date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,24.94,25.1,24.93,25.0,525020.0,19.8721,19.9996,19.8642,19.9199,525020.0
2017-08-07 09:40:00,25.01,25.01,24.97,24.99,272200.0,19.9279,19.9279,19.896,19.912,272200.0
2017-08-07 09:50:00,24.98,24.99,24.89,24.94,389420.0,19.904,19.912,19.8323,19.8721,389420.0
2017-08-07 10:00:00,24.94,25.0,24.93,24.97,234050.0,19.8721,19.9199,19.8642,19.896,234050.0
2017-08-07 10:10:00,24.96,24.97,24.92,24.94,104180.0,19.8881,19.896,19.8562,19.8721,104180.0
2017-08-07 10:20:00,24.95,25.0,24.94,24.99,267590.0,19.8801,19.9199,19.8721,19.912,267590.0
2017-08-07 10:30:00,24.99,25.12,24.99,25.12,415780.0,19.912,20.0155,19.912,20.0155,415780.0
2017-08-07 10:40:00,25.11,25.13,25.07,25.08,151330.0,20.0076,20.0235,19.9757,19.9837,151330.0
2017-08-07 10:50:00,25.08,25.1,25.07,25.07,161390.0,19.9837,19.9996,19.9757,19.9757,161390.0
2017-08-07 11:00:00,25.07,25.15,25.07,25.13,306390.0,19.9757,20.0395,19.9757,20.0235,306390.0
2017-08-07 11:10:00,25.14,25.18,25.14,25.16,291070.0,20.0315,20.0634,20.0315,20.0474,291070.0
2017-08-07 11:20:00,25.16,25.24,25.16,25.23,210300.0,20.0474,20.1112,20.0474,20.1032,210300.0
2017-08-07 11:30:00,25.23,25.23,25.18,25.22,263580.0,20.1032,20.1032,20.0634,20.0952,263580.0
2017-08-07 11:40:00,25.23,25.23,25.18,25.18,150820.0,20.1032,20.1032,20.0634,20.0634,150820.0
2017-08-07 11:50:00,25.18,25.2,25.15,25.17,302540.0,20.0634,20.0793,20.0395,20.0554,302540.0
2017-08-07 12:00:00,25.16,25.2,25.16,25.19,117110.0,20.0474,20.0793,20.0474,20.0713,117110.0
2017-08-07 12:10:00,25.19,25.21,25.18,25.18,166760.0,20.0713,20.0873,20.0634,20.0634,166760.0
2017-08-07 12:20:00,25.18,25.2,25.17,25.18,224600.0,20.0634,20.0793,20.0554,20.0634,224600.0
2017-08-07 12:30:00,25.17,25.19,25.16,25.17,102700.0,20.0554,20.0713,20.0474,20.0554,102700.0
2017-08-07 12:40:00,25.17,25.18,25.13,25.18,324890.0,20.0554,20.0634,20.0235,20.0634,324890.0
2017-08-07 12:50:00,25.17,25.19,25.16,25.19,90810.0,20.0554,20.0713,20.0474,20.0713,90810.0
2017-08-07 13:00:00,25.19,25.21,25.18,25.21,128460.0,20.0713,20.0873,20.0634,20.0873,128460.0
2017-08-07 13:10:00,25.22,25.26,25.21,25.25,166690.0,20.0952,20.1271,20.0873,20.1191,166690.0
2017-08-07 13:20:00,25.25,25.29,25.25,25.27,140110.0,20.1191,20.151,20.1191,20.1351,140110.0
2017-08-07 13:30:00,25.28,25.28,25.25,25.27,161930.0,20.143,20.143,20.1191,20.1351,161930.0
2017-08-07 13:40:00,25.27,25.29,25.23,25.27,418740.0,20.1351,20.151,20.1032,20.1351,418740.0
2017-08-07 13:50:00,25.26,25.26,25.23,25.24,65330.0,20.1271,20.1271,20.1032,20.1112,65330.0
2017-08-07 14:00:00,25.24,25.27,25.23,25.25,323140.0,20.1112,20.1351,20.1032,20.1191,323140.0
2017-08-07 14:10:00,25.25,25.29,25.24,25.25,320810.0,20.1191,20.151,20.1112,20.1191,320810.0
2017-08-07 14:20:00,25.25,25.27,25.24,25.24,168440.0,20.1191,20.1351,20.1112,20.1112,168440.0
2017-08-07 14:30:00,25.24,25.26,25.24,25.25,150880.0,20.1112,20.1271,20.1112,20.1191,150880.0
2017-08-07 14:40:00,25.25,25.27,25.24,25.25,302200.0,20.1191,20.1351,20.1112,20.1191,302200.0
2017-08-07 14:50:00,25.25,25.25,25.2,25.22,548770.0,20.1191,20.1191,20.0793,20.0952,548770.0
2017-08-07 15:00:00,25.22,25.24,25.2,25.21,448050.0,20.0952,20.1112,20.0793,20.0873,448050.0
2017-08-07 15:10:00,25.2,25.21,25.2,25.2,183230.0,20.0793,20.0873,20.0793,20.0793,183230.0
2017-08-07 15:20:00,25.2,25.25,25.19,25.24,365060.0,20.0793,20.1191,20.0713,20.1112,365060.0
2017-08-07 15:30:00,25.24,25.24,25.18,25.22,683560.0,20.1112,20.1112,20.0634,20.0952,683560.0
2017-08-07 15:40:00,25.22,25.22,25.19,25.21,296280.0,20.0952,20.0952,20.0713,20.0873,296280.0
2017-08-07 15:50:00,25.21,25.25,25.21,25.24,1347480.0,20.0873,20.1191,20.0873,20.1112,1347480.0
2017-08-08 09:30:00,25.2,25.24,25.09,25.17,589000.0,20.0793,20.1112,19.9916,20.0554,589000.0
2017-08-08 09:40:00,25.2,25.22,25.13,25.2,310660.0,20.0793,20.0952,20.0235,20.0793,310660.0
2017-08-08 09:50:00,25.19,25.2,25.14,25.16,399380.0,20.0713,20.0793,20.0315,20.0474,399380.0
2017-08-08 10:00:00,25.16,25.19,25.1,25.14,329530.0,20.0474,20.0713,19.9996,20.0315,329530.0
2017-08-08 10:10:00,25.14,25.14,25.05,25.13,306900.0,20.0315,20.0315,19.9598,20.0235,306900.0
2017-08-08 10:20:00,25.12,25.16,25.12,25.12,196650.0,20.0155,20.0474,20.0155,20.0155,196650.0
2017-08-08 10:30:00,25.13,25.21,25.13,25.21,302840.0,20.0235,20.0873,20.0235,20.0873,302840.0
2017-08-08 10:40:00,25.21,25.23,25.17,25.21,454150.0,20.0873,20.1032,20.0554,20.0873,454150.0
2017-08-08 10:50:00,25.21,25.27,25.21,25.27,248840.0,20.0873,20.1351,20.0873,20.1351,248840.0
2017-08-08 11:00:00,25.26,25.27,25.22,25.25,340740.0,20.1271,20.1351,20.0952,20.1191,340740.0
2017-08-08 11:10:00,25.25,25.27,25.24,25.26,408060.0,20.1191,20.1351,20.1112,20.1271,408060.0
2017-08-08 11:20:00,25.26,25.26,25.24,25.24,317320.0,20.1271,20.1271,20.1112,20.1112,317320.0
2017-08-08 11:30:00,25.24,25.35,25.24,25.35,620410.0,20.1112,20.1988,20.1112,20.1988,620410.0
2017-08-08 11:40:00,25.34,25.41,25.32,25.41,293420.0,20.1908,20.2466,20.1749,20.2466,293420.0
2017-08-08 11:50:00,25.42,25.43,25.39,25.41,218120.0,20.2546,20.2626,20.2307,20.2466,218120.0
2017-08-08 12:00:00,25.41,25.41,25.33,25.37,317810.0,20.2466,20.2466,20.1829,20.2147,317810.0
2017-08-08 12:10:00,25.38,25.39,25.33,25.33,329630.0,20.2227,20.2307,20.1829,20.1829,329630.0
2017-08-08 12:20:00,25.33,25.34,25.3,25.33,794270.0,20.1829,20.1908,20.159,20.1829,794270.0
2017-08-08 12:30:00,25.33,25.39,25.33,25.37,391800.0,20.1829,20.2307,20.1829,20.2147,391800.0
2017-08-08 12:40:00,25.36,25.37,25.34,25.34,223800.0,20.2068,20.2147,20.1908,20.1908,223800.0
2017-08-08 12:50:00,25.35,25.37,25.34,25.36,294810.0,20.1988,20.2147,20.1908,20.2068,294810.0
2017-08-08 13:00:00,25.36,25.39,25.31,25.38,818150.0,20.2068,20.2307,20.1669,20.2227,818150.0
2017-08-08 13:10:00,25.38,25.42,25.38,25.42,302300.0,20.2227,20.2546,20.2227,20.2546,302300.0
2017-08-08 13:20:00,25.42,25.43,25.37,25.37,365490.0,20.2546,20.2626,20.2147,20.2147,365490.0
2017-08-08 13:30:00,25.36,25.38,25.32,25.34,249720.0,20.2068,20.2227,20.1749,20.1908,249720.0
2017-08-08 13:40:00,25.34,25.34,25.3,25.32,228090.0,20.1908,20.1908,20.159,20.1749,228090.0
2017-08-08 13:50:00,25.32,25.32,25.29,25.3,242900.0,20.1749,20.1749,20.151,20.159,242900.0
2017-08-08 14:00:00,25.31,25.34,25.3,25.32,179910.0,20.1669,20.1908,20.159,20.1749,179910.0
2017-08-08 14:10:00,25.32,25.34,25.31,25.32,227550.0,20.1749,20.1908,20.1669,20.1749,227550.0
2017-08-08 14:20:00,25.32,25.32,25.29,25.3,211520.0,20.1749,20.1749,20.151,20.159,211520.0
2017-08-08 14:30:00,25.3,25.31,25.29,25.3,254680.0,20.159,20.1669,20.151,20.159,254680.0
2017-08-08 14:40:00,25.3,25.33,25.28,25.28,164220.0,20.159,20.1829,20.143,20.143,164220.0
2017-08-08 14:50:00,25.28,25.32,25.27,25.31,149010.0,20.143,20.1749,20.1351,20.1669,149010.0
2017-08-08 15:00:00,25.31,25.31,25.27,25.29,230880.0,20.1669,20.1669,20.1351,20.151,230880.0
2017-08-08 15:10:00,25.28,25.29,25.23,25.25,256580.0,20.143,20.151,20.1032,20.1191,256580.0
2017-08-08 15:20:00,25.25,25.27,25.13,25.16,470750.0,20.1191,20.1351,20.0235,20.0474,470750.0
2017-08-08 15:30:00,25.17,25.17,25.04,25.12,605020.0,20.0554,20.0554,19.9518,20.0155,605020.0
2017-08-08 15:40:00,25.12,25.15,25.08,25.14,562080.0,20.0155,20.0395,19.9837,20.0315,562080.0
2017-08-08 15:50:00,25.14,25.18,25.12,25.13,1503230.0,20.0315,20.0634,20.0155,20.0235,1503230.0
2017-08-09 09:30:00,24.95,25.0,24.85,24.94,565270.0,19.8801,19.9199,19.8004,19.8721,565270.0
2017-08-09 09:40:00,24.95,25.0,24.83,24.88,571980.0,19.8801,19.9199,19.7845,19.8243,571980.0
2017-08-09 09:50:00,24.88,24.88,24.81,24.84,441190.0,19.8243,19.8243,19.7685,19.7924,441190.0
2017-08-09 10:00:00,24.86,24.89,24.75,24.81,682270.0,19.8084,19.8323,19.7207,19.7685,682270.0
2017-08-09 10:10:00,24.83,24.96,24.8,24.89,975200.0,19.7845,19.8881,19.7606,19.8323,975200.0
2017-08-09 10:20:00,24.89,24.95,24.87,24.88,315120.0,19.8323,19.8801,19.8163,19.8243,315120.0
2017-08-09 10:30:00,24.88,24.98,24.87,24.98,276200.0,19.8243,19.904,19.8163,19.904,276200.0
2017-08-09 10:40:00,24.97,24.97,24.91,24.91,191320.0,19.896,19.896,19.8482,19.8482,191320.0
2017-08-09 10:50:00,24.92,24.98,24.92,24.93,142530.0,19.8562,19.904,19.8562,19.8642,142530.0
2017-08-09 11:00:00,24.92,24.95,24.9,24.91,196800.0,19.8562,19.8801,19.8403,19.8482,196800.0
2017-08-09 11:10:00,24.91,24.93,24.87,24.91,174270.0,19.8482,19.8642,19.8163,19.8482,174270.0
2017-08-09 11:20:00,24.91,24.94,24.88,24.88,238880.0,19.8482,19.8721,19.8243,19.8243,238880.0
2017-08-09 11:30:00,24.89,24.91,24.87,24.91,186030.0,19.8323,19.8482,19.8163,19.8482,186030.0
2017-08-09 11:40:00,24.91,24.94,24.9,24.91,276000.0,19.8482,19.8721,19.8403,19.8482,276000.0
2017-08-09 11:50:00,24.91,24.93,24.9,24.92,416370.0,19.8482,19.8642,19.8403,19.8562,416370.0
2017-08-09 12:00:00,24.91,24.93,24.89,24.9,464630.0,19.8482,19.8642,19.8323,19.8403,464630.0
2017-08-09 12:10:00,24.9,24.95,24.9,24.95,293000.0,19.8403,19.8801,19.8403,19.8801,293000.0
2017-08-09 12:20:00,24.96,25.04,24.95,25.01,258810.0,19.8881,19.9518,19.8801,19.9279,258810.0
2017-08-09 12:30:00,25.01,25.02,24.88,24.88,483360.0,19.9279,19.9359,19.8243,19.8243,483360.0
2017-08-09 12:40:00,24.88,24.89,24.85,24.86,399840.0,19.8243,19.8323,19.8004,19.8084,399840.0
2017-08-09 12:50:00,24.85,24.85,24.81,24.82,292160.0,19.8004,19.8004,19.7685,19.7765,292160.0
2017-08-09 13:00:00,24.83,24.87,24.83,24.87,457180.0,19.7845,19.8163,19.7845,19.8163,457180.0
2017-08-09 13:10:00,24.87,24.88,24.84,24.86,273860.0,19.8163,19.8243,19.7924,19.8084,273860.0
2017-08-09 13:20:00,24.85,24.93,24.85,24.89,167760.0,19.8004,19.8642,19.8004,19.8323,167760.0
2017-08-09 13:30:00,24.89,24.89,24.85,24.85,151200.0,19.8323,19.8323,19.8004,19.8004,151200.0
2017-08-09 13:40:00,24.86,24.89,24.84,24.88,1005050.0,19.8084,19.8323,19.7924,19.8243,1005050.0
2017-08-09 13:50:00,24.88,24.93,24.85,24.88,1328410.0,19.8243,19.8642,19.8004,19.8243,1328410.0
2017-08-09 14:00:00,24.89,24.89,24.82,24.83,254580.0,19.8323,19.8323,19.7765,19.7845,254580.0
2017-08-09 14:10:00,24.84,24.84,24.79,24.8,388450.0,19.7924,19.7924,19.7526,19.7606,388450.0
2017-08-09 14:20:00,24.8,24.83,24.79,24.8,302260.0,19.7606,19.7845,19.7526,19.7606,302260.0
2017-08-09 14:30:00,24.8,24.81,24.78,24.8,409880.0,19.7606,19.7685,19.7446,19.7606,409880.0
2017-08-09 14:40:00,24.79,24.82,24.77,24.79,292330.0,19.7526,19.7765,19.7367,19.7526,292330.0
2017-08-09 14:50:00,24.8,24.81,24.78,24.81,245150.0,19.7606,19.7685,19.7446,19.7685,245150.0
2017-08-09 15:00:00,24.81,24.83,24.79,24.8,310710.0,19.7685,19.7845,19.7526,19.7606,310710.0
2017-08-09 15:10:00,24.8,24.88,24.8,24.87,286080.0,19.7606,19.8243,19.7606,19.8163,286080.0
2017-08-09 15:20:00,24.87,24.89,24.84,24.88,237780.0,19.8163,19.8323,19.7924,19.8243,237780.0
2017-08-09 15:30:00,24.88,24.88,24.84,24.86,507510.0,19.8243,19.8243,19.7924,19.8084,507510.0
2017-08-09 15:40:00,24.86,24.91,24.86,24.89,453550.0,19.8084,19.8482,19.8084,19.8323,453550.0
2017-08-09 15:50:00,24.9,24.92,24.88,24.91,982340.0,19.8403,19.8562,19.8243,19.8482,982340.0
2017-08-10 09:30:00,24.67,24.7,24.53,24.55,1732210.0,19.657,19.6809,19.5454,19.5614,1732210.0
2017-08-10 09:40:00,24.54,24.55,24.31,24.39,1577780.0,19.5534,19.5614,19.3701,19.4339,1577780.0
2017-08-10 09:50:00,24.39,24.52,24.36,24.4,978670.0,19.4339,19.5375,19.41,19.4419,978670.0
2017-08-10 10:00:00,24.4,24.41,24.24,24.31,895600.0,19.4419,19.4498,19.3144,19.3701,895600.0
2017-08-10 10:10:00,24.31,24.35,24.25,24.34,586100.0,19.3701,19.402,19.3223,19.394,586100.0
2017-08-10 10:20:00,24.34,24.46,24.32,24.45,474750.0,19.394,19.4897,19.3781,19.4817,474750.0
2017-08-10 10:30:00,24.46,24.47,24.42,24.43,326460.0,19.4897,19.4976,19.4578,19.4658,326460.0
2017-08-10 10:40:00,24.44,24.44,24.39,24.4,238420.0,19.4737,19.4737,19.4339,19.4419,238420.0
2017-08-10 10:50:00,24.4,24.41,24.37,24.38,257620.0,19.4419,19.4498,19.418,19.4259,257620.0
2017-08-10 11:00:00,24.37,24.39,24.35,24.38,263400.0,19.418,19.4339,19.402,19.4259,263400.0
2017-08-10 11:10:00,24.39,24.39,24.33,24.35,250240.0,19.4339,19.4339,19.3861,19.402,250240.0
2017-08-10 11:20:00,24.35,24.36,24.29,24.35,288860.0,19.402,19.41,19.3542,19.402,288860.0
2017-08-10 11:30:00,24.35,24.39,24.31,24.33,211900.0,19.402,19.4339,19.3701,19.3861,211900.0
2017-08-10 11:40:00,24.33,24.34,24.26,24.28,484020.0,19.3861,19.394,19.3303,19.3462,484020.0
2017-08-10 11:50:00,24.27,24.29,24.24,24.27,263970.0,19.3383,19.3542,19.3144,19.3383,263970.0
2017-08-10 12:00:00,24.27,24.29,24.23,24.28,516890.0,19.3383,19.3542,19.3064,19.3462,516890.0
2017-08-10 12:10:00,24.28,24.36,24.27,24.31,329210.0,19.3462,19.41,19.3383,19.3701,329210.0
2017-08-10 12:20:00,24.3,24.3,24.26,24.3,151280.0,19.3622,19.3622,19.3303,19.3622,151280.0
2017-08-10 12:30:00,24.3,24.3,24.22,24.26,367020.0,19.3622,19.3622,19.2984,19.3303,367020.0
2017-08-10 12:40:00,24.24,24.3,24.24,24.29,244800.0,19.3144,19.3622,19.3144,19.3542,244800.0
2017-08-10 12:50:00,24.28,24.31,24.25,24.3,314270.0,19.3462,19.3701,19.3223,19.3622,314270.0
2017-08-10 13:00:00,24.3,24.36,24.3,24.36,557820.0,19.3622,19.41,19.3622,19.41,557820.0
2017-08-10 13:10:00,24.35,24.36,24.29,24.29,224980.0,19.402,19.41,19.3542,19.3542,224980.0
2017-08-10 13:20:00,24.29,24.35,24.27,24.34,217350.0,19.3542,19.402,19.3383,19.394,217350.0
2017-08-10 13:30:00,24.34,24.35,24.3,24.3,172320.0,19.394,19.402,19.3622,19.3622,172320.0
2017-08-10 13:40:00,24.3,24.32,24.26,24.32,247170.0,19.3622,19.3781,19.3303,19.3781,247170.0
2017-08-10 13:50:00,24.31,24.34,24.28,24.3,379420.0,19.3701,19.394,19.3462,19.3622,379420.0
2017-08-10 14:00:00,24.3,24.3,24.25,24.27,436510.0,19.3622,19.3622,19.3223,19.3383,436510.0
2017-08-10 14:10:00,24.27,24.33,24.26,24.32,713860.0,19.3383,19.3861,19.3303,19.3781,713860.0
2017-08-10 14:20:00,24.32,24.35,24.29,24.35,314490.0,19.3781,19.402,19.3542,19.402,314490.0
2017-08-10 14:30:00,24.36,24.42,24.36,24.36,373010.0,19.41,19.4578,19.41,19.41,373010.0
2017-08-10 14:40:00,24.35,24.37,24.31,24.34,339950.0,19.402,19.418,19.3701,19.394,339950.0
2017-08-10 14:50:00,24.34,24.37,24.33,24.35,245490.0,19.394,19.418,19.3861,19.402,245490.0
2017-08-10 15:00:00,24.35,24.36,24.28,24.3,295070.0,19.402,19.41,19.3462,19.3622,295070.0
2017-08-10 15:10:00,24.29,24.29,24.18,24.22,439480.0,19.3542,19.3542,19.2666,19.2984,439480.0
2017-08-10 15:20:00,24.22,24.22,24.17,24.22,357030.0,19.2984,19.2984,19.2586,19.2984,357030.0
2017-08-10 15:30:00,24.22,24.23,24.12,24.13,510590.0,19.2984,19.3064,19.2188,19.2267,510590.0
2017-08-10 15:40:00,24.13,24.18,24.08,24.1,964340.0,19.2267,19.2666,19.1869,19.2028,964340.0
2017-08-10 15:50:00,24.1,24.12,24.05,24.07,2509600.0,19.2028,19.2188,19.163,19.1789,2509600.0
2017-08-11 09:30:00,24.03,24.11,23.87,24.03,1747220.0,19.147,19.2108,19.0196,19.147,1747220.0
2017-08-11 09:40:00,24.03,24.11,23.97,24.04,617150.0,19.147,19.2108,19.0992,19.155,617150.0
2017-08-11 09:50:00,24.05,24.19,24.04,24.16,597630.0,19.163,19.2745,19.155,19.2506,597630.0
2017-08-11 10:00:00,24.15,24.4,24.12,24.4,820770.0,19.2427,19.4419,19.2188,19.4419,820770.0
2017-08-11 10:10:00,24.41,24.43,24.29,24.29,368660.0,19.4498,19.4658,19.3542,19.3542,368660.0
2017-08-11 10:20:00,24.29,24.35,24.27,24.34,182620.0,19.3542,19.402,19.3383,19.394,182620.0
2017-08-11 10:30:00,24.34,24.38,24.3,24.31,204090.0,19.394,19.4259,19.3622,19.3701,204090.0
2017-08-11 10:40:00,24.31,24.41,24.31,24.38,285040.0,19.3701,19.4498,19.3701,19.4259,285040.0
2017-08-11 10:50:00,24.38,24.39,24.32,24.33,201650.0,19.4259,19.4339,19.3781,19.3861,201650.0
2017-08-11 11:00:00,24.34,24.34,24.27,24.27,190160.0,19.394,19.394,19.3383,19.3383,190160.0
2017-08-11 11:10:00,24.27,24.31,24.26,24.3,193370.0,19.3383,19.3701,19.3303,19.3622,193370.0
2017-08-11 11:20:00,24.29,24.29,24.17,24.17,175090.0,19.3542,19.3542,19.2586,19.2586,175090.0
2017-08-11 11:30:00,24.19,24.29,24.18,24.26,260230.0,19.2745,19.3542,19.2666,19.3303,260230.0
2017-08-11 11:40:00,24.27,24.29,24.25,24.26,169160.0,19.3383,19.3542,19.3223,19.3303,169160.0
2017-08-11 11:50:00,24.25,24.29,24.25,24.27,202840.0,19.3223,19.3542,19.3223,19.3383,202840.0
2017-08-11 12:00:00,24.26,24.35,24.25,24.34,131160.0,19.3303,19.402,19.3223,19.394,131160.0
2017-08-11 12:10:00,24.35,24.39,24.33,24.39,141720.0,19.402,19.4339,19.3861,19.4339,141720.0
2017-08-11 12:20:00,24.4,24.43,24.38,24.39,159670.0,19.4419,19.4658,19.4259,19.4339,159670.0
2017-08-11 12:30:00,24.38,24.43,24.38,24.43,118810.0,19.4259,19.4658,19.4259,19.4658,118810.0
2017-08-11 12:40:00,24.43,24.51,24.42,24.47,444710.0,19.4658,19.5295,19.4578,19.4976,444710.0
2017-08-11 12:50:00,24.46,24.47,24.44,24.46,273260.0,19.4897,19.4976,19.4737,19.4897,273260.0
2017-08-11 13:00:00,24.46,24.52,24.45,24.5,245480.0,19.4897,19.5375,19.4817,19.5215,245480.0
2017-08-11 13:10:00,24.5,24.51,24.46,24.47,193870.0,19.5215,19.5295,19.4897,19.4976,193870.0
2017-08-11 13:20:00,24.47,24.47,24.43,24.44,121550.0,19.4976,19.4976,19.4658,19.4737,121550.0
2017-08-11 13:30:00,24.45,24.46,24.42,24.42,119540.0,19.4817,19.4897,19.4578,19.4578,119540.0
2017-08-11 13:40:00,24.42,24.49,24.42,24.47,202740.0,19.4578,19.5136,19.4578,19.4976,202740.0
2017-08-11 13:50:00,24.46,24.46,24.44,24.45,342570.0,19.4897,19.4897,19.4737,19.4817,342570.0
2017-08-11 14:00:00,24.45,24.47,24.44,24.46,152410.0,19.4817,19.4976,19.4737,19.4897,152410.0
2017-08-11 14:10:00,24.47,24.52,24.45,24.51,545790.0,19.4976,19.5375,19.4817,19.5295,545790.0
2017-08-11 14:20:00,24.52,24.52,24.48,24.48,153170.0,19.5375,19.5375,19.5056,19.5056,153170.0
2017-08-11 14:30:00,24.48,24.49,24.4,24.41,220200.0,19.5056,19.5136,19.4419,19.4498,220200.0
2017-08-11 14:40:00,24.42,24.45,24.4,24.42,169430.0,19.4578,19.4817,19.4419,19.4578,169430.0
2017-08-11 14:50:00,24.42,24.43,24.35,24.35,288970.0,19.4578,19.4658,19.402,19.402,288970.0
2017-08-11 15:00:00,24.36,24.4,24.36,24.37,200670.0,19.41,19.4419,19.41,19.418,200670.0
2017-08-11 15:10:00,24.36,24.37,24.3,24.3,204030.0,19.41,19.418,19.3622,19.3622,204030.0
2017-08-11 15:20:00,24.3,24.42,24.3,24.38,188020.0,19.3622,19.4578,19.3622,19.4259,188020.0
2017-08-11 15:30:00,24.37,24.42,24.35,24.42,216810.0,19.418,19.4578,19.402,19.4578,216810.0
2017-08-11 15:40:00,24.42,24.44,24.39,24.43,410570.0,19.4578,19.4737,19.4339,19.4658,410570.0
2017-08-11 15:50:00,24.43,24.46,24.41,24.42,1046480.0,19.4658,19.4897,19.4498,19.4578,1046480.0
2017-08-14 09:30:00,24.69,24.86,24.6,24.82,1311710.0,19.6729,19.8084,19.6012,19.7765,1311710.0
2017-08-14 09:40:00,24.83,24.98,24.82,24.96,807070.0,19.7845,19.904,19.7765,19.8881,807070.0
2017-08-14 09:50:00,24.97,24.97,24.83,24.86,447150.0,19.896,19.896,19.7845,19.8084,447150.0
2017-08-14 10:00:00,24.86,24.91,24.82,24.88,195390.0,19.8084,19.8482,19.7765,19.8243,195390.0
2017-08-14 10:10:00,24.87,24.88,24.82,24.86,164100.0,19.8163,19.8243,19.7765,19.8084,164100.0
2017-08-14 10:20:00,24.86,24.91,24.83,24.85,293050.0,19.8084,19.8482,19.7845,19.8004,293050.0
2017-08-14 10:30:00,24.86,24.91,24.86,24.89,179930.0,19.8084,19.8482,19.8084,19.8323,179930.0
2017-08-14 10:40:00,24.91,24.97,24.91,24.97,174900.0,19.8482,19.896,19.8482,19.896,174900.0
2017-08-14 10:50:00,24.97,24.98,24.93,24.93,119310.0,19.896,19.904,19.8642,19.8642,119310.0
2017-08-14 11:00:00,24.92,24.93,24.89,24.93,231060.0,19.8562,19.8642,19.8323,19.8642,231060.0
2017-08-14 11:10:00,24.92,24.95,24.92,24.94,167820.0,19.8562,19.8801,19.8562,19.8721,167820.0
2017-08-14 11:20:00,24.94,24.95,24.91,24.93,158790.0,19.8721,19.8801,19.8482,19.8642,158790.0
2017-08-14 11:30:00,24.93,24.95,24.92,24.93,125530.0,19.8642,19.8801,19.8562,19.8642,125530.0
2017-08-14 11:40:00,24.93,24.96,24.93,24.96,96690.0,19.8642,19.8881,19.8642,19.8881,96690.0
2017-08-14 11:50:00,24.96,25.0,24.96,24.99,198560.0,19.8881,19.9199,19.8881,19.912,198560.0
2017-08-14 12:00:00,25.0,25.02,24.99,25.0,256420.0,19.9199,19.9359,19.912,19.9199,256420.0
2017-08-14 12:10:00,25.0,25.01,24.97,24.99,163360.0,19.9199,19.9279,19.896,19.912,163360.0
2017-08-14 12:20:00,24.98,25.0,24.97,24.97,187310.0,19.904,19.9199,19.896,19.896,187310.0
2017-08-14 12:30:00,24.98,24.98,24.96,24.98,91950.0,19.904,19.904,19.8881,19.904,91950.0
2017-08-14 12:40:00,24.97,24.98,24.96,24.96,89140.0,19.896,19.904,19.8881,19.8881,89140.0
2017-08-14 12:50:00,24.97,24.97,24.95,24.96,129250.0,19.896,19.896,19.8801,19.8881,129250.0
2017-08-14 13:00:00,24.96,25.01,24.96,25.01,193420.0,19.8881,19.9279,19.8881,19.9279,193420.0
2017-08-14 13:10:00,25.01,25.03,25.0,25.01,105420.0,19.9279,19.9438,19.9199,19.9279,105420.0
2017-08-14 13:20:00,25.01,25.03,25.01,25.02,96400.0,19.9279,19.9438,19.9279,19.9359,96400.0
2017-08-14 13:30:00,25.02,25.04,25.02,25.03,124860.0,19.9359,19.9518,19.9359,19.9438,124860.0
2017-08-14 13:40:00,25.03,25.05,25.03,25.04,131410.0,19.9438,19.9598,19.9438,19.9518,131410.0
2017-08-14 13:50:00,25.04,25.07,25.04,25.07,392860.0,19.9518,19.9757,19.9518,19.9757,392860.0
2017-08-14 14:00:00,25.07,25.12,25.07,25.09,341540.0,19.9757,20.0155,19.9757,19.9916,341540.0
2017-08-14 14:10:00,25.09,25.1,25.05,25.06,244210.0,19.9916,19.9996,19.9598,19.9677,244210.0
2017-08-14 14:20:00,25.06,25.07,25.01,25.02,189090.0,19.9677,19.9757,19.9279,19.9359,189090.0
2017-08-14 14:30:00,25.02,25.06,25.01,25.06,192380.0,19.9359,19.9677,19.9279,19.9677,192380.0
2017-08-14 14:40:00,25.06,25.06,25.02,25.03,130010.0,19.9677,19.9677,19.9359,19.9438,130010.0
2017-08-14 14:50:00,25.02,25.02,24.97,24.99,211980.0,19.9359,19.9359,19.896,19.912,211980.0
2017-08-14 15:00:00,24.99,25.02,24.98,25.02,277490.0,19.912,19.9359,19.904,19.9359,277490.0
2017-08-14 15:10:00,25.02,25.06,25.01,25.06,190230.0,19.9359,19.9677,19.9279,19.9677,190230.0
2017-08-14 15:20:00,25.06,25.06,25.03,25.06,290460.0,19.9677,19.9677,19.9438,19.9677,290460.0
2017-08-14 15:30:00,25.06,25.06,25.04,25.05,420220.0,19.9677,19.9677,19.9518,19.9598,420220.0
2017-08-14 15:40:00,25.05,25.06,25.04,25.06,663510.0,19.9598,19.9677,19.9518,19.9677,663510.0
2017-08-14 15:50:00,25.06,25.13,25.06,25.08,1673160.0,19.9677,20.0235,19.9677,19.9837,1673160.0
2017-08-15 09:30:00,25.22,25.35,25.2,25.34,1141140.0,20.0952,20.1988,20.0793,20.1908,1141140.0
2017-08-15 09:40:00,25.34,25.39,25.16,25.21,807090.0,20.1908,20.2307,20.0474,20.0873,807090.0
2017-08-15 09:50:00,25.2,25.28,25.13,25.28,297330.0,20.0793,20.143,20.0235,20.143,297330.0
2017-08-15 10:00:00,25.28,25.28,25.18,25.2,506930.0,20.143,20.143,20.0634,20.0793,506930.0
2017-08-15 10:10:00,25.21,25.21,25.15,25.21,405840.0,20.0873,20.0873,20.0395,20.0873,405840.0
2017-08-15 10:20:00,25.22,25.28,25.2,25.27,410420.0,20.0952,20.143,20.0793,20.1351,410420.0
2017-08-15 10:30:00,25.27,25.27,25.21,25.25,190060.0,20.1351,20.1351,20.0873,20.1191,190060.0
2017-08-15 10:40:00,25.26,25.31,25.25,25.29,177080.0,20.1271,20.1669,20.1191,20.151,177080.0
2017-08-15 10:50:00,25.3,25.33,25.29,25.31,204450.0,20.159,20.1829,20.151,20.1669,204450.0
2017-08-15 11:00:00,25.3,25.31,25.25,25.27,493180.0,20.159,20.1669,20.1191,20.1351,493180.0
2017-08-15 11:10:00,25.27,25.29,25.23,25.23,180030.0,20.1351,20.151,20.1032,20.1032,180030.0
2017-08-15 11:20:00,25.24,25.29,25.23,25.29,229200.0,20.1112,20.151,20.1032,20.151,229200.0
2017-08-15 11:30:00,25.29,25.33,25.28,25.32,185100.0,20.151,20.1829,20.143,20.1749,185100.0
2017-08-15 11:40:00,25.32,25.33,25.25,25.27,152730.0,20.1749,20.1829,20.1191,20.1351,152730.0
2017-08-15 11:50:00,25.26,25.28,25.24,25.27,186930.0,20.1271,20.143,20.1112,20.1351,186930.0
2017-08-15 12:00:00,25.27,25.28,25.25,25.27,246250.0,20.1351,20.143,20.1191,20.1351,246250.0
2017-08-15 12:10:00,25.28,25.3,25.26,25.3,251580.0,20.143,20.159,20.1271,20.159,251580.0
2017-08-15 12:20:00,25.29,25.34,25.29,25.34,112030.0,20.151,20.1908,20.151,20.1908,112030.0
2017-08-15 12:30:00,25.34,25.34,25.31,25.32,391840.0,20.1908,20.1908,20.1669,20.1749,391840.0
2017-08-15 12:40:00,25.32,25.37,25.3,25.37,367060.0,20.1749,20.2147,20.159,20.2147,367060.0
2017-08-15 12:50:00,25.36,25.36,25.35,25.35,98810.0,20.2068,20.2068,20.1988,20.1988,98810.0
2017-08-15 13:00:00,25.35,25.35,25.28,25.31,137130.0,20.1988,20.1988,20.143,20.1669,137130.0
2017-08-15 13:10:00,25.3,25.33,25.3,25.31,141410.0,20.159,20.1829,20.159,20.1669,141410.0
2017-08-15 13:20:00,25.3,25.33,25.29,25.32,261400.0,20.159,20.1829,20.151,20.1749,261400.0
2017-08-15 13:30:00,25.33,25.35,25.29,25.3,172770.0,20.1829,20.1988,20.151,20.159,172770.0
2017-08-15 13:40:00,25.3,25.34,25.3,25.32,113360.0,20.159,20.1908,20.159,20.1749,113360.0
2017-08-15 13:50:00,25.33,25.34,25.29,25.31,217320.0,20.1829,20.1908,20.151,20.1669,217320.0
2017-08-15 14:00:00,25.31,25.33,25.31,25.33,268520.0,20.1669,20.1829,20.1669,20.1829,268520.0
2017-08-15 14:10:00,25.33,25.34,25.33,25.34,149360.0,20.1829,20.1908,20.1829,20.1908,149360.0
2017-08-15 14:20:00,25.34,25.37,25.33,25.37,294800.0,20.1908,20.2147,20.1829,20.2147,294800.0
2017-08-15 14:30:00,25.37,25.37,25.35,25.36,244840.0,20.2147,20.2147,20.1988,20.2068,244840.0
2017-08-15 14:40:00,25.37,25.38,25.35,25.36,210220.0,20.2147,20.2227,20.1988,20.2068,210220.0
2017-08-15 14:50:00,25.36,25.38,25.35,25.36,206210.0,20.2068,20.2227,20.1988,20.2068,206210.0
2017-08-15 15:00:00,25.37,25.38,25.36,25.37,394560.0,20.2147,20.2227,20.2068,20.2147,394560.0
2017-08-15 15:10:00,25.37,25.4,25.37,25.4,254390.0,20.2147,20.2387,20.2147,20.2387,254390.0
2017-08-15 15:20:00,25.4,25.4,25.38,25.38,306500.0,20.2387,20.2387,20.2227,20.2227,306500.0
2017-08-15 15:30:00,25.38,25.39,25.36,25.36,449690.0,20.2227,20.2307,20.2068,20.2068,449690.0
2017-08-15 15:40:00,25.36,25.41,25.36,25.39,514840.0,20.2068,20.2466,20.2068,20.2307,514840.0
2017-08-15 15:50:00,25.39,25.39,25.34,25.37,1119140.0,20.2307,20.2307,20.1908,20.2147,1119140.0
2017-08-16 09:30:00,25.43,25.47,25.32,25.33,516830.0,20.2626,20.2944,20.1749,20.1829,516830.0
2017-08-16 09:40:00,25.34,25.36,25.28,25.28,426780.0,20.1908,20.2068,20.143,20.143,426780.0
2017-08-16 09:50:00,25.27,25.28,25.22,25.26,236900.0,20.1351,20.143,20.0952,20.1271,236900.0
2017-08-16 10:00:00,25.26,25.29,25.24,25.27,589410.0,20.1271,20.151,20.1112,20.1351,589410.0
2017-08-16 10:10:00,25.27,25.3,25.26,25.3,174350.0,20.1351,20.159,20.1271,20.159,174350.0
2017-08-16 10:20:00,25.29,25.29,25.27,25.28,175440.0,20.151,20.151,20.1351,20.143,175440.0
2017-08-16 10:30:00,25.29,25.31,25.27,25.31,226370.0,20.151,20.1669,20.1351,20.1669,226370.0
2017-08-16 10:40:00,25.31,25.34,25.28,25.34,171830.0,20.1669,20.1908,20.143,20.1908,171830.0
2017-08-16 10:50:00,25.34,25.36,25.33,25.33,158720.0,20.1908,20.2068,20.1829,20.1829,158720.0
2017-08-16 11:00:00,25.33,25.37,25.33,25.34,122880.0,20.1829,20.2147,20.1829,20.1908,122880.0
2017-08-16 11:10:00,25.35,25.36,25.32,25.36,118580.0,20.1988,20.2068,20.1749,20.2068,118580.0
2017-08-16 11:20:00,25.36,25.37,25.32,25.32,218690.0,20.2068,20.2147,20.1749,20.1749,218690.0
2017-08-16 11:30:00,25.32,25.38,25.32,25.36,145020.0,20.1749,20.2227,20.1749,20.2068,145020.0
2017-08-16 11:40:00,25.37,25.4,25.36,25.38,229470.0,20.2147,20.2387,20.2068,20.2227,229470.0
2017-08-16 11:50:00,25.38,25.38,25.32,25.34,196370.0,20.2227,20.2227,20.1749,20.1908,196370.0
2017-08-16 12:00:00,25.35,25.39,25.33,25.37,175370.0,20.1988,20.2307,20.1829,20.2147,175370.0
2017-08-16 12:10:00,25.37,25.4,25.35,25.4,188440.0,20.2147,20.2387,20.1988,20.2387,188440.0
2017-08-16 12:20:00,25.4,25.44,25.4,25.41,136080.0,20.2387,20.2705,20.2387,20.2466,136080.0
2017-08-16 12:30:00,25.42,25.42,25.35,25.39,161080.0,20.2546,20.2546,20.1988,20.2307,161080.0
2017-08-16 12:40:00,25.39,25.39,25.36,25.37,158200.0,20.2307,20.2307,20.2068,20.2147,158200.0
2017-08-16 12:50:00,25.37,25.37,25.32,25.34,400500.0,20.2147,20.2147,20.1749,20.1908,400500.0
2017-08-16 13:00:00,25.33,25.33,25.3,25.32,195490.0,20.1829,20.1829,20.159,20.1749,195490.0
2017-08-16 13:10:00,25.32,25.33,25.24,25.29,324350.0,20.1749,20.1829,20.1112,20.151,324350.0
2017-08-16 13:20:00,25.29,25.29,25.23,25.25,187580.0,20.151,20.151,20.1032,20.1191,187580.0
2017-08-16 13:30:00,25.25,25.29,25.22,25.29,199670.0,20.1191,20.151,20.0952,20.151,199670.0
2017-08-16 13:40:00,25.28,25.29,25.27,25.28,292950.0,20.143,20.151,20.1351,20.143,292950.0
2017-08-16 13:50:00,25.28,25.31,25.26,25.28,265150.0,20.143,20.1669,20.1271,20.143,265150.0
2017-08-16 14:00:00,25.27,25.38,25.21,25.35,284910.0,20.1351,20.2227,20.0873,20.1988,284910.0
2017-08-16 14:10:00,25.35,25.36,25.26,25.26,273700.0,20.1988,20.2068,20.1271,20.1271,273700.0
2017-08-16 14:20:00,25.26,25.27,25.18,25.24,302880.0,20.1271,20.1351,20.0634,20.1112,302880.0
2017-08-16 14:30:00,25.24,25.26,25.19,25.25,226460.0,20.1112,20.1271,20.0713,20.1191,226460.0
2017-08-16 14:40:00,25.25,25.29,25.23,25.29,227700.0,20.1191,20.151,20.1032,20.151,227700.0
2017-08-16 14:50:00,25.29,25.32,25.27,25.3,137400.0,20.151,20.1749,20.1351,20.159,137400.0
2017-08-16 15:00:00,25.3,25.32,25.28,25.29,191150.0,20.159,20.1749,20.143,20.151,191150.0
2017-08-16 15:10:00,25.28,25.31,25.27,25.3,138320.0,20.143,20.1669,20.1351,20.159,138320.0
2017-08-16 15:20:00,25.3,25.35,25.3,25.31,283950.0,20.159,20.1988,20.159,20.1669,283950.0
2017-08-16 15:30:00,25.31,25.34,25.3,25.32,351000.0,20.1669,20.1908,20.159,20.1749,351000.0
2017-08-16 15:40:00,25.32,25.33,25.3,25.32,392100.0,20.1749,20.1829,20.159,20.1749,392100.0
2017-08-16 15:50:00,25.32,25.35,25.32,25.34,1047340.0,20.1749,20.1988,20.1749,20.1908,1047340.0
2017-08-17 09:30:00,25.3,25.37,25.17,25.37,898630.0,20.159,20.2147,20.0554,20.2147,898630.0
2017-08-17 09:40:00,25.36,25.43,25.31,25.37,421250.0,20.2068,20.2626,20.1669,20.2147,421250.0
2017-08-17 09:50:00,25.38,25.41,25.33,25.4,244400.0,20.2227,20.2466,20.1829,20.2387,244400.0
2017-08-17 10:00:00,25.4,25.4,25.32,25.32,440540.0,20.2387,20.2387,20.1749,20.1749,440540.0
2017-08-17 10:10:00,25.32,25.33,25.12,25.12,538430.0,20.1749,20.1829,20.0155,20.0155,538430.0
2017-08-17 10:20:00,25.12,25.19,25.09,25.19,616440.0,20.0155,20.0713,19.9916,20.0713,616440.0
2017-08-17 10:30:00,25.19,25.29,25.17,25.22,743050.0,20.0713,20.151,20.0554,20.0952,743050.0
2017-08-17 10:40:00,25.2,25.21,25.14,25.15,340690.0,20.0793,20.0873,20.0315,20.0395,340690.0
2017-08-17 10:50:00,25.14,25.18,25.1,25.1,222170.0,20.0315,20.0634,19.9996,19.9996,222170.0
2017-08-17 11:00:00,25.12,25.25,25.12,25.25,339950.0,20.0155,20.1191,20.0155,20.1191,339950.0
2017-08-17 11:10:00,25.23,25.26,25.21,25.24,181270.0,20.1032,20.1271,20.0873,20.1112,181270.0
2017-08-17 11:20:00,25.24,25.26,25.19,25.19,227810.0,20.1112,20.1271,20.0713,20.0713,227810.0
2017-08-17 11:30:00,25.2,25.25,25.16,25.22,263600.0,20.0793,20.1191,20.0474,20.0952,263600.0
2017-08-17 11:40:00,25.23,25.24,25.18,25.19,194720.0,20.1032,20.1112,20.0634,20.0713,194720.0
2017-08-17 11:50:00,25.2,25.21,25.18,25.2,183810.0,20.0793,20.0873,20.0634,20.0793,183810.0
2017-08-17 12:00:00,25.2,25.23,25.18,25.19,110390.0,20.0793,20.1032,20.0634,20.0713,110390.0
2017-08-17 12:10:00,25.17,25.2,25.1,25.12,175610.0,20.0554,20.0793,19.9996,20.0155,175610.0
2017-08-17 12:20:00,25.12,25.17,25.11,25.15,181700.0,20.0155,20.0554,20.0076,20.0395,181700.0
2017-08-17 12:30:00,25.15,25.16,25.06,25.1,389570.0,20.0395,20.0474,19.9677,19.9996,389570.0
2017-08-17 12:40:00,25.1,25.1,25.01,25.04,549330.0,19.9996,19.9996,19.9279,19.9518,549330.0
2017-08-17 12:50:00,25.04,25.04,24.88,24.9,797750.0,19.9518,19.9518,19.8243,19.8403,797750.0
2017-08-17 13:00:00,24.9,24.93,24.84,24.93,332130.0,19.8403,19.8642,19.7924,19.8642,332130.0
2017-08-17 13:10:00,24.94,24.96,24.89,24.95,324590.0,19.8721,19.8881,19.8323,19.8801,324590.0
2017-08-17 13:20:00,24.95,25.0,24.93,24.98,132100.0,19.8801,19.9199,19.8642,19.904,132100.0
2017-08-17 13:30:00,24.98,25.04,24.95,24.98,169980.0,19.904,19.9518,19.8801,19.904,169980.0
2017-08-17 13:40:00,24.99,25.02,24.93,24.93,126720.0,19.912,19.9359,19.8642,19.8642,126720.0
2017-08-17 13:50:00,24.93,25.0,24.91,24.99,227270.0,19.8642,19.9199,19.8482,19.912,227270.0
2017-08-17 14:00:00,24.99,25.03,24.94,25.0,178760.0,19.912,19.9438,19.8721,19.9199,178760.0
2017-08-17 14:10:00,24.99,25.01,24.91,24.93,234880.0,19.912,19.9279,19.8482,19.8642,234880.0
2017-08-17 14:20:00,24.93,25.01,24.89,25.0,293080.0,19.8642,19.9279,19.8323,19.9199,293080.0
2017-08-17 14:30:00,24.99,24.99,24.93,24.94,417340.0,19.912,19.912,19.8642,19.8721,417340.0
2017-08-17 14:40:00,24.93,24.95,24.91,24.95,234070.0,19.8642,19.8801,19.8482,19.8801,234070.0
2017-08-17 14:50:00,24.95,24.96,24.9,24.94,264980.0,19.8801,19.8881,19.8403,19.8721,264980.0
2017-08-17 15:00:00,24.93,24.93,24.87,24.89,442360.0,19.8642,19.8642,19.8163,19.8323,442360.0
2017-08-17 15:10:00,24.9,24.9,24.83,24.84,371180.0,19.8403,19.8403,19.7845,19.7924,371180.0
2017-08-17 15:20:00,24.85,24.85,24.78,24.79,742230.0,19.8004,19.8004,19.7446,19.7526,742230.0
2017-08-17 15:30:00,24.79,24.82,24.75,24.78,1000720.0,19.7526,19.7765,19.7207,19.7446,1000720.0
2017-08-17 15:40:00,24.78,24.78,24.72,24.72,1195940.0,19.7446,19.7446,19.6968,19.6968,1195940.0
2017-08-17 15:50:00,24.72,24.73,24.67,24.7,2053000.0,19.6968,19.7048,19.657,19.6809,2053000.0
2017-08-18 09:30:00,24.73,24.93,24.73,24.76,2258550.0,19.7048,19.8642,19.7048,19.7287,2258550.0
2017-08-18 09:40:00,24.78,24.83,24.71,24.77,202580.0,19.7446,19.7845,19.6889,19.7367,202580.0
2017-08-18 09:50:00,24.77,24.79,24.61,24.62,344880.0,19.7367,19.7526,19.6092,19.6171,344880.0
2017-08-18 10:00:00,24.63,24.78,24.61,24.77,243870.0,19.6251,19.7446,19.6092,19.7367,243870.0
2017-08-18 10:10:00,24.76,24.93,24.76,24.86,740220.0,19.7287,19.8642,19.7287,19.8084,740220.0
2017-08-18 10:20:00,24.85,24.99,24.85,24.94,681630.0,19.8004,19.912,19.8004,19.8721,681630.0
2017-08-18 10:30:00,24.94,24.98,24.88,24.97,389500.0,19.8721,19.904,19.8243,19.896,389500.0
2017-08-18 10:40:00,24.97,25.01,24.9,24.92,470710.0,19.896,19.9279,19.8403,19.8562,470710.0
2017-08-18 10:50:00,24.93,24.99,24.93,24.94,254310.0,19.8642,19.912,19.8642,19.8721,254310.0
2017-08-18 11:00:00,24.94,24.98,24.88,24.91,355600.0,19.8721,19.904,19.8243,19.8482,355600.0
2017-08-18 11:10:00,24.92,24.99,24.88,24.98,265450.0,19.8562,19.912,19.8243,19.904,265450.0
2017-08-18 11:20:00,24.98,25.1,24.95,25.09,375350.0,19.904,19.9996,19.8801,19.9916,375350.0
2017-08-18 11:30:00,25.09,25.12,25.03,25.09,243960.0,19.9916,20.0155,19.9438,19.9916,243960.0
2017-08-18 11:40:00,25.09,25.09,25.03,25.08,195220.0,19.9916,19.9916,19.9438,19.9837,195220.0
2017-08-18 11:50:00,25.08,25.15,25.07,25.09,201480.0,19.9837,20.0395,19.9757,19.9916,201480.0
2017-08-18 12:00:00,25.1,25.12,25.0,25.04,279020.0,19.9996,20.0155,19.9199,19.9518,279020.0
2017-08-18 12:10:00,25.04,25.05,25.03,25.04,143350.0,19.9518,19.9598,19.9438,19.9518,143350.0
2017-08-18 12:20:00,25.04,25.07,25.0,25.06,233440.0,19.9518,19.9757,19.9199,19.9677,233440.0
2017-08-18 12:30:00,25.07,25.08,25.05,25.07,166870.0,19.9757,19.9837,19.9598,19.9757,166870.0
2017-08-18 12:40:00,25.07,25.12,25.04,25.08,226640.0,19.9757,20.0155,19.9518,19.9837,226640.0
2017-08-18 12:50:00,25.07,25.11,25.07,25.09,268020.0,19.9757,20.0076,19.9757,19.9916,268020.0
2017-08-18 13:00:00,25.1,25.1,25.05,25.07,265250.0,19.9996,19.9996,19.9598,19.9757,265250.0
2017-08-18 13:10:00,25.08,25.09,25.06,25.07,254530.0,19.9837,19.9916,19.9677,19.9757,254530.0
2017-08-18 13:20:00,25.07,25.1,25.06,25.09,188880.0,19.9757,19.9996,19.9677,19.9916,188880.0
2017-08-18 13:30:00,25.09,25.12,25.04,25.04,189320.0,19.9916,20.0155,19.9518,19.9518,189320.0
2017-08-18 13:40:00,25.04,25.05,24.99,25.0,262980.0,19.9518,19.9598,19.912,19.9199,262980.0
2017-08-18 13:50:00,25.0,25.01,24.93,24.94,297760.0,19.9199,19.9279,19.8642,19.8721,297760.0
2017-08-18 14:00:00,24.94,25.02,24.93,25.02,245850.0,19.8721,19.9359,19.8642,19.9359,245850.0
2017-08-18 14:10:00,25.02,25.03,24.99,25.0,374700.0,19.9359,19.9438,19.912,19.9199,374700.0
2017-08-18 14:20:00,25.0,25.04,24.99,25.03,277840.0,19.9199,19.9518,19.912,19.9438,277840.0
2017-08-18 14:30:00,25.03,25.07,25.03,25.06,252640.0,19.9438,19.9757,19.9438,19.9677,252640.0
2017-08-18 14:40:00,25.05,25.06,25.03,25.04,143050.0,19.9598,19.9677,19.9438,19.9518,143050.0
2017-08-18 14:50:00,25.04,25.05,25.0,25.01,251160.0,19.9518,19.9598,19.9199,19.9279,251160.0
2017-08-18 15:00:00,25.0,25.04,24.99,25.04,201130.0,19.9199,19.9518,19.912,19.9518,201130.0
2017-08-18 15:10:00,25.04,25.04,25.0,25.01,237880.0,19.9518,19.9518,19.9199,19.9279,237880.0
2017-08-18 15:20:00,25.01,25.03,24.99,25.02,193080.0,19.9279,19.9438,19.912,19.9359,193080.0
2017-08-18 15:30:00,25.02,25.05,25.0,25.03,300920.0,19.9359,19.9598,19.9199,19.9438,300920.0
2017-08-18 15:40:00,25.03,25.04,25.01,25.01,430940.0,19.9438,19.9518,19.9279,19.9279,430940.0
2017-08-18 15:50:00,25.01,25.01,24.92,24.94,1649620.0,19.9279,19.9279,19.8562,19.8721,1649620.0
2017-08-21 09:30:00,25.19,25.19,24.88,24.95,1358950.0,20.0713,20.0713,19.8243,19.8801,1358950.0
2017-08-21 09:40:00,24.97,25.02,24.94,24.96,386070.0,19.896,19.9359,19.8721,19.8881,386070.0
2017-08-21 09:50:00,24.94,24.96,24.84,24.87,302840.0,19.8721,19.8881,19.7924,19.8163,302840.0
2017-08-21 10:00:00,24.87,24.88,24.75,24.8,443740.0,19.8163,19.8243,19.7207,19.7606,443740.0
2017-08-21 10:10:00,24.81,24.81,24.68,24.69,368860.0,19.7685,19.7685,19.665,19.6729,368860.0
2017-08-21 10:20:00,24.69,24.71,24.62,24.65,397560.0,19.6729,19.6889,19.6171,19.6411,397560.0
2017-08-21 10:30:00,24.66,24.72,24.65,24.67,406140.0,19.649,19.6968,19.6411,19.657,406140.0
2017-08-21 10:40:00,24.68,24.75,24.67,24.69,470330.0,19.665,19.7207,19.657,19.6729,470330.0
2017-08-21 10:50:00,24.7,24.78,24.69,24.74,256890.0,19.6809,19.7446,19.6729,19.7128,256890.0
2017-08-21 11:00:00,24.74,24.74,24.67,24.71,344890.0,19.7128,19.7128,19.657,19.6889,344890.0
2017-08-21 11:10:00,24.72,24.77,24.71,24.75,300770.0,19.6968,19.7367,19.6889,19.7207,300770.0
2017-08-21 11:20:00,24.76,24.79,24.74,24.78,192520.0,19.7287,19.7526,19.7128,19.7446,192520.0
2017-08-21 11:30:00,24.78,24.88,24.78,24.85,691160.0,19.7446,19.8243,19.7446,19.8004,691160.0
2017-08-21 11:40:00,24.86,24.9,24.83,24.83,381590.0,19.8084,19.8403,19.7845,19.7845,381590.0
2017-08-21 11:50:00,24.83,24.83,24.81,24.82,253900.0,19.7845,19.7845,19.7685,19.7765,253900.0
2017-08-21 12:00:00,24.83,24.83,24.79,24.8,275790.0,19.7845,19.7845,19.7526,19.7606,275790.0
2017-08-21 12:10:00,24.8,24.87,24.8,24.84,145410.0,19.7606,19.8163,19.7606,19.7924,145410.0
2017-08-21 12:20:00,24.83,24.92,24.83,24.88,208790.0,19.7845,19.8562,19.7845,19.8243,208790.0
2017-08-21 12:30:00,24.88,24.91,24.87,24.88,135320.0,19.8243,19.8482,19.8163,19.8243,135320.0
2017-08-21 12:40:00,24.88,24.89,24.85,24.88,146550.0,19.8243,19.8323,19.8004,19.8243,146550.0
2017-08-21 12:50:00,24.88,24.9,24.86,24.9,199120.0,19.8243,19.8403,19.8084,19.8403,199120.0
2017-08-21 13:00:00,24.9,24.95,24.9,24.92,219400.0,19.8403,19.8801,19.8403,19.8562,219400.0
2017-08-21 13:10:00,24.91,24.91,24.86,24.89,140790.0,19.8482,19.8482,19.8084,19.8323,140790.0
2017-08-21 13:20:00,24.89,24.89,24.87,24.88,194130.0,19.8323,19.8323,19.8163,19.8243,194130.0
2017-08-21 13:30:00,24.88,24.9,24.85,24.88,143160.0,19.8243,19.8403,19.8004,19.8243,143160.0
2017-08-21 13:40:00,24.87,24.93,24.87,24.93,257540.0,19.8163,19.8642,19.8163,19.8642,257540.0
2017-08-21 13:50:00,24.93,24.93,24.88,24.88,197070.0,19.8642,19.8642,19.8243,19.8243,197070.0
2017-08-21 14:00:00,24.88,24.9,24.87,24.9,253580.0,19.8243,19.8403,19.8163,19.8403,253580.0
2017-08-21 14:10:00,24.9,24.91,24.88,24.9,257650.0,19.8403,19.8482,19.8243,19.8403,257650.0
2017-08-21 14:20:00,24.9,24.94,24.89,24.93,194600.0,19.8403,19.8721,19.8323,19.8642,194600.0
2017-08-21 14:30:00,24.94,24.95,24.92,24.92,297070.0,19.8721,19.8801,19.8562,19.8562,297070.0
2017-08-21 14:40:00,24.91,24.94,24.9,24.93,178720.0,19.8482,19.8721,19.8403,19.8642,178720.0
2017-08-21 14:50:00,24.93,24.97,24.91,24.92,448210.0,19.8642,19.896,19.8482,19.8562,448210.0
2017-08-21 15:00:00,24.92,24.92,24.89,24.9,302290.0,19.8562,19.8562,19.8323,19.8403,302290.0
2017-08-21 15:10:00,24.9,24.9,24.82,24.86,315520.0,19.8403,19.8403,19.7765,19.8084,315520.0
2017-08-21 15:20:00,24.86,24.92,24.86,24.9,298550.0,19.8084,19.8562,19.8084,19.8403,298550.0
2017-08-21 15:30:00,24.9,24.95,24.9,24.93,348340.0,19.8403,19.8801,19.8403,19.8642,348340.0
2017-08-21 15:40:00,24.93,24.94,24.92,24.92,395350.0,19.8642,19.8721,19.8562,19.8562,395350.0
2017-08-21 15:50:00,24.92,24.98,24.92,24.96,1165380.0,19.8562,19.904,19.8562,19.8881,1165380.0
2017-08-22 09:30:00,25.18,25.35,25.1,25.35,1610310.0,20.0634,20.1988,19.9996,20.1988,1610310.0
2017-08-22 09:40:00,25.34,25.37,25.27,25.32,1358590.0,20.1908,20.2147,20.1351,20.1749,1358590.0
2017-08-22 09:50:00,25.33,25.36,25.24,25.26,731180.0,20.1829,20.2068,20.1112,20.1271,731180.0
2017-08-22 10:00:00,25.26,25.26,25.14,25.16,917280.0,20.1271,20.1271,20.0315,20.0474,917280.0
2017-08-22 10:10:00,25.17,25.32,25.17,25.28,925710.0,20.0554,20.1749,20.0554,20.143,925710.0
2017-08-22 10:20:00,25.27,25.33,25.26,25.31,350510.0,20.1351,20.1829,20.1271,20.1669,350510.0
2017-08-22 10:30:00,25.31,25.31,25.26,25.27,363640.0,20.1669,20.1669,20.1271,20.1351,363640.0
2017-08-22 10:40:00,25.27,25.36,25.25,25.35,543760.0,20.1351,20.2068,20.1191,20.1988,543760.0
2017-08-22 10:50:00,25.35,25.4,25.35,25.39,499020.0,20.1988,20.2387,20.1988,20.2307,499020.0
2017-08-22 11:00:00,25.39,25.4,25.35,25.37,582500.0,20.2307,20.2387,20.1988,20.2147,582500.0
2017-08-22 11:10:00,25.37,25.41,25.35,25.41,497340.0,20.2147,20.2466,20.1988,20.2466,497340.0
2017-08-22 11:20:00,25.41,25.43,25.38,25.39,437770.0,20.2466,20.2626,20.2227,20.2307,437770.0
2017-08-22 11:30:00,25.39,25.41,25.38,25.4,411230.0,20.2307,20.2466,20.2227,20.2387,411230.0
2017-08-22 11:40:00,25.4,25.42,25.36,25.39,375870.0,20.2387,20.2546,20.2068,20.2307,375870.0
2017-08-22 11:50:00,25.4,25.42,25.38,25.4,360080.0,20.2387,20.2546,20.2227,20.2387,360080.0
2017-08-22 12:00:00,25.41,25.48,25.4,25.48,348160.0,20.2466,20.3024,20.2387,20.3024,348160.0
2017-08-22 12:10:00,25.48,25.49,25.47,25.48,273990.0,20.3024,20.3104,20.2944,20.3024,273990.0
2017-08-22 12:20:00,25.48,25.5,25.47,25.49,292790.0,20.3024,20.3183,20.2944,20.3104,292790.0
2017-08-22 12:30:00,25.48,25.49,25.44,25.44,246040.0,20.3024,20.3104,20.2705,20.2705,246040.0
2017-08-22 12:40:00,25.44,25.47,25.44,25.44,236230.0,20.2705,20.2944,20.2705,20.2705,236230.0
2017-08-22 12:50:00,25.44,25.45,25.41,25.44,250630.0,20.2705,20.2785,20.2466,20.2705,250630.0
2017-08-22 13:00:00,25.44,25.45,25.41,25.43,215720.0,20.2705,20.2785,20.2466,20.2626,215720.0
2017-08-22 13:10:00,25.43,25.43,25.39,25.4,190300.0,20.2626,20.2626,20.2307,20.2387,190300.0
2017-08-22 13:20:00,25.41,25.45,25.41,25.45,190540.0,20.2466,20.2785,20.2466,20.2785,190540.0
2017-08-22 13:30:00,25.45,25.47,25.43,25.45,395600.0,20.2785,20.2944,20.2626,20.2785,395600.0
2017-08-22 13:40:00,25.45,25.46,25.42,25.45,190310.0,20.2785,20.2865,20.2546,20.2785,190310.0
2017-08-22 13:50:00,25.45,25.47,25.44,25.46,277730.0,20.2785,20.2944,20.2705,20.2865,277730.0
2017-08-22 14:00:00,25.46,25.52,25.45,25.52,560080.0,20.2865,20.3343,20.2785,20.3343,560080.0
2017-08-22 14:10:00,25.52,25.6,25.51,25.6,646780.0,20.3343,20.398,20.3263,20.398,646780.0
2017-08-22 14:20:00,25.59,25.6,25.53,25.58,273560.0,20.39,20.398,20.3422,20.3821,273560.0
2017-08-22 14:30:00,25.58,25.62,25.57,25.58,615510.0,20.3821,20.4139,20.3741,20.3821,615510.0
2017-08-22 14:40:00,25.58,25.6,25.54,25.57,470350.0,20.3821,20.398,20.3502,20.3741,470350.0
2017-08-22 14:50:00,25.57,25.59,25.54,25.55,312370.0,20.3741,20.39,20.3502,20.3582,312370.0
2017-08-22 15:00:00,25.55,25.6,25.54,25.6,527580.0,20.3582,20.398,20.3502,20.398,527580.0
2017-08-22 15:10:00,25.6,25.6,25.57,25.58,523590.0,20.398,20.398,20.3741,20.3821,523590.0
2017-08-22 15:20:00,25.58,25.59,25.53,25.54,510400.0,20.3821,20.39,20.3422,20.3502,510400.0
2017-08-22 15:30:00,25.54,25.54,25.52,25.53,463720.0,20.3502,20.3502,20.3343,20.3422,463720.0
2017-08-22 15:40:00,25.53,25.54,25.51,25.53,1022610.0,20.3422,20.3502,20.3263,20.3422,1022610.0
2017-08-22 15:50:00,25.54,25.58,25.51,25.52,1700990.0,20.3502,20.3821,20.3263,20.3343,1700990.0
2017-08-23 09:30:00,25.39,25.51,25.34,25.51,1196420.0,20.2307,20.3263,20.1908,20.3263,1196420.0
2017-08-23 09:40:00,25.49,25.62,25.42,25.59,761860.0,20.3104,20.4139,20.2546,20.39,761860.0
2017-08-23 09:50:00,25.58,25.63,25.53,25.63,434390.0,20.3821,20.4219,20.3422,20.4219,434390.0
2017-08-23 10:00:00,25.63,25.63,25.53,25.54,466520.0,20.4219,20.4219,20.3422,20.3502,466520.0
2017-08-23 10:10:00,25.54,25.67,25.54,25.66,519210.0,20.3502,20.4538,20.3502,20.4458,519210.0
2017-08-23 10:20:00,25.66,25.67,25.56,25.59,641620.0,20.4458,20.4538,20.3661,20.39,641620.0
2017-08-23 10:30:00,25.6,25.63,25.56,25.6,264320.0,20.398,20.4219,20.3661,20.398,264320.0
2017-08-23 10:40:00,25.61,25.71,25.59,25.71,604550.0,20.406,20.4857,20.39,20.4857,604550.0
2017-08-23 10:50:00,25.7,25.72,25.66,25.71,720970.0,20.4777,20.4936,20.4458,20.4857,720970.0
2017-08-23 11:00:00,25.71,25.73,25.68,25.71,470940.0,20.4857,20.5016,20.4618,20.4857,470940.0
2017-08-23 11:10:00,25.71,25.82,25.7,25.82,776860.0,20.4857,20.5733,20.4777,20.5733,776860.0
2017-08-23 11:20:00,25.81,25.89,25.78,25.8,796870.0,20.5653,20.6291,20.5414,20.5574,796870.0
2017-08-23 11:30:00,25.81,25.84,25.76,25.8,433800.0,20.5653,20.5892,20.5255,20.5574,433800.0
2017-08-23 11:40:00,25.81,25.82,25.77,25.81,406440.0,20.5653,20.5733,20.5335,20.5653,406440.0
2017-08-23 11:50:00,25.82,25.83,25.79,25.82,429570.0,20.5733,20.5813,20.5494,20.5733,429570.0
2017-08-23 12:00:00,25.81,25.81,25.75,25.78,368360.0,20.5653,20.5653,20.5175,20.5414,368360.0
2017-08-23 12:10:00,25.78,25.81,25.76,25.77,415820.0,20.5414,20.5653,20.5255,20.5335,415820.0
2017-08-23 12:20:00,25.77,25.79,25.7,25.71,421800.0,20.5335,20.5494,20.4777,20.4857,421800.0
2017-08-23 12:30:00,25.71,25.73,25.7,25.72,290800.0,20.4857,20.5016,20.4777,20.4936,290800.0
2017-08-23 12:40:00,25.72,25.72,25.66,25.67,292810.0,20.4936,20.4936,20.4458,20.4538,292810.0
2017-08-23 12:50:00,25.66,25.71,25.65,25.71,296970.0,20.4458,20.4857,20.4379,20.4857,296970.0
2017-08-23 13:00:00,25.71,25.75,25.7,25.74,500080.0,20.4857,20.5175,20.4777,20.5096,500080.0
2017-08-23 13:10:00,25.74,25.77,25.65,25.65,472030.0,20.5096,20.5335,20.4379,20.4379,472030.0
2017-08-23 13:20:00,25.66,25.7,25.63,25.67,534840.0,20.4458,20.4777,20.4219,20.4538,534840.0
2017-08-23 13:30:00,25.66,25.66,25.64,25.64,248010.0,20.4458,20.4458,20.4299,20.4299,248010.0
2017-08-23 13:40:00,25.64,25.69,25.64,25.65,331430.0,20.4299,20.4697,20.4299,20.4379,331430.0
2017-08-23 13:50:00,25.65,25.65,25.62,25.65,358420.0,20.4379,20.4379,20.4139,20.4379,358420.0
2017-08-23 14:00:00,25.65,25.68,25.65,25.65,377080.0,20.4379,20.4618,20.4379,20.4379,377080.0
2017-08-23 14:10:00,25.65,25.68,25.64,25.68,573690.0,20.4379,20.4618,20.4299,20.4618,573690.0
2017-08-23 14:20:00,25.68,25.7,25.64,25.64,401040.0,20.4618,20.4777,20.4299,20.4299,401040.0
2017-08-23 14:30:00,25.64,25.7,25.63,25.7,227640.0,20.4299,20.4777,20.4219,20.4777,227640.0
2017-08-23 14:40:00,25.7,25.74,25.69,25.72,375860.0,20.4777,20.5096,20.4697,20.4936,375860.0
2017-08-23 14:50:00,25.71,25.73,25.7,25.71,208640.0,20.4857,20.5016,20.4777,20.4857,208640.0
2017-08-23 15:00:00,25.71,25.71,25.67,25.69,422460.0,20.4857,20.4857,20.4538,20.4697,422460.0
2017-08-23 15:10:00,25.69,25.7,25.68,25.68,316640.0,20.4697,20.4777,20.4618,20.4618,316640.0
2017-08-23 15:20:00,25.69,25.72,25.68,25.7,304000.0,20.4697,20.4936,20.4618,20.4777,304000.0
2017-08-23 15:30:00,25.7,25.74,25.69,25.74,468200.0,20.4777,20.5096,20.4697,20.5096,468200.0
2017-08-23 15:40:00,25.73,25.75,25.72,25.73,678040.0,20.5016,20.5175,20.4936,20.5016,678040.0
2017-08-23 15:50:00,25.73,25.73,25.69,25.7,1405250.0,20.5016,20.5016,20.4697,20.4777,1405250.0
2017-08-24 09:30:00,25.87,25.94,25.61,25.64,1662120.0,20.6131,20.6689,20.406,20.4299,1662120.0
2017-08-24 09:40:00,25.63,25.66,25.48,25.49,1356630.0,20.4219,20.4458,20.3024,20.3104,1356630.0
2017-08-24 09:50:00,25.48,25.54,25.4,25.48,995900.0,20.3024,20.3502,20.2387,20.3024,995900.0
2017-08-24 10:00:00,25.47,25.58,25.43,25.5,872820.0,20.2944,20.3821,20.2626,20.3183,872820.0
2017-08-24 10:10:00,25.5,25.54,25.43,25.46,669180.0,20.3183,20.3502,20.2626,20.2865,669180.0
2017-08-24 10:20:00,25.47,25.5,25.44,25.47,1051290.0,20.2944,20.3183,20.2705,20.2944,1051290.0
2017-08-24 10:30:00,25.47,25.62,25.46,25.57,936270.0,20.2944,20.4139,20.2865,20.3741,936270.0
2017-08-24 10:40:00,25.57,25.58,25.41,25.43,962060.0,20.3741,20.3821,20.2466,20.2626,962060.0
2017-08-24 10:50:00,25.44,25.46,25.4,25.42,732610.0,20.2705,20.2865,20.2387,20.2546,732610.0
2017-08-24 11:00:00,25.42,25.45,25.41,25.42,474630.0,20.2546,20.2785,20.2466,20.2546,474630.0
2017-08-24 11:10:00,25.43,25.43,25.2,25.25,1049220.0,20.2626,20.2626,20.0793,20.1191,1049220.0
2017-08-24 11:20:00,25.26,25.27,25.18,25.25,668030.0,20.1271,20.1351,20.0634,20.1191,668030.0
2017-08-24 11:30:00,25.26,25.28,25.17,25.18,582740.0,20.1271,20.143,20.0554,20.0634,582740.0
2017-08-24 11:40:00,25.2,25.26,25.16,25.24,2146810.0,20.0793,20.1271,20.0474,20.1112,2146810.0
2017-08-24 11:50:00,25.24,25.25,25.11,25.15,1073440.0,20.1112,20.1191,20.0076,20.0395,1073440.0
2017-08-24 12:00:00,25.16,25.19,25.13,25.15,1282710.0,20.0474,20.0713,20.0235,20.0395,1282710.0
2017-08-24 12:10:00,25.16,25.28,25.16,25.23,849930.0,20.0474,20.143,20.0474,20.1032,849930.0
2017-08-24 12:20:00,25.23,25.25,25.2,25.21,1305070.0,20.1032,20.1191,20.0793,20.0873,1305070.0
2017-08-24 12:30:00,25.21,25.27,25.21,25.26,479770.0,20.0873,20.1351,20.0873,20.1271,479770.0
2017-08-24 12:40:00,25.25,25.26,25.21,25.23,343920.0,20.1191,20.1271,20.0873,20.1032,343920.0
2017-08-24 12:50:00,25.24,25.3,25.24,25.25,1650350.0,20.1112,20.159,20.1112,20.1191,1650350.0
2017-08-24 13:00:00,25.25,25.3,25.21,25.22,830350.0,20.1191,20.159,20.0873,20.0952,830350.0
2017-08-24 13:10:00,25.22,25.39,25.2,25.39,1042470.0,20.0952,20.2307,20.0793,20.2307,1042470.0
2017-08-24 13:20:00,25.39,25.49,25.37,25.49,996420.0,20.2307,20.3104,20.2147,20.3104,996420.0
2017-08-24 13:30:00,25.49,25.57,25.47,25.5,1055930.0,20.3104,20.3741,20.2944,20.3183,1055930.0
2017-08-24 13:40:00,25.5,25.59,25.5,25.59,514980.0,20.3183,20.39,20.3183,20.39,514980.0
2017-08-24 13:50:00,25.59,25.64,25.56,25.62,1010780.0,20.39,20.4299,20.3661,20.4139,1010780.0
2017-08-24 14:00:00,25.61,25.67,25.56,25.56,1450330.0,20.406,20.4538,20.3661,20.3661,1450330.0
2017-08-24 14:10:00,25.56,25.58,25.51,25.58,451140.0,20.3661,20.3821,20.3263,20.3821,451140.0
2017-08-24 14:20:00,25.58,25.63,25.57,25.61,447150.0,20.3821,20.4219,20.3741,20.406,447150.0
2017-08-24 14:30:00,25.61,25.62,25.51,25.52,391870.0,20.406,20.4139,20.3263,20.3343,391870.0
2017-08-24 14:40:00,25.5,25.56,25.5,25.53,1092050.0,20.3183,20.3661,20.3183,20.3422,1092050.0
2017-08-24 14:50:00,25.53,25.56,25.5,25.51,615060.0,20.3422,20.3661,20.3183,20.3263,615060.0
2017-08-24 15:00:00,25.5,25.52,25.47,25.49,836320.0,20.3183,20.3343,20.2944,20.3104,836320.0
2017-08-24 15:10:00,25.48,25.49,25.45,25.49,1381510.0,20.3024,20.3104,20.2785,20.3104,1381510.0
2017-08-24 15:20:00,25.49,25.54,25.48,25.49,856320.0,20.3104,20.3502,20.3024,20.3104,856320.0
2017-08-24 15:30:00,25.49,25.5,25.45,25.47,1095230.0,20.3104,20.3183,20.2785,20.2944,1095230.0
2017-08-24 15:40:00,25.46,25.51,25.41,25.51,1876270.0,20.2865,20.3263,20.2466,20.3263,1876270.0
2017-08-24 15:50:00,25.5,25.58,25.46,25.48,3064660.0,20.3183,20.3821,20.2865,20.3024,3064660.0
2017-08-25 09:30:00,25.26,25.44,24.98,25.02,4769130.0,20.1271,20.2705,19.904,19.9359,4769130.0
2017-08-25 09:40:00,25.01,25.06,24.57,24.62,3682120.0,19.9279,19.9677,19.5773,19.6171,3682120.0
2017-08-25 09:50:00,24.62,25.09,24.55,24.91,4146590.0,19.6171,19.9916,19.5614,19.8482,4146590.0
2017-08-25 10:00:00,24.9,25.04,24.87,24.98,2597860.0,19.8403,19.9518,19.8163,19.904,2597860.0
2017-08-25 10:10:00,24.98,25.01,24.88,24.99,1338950.0,19.904,19.9279,19.8243,19.912,1338950.0
2017-08-25 10:20:00,24.99,25.08,24.93,24.94,1155460.0,19.912,19.9837,19.8642,19.8721,1155460.0
2017-08-25 10:30:00,24.94,24.99,24.89,24.92,715190.0,19.8721,19.912,19.8323,19.8562,715190.0
2017-08-25 10:40:00,24.93,24.97,24.85,24.87,649710.0,19.8642,19.896,19.8004,19.8163,649710.0
2017-08-25 10:50:00,24.87,24.88,24.75,24.77,967650.0,19.8163,19.8243,19.7207,19.7367,967650.0
2017-08-25 11:00:00,24.78,24.78,24.63,24.64,1300160.0,19.7446,19.7446,19.6251,19.6331,1300160.0
2017-08-25 11:10:00,24.63,24.67,24.55,24.61,2086980.0,19.6251,19.657,19.5614,19.6092,2086980.0
2017-08-25 11:20:00,24.61,24.71,24.56,24.57,1410630.0,19.6092,19.6889,19.5693,19.5773,1410630.0
2017-08-25 11:30:00,24.57,24.62,24.44,24.58,1552990.0,19.5773,19.6171,19.4737,19.5853,1552990.0
2017-08-25 11:40:00,24.57,24.68,24.57,24.65,879650.0,19.5773,19.665,19.5773,19.6411,879650.0
2017-08-25 11:50:00,24.65,24.7,24.61,24.66,683010.0,19.6411,19.6809,19.6092,19.649,683010.0
2017-08-25 12:00:00,24.66,24.68,24.63,24.65,637280.0,19.649,19.665,19.6251,19.6411,637280.0
2017-08-25 12:10:00,24.65,24.67,24.58,24.6,580800.0,19.6411,19.657,19.5853,19.6012,580800.0
2017-08-25 12:20:00,24.6,24.62,24.58,24.59,295990.0,19.6012,19.6171,19.5853,19.5932,295990.0
2017-08-25 12:30:00,24.58,24.59,24.51,24.52,601080.0,19.5853,19.5932,19.5295,19.5375,601080.0
2017-08-25 12:40:00,24.51,24.54,24.49,24.5,684350.0,19.5295,19.5534,19.5136,19.5215,684350.0
2017-08-25 12:50:00,24.5,24.53,24.5,24.51,467450.0,19.5215,19.5454,19.5215,19.5295,467450.0
2017-08-25 13:00:00,24.51,24.53,24.47,24.53,597810.0,19.5295,19.5454,19.4976,19.5454,597810.0
2017-08-25 13:10:00,24.52,24.54,24.49,24.5,446340.0,19.5375,19.5534,19.5136,19.5215,446340.0
2017-08-25 13:20:00,24.5,24.56,24.49,24.52,567530.0,19.5215,19.5693,19.5136,19.5375,567530.0
2017-08-25 13:30:00,24.52,24.53,24.49,24.51,732210.0,19.5375,19.5454,19.5136,19.5295,732210.0
2017-08-25 13:40:00,24.51,24.54,24.51,24.53,885320.0,19.5295,19.5534,19.5295,19.5454,885320.0
2017-08-25 13:50:00,24.53,24.55,24.45,24.49,931990.0,19.5454,19.5614,19.4817,19.5136,931990.0
2017-08-25 14:00:00,24.5,24.56,24.46,24.55,961050.0,19.5215,19.5693,19.4897,19.5614,961050.0
2017-08-25 14:10:00,24.55,24.64,24.55,24.63,840480.0,19.5614,19.6331,19.5614,19.6251,840480.0
2017-08-25 14:20:00,24.63,24.64,24.56,24.56,641850.0,19.6251,19.6331,19.5693,19.5693,641850.0
2017-08-25 14:30:00,24.57,24.63,24.56,24.6,589080.0,19.5773,19.6251,19.5693,19.6012,589080.0
2017-08-25 14:40:00,24.59,24.64,24.58,24.63,515810.0,19.5932,19.6331,19.5853,19.6251,515810.0
2017-08-25 14:50:00,24.63,24.64,24.58,24.61,950610.0,19.6251,19.6331,19.5853,19.6092,950610.0
2017-08-25 15:00:00,24.61,24.63,24.58,24.58,916680.0,19.6092,19.6251,19.5853,19.5853,916680.0
2017-08-25 15:10:00,24.59,24.59,24.47,24.49,1672960.0,19.5932,19.5932,19.4976,19.5136,1672960.0
2017-08-25 15:20:00,24.5,24.53,24.45,24.49,1634840.0,19.5215,19.5454,19.4817,19.5136,1634840.0
2017-08-25 15:30:00,24.49,24.49,24.39,24.4,2062470.0,19.5136,19.5136,19.4339,19.4419,2062470.0
2017-08-25 15:40:00,24.4,24.49,24.38,24.47,1974890.0,19.4419,19.5136,19.4259,19.4976,1974890.0
2017-08-25 15:50:00,24.52,24.62,24.48,24.53,5427930.0,19.5375,19.6171,19.5056,19.5454,5427930.0
2017-08-28 09:30:00,24.71,24.76,24.51,24.62,1755330.0,19.6889,19.7287,19.5295,19.6171,1755330.0
2017-08-28 09:40:00,24.63,24.65,24.43,24.46,722540.0,19.6251,19.6411,19.4658,19.4897,722540.0
2017-08-28 09:50:00,24.48,24.49,24.37,24.42,1319280.0,19.5056,19.5136,19.418,19.4578,1319280.0
2017-08-28 10:00:00,24.43,24.58,24.43,24.49,772690.0,19.4658,19.5853,19.4658,19.5136,772690.0
2017-08-28 10:10:00,24.49,24.55,24.48,24.51,411870.0,19.5136,19.5614,19.5056,19.5295,411870.0
2017-08-28 10:20:00,24.52,24.55,24.43,24.45,628030.0,19.5375,19.5614,19.4658,19.4817,628030.0
2017-08-28 10:30:00,24.46,24.56,24.45,24.56,529100.0,19.4897,19.5693,19.4817,19.5693,529100.0
2017-08-28 10:40:00,24.55,24.59,24.5,24.56,474500.0,19.5614,19.5932,19.5215,19.5693,474500.0
2017-08-28 10:50:00,24.55,24.58,24.52,24.53,427440.0,19.5614,19.5853,19.5375,19.5454,427440.0
2017-08-28 11:00:00,24.53,24.55,24.51,24.52,249630.0,19.5454,19.5614,19.5295,19.5375,249630.0
2017-08-28 11:10:00,24.53,24.54,24.5,24.53,279450.0,19.5454,19.5534,19.5215,19.5454,279450.0
2017-08-28 11:20:00,24.53,24.54,24.47,24.53,572290.0,19.5454,19.5534,19.4976,19.5454,572290.0
2017-08-28 11:30:00,24.53,24.54,24.5,24.51,304550.0,19.5454,19.5534,19.5215,19.5295,304550.0
2017-08-28 11:40:00,24.51,24.52,24.47,24.51,697720.0,19.5295,19.5375,19.4976,19.5295,697720.0
2017-08-28 11:50:00,24.52,24.55,24.5,24.51,419080.0,19.5375,19.5614,19.5215,19.5295,419080.0
2017-08-28 12:00:00,24.52,24.52,24.46,24.51,425070.0,19.5375,19.5375,19.4897,19.5295,425070.0
2017-08-28 12:10:00,24.51,24.51,24.45,24.46,670330.0,19.5295,19.5295,19.4817,19.4897,670330.0
2017-08-28 12:20:00,24.46,24.47,24.41,24.45,400880.0,19.4897,19.4976,19.4498,19.4817,400880.0
2017-08-28 12:30:00,24.45,24.5,24.45,24.47,228570.0,19.4817,19.5215,19.4817,19.4976,228570.0
2017-08-28 12:40:00,24.47,24.48,24.44,24.46,399280.0,19.4976,19.5056,19.4737,19.4897,399280.0
2017-08-28 12:50:00,24.47,24.49,24.44,24.46,250120.0,19.4976,19.5136,19.4737,19.4897,250120.0
2017-08-28 13:00:00,24.45,24.48,24.44,24.46,230170.0,19.4817,19.5056,19.4737,19.4897,230170.0
2017-08-28 13:10:00,24.46,24.46,24.43,24.44,254280.0,19.4897,19.4897,19.4658,19.4737,254280.0
2017-08-28 13:20:00,24.44,24.46,24.43,24.45,355460.0,19.4737,19.4897,19.4658,19.4817,355460.0
2017-08-28 13:30:00,24.46,24.47,24.45,24.46,218700.0,19.4897,19.4976,19.4817,19.4897,218700.0
2017-08-28 13:40:00,24.46,24.46,24.42,24.44,399850.0,19.4897,19.4897,19.4578,19.4737,399850.0
2017-08-28 13:50:00,24.44,24.48,24.44,24.48,353150.0,19.4737,19.5056,19.4737,19.5056,353150.0
2017-08-28 14:00:00,24.48,24.48,24.44,24.45,424450.0,19.5056,19.5056,19.4737,19.4817,424450.0
2017-08-28 14:10:00,24.45,24.47,24.43,24.43,271250.0,19.4817,19.4976,19.4658,19.4658,271250.0
2017-08-28 14:20:00,24.43,24.46,24.42,24.43,362660.0,19.4658,19.4897,19.4578,19.4658,362660.0
2017-08-28 14:30:00,24.44,24.44,24.41,24.42,223010.0,19.4737,19.4737,19.4498,19.4578,223010.0
2017-08-28 14:40:00,24.42,24.43,24.38,24.39,840780.0,19.4578,19.4658,19.4259,19.4339,840780.0
2017-08-28 14:50:00,24.39,24.44,24.37,24.42,497810.0,19.4339,19.4737,19.418,19.4578,497810.0
2017-08-28 15:00:00,24.42,24.45,24.4,24.4,400210.0,19.4578,19.4817,19.4419,19.4419,400210.0
2017-08-28 15:10:00,24.4,24.41,24.35,24.36,750280.0,19.4419,19.4498,19.402,19.41,750280.0
2017-08-28 15:20:00,24.36,24.38,24.33,24.34,1503920.0,19.41,19.4259,19.3861,19.394,1503920.0
2017-08-28 15:30:00,24.35,24.37,24.32,24.35,1186690.0,19.402,19.418,19.3781,19.402,1186690.0
2017-08-28 15:40:00,24.35,24.36,24.25,24.25,1911020.0,19.402,19.41,19.3223,19.3223,1911020.0
2017-08-28 15:50:00,24.25,24.34,24.25,24.32,2269590.0,19.3223,19.394,19.3223,19.3781,2269590.0
2017-08-29 09:30:00,24.13,24.15,24.01,24.07,2159390.0,19.2267,19.2427,19.1311,19.1789,2159390.0
2017-08-29 09:40:00,24.04,24.16,24.0,24.15,1664910.0,19.155,19.2506,19.1231,19.2427,1664910.0
2017-08-29 09:50:00,24.14,24.16,24.1,24.14,962190.0,19.2347,19.2506,19.2028,19.2347,962190.0
2017-08-29 10:00:00,24.13,24.31,24.13,24.31,1168450.0,19.2267,19.3701,19.2267,19.3701,1168450.0
2017-08-29 10:10:00,24.31,24.32,24.27,24.31,1242910.0,19.3701,19.3781,19.3383,19.3701,1242910.0
2017-08-29 10:20:00,24.31,24.33,24.24,24.3,549030.0,19.3701,19.3861,19.3144,19.3622,549030.0
2017-08-29 10:30:00,24.3,24.38,24.3,24.33,847060.0,19.3622,19.4259,19.3622,19.3861,847060.0
2017-08-29 10:40:00,24.33,24.39,24.33,24.34,710310.0,19.3861,19.4339,19.3861,19.394,710310.0
2017-08-29 10:50:00,24.34,24.46,24.34,24.41,548920.0,19.394,19.4897,19.394,19.4498,548920.0
2017-08-29 11:00:00,24.41,24.42,24.34,24.35,606840.0,19.4498,19.4578,19.394,19.402,606840.0
2017-08-29 11:10:00,24.35,24.35,24.23,24.23,1052580.0,19.402,19.402,19.3064,19.3064,1052580.0
2017-08-29 11:20:00,24.23,24.27,24.15,24.16,887220.0,19.3064,19.3383,19.2427,19.2506,887220.0
2017-08-29 11:30:00,24.16,24.27,24.14,24.27,949780.0,19.2506,19.3383,19.2347,19.3383,949780.0
2017-08-29 11:40:00,24.26,24.28,24.23,24.27,513350.0,19.3303,19.3462,19.3064,19.3383,513350.0
2017-08-29 11:50:00,24.27,24.31,24.27,24.29,295140.0,19.3383,19.3701,19.3383,19.3542,295140.0
2017-08-29 12:00:00,24.28,24.3,24.24,24.29,254610.0,19.3462,19.3622,19.3144,19.3542,254610.0
2017-08-29 12:10:00,24.29,24.31,24.26,24.27,383440.0,19.3542,19.3701,19.3303,19.3383,383440.0
2017-08-29 12:20:00,24.27,24.33,24.27,24.28,335220.0,19.3383,19.3861,19.3383,19.3462,335220.0
2017-08-29 12:30:00,24.28,24.29,24.27,24.28,188060.0,19.3462,19.3542,19.3383,19.3462,188060.0
2017-08-29 12:40:00,24.28,24.28,24.23,24.27,292340.0,19.3462,19.3462,19.3064,19.3383,292340.0
2017-08-29 12:50:00,24.27,24.29,24.25,24.27,235710.0,19.3383,19.3542,19.3223,19.3383,235710.0
2017-08-29 13:00:00,24.27,24.3,24.24,24.3,341070.0,19.3383,19.3622,19.3144,19.3622,341070.0
2017-08-29 13:10:00,24.31,24.32,24.23,24.24,224620.0,19.3701,19.3781,19.3064,19.3144,224620.0
2017-08-29 13:20:00,24.23,24.25,24.2,24.25,275620.0,19.3064,19.3223,19.2825,19.3223,275620.0
2017-08-29 13:30:00,24.25,24.25,24.18,24.2,305410.0,19.3223,19.3223,19.2666,19.2825,305410.0
2017-08-29 13:40:00,24.19,24.23,24.19,24.19,328620.0,19.2745,19.3064,19.2745,19.2745,328620.0
2017-08-29 13:50:00,24.2,24.27,24.17,24.22,426510.0,19.2825,19.3383,19.2586,19.2984,426510.0
2017-08-29 14:00:00,24.22,24.31,24.22,24.31,372590.0,19.2984,19.3701,19.2984,19.3701,372590.0
2017-08-29 14:10:00,24.31,24.32,24.25,24.29,331550.0,19.3701,19.3781,19.3223,19.3542,331550.0
2017-08-29 14:20:00,24.29,24.31,24.26,24.26,325410.0,19.3542,19.3701,19.3303,19.3303,325410.0
2017-08-29 14:30:00,24.26,24.3,24.25,24.26,262440.0,19.3303,19.3622,19.3223,19.3303,262440.0
2017-08-29 14:40:00,24.26,24.33,24.25,24.32,494370.0,19.3303,19.3861,19.3223,19.3781,494370.0
2017-08-29 14:50:00,24.32,24.33,24.29,24.31,321250.0,19.3781,19.3861,19.3542,19.3701,321250.0
2017-08-29 15:00:00,24.3,24.32,24.29,24.3,402670.0,19.3622,19.3781,19.3542,19.3622,402670.0
2017-08-29 15:10:00,24.3,24.32,24.28,24.29,426970.0,19.3622,19.3781,19.3462,19.3542,426970.0
2017-08-29 15:20:00,24.28,24.31,24.28,24.28,759800.0,19.3462,19.3701,19.3462,19.3462,759800.0
2017-08-29 15:30:00,24.29,24.29,24.22,24.23,734530.0,19.3542,19.3542,19.2984,19.3064,734530.0
2017-08-29 15:40:00,24.23,24.26,24.2,24.2,1142320.0,19.3064,19.3303,19.2825,19.2825,1142320.0
2017-08-29 15:50:00,24.2,24.22,24.15,24.16,2755510.0,19.2825,19.2984,19.2427,19.2506,2755510.0
2017-08-30 09:30:00,24.16,24.31,24.09,24.27,1267200.0,19.2506,19.3701,19.1948,19.3383,1267200.0
2017-08-30 09:40:00,24.27,24.35,24.27,24.29,848410.0,19.3383,19.402,19.3383,19.3542,848410.0
2017-08-30 09:50:00,24.29,24.29,24.21,24.28,647880.0,19.3542,19.3542,19.2905,19.3462,647880.0
2017-08-30 10:00:00,24.28,24.3,24.23,24.3,785660.0,19.3462,19.3622,19.3064,19.3622,785660.0
2017-08-30 10:10:00,24.3,24.33,24.29,24.32,819700.0,19.3622,19.3861,19.3542,19.3781,819700.0
2017-08-30 10:20:00,24.33,24.34,24.25,24.29,407860.0,19.3861,19.394,19.3223,19.3542,407860.0
2017-08-30 10:30:00,24.3,24.32,24.25,24.27,377500.0,19.3622,19.3781,19.3223,19.3383,377500.0
2017-08-30 10:40:00,24.26,24.34,24.25,24.33,417900.0,19.3303,19.394,19.3223,19.3861,417900.0
2017-08-30 10:50:00,24.34,24.38,24.32,24.36,541220.0,19.394,19.4259,19.3781,19.41,541220.0
2017-08-30 11:00:00,24.37,24.4,24.36,24.4,428500.0,19.418,19.4419,19.41,19.4419,428500.0
2017-08-30 11:10:00,24.4,24.4,24.34,24.36,307140.0,19.4419,19.4419,19.394,19.41,307140.0
2017-08-30 11:20:00,24.36,24.4,24.36,24.39,364480.0,19.41,19.4419,19.41,19.4339,364480.0
2017-08-30 11:30:00,24.39,24.41,24.34,24.41,335620.0,19.4339,19.4498,19.394,19.4498,335620.0
2017-08-30 11:40:00,24.41,24.43,24.37,24.38,247920.0,19.4498,19.4658,19.418,19.4259,247920.0
2017-08-30 11:50:00,24.39,24.4,24.38,24.39,132100.0,19.4339,19.4419,19.4259,19.4339,132100.0
2017-08-30 12:00:00,24.39,24.41,24.39,24.41,159130.0,19.4339,19.4498,19.4339,19.4498,159130.0
2017-08-30 12:10:00,24.41,24.42,24.38,24.38,181740.0,19.4498,19.4578,19.4259,19.4259,181740.0
2017-08-30 12:20:00,24.38,24.41,24.38,24.4,288500.0,19.4259,19.4498,19.4259,19.4419,288500.0
2017-08-30 12:30:00,24.4,24.4,24.38,24.39,233920.0,19.4419,19.4419,19.4259,19.4339,233920.0
2017-08-30 12:40:00,24.39,24.46,24.39,24.46,331700.0,19.4339,19.4897,19.4339,19.4897,331700.0
2017-08-30 12:50:00,24.46,24.47,24.43,24.46,200630.0,19.4897,19.4976,19.4658,19.4897,200630.0
2017-08-30 13:00:00,24.46,24.49,24.46,24.47,152270.0,19.4897,19.5136,19.4897,19.4976,152270.0
2017-08-30 13:10:00,24.47,24.48,24.46,24.47,213850.0,19.4976,19.5056,19.4897,19.4976,213850.0
2017-08-30 13:20:00,24.46,24.51,24.45,24.5,232370.0,19.4897,19.5295,19.4817,19.5215,232370.0
2017-08-30 13:30:00,24.5,24.54,24.49,24.52,334320.0,19.5215,19.5534,19.5136,19.5375,334320.0
2017-08-30 13:40:00,24.52,24.56,24.51,24.55,166370.0,19.5375,19.5693,19.5295,19.5614,166370.0
2017-08-30 13:50:00,24.55,24.57,24.54,24.55,240920.0,19.5614,19.5773,19.5534,19.5614,240920.0
2017-08-30 14:00:00,24.55,24.56,24.53,24.53,271310.0,19.5614,19.5693,19.5454,19.5454,271310.0
2017-08-30 14:10:00,24.54,24.54,24.51,24.51,299230.0,19.5534,19.5534,19.5295,19.5295,299230.0
2017-08-30 14:20:00,24.52,24.53,24.5,24.52,239080.0,19.5375,19.5454,19.5215,19.5375,239080.0
2017-08-30 14:30:00,24.52,24.54,24.52,24.53,187210.0,19.5375,19.5534,19.5375,19.5454,187210.0
2017-08-30 14:40:00,24.53,24.54,24.51,24.53,143140.0,19.5454,19.5534,19.5295,19.5454,143140.0
2017-08-30 14:50:00,24.53,24.56,24.52,24.55,244140.0,19.5454,19.5693,19.5375,19.5614,244140.0
2017-08-30 15:00:00,24.55,24.56,24.54,24.54,289650.0,19.5614,19.5693,19.5534,19.5534,289650.0
2017-08-30 15:10:00,24.54,24.58,24.54,24.57,350640.0,19.5534,19.5853,19.5534,19.5773,350640.0
2017-08-30 15:20:00,24.58,24.62,24.57,24.61,474440.0,19.5853,19.6171,19.5773,19.6092,474440.0
2017-08-30 15:30:00,24.61,24.63,24.56,24.57,573130.0,19.6092,19.6251,19.5693,19.5773,573130.0
2017-08-30 15:40:00,24.57,24.57,24.54,24.56,568680.0,19.5773,19.5773,19.5534,19.5693,568680.0
2017-08-30 15:50:00,24.57,24.62,24.57,24.6,1335790.0,19.5773,19.6171,19.5773,19.6012,1335790.0
2017-08-31 09:30:00,24.66,24.7,24.56,24.7,934140.0,19.649,19.6809,19.5693,19.6809,934140.0
2017-08-31 09:40:00,24.7,24.83,24.7,24.8,1065800.0,19.6809,19.7845,19.6809,19.7606,1065800.0
2017-08-31 09:50:00,24.8,24.82,24.71,24.76,562040.0,19.7606,19.7765,19.6889,19.7287,562040.0
2017-08-31 10:00:00,24.75,24.8,24.71,24.76,477370.0,19.7207,19.7606,19.6889,19.7287,477370.0
2017-08-31 10:10:00,24.76,24.81,24.72,24.81,348560.0,19.7287,19.7685,19.6968,19.7685,348560.0
2017-08-31 10:20:00,24.8,24.84,24.77,24.78,441960.0,19.7606,19.7924,19.7367,19.7446,441960.0
2017-08-31 10:30:00,24.78,24.81,24.75,24.78,362410.0,19.7446,19.7685,19.7207,19.7446,362410.0
2017-08-31 10:40:00,24.77,24.79,24.77,24.78,321240.0,19.7367,19.7526,19.7367,19.7446,321240.0
2017-08-31 10:50:00,24.78,24.84,24.77,24.82,467050.0,19.7446,19.7924,19.7367,19.7765,467050.0
2017-08-31 11:00:00,24.82,24.88,24.78,24.87,469170.0,19.7765,19.8243,19.7446,19.8163,469170.0
2017-08-31 11:10:00,24.87,24.89,24.83,24.89,305620.0,19.8163,19.8323,19.7845,19.8323,305620.0
2017-08-31 11:20:00,24.89,24.91,24.86,24.87,683680.0,19.8323,19.8482,19.8084,19.8163,683680.0
2017-08-31 11:30:00,24.87,24.88,24.81,24.88,247430.0,19.8163,19.8243,19.7685,19.8243,247430.0
2017-08-31 11:40:00,24.88,24.92,24.86,24.9,413630.0,19.8243,19.8562,19.8084,19.8403,413630.0
2017-08-31 11:50:00,24.9,24.95,24.9,24.91,393820.0,19.8403,19.8801,19.8403,19.8482,393820.0
2017-08-31 12:00:00,24.91,24.97,24.91,24.92,317410.0,19.8482,19.896,19.8482,19.8562,317410.0
2017-08-31 12:10:00,24.93,24.96,24.92,24.96,210050.0,19.8642,19.8881,19.8562,19.8881,210050.0
2017-08-31 12:20:00,24.95,24.96,24.93,24.93,181480.0,19.8801,19.8881,19.8642,19.8642,181480.0
2017-08-31 12:30:00,24.94,24.95,24.93,24.93,170930.0,19.8721,19.8801,19.8642,19.8642,170930.0
2017-08-31 12:40:00,24.93,24.95,24.9,24.91,186160.0,19.8642,19.8801,19.8403,19.8482,186160.0
2017-08-31 12:50:00,24.91,24.94,24.91,24.93,249820.0,19.8482,19.8721,19.8482,19.8642,249820.0
2017-08-31 13:00:00,24.93,24.96,24.93,24.96,261120.0,19.8642,19.8881,19.8642,19.8881,261120.0
2017-08-31 13:10:00,24.96,24.98,24.94,24.97,383540.0,19.8881,19.904,19.8721,19.896,383540.0
2017-08-31 13:20:00,24.97,24.98,24.94,24.95,208260.0,19.896,19.904,19.8721,19.8801,208260.0
2017-08-31 13:30:00,24.95,24.97,24.94,24.96,284790.0,19.8801,19.896,19.8721,19.8881,284790.0
2017-08-31 13:40:00,24.95,24.98,24.93,24.98,260030.0,19.8801,19.904,19.8642,19.904,260030.0
2017-08-31 13:50:00,24.98,24.99,24.95,24.98,451100.0,19.904,19.912,19.8801,19.904,451100.0
2017-08-31 14:00:00,24.98,24.98,24.96,24.98,365420.0,19.904,19.904,19.8881,19.904,365420.0
2017-08-31 14:10:00,24.98,25.02,24.97,25.01,808190.0,19.904,19.9359,19.896,19.9279,808190.0
2017-08-31 14:20:00,25.01,25.05,25.01,25.05,317620.0,19.9279,19.9598,19.9279,19.9598,317620.0
2017-08-31 14:30:00,25.06,25.09,25.05,25.08,394460.0,19.9677,19.9916,19.9598,19.9837,394460.0
2017-08-31 14:40:00,25.08,25.11,25.07,25.11,458220.0,19.9837,20.0076,19.9757,20.0076,458220.0
2017-08-31 14:50:00,25.1,25.16,25.1,25.15,533130.0,19.9996,20.0474,19.9996,20.0395,533130.0
2017-08-31 15:00:00,25.15,25.18,25.13,25.16,709850.0,20.0395,20.0634,20.0235,20.0474,709850.0
2017-08-31 15:10:00,25.16,25.21,25.16,25.19,570020.0,20.0474,20.0873,20.0474,20.0713,570020.0
2017-08-31 15:20:00,25.19,25.22,25.19,25.21,762040.0,20.0713,20.0952,20.0713,20.0873,762040.0
2017-08-31 15:30:00,25.21,25.25,25.2,25.24,802270.0,20.0873,20.1191,20.0793,20.1112,802270.0
2017-08-31 15:40:00,25.24,25.25,25.22,25.23,1358050.0,20.1112,20.1191,20.0952,20.1032,1358050.0
2017-08-31 15:50:00,25.22,25.23,25.17,25.21,2825060.0,20.0952,20.1032,20.0554,20.0873,2825060.0
2017-09-01 09:30:00,25.23,25.49,25.23,25.46,2103620.0,20.1032,20.3104,20.1032,20.2865,2103620.0
2017-09-01 09:40:00,25.46,25.51,25.41,25.49,1629090.0,20.2865,20.3263,20.2466,20.3104,1629090.0
2017-09-01 09:50:00,25.49,25.49,25.29,25.38,1326840.0,20.3104,20.3104,20.151,20.2227,1326840.0
2017-09-01 10:00:00,25.39,25.4,25.3,25.33,716640.0,20.2307,20.2387,20.159,20.1829,716640.0
2017-09-01 10:10:00,25.32,25.43,25.32,25.43,405150.0,20.1749,20.2626,20.1749,20.2626,405150.0
2017-09-01 10:20:00,25.42,25.48,25.36,25.4,494910.0,20.2546,20.3024,20.2068,20.2387,494910.0
2017-09-01 10:30:00,25.4,25.48,25.4,25.45,349290.0,20.2387,20.3024,20.2387,20.2785,349290.0
2017-09-01 10:40:00,25.46,25.49,25.44,25.49,389460.0,20.2865,20.3104,20.2705,20.3104,389460.0
2017-09-01 10:50:00,25.49,25.5,25.46,25.47,323150.0,20.3104,20.3183,20.2865,20.2944,323150.0
2017-09-01 11:00:00,25.47,25.53,25.47,25.52,614840.0,20.2944,20.3422,20.2944,20.3343,614840.0
2017-09-01 11:10:00,25.52,25.53,25.44,25.45,563420.0,20.3343,20.3422,20.2705,20.2785,563420.0
2017-09-01 11:20:00,25.45,25.49,25.44,25.47,264180.0,20.2785,20.3104,20.2705,20.2944,264180.0
2017-09-01 11:30:00,25.46,25.47,25.4,25.41,540820.0,20.2865,20.2944,20.2387,20.2466,540820.0
2017-09-01 11:40:00,25.42,25.47,25.4,25.47,391010.0,20.2546,20.2944,20.2387,20.2944,391010.0
2017-09-01 11:50:00,25.48,25.51,25.47,25.51,308150.0,20.3024,20.3263,20.2944,20.3263,308150.0
2017-09-01 12:00:00,25.51,25.51,25.45,25.48,194800.0,20.3263,20.3263,20.2785,20.3024,194800.0
2017-09-01 12:10:00,25.48,25.5,25.46,25.46,352620.0,20.3024,20.3183,20.2865,20.2865,352620.0
2017-09-01 12:20:00,25.46,25.49,25.46,25.48,152060.0,20.2865,20.3104,20.2865,20.3024,152060.0
2017-09-01 12:30:00,25.48,25.49,25.46,25.47,188490.0,20.3024,20.3104,20.2865,20.2944,188490.0
2017-09-01 12:40:00,25.47,25.49,25.46,25.48,187210.0,20.2944,20.3104,20.2865,20.3024,187210.0
2017-09-01 12:50:00,25.48,25.49,25.44,25.44,127970.0,20.3024,20.3104,20.2705,20.2705,127970.0
2017-09-01 13:00:00,25.44,25.44,25.41,25.44,250400.0,20.2705,20.2705,20.2466,20.2705,250400.0
2017-09-01 13:10:00,25.44,25.44,25.41,25.41,264740.0,20.2705,20.2705,20.2466,20.2466,264740.0
2017-09-01 13:20:00,25.4,25.4,25.37,25.4,210150.0,20.2387,20.2387,20.2147,20.2387,210150.0
2017-09-01 13:30:00,25.4,25.4,25.38,25.4,125330.0,20.2387,20.2387,20.2227,20.2387,125330.0
2017-09-01 13:40:00,25.4,25.41,25.36,25.37,246480.0,20.2387,20.2466,20.2068,20.2147,246480.0
2017-09-01 13:50:00,25.37,25.38,25.36,25.38,125160.0,20.2147,20.2227,20.2068,20.2227,125160.0
2017-09-01 14:00:00,25.38,25.39,25.32,25.32,236920.0,20.2227,20.2307,20.1749,20.1749,236920.0
2017-09-01 14:10:00,25.31,25.33,25.27,25.29,352350.0,20.1669,20.1829,20.1351,20.151,352350.0
2017-09-01 14:20:00,25.29,25.31,25.28,25.29,175190.0,20.151,20.1669,20.143,20.151,175190.0
2017-09-01 14:30:00,25.29,25.31,25.26,25.26,280000.0,20.151,20.1669,20.1271,20.1271,280000.0
2017-09-01 14:40:00,25.26,25.27,25.24,25.27,212420.0,20.1271,20.1351,20.1112,20.1351,212420.0
2017-09-01 14:50:00,25.27,25.29,25.26,25.27,431950.0,20.1351,20.151,20.1271,20.1351,431950.0
2017-09-01 15:00:00,25.27,25.29,25.27,25.29,362770.0,20.1351,20.151,20.1351,20.151,362770.0
2017-09-01 15:10:00,25.28,25.29,25.27,25.29,208780.0,20.143,20.151,20.1351,20.151,208780.0
2017-09-01 15:20:00,25.29,25.31,25.29,25.3,247830.0,20.151,20.1669,20.151,20.159,247830.0
2017-09-01 15:30:00,25.3,25.33,25.29,25.3,368230.0,20.159,20.1829,20.151,20.159,368230.0
2017-09-01 15:40:00,25.3,25.3,25.28,25.3,499820.0,20.159,20.159,20.143,20.159,499820.0
2017-09-01 15:50:00,25.3,25.32,25.27,25.27,1356600.0,20.159,20.1749,20.1351,20.1351,1356600.0
2017-09-05 09:30:00,25.01,25.26,25.01,25.02,1374110.0,19.9279,20.1271,19.9279,19.9359,1374110.0
2017-09-05 09:40:00,25.03,25.04,24.92,24.98,1144030.0,19.9438,19.9518,19.8562,19.904,1144030.0
2017-09-05 09:50:00,24.99,25.12,24.96,25.12,807010.0,19.912,20.0155,19.8881,20.0155,807010.0
2017-09-05 10:00:00,25.1,25.2,25.01,25.2,784660.0,19.9996,20.0793,19.9279,20.0793,784660.0
2017-09-05 10:10:00,25.18,25.27,25.16,25.21,852380.0,20.0634,20.1351,20.0474,20.0873,852380.0
2017-09-05 10:20:00,25.21,25.23,25.1,25.1,253170.0,20.0873,20.1032,19.9996,19.9996,253170.0
2017-09-05 10:30:00,25.1,25.19,25.05,25.08,551090.0,19.9996,20.0713,19.9598,19.9837,551090.0
2017-09-05 10:40:00,25.07,25.1,25.04,25.09,438650.0,19.9757,19.9996,19.9518,19.9916,438650.0
2017-09-05 10:50:00,25.1,25.1,25.04,25.07,254200.0,19.9996,19.9996,19.9518,19.9757,254200.0
2017-09-05 11:00:00,25.09,25.09,24.98,24.99,383720.0,19.9916,19.9916,19.904,19.912,383720.0
2017-09-05 11:10:00,24.99,25.0,24.89,24.92,639840.0,19.912,19.9199,19.8323,19.8562,639840.0
2017-09-05 11:20:00,24.92,24.97,24.89,24.96,315360.0,19.8562,19.896,19.8323,19.8881,315360.0
2017-09-05 11:30:00,24.96,24.98,24.93,24.93,396830.0,19.8881,19.904,19.8642,19.8642,396830.0
2017-09-05 11:40:00,24.94,24.98,24.94,24.96,289310.0,19.8721,19.904,19.8721,19.8881,289310.0
2017-09-05 11:50:00,24.96,24.96,24.93,24.94,260780.0,19.8881,19.8881,19.8642,19.8721,260780.0
2017-09-05 12:00:00,24.94,24.94,24.78,24.79,621180.0,19.8721,19.8721,19.7446,19.7526,621180.0
2017-09-05 12:10:00,24.79,24.81,24.76,24.8,436530.0,19.7526,19.7685,19.7287,19.7606,436530.0
2017-09-05 12:20:00,24.79,24.86,24.78,24.79,539870.0,19.7526,19.8084,19.7446,19.7526,539870.0
2017-09-05 12:30:00,24.78,24.79,24.7,24.79,527990.0,19.7446,19.7526,19.6809,19.7526,527990.0
2017-09-05 12:40:00,24.78,24.81,24.74,24.76,332900.0,19.7446,19.7685,19.7128,19.7287,332900.0
2017-09-05 12:50:00,24.77,24.86,24.75,24.85,303390.0,19.7367,19.8084,19.7207,19.8004,303390.0
2017-09-05 13:00:00,24.85,24.86,24.73,24.77,523500.0,19.8004,19.8084,19.7048,19.7367,523500.0
2017-09-05 13:10:00,24.78,24.85,24.76,24.85,331380.0,19.7446,19.8004,19.7287,19.8004,331380.0
2017-09-05 13:20:00,24.85,24.92,24.84,24.89,506690.0,19.8004,19.8562,19.7924,19.8323,506690.0
2017-09-05 13:30:00,24.88,24.93,24.84,24.92,376310.0,19.8243,19.8642,19.7924,19.8562,376310.0
2017-09-05 13:40:00,24.91,24.94,24.86,24.89,257110.0,19.8482,19.8721,19.8084,19.8323,257110.0
2017-09-05 13:50:00,24.9,24.93,24.88,24.92,192310.0,19.8403,19.8642,19.8243,19.8562,192310.0
2017-09-05 14:00:00,24.93,24.95,24.9,24.92,243910.0,19.8642,19.8801,19.8403,19.8562,243910.0
2017-09-05 14:10:00,24.92,24.93,24.86,24.9,207570.0,19.8562,19.8642,19.8084,19.8403,207570.0
2017-09-05 14:20:00,24.9,24.97,24.89,24.96,216720.0,19.8403,19.896,19.8323,19.8881,216720.0
2017-09-05 14:30:00,24.95,24.98,24.94,24.96,288890.0,19.8801,19.904,19.8721,19.8881,288890.0
2017-09-05 14:40:00,24.95,24.96,24.92,24.95,158930.0,19.8801,19.8881,19.8562,19.8801,158930.0
2017-09-05 14:50:00,24.95,24.95,24.93,24.94,130520.0,19.8801,19.8801,19.8642,19.8721,130520.0
2017-09-05 15:00:00,24.94,24.98,24.92,24.94,146030.0,19.8721,19.904,19.8562,19.8721,146030.0
2017-09-05 15:10:00,24.94,24.95,24.91,24.93,192650.0,19.8721,19.8801,19.8482,19.8642,192650.0
2017-09-05 15:20:00,24.92,24.94,24.88,24.93,346910.0,19.8562,19.8721,19.8243,19.8642,346910.0
2017-09-05 15:30:00,24.94,24.97,24.9,24.92,389290.0,19.8721,19.896,19.8403,19.8562,389290.0
2017-09-05 15:40:00,24.91,24.91,24.86,24.89,647080.0,19.8482,19.8482,19.8084,19.8323,647080.0
2017-09-05 15:50:00,24.89,24.93,24.88,24.9,1379050.0,19.8323,19.8642,19.8243,19.8403,1379050.0
2017-09-06 09:30:00,25.06,25.13,24.85,24.88,763950.0,19.9677,20.0235,19.8004,19.8243,763950.0
2017-09-06 09:40:00,24.87,25.0,24.84,24.93,504290.0,19.8163,19.9199,19.7924,19.8642,504290.0
2017-09-06 09:50:00,24.95,25.02,24.91,24.99,383830.0,19.8801,19.9359,19.8482,19.912,383830.0
2017-09-06 10:00:00,24.98,25.02,24.97,24.99,225190.0,19.904,19.9359,19.896,19.912,225190.0
2017-09-06 10:10:00,24.99,25.02,24.88,24.89,276250.0,19.912,19.9359,19.8243,19.8323,276250.0
2017-09-06 10:20:00,24.88,24.93,24.86,24.87,175640.0,19.8243,19.8642,19.8084,19.8163,175640.0
2017-09-06 10:30:00,24.88,24.97,24.88,24.89,242850.0,19.8243,19.896,19.8243,19.8323,242850.0
2017-09-06 10:40:00,24.9,24.94,24.83,24.92,310640.0,19.8403,19.8721,19.7845,19.8562,310640.0
2017-09-06 10:50:00,24.91,24.91,24.85,24.86,129240.0,19.8482,19.8482,19.8004,19.8084,129240.0
2017-09-06 11:00:00,24.86,24.9,24.82,24.82,164770.0,19.8084,19.8403,19.7765,19.7765,164770.0
2017-09-06 11:10:00,24.81,24.83,24.77,24.83,282240.0,19.7685,19.7845,19.7367,19.7845,282240.0
2017-09-06 11:20:00,24.83,24.88,24.82,24.87,224400.0,19.7845,19.8243,19.7765,19.8163,224400.0
2017-09-06 11:30:00,24.86,24.92,24.84,24.9,119060.0,19.8084,19.8562,19.7924,19.8403,119060.0
2017-09-06 11:40:00,24.91,24.93,24.9,24.93,102650.0,19.8482,19.8642,19.8403,19.8642,102650.0
2017-09-06 11:50:00,24.92,24.95,24.91,24.94,82550.0,19.8562,19.8801,19.8482,19.8721,82550.0
2017-09-06 12:00:00,24.95,24.95,24.89,24.93,120130.0,19.8801,19.8801,19.8323,19.8642,120130.0
2017-09-06 12:10:00,24.93,24.95,24.92,24.92,201950.0,19.8642,19.8801,19.8562,19.8562,201950.0
2017-09-06 12:20:00,24.93,24.95,24.9,24.95,220760.0,19.8642,19.8801,19.8403,19.8801,220760.0
2017-09-06 12:30:00,24.95,24.96,24.94,24.96,183450.0,19.8801,19.8881,19.8721,19.8881,183450.0
2017-09-06 12:40:00,24.96,24.99,24.95,24.96,184290.0,19.8881,19.912,19.8801,19.8881,184290.0
2017-09-06 12:50:00,24.97,24.99,24.97,24.98,124120.0,19.896,19.912,19.896,19.904,124120.0
2017-09-06 13:00:00,24.98,25.04,24.98,25.03,435300.0,19.904,19.9518,19.904,19.9438,435300.0
2017-09-06 13:10:00,25.03,25.08,25.03,25.03,259640.0,19.9438,19.9837,19.9438,19.9438,259640.0
2017-09-06 13:20:00,25.03,25.05,25.02,25.03,109120.0,19.9438,19.9598,19.9359,19.9438,109120.0
2017-09-06 13:30:00,25.04,25.04,24.99,25.02,185910.0,19.9518,19.9518,19.912,19.9359,185910.0
2017-09-06 13:40:00,25.03,25.03,24.99,25.0,81270.0,19.9438,19.9438,19.912,19.9199,81270.0
2017-09-06 13:50:00,25.01,25.02,25.0,25.02,108400.0,19.9279,19.9359,19.9199,19.9359,108400.0
2017-09-06 14:00:00,25.02,25.06,25.0,25.06,147290.0,19.9359,19.9677,19.9199,19.9677,147290.0
2017-09-06 14:10:00,25.06,25.06,25.02,25.05,139880.0,19.9677,19.9677,19.9359,19.9598,139880.0
2017-09-06 14:20:00,25.04,25.07,25.03,25.05,173650.0,19.9518,19.9757,19.9438,19.9598,173650.0
2017-09-06 14:30:00,25.04,25.07,25.03,25.05,142630.0,19.9518,19.9757,19.9438,19.9598,142630.0
2017-09-06 14:40:00,25.04,25.04,25.0,25.01,134110.0,19.9518,19.9518,19.9199,19.9279,134110.0
2017-09-06 14:50:00,25.01,25.02,25.01,25.01,57530.0,19.9279,19.9359,19.9279,19.9279,57530.0
2017-09-06 15:00:00,25.01,25.03,25.0,25.02,196670.0,19.9279,19.9438,19.9199,19.9359,196670.0
2017-09-06 15:10:00,25.01,25.02,24.99,25.01,270530.0,19.9279,19.9359,19.912,19.9279,270530.0
2017-09-06 15:20:00,25.01,25.03,25.0,25.02,223740.0,19.9279,19.9438,19.9199,19.9359,223740.0
2017-09-06 15:30:00,25.03,25.03,24.98,24.98,470850.0,19.9438,19.9438,19.904,19.904,470850.0
2017-09-06 15:40:00,24.99,25.01,24.96,24.96,386470.0,19.912,19.9279,19.8881,19.8881,386470.0
2017-09-06 15:50:00,24.99,24.99,24.92,24.93,1130110.0,19.912,19.912,19.8562,19.8642,1130110.0
2017-09-07 09:30:00,24.98,25.0,24.87,24.89,360030.0,19.904,19.9199,19.8163,19.8323,360030.0
2017-09-07 09:40:00,24.88,24.94,24.87,24.9,120820.0,19.8243,19.8721,19.8163,19.8403,120820.0
2017-09-07 09:50:00,24.9,24.92,24.87,24.9,455640.0,19.8403,19.8562,19.8163,19.8403,455640.0
2017-09-07 10:00:00,24.9,24.9,24.83,24.88,252310.0,19.8403,19.8403,19.7845,19.8243,252310.0
2017-09-07 10:10:00,24.89,24.91,24.86,24.89,119800.0,19.8323,19.8482,19.8084,19.8323,119800.0
2017-09-07 10:20:00,24.89,24.94,24.87,24.87,290850.0,19.8323,19.8721,19.8163,19.8163,290850.0
2017-09-07 10:30:00,24.88,24.93,24.87,24.88,579300.0,19.8243,19.8642,19.8163,19.8243,579300.0
2017-09-07 10:40:00,24.89,24.96,24.88,24.95,326850.0,19.8323,19.8881,19.8243,19.8801,326850.0
2017-09-07 10:50:00,24.95,24.97,24.93,24.95,196900.0,19.8801,19.896,19.8642,19.8801,196900.0
2017-09-07 11:00:00,24.95,24.97,24.94,24.94,233320.0,19.8801,19.896,19.8721,19.8721,233320.0
2017-09-07 11:10:00,24.94,24.96,24.89,24.9,165730.0,19.8721,19.8881,19.8323,19.8403,165730.0
2017-09-07 11:20:00,24.9,24.92,24.88,24.91,268330.0,19.8403,19.8562,19.8243,19.8482,268330.0
2017-09-07 11:30:00,24.91,24.95,24.89,24.95,139100.0,19.8482,19.8801,19.8323,19.8801,139100.0
2017-09-07 11:40:00,24.95,24.97,24.92,24.92,263300.0,19.8801,19.896,19.8562,19.8562,263300.0
2017-09-07 11:50:00,24.93,24.94,24.9,24.9,77170.0,19.8642,19.8721,19.8403,19.8403,77170.0
2017-09-07 12:00:00,24.9,24.95,24.89,24.94,73670.0,19.8403,19.8801,19.8323,19.8721,73670.0
2017-09-07 12:10:00,24.95,24.96,24.91,24.91,83200.0,19.8801,19.8881,19.8482,19.8482,83200.0
2017-09-07 12:20:00,24.93,24.94,24.91,24.91,167300.0,19.8642,19.8721,19.8482,19.8482,167300.0
2017-09-07 12:30:00,24.9,24.93,24.85,24.89,223690.0,19.8403,19.8642,19.8004,19.8323,223690.0
2017-09-07 12:40:00,24.89,24.9,24.85,24.87,138850.0,19.8323,19.8403,19.8004,19.8163,138850.0
2017-09-07 12:50:00,24.86,24.87,24.84,24.86,201640.0,19.8084,19.8163,19.7924,19.8084,201640.0
2017-09-07 13:00:00,24.86,24.91,24.86,24.89,102400.0,19.8084,19.8482,19.8084,19.8323,102400.0
2017-09-07 13:10:00,24.88,24.91,24.88,24.89,72970.0,19.8243,19.8482,19.8243,19.8323,72970.0
2017-09-07 13:20:00,24.89,24.91,24.87,24.9,88560.0,19.8323,19.8482,19.8163,19.8403,88560.0
2017-09-07 13:30:00,24.9,24.92,24.88,24.89,100420.0,19.8403,19.8562,19.8243,19.8323,100420.0
2017-09-07 13:40:00,24.89,24.89,24.83,24.83,414770.0,19.8323,19.8323,19.7845,19.7845,414770.0
2017-09-07 13:50:00,24.84,24.88,24.83,24.85,77290.0,19.7924,19.8243,19.7845,19.8004,77290.0
2017-09-07 14:00:00,24.85,24.86,24.84,24.85,143960.0,19.8004,19.8084,19.7924,19.8004,143960.0
2017-09-07 14:10:00,24.84,24.87,24.83,24.84,108770.0,19.7924,19.8163,19.7845,19.7924,108770.0
2017-09-07 14:20:00,24.84,24.84,24.81,24.82,238740.0,19.7924,19.7924,19.7685,19.7765,238740.0
2017-09-07 14:30:00,24.81,24.82,24.78,24.78,228340.0,19.7685,19.7765,19.7446,19.7446,228340.0
2017-09-07 14:40:00,24.78,24.79,24.75,24.76,382510.0,19.7446,19.7526,19.7207,19.7287,382510.0
2017-09-07 14:50:00,24.76,24.77,24.73,24.76,288030.0,19.7287,19.7367,19.7048,19.7287,288030.0
2017-09-07 15:00:00,24.76,24.77,24.72,24.74,246720.0,19.7287,19.7367,19.6968,19.7128,246720.0
2017-09-07 15:10:00,24.74,24.77,24.74,24.74,204770.0,19.7128,19.7367,19.7128,19.7128,204770.0
2017-09-07 15:20:00,24.74,24.75,24.7,24.71,325880.0,19.7128,19.7207,19.6809,19.6889,325880.0
2017-09-07 15:30:00,24.71,24.71,24.65,24.68,533500.0,19.6889,19.6889,19.6411,19.665,533500.0
2017-09-07 15:40:00,24.68,24.68,24.61,24.65,1103480.0,19.665,19.665,19.6092,19.6411,1103480.0
2017-09-07 15:50:00,24.65,24.68,24.63,24.66,1712330.0,19.6411,19.665,19.6251,19.649,1712330.0
2017-09-08 09:30:00,24.61,24.64,24.56,24.58,565350.0,19.6092,19.6331,19.5693,19.5853,565350.0
2017-09-08 09:40:00,24.57,24.62,24.53,24.62,377010.0,19.5773,19.6171,19.5454,19.6171,377010.0
2017-09-08 09:50:00,24.62,24.63,24.48,24.54,466510.0,19.6171,19.6251,19.5056,19.5534,466510.0
2017-09-08 10:00:00,24.56,24.58,24.53,24.53,148280.0,19.5693,19.5853,19.5454,19.5454,148280.0
2017-09-08 10:10:00,24.52,24.53,24.47,24.51,220380.0,19.5375,19.5454,19.4976,19.5295,220380.0
2017-09-08 10:20:00,24.51,24.52,24.48,24.52,151730.0,19.5295,19.5375,19.5056,19.5375,151730.0
2017-09-08 10:30:00,24.52,24.53,24.49,24.5,286400.0,19.5375,19.5454,19.5136,19.5215,286400.0
2017-09-08 10:40:00,24.51,24.56,24.49,24.53,166250.0,19.5295,19.5693,19.5136,19.5454,166250.0
2017-09-08 10:50:00,24.53,24.55,24.52,24.55,192250.0,19.5454,19.5614,19.5375,19.5614,192250.0
2017-09-08 11:00:00,24.55,24.59,24.54,24.58,252710.0,19.5614,19.5932,19.5534,19.5853,252710.0
2017-09-08 11:10:00,24.58,24.59,24.5,24.5,166630.0,19.5853,19.5932,19.5215,19.5215,166630.0
2017-09-08 11:20:00,24.51,24.51,24.48,24.49,226310.0,19.5295,19.5295,19.5056,19.5136,226310.0
2017-09-08 11:30:00,24.49,24.49,24.45,24.46,175450.0,19.5136,19.5136,19.4817,19.4897,175450.0
2017-09-08 11:40:00,24.46,24.48,24.43,24.44,347700.0,19.4897,19.5056,19.4658,19.4737,347700.0
2017-09-08 11:50:00,24.43,24.45,24.41,24.43,234180.0,19.4658,19.4817,19.4498,19.4658,234180.0
2017-09-08 12:00:00,24.43,24.43,24.41,24.42,150500.0,19.4658,19.4658,19.4498,19.4578,150500.0
2017-09-08 12:10:00,24.41,24.42,24.39,24.41,633480.0,19.4498,19.4578,19.4339,19.4498,633480.0
2017-09-08 12:20:00,24.41,24.44,24.38,24.39,354650.0,19.4498,19.4737,19.4259,19.4339,354650.0
2017-09-08 12:30:00,24.39,24.44,24.39,24.44,202400.0,19.4339,19.4737,19.4339,19.4737,202400.0
2017-09-08 12:40:00,24.44,24.48,24.43,24.47,232120.0,19.4737,19.5056,19.4658,19.4976,232120.0
2017-09-08 12:50:00,24.47,24.48,24.43,24.43,232630.0,19.4976,19.5056,19.4658,19.4658,232630.0
2017-09-08 13:00:00,24.44,24.49,24.44,24.48,210310.0,19.4737,19.5136,19.4737,19.5056,210310.0
2017-09-08 13:10:00,24.48,24.48,24.45,24.47,168980.0,19.5056,19.5056,19.4817,19.4976,168980.0
2017-09-08 13:20:00,24.47,24.51,24.47,24.51,165500.0,19.4976,19.5295,19.4976,19.5295,165500.0
2017-09-08 13:30:00,24.51,24.51,24.43,24.45,201270.0,19.5295,19.5295,19.4658,19.4817,201270.0
2017-09-08 13:40:00,24.44,24.5,24.43,24.48,270760.0,19.4737,19.5215,19.4658,19.5056,270760.0
2017-09-08 13:50:00,24.49,24.49,24.45,24.46,170040.0,19.5136,19.5136,19.4817,19.4897,170040.0
2017-09-08 14:00:00,24.46,24.48,24.45,24.47,274750.0,19.4897,19.5056,19.4817,19.4976,274750.0
2017-09-08 14:10:00,24.47,24.49,24.46,24.47,204690.0,19.4976,19.5136,19.4897,19.4976,204690.0
2017-09-08 14:20:00,24.46,24.48,24.43,24.44,201750.0,19.4897,19.5056,19.4658,19.4737,201750.0
2017-09-08 14:30:00,24.43,24.44,24.41,24.42,188770.0,19.4658,19.4737,19.4498,19.4578,188770.0
2017-09-08 14:40:00,24.41,24.42,24.36,24.38,347840.0,19.4498,19.4578,19.41,19.4259,347840.0
2017-09-08 14:50:00,24.38,24.41,24.37,24.4,242050.0,19.4259,19.4498,19.418,19.4419,242050.0
2017-09-08 15:00:00,24.4,24.42,24.39,24.4,321420.0,19.4419,19.4578,19.4339,19.4419,321420.0
2017-09-08 15:10:00,24.4,24.42,24.34,24.34,300610.0,19.4419,19.4578,19.394,19.394,300610.0
2017-09-08 15:20:00,24.34,24.37,24.31,24.33,513770.0,19.394,19.418,19.3701,19.3861,513770.0
2017-09-08 15:30:00,24.33,24.33,24.31,24.32,838270.0,19.3861,19.3861,19.3701,19.3781,838270.0
2017-09-08 15:40:00,24.32,24.4,24.31,24.4,806650.0,19.3781,19.4419,19.3701,19.4419,806650.0
2017-09-08 15:50:00,24.4,24.45,24.39,24.41,1412710.0,19.4419,19.4817,19.4339,19.4498,1412710.0
2017-09-11 09:30:00,24.71,24.76,24.6,24.71,1030900.0,19.6889,19.7287,19.6012,19.6889,1030900.0
2017-09-11 09:40:00,24.71,24.79,24.67,24.77,645120.0,19.6889,19.7526,19.657,19.7367,645120.0
2017-09-11 09:50:00,24.77,24.78,24.68,24.72,497110.0,19.7367,19.7446,19.665,19.6968,497110.0
2017-09-11 10:00:00,24.72,24.75,24.7,24.73,627350.0,19.6968,19.7207,19.6809,19.7048,627350.0
2017-09-11 10:10:00,24.73,24.77,24.72,24.73,331590.0,19.7048,19.7367,19.6968,19.7048,331590.0
2017-09-11 10:20:00,24.73,24.76,24.7,24.71,246590.0,19.7048,19.7287,19.6809,19.6889,246590.0
2017-09-11 10:30:00,24.71,24.75,24.68,24.75,253310.0,19.6889,19.7207,19.665,19.7207,253310.0
2017-09-11 10:40:00,24.76,24.76,24.68,24.73,241870.0,19.7287,19.7287,19.665,19.7048,241870.0
2017-09-11 10:50:00,24.72,24.73,24.66,24.69,191990.0,19.6968,19.7048,19.649,19.6729,191990.0
2017-09-11 11:00:00,24.69,24.74,24.68,24.73,222570.0,19.6729,19.7128,19.665,19.7048,222570.0
2017-09-11 11:10:00,24.74,24.75,24.72,24.74,387440.0,19.7128,19.7207,19.6968,19.7128,387440.0
2017-09-11 11:20:00,24.75,24.75,24.68,24.69,148400.0,19.7207,19.7207,19.665,19.6729,148400.0
2017-09-11 11:30:00,24.69,24.78,24.69,24.77,224690.0,19.6729,19.7446,19.6729,19.7367,224690.0
2017-09-11 11:40:00,24.77,24.77,24.75,24.75,118370.0,19.7367,19.7367,19.7207,19.7207,118370.0
2017-09-11 11:50:00,24.76,24.77,24.73,24.75,114770.0,19.7287,19.7367,19.7048,19.7207,114770.0
2017-09-11 12:00:00,24.75,24.76,24.73,24.74,148700.0,19.7207,19.7287,19.7048,19.7128,148700.0
2017-09-11 12:10:00,24.75,24.76,24.74,24.74,160650.0,19.7207,19.7287,19.7128,19.7128,160650.0
2017-09-11 12:20:00,24.73,24.76,24.73,24.75,185740.0,19.7048,19.7287,19.7048,19.7207,185740.0
2017-09-11 12:30:00,24.76,24.76,24.71,24.73,147540.0,19.7287,19.7287,19.6889,19.7048,147540.0
2017-09-11 12:40:00,24.73,24.78,24.73,24.76,318810.0,19.7048,19.7446,19.7048,19.7287,318810.0
2017-09-11 12:50:00,24.76,24.77,24.73,24.73,130680.0,19.7287,19.7367,19.7048,19.7048,130680.0
2017-09-11 13:00:00,24.74,24.77,24.73,24.76,214990.0,19.7128,19.7367,19.7048,19.7287,214990.0
2017-09-11 13:10:00,24.76,24.78,24.76,24.77,245460.0,19.7287,19.7446,19.7287,19.7367,245460.0
2017-09-11 13:20:00,24.77,24.82,24.77,24.79,246660.0,19.7367,19.7765,19.7367,19.7526,246660.0
2017-09-11 13:30:00,24.79,24.81,24.78,24.81,66870.0,19.7526,19.7685,19.7446,19.7685,66870.0
2017-09-11 13:40:00,24.81,24.81,24.76,24.77,174120.0,19.7685,19.7685,19.7287,19.7367,174120.0
2017-09-11 13:50:00,24.77,24.8,24.77,24.8,92990.0,19.7367,19.7606,19.7367,19.7606,92990.0
2017-09-11 14:00:00,24.8,24.81,24.8,24.8,242970.0,19.7606,19.7685,19.7606,19.7606,242970.0
2017-09-11 14:10:00,24.8,24.82,24.8,24.81,452810.0,19.7606,19.7765,19.7606,19.7685,452810.0
2017-09-11 14:20:00,24.81,24.82,24.78,24.78,118860.0,19.7685,19.7765,19.7446,19.7446,118860.0
2017-09-11 14:30:00,24.78,24.79,24.76,24.77,104670.0,19.7446,19.7526,19.7287,19.7367,104670.0
2017-09-11 14:40:00,24.77,24.77,24.75,24.76,139100.0,19.7367,19.7367,19.7207,19.7287,139100.0
2017-09-11 14:50:00,24.76,24.77,24.73,24.74,155970.0,19.7287,19.7367,19.7048,19.7128,155970.0
2017-09-11 15:00:00,24.74,24.8,24.74,24.79,187850.0,19.7128,19.7606,19.7128,19.7526,187850.0
2017-09-11 15:10:00,24.79,24.81,24.78,24.81,168000.0,19.7526,19.7685,19.7446,19.7685,168000.0
2017-09-11 15:20:00,24.81,24.81,24.79,24.79,233630.0,19.7685,19.7685,19.7526,19.7526,233630.0
2017-09-11 15:30:00,24.79,24.8,24.78,24.8,344110.0,19.7526,19.7606,19.7446,19.7606,344110.0
2017-09-11 15:40:00,24.8,24.81,24.77,24.78,385770.0,19.7606,19.7685,19.7367,19.7446,385770.0
2017-09-11 15:50:00,24.78,24.79,24.74,24.77,1063430.0,19.7446,19.7526,19.7128,19.7367,1063430.0
2017-09-12 09:30:00,24.97,24.97,24.83,24.88,1005530.0,19.896,19.896,19.7845,19.8243,1005530.0
2017-09-12 09:40:00,24.89,24.89,24.78,24.82,580310.0,19.8323,19.8323,19.7446,19.7765,580310.0
2017-09-12 09:50:00,24.79,24.81,24.74,24.77,383820.0,19.7526,19.7685,19.7128,19.7367,383820.0
2017-09-12 10:00:00,24.78,24.78,24.66,24.67,266870.0,19.7446,19.7446,19.649,19.657,266870.0
2017-09-12 10:10:00,24.68,24.71,24.68,24.7,275080.0,19.665,19.6889,19.665,19.6809,275080.0
2017-09-12 10:20:00,24.7,24.71,24.63,24.65,343750.0,19.6809,19.6889,19.6251,19.6411,343750.0
2017-09-12 10:30:00,24.65,24.65,24.61,24.62,351210.0,19.6411,19.6411,19.6092,19.6171,351210.0
2017-09-12 10:40:00,24.63,24.66,24.62,24.63,360130.0,19.6251,19.649,19.6171,19.6251,360130.0
2017-09-12 10:50:00,24.63,24.63,24.55,24.56,437930.0,19.6251,19.6251,19.5614,19.5693,437930.0
2017-09-12 11:00:00,24.57,24.71,24.57,24.7,311870.0,19.5773,19.6889,19.5773,19.6809,311870.0
2017-09-12 11:10:00,24.7,24.73,24.66,24.72,213500.0,19.6809,19.7048,19.649,19.6968,213500.0
2017-09-12 11:20:00,24.72,24.8,24.71,24.79,334560.0,19.6968,19.7606,19.6889,19.7526,334560.0
2017-09-12 11:30:00,24.79,24.8,24.72,24.76,198290.0,19.7526,19.7606,19.6968,19.7287,198290.0
2017-09-12 11:40:00,24.76,24.79,24.73,24.76,256000.0,19.7287,19.7526,19.7048,19.7287,256000.0
2017-09-12 11:50:00,24.76,24.76,24.72,24.73,167110.0,19.7287,19.7287,19.6968,19.7048,167110.0
2017-09-12 12:00:00,24.74,24.77,24.73,24.74,334710.0,19.7128,19.7367,19.7048,19.7128,334710.0
2017-09-12 12:10:00,24.75,24.79,24.74,24.78,149350.0,19.7207,19.7526,19.7128,19.7446,149350.0
2017-09-12 12:20:00,24.78,24.79,24.77,24.79,264490.0,19.7446,19.7526,19.7367,19.7526,264490.0
2017-09-12 12:30:00,24.79,24.8,24.78,24.79,186170.0,19.7526,19.7606,19.7446,19.7526,186170.0
2017-09-12 12:40:00,24.78,24.81,24.75,24.79,171250.0,19.7446,19.7685,19.7207,19.7526,171250.0
2017-09-12 12:50:00,24.79,24.83,24.79,24.83,303230.0,19.7526,19.7845,19.7526,19.7845,303230.0
2017-09-12 13:00:00,24.83,24.83,24.82,24.82,283510.0,19.7845,19.7845,19.7765,19.7765,283510.0
2017-09-12 13:10:00,24.83,24.86,24.8,24.8,308490.0,19.7845,19.8084,19.7606,19.7606,308490.0
2017-09-12 13:20:00,24.81,24.84,24.8,24.82,169090.0,19.7685,19.7924,19.7606,19.7765,169090.0
2017-09-12 13:30:00,24.82,24.85,24.81,24.85,144720.0,19.7765,19.8004,19.7685,19.8004,144720.0
2017-09-12 13:40:00,24.85,24.86,24.81,24.83,331740.0,19.8004,19.8084,19.7685,19.7845,331740.0
2017-09-12 13:50:00,24.82,24.86,24.79,24.79,264210.0,19.7765,19.8084,19.7526,19.7526,264210.0
2017-09-12 14:00:00,24.78,24.82,24.77,24.79,194600.0,19.7446,19.7765,19.7367,19.7526,194600.0
2017-09-12 14:10:00,24.8,24.83,24.78,24.81,159990.0,19.7606,19.7845,19.7446,19.7685,159990.0
2017-09-12 14:20:00,24.81,24.82,24.7,24.71,279380.0,19.7685,19.7765,19.6809,19.6889,279380.0
2017-09-12 14:30:00,24.71,24.73,24.67,24.69,241100.0,19.6889,19.7048,19.657,19.6729,241100.0
2017-09-12 14:40:00,24.7,24.72,24.67,24.71,513680.0,19.6809,19.6968,19.657,19.6889,513680.0
2017-09-12 14:50:00,24.71,24.73,24.69,24.72,422810.0,19.6889,19.7048,19.6729,19.6968,422810.0
2017-09-12 15:00:00,24.71,24.73,24.64,24.68,615040.0,19.6889,19.7048,19.6331,19.665,615040.0
2017-09-12 15:10:00,24.68,24.68,24.64,24.66,272850.0,19.665,19.665,19.6331,19.649,272850.0
2017-09-12 15:20:00,24.66,24.68,24.65,24.67,322560.0,19.649,19.665,19.6411,19.657,322560.0
2017-09-12 15:30:00,24.67,24.7,24.66,24.69,359320.0,19.657,19.6809,19.649,19.6729,359320.0
2017-09-12 15:40:00,24.69,24.72,24.69,24.71,271620.0,19.6729,19.6968,19.6729,19.6889,271620.0
2017-09-12 15:50:00,24.71,24.74,24.67,24.71,1286420.0,19.6889,19.7128,19.657,19.6889,1286420.0
2017-09-13 09:30:00,24.58,24.7,24.53,24.61,757610.0,19.5853,19.6809,19.5454,19.6092,757610.0
2017-09-13 09:40:00,24.62,24.63,24.54,24.57,892550.0,19.6171,19.6251,19.5534,19.5773,892550.0
2017-09-13 09:50:00,24.57,24.7,24.57,24.7,526520.0,19.5773,19.6809,19.5773,19.6809,526520.0
2017-09-13 10:00:00,24.7,24.7,24.6,24.61,314710.0,19.6809,19.6809,19.6012,19.6092,314710.0
2017-09-13 10:10:00,24.61,24.65,24.57,24.58,231850.0,19.6092,19.6411,19.5773,19.5853,231850.0
2017-09-13 10:20:00,24.58,24.59,24.54,24.54,196090.0,19.5853,19.5932,19.5534,19.5534,196090.0
2017-09-13 10:30:00,24.55,24.59,24.55,24.56,237260.0,19.5614,19.5932,19.5614,19.5693,237260.0
2017-09-13 10:40:00,24.57,24.61,24.56,24.58,466040.0,19.5773,19.6092,19.5693,19.5853,466040.0
2017-09-13 10:50:00,24.59,24.61,24.58,24.6,232960.0,19.5932,19.6092,19.5853,19.6012,232960.0
2017-09-13 11:00:00,24.6,24.61,24.59,24.6,217340.0,19.6012,19.6092,19.5932,19.6012,217340.0
2017-09-13 11:10:00,24.6,24.6,24.58,24.58,163420.0,19.6012,19.6012,19.5853,19.5853,163420.0
2017-09-13 11:20:00,24.58,24.6,24.55,24.6,205910.0,19.5853,19.6012,19.5614,19.6012,205910.0
2017-09-13 11:30:00,24.59,24.6,24.52,24.53,298850.0,19.5932,19.6012,19.5375,19.5454,298850.0
2017-09-13 11:40:00,24.54,24.56,24.53,24.53,556050.0,19.5534,19.5693,19.5454,19.5454,556050.0
2017-09-13 11:50:00,24.52,24.56,24.52,24.55,376370.0,19.5375,19.5693,19.5375,19.5614,376370.0
2017-09-13 12:00:00,24.55,24.62,24.55,24.62,266560.0,19.5614,19.6171,19.5614,19.6171,266560.0
2017-09-13 12:10:00,24.62,24.67,24.6,24.66,353010.0,19.6171,19.657,19.6012,19.649,353010.0
2017-09-13 12:20:00,24.66,24.67,24.64,24.66,211300.0,19.649,19.657,19.6331,19.649,211300.0
2017-09-13 12:30:00,24.66,24.72,24.66,24.72,994660.0,19.649,19.6968,19.649,19.6968,994660.0
2017-09-13 12:40:00,24.72,24.74,24.69,24.71,1722120.0,19.6968,19.7128,19.6729,19.6889,1722120.0
2017-09-13 12:50:00,24.72,24.78,24.71,24.71,480090.0,19.6968,19.7446,19.6889,19.6889,480090.0
2017-09-13 13:00:00,24.71,24.75,24.69,24.75,259760.0,19.6889,19.7207,19.6729,19.7207,259760.0
2017-09-13 13:10:00,24.74,24.77,24.73,24.76,222490.0,19.7128,19.7367,19.7048,19.7287,222490.0
2017-09-13 13:20:00,24.76,24.79,24.76,24.79,154830.0,19.7287,19.7526,19.7287,19.7526,154830.0
2017-09-13 13:30:00,24.79,24.79,24.71,24.73,213200.0,19.7526,19.7526,19.6889,19.7048,213200.0
2017-09-13 13:40:00,24.72,24.74,24.72,24.74,160920.0,19.6968,19.7128,19.6968,19.7128,160920.0
2017-09-13 13:50:00,24.74,24.76,24.73,24.75,89910.0,19.7128,19.7287,19.7048,19.7207,89910.0
2017-09-13 14:00:00,24.76,24.76,24.72,24.74,103570.0,19.7287,19.7287,19.6968,19.7128,103570.0
2017-09-13 14:10:00,24.73,24.74,24.7,24.72,215650.0,19.7048,19.7128,19.6809,19.6968,215650.0
2017-09-13 14:20:00,24.72,24.74,24.71,24.72,146250.0,19.6968,19.7128,19.6889,19.6968,146250.0
2017-09-13 14:30:00,24.72,24.74,24.71,24.73,101100.0,19.6968,19.7128,19.6889,19.7048,101100.0
2017-09-13 14:40:00,24.73,24.73,24.71,24.71,148870.0,19.7048,19.7048,19.6889,19.6889,148870.0
2017-09-13 14:50:00,24.72,24.73,24.69,24.69,213600.0,19.6968,19.7048,19.6729,19.6729,213600.0
2017-09-13 15:00:00,24.7,24.74,24.67,24.67,289320.0,19.6809,19.7128,19.657,19.657,289320.0
2017-09-13 15:10:00,24.67,24.68,24.61,24.63,238090.0,19.657,19.665,19.6092,19.6251,238090.0
2017-09-13 15:20:00,24.63,24.64,24.6,24.62,217560.0,19.6251,19.6331,19.6012,19.6171,217560.0
2017-09-13 15:30:00,24.62,24.63,24.57,24.57,468260.0,19.6171,19.6251,19.5773,19.5773,468260.0
2017-09-13 15:40:00,24.57,24.58,24.53,24.53,821730.0,19.5773,19.5853,19.5454,19.5454,821730.0
2017-09-13 15:50:00,24.53,24.63,24.53,24.62,1295610.0,19.5454,19.6251,19.5454,19.6171,1295610.0
2017-09-14 09:30:00,24.46,24.53,24.32,24.33,1153010.0,19.4897,19.5454,19.3781,19.3861,1153010.0
2017-09-14 09:40:00,24.34,24.5,24.34,24.39,797070.0,19.394,19.5215,19.394,19.4339,797070.0
2017-09-14 09:50:00,24.39,24.45,24.35,24.43,711160.0,19.4339,19.4817,19.402,19.4658,711160.0
2017-09-14 10:00:00,24.43,24.49,24.41,24.41,353570.0,19.4658,19.5136,19.4498,19.4498,353570.0
2017-09-14 10:10:00,24.42,24.5,24.42,24.48,346540.0,19.4578,19.5215,19.4578,19.5056,346540.0
2017-09-14 10:20:00,24.48,24.58,24.47,24.58,493130.0,19.5056,19.5853,19.4976,19.5853,493130.0
2017-09-14 10:30:00,24.58,24.59,24.55,24.57,491210.0,19.5853,19.5932,19.5614,19.5773,491210.0
2017-09-14 10:40:00,24.57,24.6,24.56,24.57,550000.0,19.5773,19.6012,19.5693,19.5773,550000.0
2017-09-14 10:50:00,24.58,24.59,24.55,24.57,330260.0,19.5853,19.5932,19.5614,19.5773,330260.0
2017-09-14 11:00:00,24.57,24.61,24.56,24.6,404040.0,19.5773,19.6092,19.5693,19.6012,404040.0
2017-09-14 11:10:00,24.6,24.67,24.59,24.59,665630.0,19.6012,19.657,19.5932,19.5932,665630.0
2017-09-14 11:20:00,24.59,24.6,24.57,24.58,398180.0,19.5932,19.6012,19.5773,19.5853,398180.0
2017-09-14 11:30:00,24.58,24.62,24.55,24.6,443560.0,19.5853,19.6171,19.5614,19.6012,443560.0
2017-09-14 11:40:00,24.6,24.6,24.56,24.58,301400.0,19.6012,19.6012,19.5693,19.5853,301400.0
2017-09-14 11:50:00,24.57,24.59,24.57,24.59,449180.0,19.5773,19.5932,19.5773,19.5932,449180.0
2017-09-14 12:00:00,24.59,24.59,24.55,24.58,526400.0,19.5932,19.5932,19.5614,19.5853,526400.0
2017-09-14 12:10:00,24.58,24.62,24.57,24.6,274470.0,19.5853,19.6171,19.5773,19.6012,274470.0
2017-09-14 12:20:00,24.6,24.6,24.57,24.59,167120.0,19.6012,19.6012,19.5773,19.5932,167120.0
2017-09-14 12:30:00,24.59,24.67,24.59,24.67,444260.0,19.5932,19.657,19.5932,19.657,444260.0
2017-09-14 12:40:00,24.67,24.71,24.66,24.68,429960.0,19.657,19.6889,19.649,19.665,429960.0
2017-09-14 12:50:00,24.69,24.71,24.67,24.7,233000.0,19.6729,19.6889,19.657,19.6809,233000.0
2017-09-14 13:00:00,24.69,24.7,24.66,24.67,365510.0,19.6729,19.6809,19.649,19.657,365510.0
2017-09-14 13:10:00,24.68,24.71,24.66,24.69,431680.0,19.665,19.6889,19.649,19.6729,431680.0
2017-09-14 13:20:00,24.68,24.7,24.67,24.69,506040.0,19.665,19.6809,19.657,19.6729,506040.0
2017-09-14 13:30:00,24.68,24.7,24.68,24.68,221910.0,19.665,19.6809,19.665,19.665,221910.0
2017-09-14 13:40:00,24.68,24.71,24.68,24.7,352510.0,19.665,19.6889,19.665,19.6809,352510.0
2017-09-14 13:50:00,24.7,24.71,24.69,24.71,211990.0,19.6809,19.6889,19.6729,19.6889,211990.0
2017-09-14 14:00:00,24.7,24.71,24.67,24.68,226170.0,19.6809,19.6889,19.657,19.665,226170.0
2017-09-14 14:10:00,24.67,24.7,24.67,24.7,396700.0,19.657,19.6809,19.657,19.6809,396700.0
2017-09-14 14:20:00,24.7,24.74,24.7,24.73,620000.0,19.6809,19.7128,19.6809,19.7048,620000.0
2017-09-14 14:30:00,24.73,24.75,24.7,24.71,509120.0,19.7048,19.7207,19.6809,19.6889,509120.0
2017-09-14 14:40:00,24.71,24.73,24.7,24.73,279750.0,19.6889,19.7048,19.6809,19.7048,279750.0
2017-09-14 14:50:00,24.73,24.74,24.72,24.72,353810.0,19.7048,19.7128,19.6968,19.6968,353810.0
2017-09-14 15:00:00,24.72,24.74,24.71,24.72,809410.0,19.6968,19.7128,19.6889,19.6968,809410.0
2017-09-14 15:10:00,24.72,24.72,24.67,24.67,547800.0,19.6968,19.6968,19.657,19.657,547800.0
2017-09-14 15:20:00,24.67,24.69,24.65,24.68,387570.0,19.657,19.6729,19.6411,19.665,387570.0
2017-09-14 15:30:00,24.68,24.7,24.67,24.69,431890.0,19.665,19.6809,19.657,19.6729,431890.0
2017-09-14 15:40:00,24.69,24.71,24.64,24.66,828170.0,19.6729,19.6889,19.6331,19.649,828170.0
2017-09-14 15:50:00,24.66,24.73,24.66,24.7,2233490.0,19.649,19.7048,19.649,19.6809,2233490.0
2017-09-15 09:30:00,24.76,24.76,24.55,24.58,5791270.0,19.7287,19.7287,19.5614,19.5853,5791270.0
2017-09-15 09:40:00,24.58,24.66,24.56,24.63,744750.0,19.5853,19.649,19.5693,19.6251,744750.0
2017-09-15 09:50:00,24.63,24.64,24.51,24.52,257200.0,19.6251,19.6331,19.5295,19.5375,257200.0
2017-09-15 10:00:00,24.51,24.63,24.51,24.62,744770.0,19.5295,19.6251,19.5295,19.6171,744770.0
2017-09-15 10:10:00,24.61,24.62,24.56,24.58,322730.0,19.6092,19.6171,19.5693,19.5853,322730.0
2017-09-15 10:20:00,24.58,24.66,24.57,24.62,416500.0,19.5853,19.649,19.5773,19.6171,416500.0
2017-09-15 10:30:00,24.62,24.66,24.61,24.63,565220.0,19.6171,19.649,19.6092,19.6251,565220.0
2017-09-15 10:40:00,24.64,24.74,24.63,24.7,518930.0,19.6331,19.7128,19.6251,19.6809,518930.0
2017-09-15 10:50:00,24.7,24.81,24.7,24.79,1293510.0,19.6809,19.7685,19.6809,19.7526,1293510.0
2017-09-15 11:00:00,24.78,24.85,24.78,24.85,699140.0,19.7446,19.8004,19.7446,19.8004,699140.0
2017-09-15 11:10:00,24.85,24.88,24.82,24.87,987630.0,19.8004,19.8243,19.7765,19.8163,987630.0
2017-09-15 11:20:00,24.87,24.93,24.86,24.93,1299150.0,19.8163,19.8642,19.8084,19.8642,1299150.0
2017-09-15 11:30:00,24.92,24.95,24.85,24.88,937620.0,19.8562,19.8801,19.8004,19.8243,937620.0
2017-09-15 11:40:00,24.88,24.95,24.87,24.95,691730.0,19.8243,19.8801,19.8163,19.8801,691730.0
2017-09-15 11:50:00,24.95,25.0,24.95,24.99,653430.0,19.8801,19.9199,19.8801,19.912,653430.0
2017-09-15 12:00:00,24.99,25.02,24.95,24.97,720970.0,19.912,19.9359,19.8801,19.896,720970.0
2017-09-15 12:10:00,24.97,25.02,24.96,25.0,436220.0,19.896,19.9359,19.8881,19.9199,436220.0
2017-09-15 12:20:00,24.99,25.1,24.99,25.1,787380.0,19.912,19.9996,19.912,19.9996,787380.0
2017-09-15 12:30:00,25.1,25.12,25.03,25.04,713080.0,19.9996,20.0155,19.9438,19.9518,713080.0
2017-09-15 12:40:00,25.03,25.06,25.0,25.0,420660.0,19.9438,19.9677,19.9199,19.9199,420660.0
2017-09-15 12:50:00,25.01,25.01,24.97,24.98,269590.0,19.9279,19.9279,19.896,19.904,269590.0
2017-09-15 13:00:00,24.98,25.03,24.98,25.01,381120.0,19.904,19.9438,19.904,19.9279,381120.0
2017-09-15 13:10:00,25.02,25.06,25.0,25.06,298690.0,19.9359,19.9677,19.9199,19.9677,298690.0
2017-09-15 13:20:00,25.06,25.06,25.0,25.01,310340.0,19.9677,19.9677,19.9199,19.9279,310340.0
2017-09-15 13:30:00,25.0,25.04,25.0,25.03,225310.0,19.9199,19.9518,19.9199,19.9438,225310.0
2017-09-15 13:40:00,25.04,25.04,24.98,25.01,344700.0,19.9518,19.9518,19.904,19.9279,344700.0
2017-09-15 13:50:00,25.0,25.02,24.99,25.0,248410.0,19.9199,19.9359,19.912,19.9199,248410.0
2017-09-15 14:00:00,24.99,25.02,24.99,25.01,364880.0,19.912,19.9359,19.912,19.9279,364880.0
2017-09-15 14:10:00,25.01,25.05,25.0,25.01,638420.0,19.9279,19.9598,19.9199,19.9279,638420.0
2017-09-15 14:20:00,25.01,25.01,24.97,25.0,293110.0,19.9279,19.9279,19.896,19.9199,293110.0
2017-09-15 14:30:00,25.0,25.01,24.99,25.0,209680.0,19.9199,19.9279,19.912,19.9199,209680.0
2017-09-15 14:40:00,25.0,25.03,25.0,25.03,253880.0,19.9199,19.9438,19.9199,19.9438,253880.0
2017-09-15 14:50:00,25.03,25.05,25.02,25.04,549050.0,19.9438,19.9598,19.9359,19.9518,549050.0
2017-09-15 15:00:00,25.04,25.06,25.02,25.05,411780.0,19.9518,19.9677,19.9359,19.9598,411780.0
2017-09-15 15:10:00,25.05,25.08,25.05,25.08,576390.0,19.9598,19.9837,19.9598,19.9837,576390.0
2017-09-15 15:20:00,25.07,25.1,25.06,25.08,646710.0,19.9757,19.9996,19.9677,19.9837,646710.0
2017-09-15 15:30:00,25.08,25.08,25.04,25.05,782240.0,19.9837,19.9837,19.9518,19.9598,782240.0
2017-09-15 15:40:00,25.05,25.06,25.03,25.03,1266370.0,19.9598,19.9677,19.9438,19.9438,1266370.0
2017-09-15 15:50:00,25.03,25.06,25.02,25.05,2740420.0,19.9438,19.9677,19.9359,19.9598,2740420.0
2017-09-18 09:30:00,25.12,25.28,25.09,25.14,2236910.0,20.0973,20.2253,20.0733,20.1133,2236910.0
2017-09-18 09:40:00,25.12,25.15,24.98,25.04,1047180.0,20.0973,20.1213,19.9853,20.0333,1047180.0
2017-09-18 09:50:00,25.04,25.05,24.92,24.98,802890.0,20.0333,20.0413,19.9373,19.9853,802890.0
2017-09-18 10:00:00,24.96,25.0,24.93,24.93,565850.0,19.9693,20.0013,19.9453,19.9453,565850.0
2017-09-18 10:10:00,24.93,24.93,24.88,24.92,389130.0,19.9453,19.9453,19.9053,19.9373,389130.0
2017-09-18 10:20:00,24.92,24.95,24.89,24.92,728680.0,19.9373,19.9613,19.9133,19.9373,728680.0
2017-09-18 10:30:00,24.92,24.94,24.89,24.91,540330.0,19.9373,19.9533,19.9133,19.9293,540330.0
2017-09-18 10:40:00,24.91,24.93,24.86,24.91,426220.0,19.9293,19.9453,19.8893,19.9293,426220.0
2017-09-18 10:50:00,24.9,24.93,24.89,24.89,484780.0,19.9213,19.9453,19.9133,19.9133,484780.0
2017-09-18 11:00:00,24.89,24.95,24.89,24.95,435220.0,19.9133,19.9613,19.9133,19.9613,435220.0
2017-09-18 11:10:00,24.95,25.01,24.95,24.99,435340.0,19.9613,20.0093,19.9613,19.9933,435340.0
2017-09-18 11:20:00,25.0,25.01,24.96,24.98,209720.0,20.0013,20.0093,19.9693,19.9853,209720.0
2017-09-18 11:30:00,25.0,25.02,24.98,25.01,176410.0,20.0013,20.0173,19.9853,20.0093,176410.0
2017-09-18 11:40:00,25.01,25.07,25.01,25.05,345490.0,20.0093,20.0573,20.0093,20.0413,345490.0
2017-09-18 11:50:00,25.05,25.05,25.03,25.05,193120.0,20.0413,20.0413,20.0253,20.0413,193120.0
2017-09-18 12:00:00,25.05,25.16,25.05,25.12,724610.0,20.0413,20.1293,20.0413,20.0973,724610.0
2017-09-18 12:10:00,25.13,25.18,25.13,25.15,372080.0,20.1053,20.1453,20.1053,20.1213,372080.0
2017-09-18 12:20:00,25.15,25.21,25.14,25.21,296610.0,20.1213,20.1693,20.1133,20.1693,296610.0
2017-09-18 12:30:00,25.21,25.22,25.18,25.21,293250.0,20.1693,20.1773,20.1453,20.1693,293250.0
2017-09-18 12:40:00,25.21,25.23,25.17,25.18,350970.0,20.1693,20.1853,20.1373,20.1453,350970.0
2017-09-18 12:50:00,25.17,25.24,25.17,25.23,345330.0,20.1373,20.1933,20.1373,20.1853,345330.0
2017-09-18 13:00:00,25.23,25.24,25.2,25.2,168120.0,20.1853,20.1933,20.1613,20.1613,168120.0
2017-09-18 13:10:00,25.2,25.22,25.18,25.22,215380.0,20.1613,20.1773,20.1453,20.1773,215380.0
2017-09-18 13:20:00,25.21,25.21,25.19,25.19,187770.0,20.1693,20.1693,20.1533,20.1533,187770.0
2017-09-18 13:30:00,25.19,25.23,25.19,25.22,111270.0,20.1533,20.1853,20.1533,20.1773,111270.0
2017-09-18 13:40:00,25.22,25.25,25.21,25.24,362950.0,20.1773,20.2013,20.1693,20.1933,362950.0
2017-09-18 13:50:00,25.24,25.25,25.22,25.22,128590.0,20.1933,20.2013,20.1773,20.1773,128590.0
2017-09-18 14:00:00,25.22,25.23,25.18,25.18,229080.0,20.1773,20.1853,20.1453,20.1453,229080.0
2017-09-18 14:10:00,25.18,25.19,25.06,25.07,446580.0,20.1453,20.1533,20.0493,20.0573,446580.0
2017-09-18 14:20:00,25.07,25.1,25.02,25.02,350610.0,20.0573,20.0813,20.0173,20.0173,350610.0
2017-09-18 14:30:00,25.03,25.05,24.96,24.98,462220.0,20.0253,20.0413,19.9693,19.9853,462220.0
2017-09-18 14:40:00,24.98,24.98,24.91,24.92,496380.0,19.9853,19.9853,19.9293,19.9373,496380.0
2017-09-18 14:50:00,24.93,25.0,24.93,24.97,518480.0,19.9453,20.0013,19.9453,19.9773,518480.0
2017-09-18 15:00:00,24.97,24.97,24.95,24.96,285650.0,19.9773,19.9773,19.9613,19.9693,285650.0
2017-09-18 15:10:00,24.97,24.97,24.93,24.93,240300.0,19.9773,19.9773,19.9453,19.9453,240300.0
2017-09-18 15:20:00,24.94,24.94,24.91,24.93,396430.0,19.9533,19.9533,19.9293,19.9453,396430.0
2017-09-18 15:30:00,24.93,24.97,24.92,24.96,255300.0,19.9453,19.9773,19.9373,19.9693,255300.0
2017-09-18 15:40:00,24.96,24.97,24.93,24.96,402110.0,19.9693,19.9773,19.9453,19.9693,402110.0
2017-09-18 15:50:00,24.98,25.0,24.95,24.97,1583330.0,19.9853,20.0013,19.9613,19.9773,1583330.0
2017-09-19 09:30:00,25.12,25.18,25.0,25.0,1104690.0,20.0973,20.1453,20.0013,20.0013,1104690.0
2017-09-19 09:40:00,25.0,25.01,24.93,24.95,504140.0,20.0013,20.0093,19.9453,19.9613,504140.0
2017-09-19 09:50:00,24.95,24.95,24.83,24.86,557250.0,19.9613,19.9613,19.8653,19.8893,557250.0
2017-09-19 10:00:00,24.86,24.97,24.85,24.94,454410.0,19.8893,19.9773,19.8813,19.9533,454410.0
2017-09-19 10:10:00,24.95,24.98,24.91,24.95,306680.0,19.9613,19.9853,19.9293,19.9613,306680.0
2017-09-19 10:20:00,24.94,24.97,24.9,24.96,464330.0,19.9533,19.9773,19.9213,19.9693,464330.0
2017-09-19 10:30:00,24.97,25.04,24.97,25.01,773380.0,19.9773,20.0333,19.9773,20.0093,773380.0
2017-09-19 10:40:00,25.02,25.02,24.97,25.0,312550.0,20.0173,20.0173,19.9773,20.0013,312550.0
2017-09-19 10:50:00,25.0,25.01,24.98,25.01,204740.0,20.0013,20.0093,19.9853,20.0093,204740.0
2017-09-19 11:00:00,25.0,25.0,24.93,24.94,284000.0,20.0013,20.0013,19.9453,19.9533,284000.0
2017-09-19 11:10:00,24.93,24.95,24.91,24.93,337210.0,19.9453,19.9613,19.9293,19.9453,337210.0
2017-09-19 11:20:00,24.93,24.99,24.93,24.97,289630.0,19.9453,19.9933,19.9453,19.9773,289630.0
2017-09-19 11:30:00,24.97,24.97,24.92,24.92,165870.0,19.9773,19.9773,19.9373,19.9373,165870.0
2017-09-19 11:40:00,24.93,24.96,24.92,24.96,511730.0,19.9453,19.9693,19.9373,19.9693,511730.0
2017-09-19 11:50:00,24.96,24.97,24.93,24.94,167050.0,19.9693,19.9773,19.9453,19.9533,167050.0
2017-09-19 12:00:00,24.94,25.0,24.94,24.98,178430.0,19.9533,20.0013,19.9533,19.9853,178430.0
2017-09-19 12:10:00,24.98,24.98,24.93,24.93,199110.0,19.9853,19.9853,19.9453,19.9453,199110.0
2017-09-19 12:20:00,24.93,24.96,24.93,24.95,203210.0,19.9453,19.9693,19.9453,19.9613,203210.0
2017-09-19 12:30:00,24.95,25.0,24.94,24.99,405030.0,19.9613,20.0013,19.9533,19.9933,405030.0
2017-09-19 12:40:00,24.98,25.04,24.96,25.03,480850.0,19.9853,20.0333,19.9693,20.0253,480850.0
2017-09-19 12:50:00,25.04,25.14,25.01,25.14,1810240.0,20.0333,20.1133,20.0093,20.1133,1810240.0
2017-09-19 13:00:00,25.14,25.14,25.02,25.04,464570.0,20.1133,20.1133,20.0173,20.0333,464570.0
2017-09-19 13:10:00,25.04,25.09,25.03,25.05,326530.0,20.0333,20.0733,20.0253,20.0413,326530.0
2017-09-19 13:20:00,25.04,25.04,24.98,24.98,263420.0,20.0333,20.0333,19.9853,19.9853,263420.0
2017-09-19 13:30:00,24.98,25.05,24.98,25.03,210250.0,19.9853,20.0413,19.9853,20.0253,210250.0
2017-09-19 13:40:00,25.03,25.06,25.03,25.05,286590.0,20.0253,20.0493,20.0253,20.0413,286590.0
2017-09-19 13:50:00,25.05,25.07,25.04,25.06,209620.0,20.0413,20.0573,20.0333,20.0493,209620.0
2017-09-19 14:00:00,25.06,25.07,25.04,25.04,172690.0,20.0493,20.0573,20.0333,20.0333,172690.0
2017-09-19 14:10:00,25.04,25.04,24.99,25.02,273700.0,20.0333,20.0333,19.9933,20.0173,273700.0
2017-09-19 14:20:00,25.02,25.02,24.97,24.98,229340.0,20.0173,20.0173,19.9773,19.9853,229340.0
2017-09-19 14:30:00,24.98,25.02,24.98,25.01,159500.0,19.9853,20.0173,19.9853,20.0093,159500.0
2017-09-19 14:40:00,25.01,25.04,25.0,25.01,125340.0,20.0093,20.0333,20.0013,20.0093,125340.0
2017-09-19 14:50:00,25.01,25.02,24.97,24.98,147000.0,20.0093,20.0173,19.9773,19.9853,147000.0
2017-09-19 15:00:00,24.97,25.02,24.97,24.98,152230.0,19.9773,20.0173,19.9773,19.9853,152230.0
2017-09-19 15:10:00,24.98,24.99,24.96,24.98,259580.0,19.9853,19.9933,19.9693,19.9853,259580.0
2017-09-19 15:20:00,24.99,25.03,24.99,25.03,166240.0,19.9933,20.0253,19.9933,20.0253,166240.0
2017-09-19 15:30:00,25.04,25.04,24.99,25.01,330200.0,20.0333,20.0333,19.9933,20.0093,330200.0
2017-09-19 15:40:00,25.01,25.01,24.96,24.97,382690.0,20.0093,20.0093,19.9693,19.9773,382690.0
2017-09-19 15:50:00,24.97,25.02,24.96,24.97,1403110.0,19.9773,20.0173,19.9693,19.9773,1403110.0
2017-09-20 09:30:00,24.97,24.99,24.77,24.84,1070370.0,19.9773,19.9933,19.8173,19.8733,1070370.0
2017-09-20 09:40:00,24.8,24.89,24.7,24.77,1627820.0,19.8413,19.9133,19.7612,19.8173,1627820.0
2017-09-20 09:50:00,24.75,24.75,24.61,24.64,1176960.0,19.8013,19.8013,19.6892,19.7132,1176960.0
2017-09-20 10:00:00,24.63,24.67,24.59,24.63,967020.0,19.7052,19.7372,19.6732,19.7052,967020.0
2017-09-20 10:10:00,24.63,24.65,24.61,24.62,888890.0,19.7052,19.7212,19.6892,19.6972,888890.0
2017-09-20 10:20:00,24.62,24.65,24.56,24.56,616380.0,19.6972,19.7212,19.6492,19.6492,616380.0
2017-09-20 10:30:00,24.56,24.61,24.54,24.56,539830.0,19.6492,19.6892,19.6332,19.6492,539830.0
2017-09-20 10:40:00,24.56,24.56,24.48,24.48,532390.0,19.6492,19.6492,19.5852,19.5852,532390.0
2017-09-20 10:50:00,24.49,24.49,24.22,24.25,2867370.0,19.5932,19.5932,19.3772,19.4012,2867370.0
2017-09-20 11:00:00,24.24,24.27,24.15,24.16,1487280.0,19.3932,19.4172,19.3212,19.3292,1487280.0
2017-09-20 11:10:00,24.16,24.31,24.16,24.29,1180990.0,19.3292,19.4492,19.3292,19.4332,1180990.0
2017-09-20 11:20:00,24.29,24.29,24.21,24.21,1056710.0,19.4332,19.4332,19.3692,19.3692,1056710.0
2017-09-20 11:30:00,24.2,24.24,24.12,24.12,793790.0,19.3612,19.3932,19.2972,19.2972,793790.0
2017-09-20 11:40:00,24.13,24.22,24.12,24.18,1425320.0,19.3052,19.3772,19.2972,19.3452,1425320.0
2017-09-20 11:50:00,24.18,24.19,24.13,24.15,531420.0,19.3452,19.3532,19.3052,19.3212,531420.0
2017-09-20 12:00:00,24.15,24.26,24.14,24.22,976130.0,19.3212,19.4092,19.3132,19.3772,976130.0
2017-09-20 12:10:00,24.22,24.25,24.18,24.2,379100.0,19.3772,19.4012,19.3452,19.3612,379100.0
2017-09-20 12:20:00,24.19,24.26,24.19,24.21,272110.0,19.3532,19.4092,19.3532,19.3692,272110.0
2017-09-20 12:30:00,24.22,24.22,24.12,24.15,831000.0,19.3772,19.3772,19.2972,19.3212,831000.0
2017-09-20 12:40:00,24.15,24.26,24.15,24.19,791640.0,19.3212,19.4092,19.3212,19.3532,791640.0
2017-09-20 12:50:00,24.19,24.24,24.19,24.23,289120.0,19.3532,19.3932,19.3532,19.3852,289120.0
2017-09-20 13:00:00,24.23,24.23,24.1,24.11,419330.0,19.3852,19.3852,19.2812,19.2892,419330.0
2017-09-20 13:10:00,24.11,24.12,24.05,24.05,955310.0,19.2892,19.2972,19.2412,19.2412,955310.0
2017-09-20 13:20:00,24.05,24.09,24.04,24.04,445650.0,19.2412,19.2732,19.2332,19.2332,445650.0
2017-09-20 13:30:00,24.04,24.09,24.02,24.05,664570.0,19.2332,19.2732,19.2172,19.2412,664570.0
2017-09-20 13:40:00,24.06,24.07,24.04,24.06,259230.0,19.2492,19.2572,19.2332,19.2492,259230.0
2017-09-20 13:50:00,24.05,24.07,23.99,24.04,844800.0,19.2412,19.2572,19.1932,19.2332,844800.0
2017-09-20 14:00:00,24.04,24.04,23.89,23.89,1982230.0,19.2332,19.2332,19.1132,19.1132,1982230.0
2017-09-20 14:10:00,23.89,24.02,23.83,23.94,2184740.0,19.1132,19.2172,19.0652,19.1532,2184740.0
2017-09-20 14:20:00,23.94,23.94,23.79,23.82,1861860.0,19.1532,19.1532,19.0332,19.0572,1861860.0
2017-09-20 14:30:00,23.81,24.0,23.79,23.95,1671020.0,19.0492,19.2012,19.0332,19.1612,1671020.0
2017-09-20 14:40:00,23.97,24.11,23.88,24.07,1831290.0,19.1772,19.2892,19.1052,19.2572,1831290.0
2017-09-20 14:50:00,24.06,24.07,23.97,24.0,1098970.0,19.2492,19.2572,19.1772,19.2012,1098970.0
2017-09-20 15:00:00,23.99,24.05,23.99,24.04,603860.0,19.1932,19.2412,19.1932,19.2332,603860.0
2017-09-20 15:10:00,24.03,24.09,24.03,24.07,763410.0,19.2252,19.2732,19.2252,19.2572,763410.0
2017-09-20 15:20:00,24.07,24.13,24.07,24.08,1006140.0,19.2572,19.3052,19.2572,19.2652,1006140.0
2017-09-20 15:30:00,24.07,24.17,24.07,24.17,1102940.0,19.2572,19.3372,19.2572,19.3372,1102940.0
2017-09-20 15:40:00,24.16,24.19,24.12,24.19,960930.0,19.3292,19.3532,19.2972,19.3532,960930.0
2017-09-20 15:50:00,24.19,24.35,24.19,24.29,4211000.0,19.3532,19.4812,19.3532,19.4332,4211000.0
2017-09-21 09:30:00,24.2,24.27,23.96,23.98,1497820.0,19.3612,19.4172,19.1692,19.1852,1497820.0
2017-09-21 09:40:00,23.99,24.14,23.9,24.07,1120460.0,19.1932,19.3132,19.1212,19.2572,1120460.0
2017-09-21 09:50:00,24.06,24.07,23.92,23.96,826780.0,19.2492,19.2572,19.1372,19.1692,826780.0
2017-09-21 10:00:00,23.96,24.01,23.88,23.93,651740.0,19.1692,19.2092,19.1052,19.1452,651740.0
2017-09-21 10:10:00,23.92,24.01,23.91,23.92,1535520.0,19.1372,19.2092,19.1292,19.1372,1535520.0
2017-09-21 10:20:00,23.93,23.93,23.83,23.88,756360.0,19.1452,19.1452,19.0652,19.1052,756360.0
2017-09-21 10:30:00,23.89,23.92,23.84,23.87,430180.0,19.1132,19.1372,19.0732,19.0972,430180.0
2017-09-21 10:40:00,23.87,23.88,23.82,23.88,658540.0,19.0972,19.1052,19.0572,19.1052,658540.0
2017-09-21 10:50:00,23.89,24.01,23.89,24.01,573630.0,19.1132,19.2092,19.1132,19.2092,573630.0
2017-09-21 11:00:00,24.02,24.02,23.94,23.98,437080.0,19.2172,19.2172,19.1532,19.1852,437080.0
2017-09-21 11:10:00,23.98,24.04,23.96,24.03,761410.0,19.1852,19.2332,19.1692,19.2252,761410.0
2017-09-21 11:20:00,24.03,24.04,23.93,23.93,906080.0,19.2252,19.2332,19.1452,19.1452,906080.0
2017-09-21 11:30:00,23.93,24.01,23.93,23.99,381290.0,19.1452,19.2092,19.1452,19.1932,381290.0
2017-09-21 11:40:00,23.99,24.09,23.99,24.04,431720.0,19.1932,19.2732,19.1932,19.2332,431720.0
2017-09-21 11:50:00,24.04,24.08,24.03,24.07,293370.0,19.2332,19.2652,19.2252,19.2572,293370.0
2017-09-21 12:00:00,24.08,24.1,24.05,24.1,252860.0,19.2652,19.2812,19.2412,19.2812,252860.0
2017-09-21 12:10:00,24.1,24.12,24.1,24.11,623230.0,19.2812,19.2972,19.2812,19.2892,623230.0
2017-09-21 12:20:00,24.11,24.12,24.07,24.1,235970.0,19.2892,19.2972,19.2572,19.2812,235970.0
2017-09-21 12:30:00,24.09,24.1,24.07,24.08,311480.0,19.2732,19.2812,19.2572,19.2652,311480.0
2017-09-21 12:40:00,24.08,24.1,24.02,24.08,181720.0,19.2652,19.2812,19.2172,19.2652,181720.0
2017-09-21 12:50:00,24.07,24.08,24.05,24.05,152570.0,19.2572,19.2652,19.2412,19.2412,152570.0
2017-09-21 13:00:00,24.05,24.1,24.05,24.1,151690.0,19.2412,19.2812,19.2412,19.2812,151690.0
2017-09-21 13:10:00,24.1,24.11,24.08,24.11,194090.0,19.2812,19.2892,19.2652,19.2892,194090.0
2017-09-21 13:20:00,24.11,24.11,24.08,24.08,260510.0,19.2892,19.2892,19.2652,19.2652,260510.0
2017-09-21 13:30:00,24.09,24.09,24.07,24.09,130220.0,19.2732,19.2732,19.2572,19.2732,130220.0
2017-09-21 13:40:00,24.09,24.1,24.08,24.09,139710.0,19.2732,19.2812,19.2652,19.2732,139710.0
2017-09-21 13:50:00,24.09,24.11,24.08,24.09,137170.0,19.2732,19.2892,19.2652,19.2732,137170.0
2017-09-21 14:00:00,24.09,24.09,24.06,24.07,284970.0,19.2732,19.2732,19.2492,19.2572,284970.0
2017-09-21 14:10:00,24.08,24.11,24.07,24.1,200150.0,19.2652,19.2892,19.2572,19.2812,200150.0
2017-09-21 14:20:00,24.09,24.12,24.09,24.11,194890.0,19.2732,19.2972,19.2732,19.2892,194890.0
2017-09-21 14:30:00,24.11,24.12,24.05,24.05,378840.0,19.2892,19.2972,19.2412,19.2412,378840.0
2017-09-21 14:40:00,24.05,24.06,24.01,24.01,545960.0,19.2412,19.2492,19.2092,19.2092,545960.0
2017-09-21 14:50:00,24.01,24.02,23.99,24.0,881120.0,19.2092,19.2172,19.1932,19.2012,881120.0
2017-09-21 15:00:00,24.0,24.03,23.99,24.01,361450.0,19.2012,19.2252,19.1932,19.2092,361450.0
2017-09-21 15:10:00,24.02,24.05,23.98,24.04,302420.0,19.2172,19.2412,19.1852,19.2332,302420.0
2017-09-21 15:20:00,24.05,24.13,24.05,24.11,472620.0,19.2412,19.3052,19.2412,19.2892,472620.0
2017-09-21 15:30:00,24.11,24.17,24.1,24.13,468230.0,19.2892,19.3372,19.2812,19.3052,468230.0
2017-09-21 15:40:00,24.12,24.14,24.09,24.11,543970.0,19.2972,19.3132,19.2732,19.2892,543970.0
2017-09-21 15:50:00,24.11,24.11,24.03,24.04,1971220.0,19.2892,19.2892,19.2252,19.2332,1971220.0
2017-09-22 09:30:00,23.83,24.0,23.83,24.0,1017440.0,19.0652,19.2012,19.0652,19.2012,1017440.0
2017-09-22 09:40:00,24.01,24.08,24.0,24.06,917020.0,19.2092,19.2652,19.2012,19.2492,917020.0
2017-09-22 09:50:00,24.06,24.06,23.99,23.99,575320.0,19.2492,19.2492,19.1932,19.1932,575320.0
2017-09-22 10:00:00,23.98,24.03,23.98,24.01,836150.0,19.1852,19.2252,19.1852,19.2092,836150.0
2017-09-22 10:10:00,24.02,24.03,23.98,24.0,558740.0,19.2172,19.2252,19.1852,19.2012,558740.0
2017-09-22 10:20:00,24.0,24.01,23.94,23.95,369960.0,19.2012,19.2092,19.1532,19.1612,369960.0
2017-09-22 10:30:00,23.95,23.96,23.92,23.92,375510.0,19.1612,19.1692,19.1372,19.1372,375510.0
2017-09-22 10:40:00,23.92,23.94,23.86,23.87,620530.0,19.1372,19.1532,19.0892,19.0972,620530.0
2017-09-22 10:50:00,23.87,23.9,23.81,23.82,497410.0,19.0972,19.1212,19.0492,19.0572,497410.0
2017-09-22 11:00:00,23.82,23.96,23.81,23.92,683640.0,19.0572,19.1692,19.0492,19.1372,683640.0
2017-09-22 11:10:00,23.92,23.94,23.89,23.94,350480.0,19.1372,19.1532,19.1132,19.1532,350480.0
2017-09-22 11:20:00,23.94,23.96,23.92,23.92,395110.0,19.1532,19.1692,19.1372,19.1372,395110.0
2017-09-22 11:30:00,23.92,23.94,23.91,23.92,169620.0,19.1372,19.1532,19.1292,19.1372,169620.0
2017-09-22 11:40:00,23.92,23.93,23.88,23.88,228130.0,19.1372,19.1452,19.1052,19.1052,228130.0
2017-09-22 11:50:00,23.88,23.89,23.84,23.88,370680.0,19.1052,19.1132,19.0732,19.1052,370680.0
2017-09-22 12:00:00,23.89,23.9,23.86,23.87,339060.0,19.1132,19.1212,19.0892,19.0972,339060.0
2017-09-22 12:10:00,23.87,23.88,23.85,23.85,281370.0,19.0972,19.1052,19.0812,19.0812,281370.0
2017-09-22 12:20:00,23.85,23.86,23.83,23.83,195040.0,19.0812,19.0892,19.0652,19.0652,195040.0
2017-09-22 12:30:00,23.83,23.93,23.82,23.91,291750.0,19.0652,19.1452,19.0572,19.1292,291750.0
2017-09-22 12:40:00,23.91,23.95,23.9,23.95,225860.0,19.1292,19.1612,19.1212,19.1612,225860.0
2017-09-22 12:50:00,23.95,23.96,23.9,23.93,256200.0,19.1612,19.1692,19.1212,19.1452,256200.0
2017-09-22 13:00:00,23.93,23.94,23.92,23.93,164400.0,19.1452,19.1532,19.1372,19.1452,164400.0
2017-09-22 13:10:00,23.93,23.94,23.86,23.91,269100.0,19.1452,19.1532,19.0892,19.1292,269100.0
2017-09-22 13:20:00,23.9,23.92,23.89,23.9,351680.0,19.1212,19.1372,19.1132,19.1212,351680.0
2017-09-22 13:30:00,23.9,23.91,23.88,23.9,455600.0,19.1212,19.1292,19.1052,19.1212,455600.0
2017-09-22 13:40:00,23.9,23.95,23.9,23.95,236250.0,19.1212,19.1612,19.1212,19.1612,236250.0
2017-09-22 13:50:00,23.94,23.95,23.93,23.95,132540.0,19.1532,19.1612,19.1452,19.1612,132540.0
2017-09-22 14:00:00,23.95,23.96,23.93,23.94,380230.0,19.1612,19.1692,19.1452,19.1532,380230.0
2017-09-22 14:10:00,23.94,23.96,23.93,23.94,290290.0,19.1532,19.1692,19.1452,19.1532,290290.0
2017-09-22 14:20:00,23.95,23.96,23.94,23.95,367080.0,19.1612,19.1692,19.1532,19.1612,367080.0
2017-09-22 14:30:00,23.95,23.96,23.94,23.95,204600.0,19.1612,19.1692,19.1532,19.1612,204600.0
2017-09-22 14:40:00,23.94,23.96,23.94,23.95,342660.0,19.1532,19.1692,19.1532,19.1612,342660.0
2017-09-22 14:50:00,23.95,23.97,23.94,23.95,241530.0,19.1612,19.1772,19.1532,19.1612,241530.0
2017-09-22 15:00:00,23.95,23.97,23.92,23.93,298860.0,19.1612,19.1772,19.1372,19.1452,298860.0
2017-09-22 15:10:00,23.92,23.92,23.9,23.91,413640.0,19.1372,19.1372,19.1212,19.1292,413640.0
2017-09-22 15:20:00,23.91,23.91,23.87,23.87,459140.0,19.1292,19.1292,19.0972,19.0972,459140.0
2017-09-22 15:30:00,23.87,23.92,23.87,23.92,563820.0,19.0972,19.1372,19.0972,19.1372,563820.0
2017-09-22 15:40:00,23.92,23.95,23.92,23.93,595590.0,19.1372,19.1612,19.1372,19.1452,595590.0
2017-09-22 15:50:00,23.94,24.0,23.92,23.92,2399930.0,19.1532,19.2012,19.1372,19.1372,2399930.0
2017-09-25 09:30:00,23.77,23.78,23.3,23.31,3090120.0,19.0172,19.0252,18.6412,18.6492,3090120.0
2017-09-25 09:40:00,23.33,23.43,23.15,23.32,2264100.0,18.6652,18.7452,18.5212,18.6572,2264100.0
2017-09-25 09:50:00,23.34,23.5,23.32,23.43,952070.0,18.6732,18.8012,18.6572,18.7452,952070.0
2017-09-25 10:00:00,23.44,23.56,23.44,23.55,1169640.0,18.7532,18.8492,18.7532,18.8412,1169640.0
2017-09-25 10:10:00,23.55,23.67,23.54,23.54,820720.0,18.8412,18.9372,18.8332,18.8332,820720.0
2017-09-25 10:20:00,23.53,23.59,23.45,23.58,820510.0,18.8252,18.8732,18.7612,18.8652,820510.0
2017-09-25 10:30:00,23.59,23.59,23.39,23.39,732510.0,18.8732,18.8732,18.7132,18.7132,732510.0
2017-09-25 10:40:00,23.39,23.42,23.34,23.4,412650.0,18.7132,18.7372,18.6732,18.7212,412650.0
2017-09-25 10:50:00,23.4,23.4,23.29,23.31,463470.0,18.7212,18.7212,18.6332,18.6492,463470.0
2017-09-25 11:00:00,23.29,23.36,23.25,23.35,675250.0,18.6332,18.6892,18.6012,18.6812,675250.0
2017-09-25 11:10:00,23.34,23.4,23.32,23.39,774770.0,18.6732,18.7212,18.6572,18.7132,774770.0
2017-09-25 11:20:00,23.39,23.44,23.38,23.41,409150.0,18.7132,18.7532,18.7052,18.7292,409150.0
2017-09-25 11:30:00,23.41,23.41,23.34,23.39,544670.0,18.7292,18.7292,18.6732,18.7132,544670.0
2017-09-25 11:40:00,23.38,23.4,23.28,23.32,624300.0,18.7052,18.7212,18.6252,18.6572,624300.0
2017-09-25 11:50:00,23.32,23.33,23.24,23.31,711910.0,18.6572,18.6652,18.5932,18.6492,711910.0
2017-09-25 12:00:00,23.32,23.33,23.26,23.29,407060.0,18.6572,18.6652,18.6092,18.6332,407060.0
2017-09-25 12:10:00,23.29,23.31,23.22,23.29,623810.0,18.6332,18.6492,18.5772,18.6332,623810.0
2017-09-25 12:20:00,23.29,23.37,23.27,23.37,487950.0,18.6332,18.6972,18.6172,18.6972,487950.0
2017-09-25 12:30:00,23.37,23.4,23.35,23.38,366280.0,18.6972,18.7212,18.6812,18.7052,366280.0
2017-09-25 12:40:00,23.38,23.42,23.37,23.38,493980.0,18.7052,18.7372,18.6972,18.7052,493980.0
2017-09-25 12:50:00,23.38,23.48,23.38,23.46,542700.0,18.7052,18.7852,18.7052,18.7692,542700.0
2017-09-25 13:00:00,23.46,23.49,23.45,23.47,310920.0,18.7692,18.7932,18.7612,18.7772,310920.0
2017-09-25 13:10:00,23.47,23.55,23.47,23.55,419890.0,18.7772,18.8412,18.7772,18.8412,419890.0
2017-09-25 13:20:00,23.55,23.61,23.53,23.55,426490.0,18.8412,18.8892,18.8252,18.8412,426490.0
2017-09-25 13:30:00,23.55,23.58,23.51,23.52,338320.0,18.8412,18.8652,18.8092,18.8172,338320.0
2017-09-25 13:40:00,23.52,23.56,23.51,23.54,793480.0,18.8172,18.8492,18.8092,18.8332,793480.0
2017-09-25 13:50:00,23.55,23.55,23.46,23.47,294280.0,18.8412,18.8412,18.7692,18.7772,294280.0
2017-09-25 14:00:00,23.47,23.54,23.45,23.48,622310.0,18.7772,18.8332,18.7612,18.7852,622310.0
2017-09-25 14:10:00,23.48,23.52,23.47,23.5,288790.0,18.7852,18.8172,18.7772,18.8012,288790.0
2017-09-25 14:20:00,23.49,23.5,23.46,23.49,284230.0,18.7932,18.8012,18.7692,18.7932,284230.0
2017-09-25 14:30:00,23.49,23.52,23.46,23.48,651930.0,18.7932,18.8172,18.7692,18.7852,651930.0
2017-09-25 14:40:00,23.48,23.49,23.44,23.44,995420.0,18.7852,18.7932,18.7532,18.7532,995420.0
2017-09-25 14:50:00,23.43,23.54,23.42,23.51,480470.0,18.7452,18.8332,18.7372,18.8092,480470.0
2017-09-25 15:00:00,23.51,23.53,23.46,23.48,455530.0,18.8092,18.8252,18.7692,18.7852,455530.0
2017-09-25 15:10:00,23.48,23.51,23.45,23.48,378950.0,18.7852,18.8092,18.7612,18.7852,378950.0
2017-09-25 15:20:00,23.48,23.53,23.45,23.52,622250.0,18.7852,18.8252,18.7612,18.8172,622250.0
2017-09-25 15:30:00,23.51,23.55,23.51,23.54,634740.0,18.8092,18.8412,18.8092,18.8332,634740.0
2017-09-25 15:40:00,23.54,23.57,23.53,23.56,1036690.0,18.8332,18.8572,18.8252,18.8492,1036690.0
2017-09-25 15:50:00,23.55,23.56,23.52,23.55,1786710.0,18.8412,18.8492,18.8172,18.8412,1786710.0
2017-09-26 09:30:00,23.79,23.87,23.67,23.77,931230.0,19.0332,19.0972,18.9372,19.0172,931230.0
2017-09-26 09:40:00,23.77,23.92,23.77,23.91,794350.0,19.0172,19.1372,19.0172,19.1292,794350.0
2017-09-26 09:50:00,23.91,23.94,23.87,23.91,920940.0,19.1292,19.1532,19.0972,19.1292,920940.0
2017-09-26 10:00:00,23.91,23.99,23.89,23.95,1112520.0,19.1292,19.1932,19.1132,19.1612,1112520.0
2017-09-26 10:10:00,23.95,24.0,23.89,23.89,486770.0,19.1612,19.2012,19.1132,19.1132,486770.0
2017-09-26 10:20:00,23.89,23.89,23.76,23.76,948410.0,19.1132,19.1132,19.0092,19.0092,948410.0
2017-09-26 10:30:00,23.77,23.82,23.7,23.75,546260.0,19.0172,19.0572,18.9612,19.0012,546260.0
2017-09-26 10:40:00,23.75,23.78,23.72,23.72,496460.0,19.0012,19.0252,18.9772,18.9772,496460.0
2017-09-26 10:50:00,23.72,23.78,23.66,23.67,548460.0,18.9772,19.0252,18.9292,18.9372,548460.0
2017-09-26 11:00:00,23.67,23.68,23.61,23.62,675650.0,18.9372,18.9452,18.8892,18.8972,675650.0
2017-09-26 11:10:00,23.62,23.62,23.54,23.62,619460.0,18.8972,18.8972,18.8332,18.8972,619460.0
2017-09-26 11:20:00,23.63,23.67,23.58,23.64,447380.0,18.9052,18.9372,18.8652,18.9132,447380.0
2017-09-26 11:30:00,23.64,23.66,23.59,23.6,491870.0,18.9132,18.9292,18.8732,18.8812,491870.0
2017-09-26 11:40:00,23.6,23.63,23.56,23.57,617230.0,18.8812,18.9052,18.8492,18.8572,617230.0
2017-09-26 11:50:00,23.57,23.63,23.55,23.63,494890.0,18.8572,18.9052,18.8412,18.9052,494890.0
2017-09-26 12:00:00,23.63,23.67,23.59,23.64,561300.0,18.9052,18.9372,18.8732,18.9132,561300.0
2017-09-26 12:10:00,23.64,23.65,23.57,23.57,222270.0,18.9132,18.9212,18.8572,18.8572,222270.0
2017-09-26 12:20:00,23.58,23.6,23.53,23.55,431400.0,18.8652,18.8812,18.8252,18.8412,431400.0
2017-09-26 12:30:00,23.55,23.66,23.55,23.6,562130.0,18.8412,18.9292,18.8412,18.8812,562130.0
2017-09-26 12:40:00,23.59,23.59,23.53,23.57,262500.0,18.8732,18.8732,18.8252,18.8572,262500.0
2017-09-26 12:50:00,23.57,23.58,23.54,23.57,306400.0,18.8572,18.8652,18.8332,18.8572,306400.0
2017-09-26 13:00:00,23.57,23.6,23.54,23.59,369990.0,18.8572,18.8812,18.8332,18.8732,369990.0
2017-09-26 13:10:00,23.59,23.7,23.59,23.63,349360.0,18.8732,18.9612,18.8732,18.9052,349360.0
2017-09-26 13:20:00,23.64,23.65,23.6,23.64,654530.0,18.9132,18.9212,18.8812,18.9132,654530.0
2017-09-26 13:30:00,23.63,23.67,23.63,23.66,240640.0,18.9052,18.9372,18.9052,18.9292,240640.0
2017-09-26 13:40:00,23.66,23.68,23.61,23.62,304330.0,18.9292,18.9452,18.8892,18.8972,304330.0
2017-09-26 13:50:00,23.62,23.64,23.59,23.62,251310.0,18.8972,18.9132,18.8732,18.8972,251310.0
2017-09-26 14:00:00,23.62,23.65,23.59,23.59,358520.0,18.8972,18.9212,18.8732,18.8732,358520.0
2017-09-26 14:10:00,23.59,23.61,23.57,23.59,226500.0,18.8732,18.8892,18.8572,18.8732,226500.0
2017-09-26 14:20:00,23.59,23.66,23.59,23.65,322050.0,18.8732,18.9292,18.8732,18.9212,322050.0
2017-09-26 14:30:00,23.65,23.66,23.64,23.65,256880.0,18.9212,18.9292,18.9132,18.9212,256880.0
2017-09-26 14:40:00,23.65,23.67,23.64,23.66,269840.0,18.9212,18.9372,18.9132,18.9292,269840.0
2017-09-26 14:50:00,23.66,23.68,23.65,23.68,247830.0,18.9292,18.9452,18.9212,18.9452,247830.0
2017-09-26 15:00:00,23.68,23.7,23.64,23.65,406690.0,18.9452,18.9612,18.9132,18.9212,406690.0
2017-09-26 15:10:00,23.65,23.67,23.63,23.64,354920.0,18.9212,18.9372,18.9052,18.9132,354920.0
2017-09-26 15:20:00,23.64,23.71,23.63,23.71,604060.0,18.9132,18.9692,18.9052,18.9692,604060.0
2017-09-26 15:30:00,23.71,23.73,23.69,23.73,1010490.0,18.9692,18.9852,18.9532,18.9852,1010490.0
2017-09-26 15:40:00,23.72,23.74,23.72,23.72,1889080.0,18.9772,18.9932,18.9772,18.9772,1889080.0
2017-09-26 15:50:00,23.72,23.74,23.68,23.73,3053880.0,18.9772,18.9932,18.9452,18.9852,3053880.0
2017-09-27 09:30:00,23.95,24.03,23.91,24.02,1759420.0,19.1612,19.2252,19.1292,19.2172,1759420.0
2017-09-27 09:40:00,23.99,24.12,23.99,24.12,991870.0,19.1932,19.2972,19.1932,19.2972,991870.0
2017-09-27 09:50:00,24.12,24.12,23.96,23.99,692850.0,19.2972,19.2972,19.1692,19.1932,692850.0
2017-09-27 10:00:00,24.0,24.04,23.95,23.96,340180.0,19.2012,19.2332,19.1612,19.1692,340180.0
2017-09-27 10:10:00,23.97,23.98,23.86,23.92,1198650.0,19.1772,19.1852,19.0892,19.1372,1198650.0
2017-09-27 10:20:00,23.92,23.96,23.86,23.94,494050.0,19.1372,19.1692,19.0892,19.1532,494050.0
2017-09-27 10:30:00,23.94,23.99,23.88,23.92,272520.0,19.1532,19.1932,19.1052,19.1372,272520.0
2017-09-27 10:40:00,23.91,23.98,23.89,23.96,270240.0,19.1292,19.1852,19.1132,19.1692,270240.0
2017-09-27 10:50:00,23.96,23.98,23.88,23.93,306460.0,19.1692,19.1852,19.1052,19.1452,306460.0
2017-09-27 11:00:00,23.93,23.99,23.92,23.98,217450.0,19.1452,19.1932,19.1372,19.1852,217450.0
2017-09-27 11:10:00,23.96,24.05,23.96,24.04,359560.0,19.1692,19.2412,19.1692,19.2332,359560.0
2017-09-27 11:20:00,24.03,24.13,24.03,24.09,686820.0,19.2252,19.3052,19.2252,19.2732,686820.0
2017-09-27 11:30:00,24.1,24.11,24.04,24.07,366060.0,19.2812,19.2892,19.2332,19.2572,366060.0
2017-09-27 11:40:00,24.07,24.12,24.06,24.11,316170.0,19.2572,19.2972,19.2492,19.2892,316170.0
2017-09-27 11:50:00,24.11,24.16,24.1,24.14,530210.0,19.2892,19.3292,19.2812,19.3132,530210.0
2017-09-27 12:00:00,24.14,24.15,24.09,24.13,382060.0,19.3132,19.3212,19.2732,19.3052,382060.0
2017-09-27 12:10:00,24.13,24.17,24.12,24.15,296350.0,19.3052,19.3372,19.2972,19.3212,296350.0
2017-09-27 12:20:00,24.15,24.17,24.13,24.16,344370.0,19.3212,19.3372,19.3052,19.3292,344370.0
2017-09-27 12:30:00,24.17,24.18,24.14,24.17,184720.0,19.3372,19.3452,19.3132,19.3372,184720.0
2017-09-27 12:40:00,24.17,24.2,24.16,24.16,236450.0,19.3372,19.3612,19.3292,19.3292,236450.0
2017-09-27 12:50:00,24.17,24.22,24.16,24.21,266200.0,19.3372,19.3772,19.3292,19.3692,266200.0
2017-09-27 13:00:00,24.2,24.21,24.13,24.14,306850.0,19.3612,19.3692,19.3052,19.3132,306850.0
2017-09-27 13:10:00,24.14,24.15,24.09,24.11,291000.0,19.3132,19.3212,19.2732,19.2892,291000.0
2017-09-27 13:20:00,24.11,24.14,24.1,24.13,203450.0,19.2892,19.3132,19.2812,19.3052,203450.0
2017-09-27 13:30:00,24.14,24.17,24.12,24.16,150370.0,19.3132,19.3372,19.2972,19.3292,150370.0
2017-09-27 13:40:00,24.17,24.17,24.1,24.15,676130.0,19.3372,19.3372,19.2812,19.3212,676130.0
2017-09-27 13:50:00,24.15,24.16,24.14,24.16,189870.0,19.3212,19.3292,19.3132,19.3292,189870.0
2017-09-27 14:00:00,24.16,24.2,24.16,24.2,816680.0,19.3292,19.3612,19.3292,19.3612,816680.0
2017-09-27 14:10:00,24.2,24.27,24.2,24.23,652780.0,19.3612,19.4172,19.3612,19.3852,652780.0
2017-09-27 14:20:00,24.21,24.24,24.2,24.23,425000.0,19.3692,19.3932,19.3612,19.3852,425000.0
2017-09-27 14:30:00,24.24,24.24,24.16,24.17,379140.0,19.3932,19.3932,19.3292,19.3372,379140.0
2017-09-27 14:40:00,24.17,24.2,24.07,24.07,545740.0,19.3372,19.3612,19.2572,19.2572,545740.0
2017-09-27 14:50:00,24.07,24.1,24.07,24.09,372820.0,19.2572,19.2812,19.2572,19.2732,372820.0
2017-09-27 15:00:00,24.1,24.15,24.07,24.15,574450.0,19.2812,19.3212,19.2572,19.3212,574450.0
2017-09-27 15:10:00,24.15,24.17,24.09,24.11,315960.0,19.3212,19.3372,19.2732,19.2892,315960.0
2017-09-27 15:20:00,24.11,24.16,24.11,24.14,407010.0,19.2892,19.3292,19.2892,19.3132,407010.0
2017-09-27 15:30:00,24.13,24.14,24.1,24.11,506400.0,19.3052,19.3132,19.2812,19.2892,506400.0
2017-09-27 15:40:00,24.11,24.14,24.08,24.08,716520.0,19.2892,19.3132,19.2652,19.2652,716520.0
2017-09-27 15:50:00,24.08,24.09,24.04,24.05,1266500.0,19.2652,19.2732,19.2332,19.2412,1266500.0
2017-09-28 09:30:00,23.95,24.21,23.95,24.11,946680.0,19.1612,19.3692,19.1612,19.2892,946680.0
2017-09-28 09:40:00,24.08,24.12,23.98,24.09,355700.0,19.2652,19.2972,19.1852,19.2732,355700.0
2017-09-28 09:50:00,24.09,24.25,24.06,24.22,764720.0,19.2732,19.4012,19.2492,19.3772,764720.0
2017-09-28 10:00:00,24.22,24.25,24.19,24.23,351770.0,19.3772,19.4012,19.3532,19.3852,351770.0
2017-09-28 10:10:00,24.23,24.32,24.2,24.23,487020.0,19.3852,19.4572,19.3612,19.3852,487020.0
2017-09-28 10:20:00,24.24,24.34,24.24,24.33,352590.0,19.3932,19.4732,19.3932,19.4652,352590.0
2017-09-28 10:30:00,24.32,24.34,24.31,24.32,403300.0,19.4572,19.4732,19.4492,19.4572,403300.0
2017-09-28 10:40:00,24.3,24.31,24.25,24.25,326170.0,19.4412,19.4492,19.4012,19.4012,326170.0
2017-09-28 10:50:00,24.25,24.27,24.23,24.25,187310.0,19.4012,19.4172,19.3852,19.4012,187310.0
2017-09-28 11:00:00,24.25,24.26,24.22,24.24,154110.0,19.4012,19.4092,19.3772,19.3932,154110.0
2017-09-28 11:10:00,24.24,24.28,24.23,24.25,176480.0,19.3932,19.4252,19.3852,19.4012,176480.0
2017-09-28 11:20:00,24.24,24.26,24.22,24.23,297580.0,19.3932,19.4092,19.3772,19.3852,297580.0
2017-09-28 11:30:00,24.24,24.24,24.2,24.22,263230.0,19.3932,19.3932,19.3612,19.3772,263230.0
2017-09-28 11:40:00,24.22,24.23,24.18,24.21,194910.0,19.3772,19.3852,19.3452,19.3692,194910.0
2017-09-28 11:50:00,24.21,24.22,24.19,24.2,91340.0,19.3692,19.3772,19.3532,19.3612,91340.0
2017-09-28 12:00:00,24.2,24.23,24.18,24.23,102390.0,19.3612,19.3852,19.3452,19.3852,102390.0
2017-09-28 12:10:00,24.22,24.26,24.22,24.26,66170.0,19.3772,19.4092,19.3772,19.4092,66170.0
2017-09-28 12:20:00,24.27,24.29,24.24,24.25,70120.0,19.4172,19.4332,19.3932,19.4012,70120.0
2017-09-28 12:30:00,24.24,24.24,24.19,24.2,98250.0,19.3932,19.3932,19.3532,19.3612,98250.0
2017-09-28 12:40:00,24.19,24.2,24.18,24.2,79740.0,19.3532,19.3612,19.3452,19.3612,79740.0
2017-09-28 12:50:00,24.2,24.24,24.19,24.23,132370.0,19.3612,19.3932,19.3532,19.3852,132370.0
2017-09-28 13:00:00,24.23,24.26,24.22,24.26,107360.0,19.3852,19.4092,19.3772,19.4092,107360.0
2017-09-28 13:10:00,24.26,24.26,24.23,24.23,75050.0,19.4092,19.4092,19.3852,19.3852,75050.0
2017-09-28 13:20:00,24.23,24.24,24.21,24.21,88520.0,19.3852,19.3932,19.3692,19.3692,88520.0
2017-09-28 13:30:00,24.2,24.24,24.2,24.23,130120.0,19.3612,19.3932,19.3612,19.3852,130120.0
2017-09-28 13:40:00,24.24,24.24,24.21,24.21,119340.0,19.3932,19.3932,19.3692,19.3692,119340.0
2017-09-28 13:50:00,24.22,24.22,24.2,24.2,93700.0,19.3772,19.3772,19.3612,19.3612,93700.0
2017-09-28 14:00:00,24.2,24.24,24.2,24.23,178740.0,19.3612,19.3932,19.3612,19.3852,178740.0
2017-09-28 14:10:00,24.23,24.26,24.22,24.26,170380.0,19.3852,19.4092,19.3772,19.4092,170380.0
2017-09-28 14:20:00,24.26,24.26,24.22,24.23,166040.0,19.4092,19.4092,19.3772,19.3852,166040.0
2017-09-28 14:30:00,24.23,24.26,24.22,24.26,135720.0,19.3852,19.4092,19.3772,19.4092,135720.0
2017-09-28 14:40:00,24.25,24.26,24.23,24.23,106600.0,19.4012,19.4092,19.3852,19.3852,106600.0
2017-09-28 14:50:00,24.23,24.26,24.23,24.25,316920.0,19.3852,19.4092,19.3852,19.4012,316920.0
2017-09-28 15:00:00,24.25,24.27,24.25,24.27,176660.0,19.4012,19.4172,19.4012,19.4172,176660.0
2017-09-28 15:10:00,24.27,24.32,24.27,24.32,452830.0,19.4172,19.4572,19.4172,19.4572,452830.0
2017-09-28 15:20:00,24.31,24.31,24.26,24.26,248780.0,19.4492,19.4492,19.4092,19.4092,248780.0
2017-09-28 15:30:00,24.26,24.28,24.24,24.26,325240.0,19.4092,19.4252,19.3932,19.4092,325240.0
2017-09-28 15:40:00,24.26,24.27,24.24,24.25,708740.0,19.4092,19.4172,19.3932,19.4012,708740.0
2017-09-28 15:50:00,24.22,24.31,24.2,24.3,1789430.0,19.3772,19.4492,19.3612,19.4412,1789430.0
2017-09-29 09:30:00,24.29,24.4,24.26,24.35,1152450.0,19.4332,19.5212,19.4092,19.4812,1152450.0
2017-09-29 09:40:00,24.35,24.35,24.21,24.27,308980.0,19.4812,19.4812,19.3692,19.4172,308980.0
2017-09-29 09:50:00,24.27,24.28,24.19,24.2,246330.0,19.4172,19.4252,19.3532,19.3612,246330.0
2017-09-29 10:00:00,24.2,24.22,24.16,24.18,468870.0,19.3612,19.3772,19.3292,19.3452,468870.0
2017-09-29 10:10:00,24.18,24.23,24.15,24.22,250850.0,19.3452,19.3852,19.3212,19.3772,250850.0
2017-09-29 10:20:00,24.22,24.23,24.18,24.19,181430.0,19.3772,19.3852,19.3452,19.3532,181430.0
2017-09-29 10:30:00,24.18,24.27,24.17,24.26,175600.0,19.3452,19.4172,19.3372,19.4092,175600.0
2017-09-29 10:40:00,24.27,24.28,24.23,24.24,262150.0,19.4172,19.4252,19.3852,19.3932,262150.0
2017-09-29 10:50:00,24.24,24.25,24.22,24.23,139370.0,19.3932,19.4012,19.3772,19.3852,139370.0
2017-09-29 11:00:00,24.22,24.27,24.22,24.26,256650.0,19.3772,19.4172,19.3772,19.4092,256650.0
2017-09-29 11:10:00,24.27,24.37,24.27,24.36,267790.0,19.4172,19.4972,19.4172,19.4892,267790.0
2017-09-29 11:20:00,24.36,24.42,24.32,24.33,298220.0,19.4892,19.5372,19.4572,19.4652,298220.0
2017-09-29 11:30:00,24.32,24.35,24.3,24.3,193830.0,19.4572,19.4812,19.4412,19.4412,193830.0
2017-09-29 11:40:00,24.3,24.35,24.29,24.35,175690.0,19.4412,19.4812,19.4332,19.4812,175690.0
2017-09-29 11:50:00,24.34,24.36,24.33,24.34,63560.0,19.4732,19.4892,19.4652,19.4732,63560.0
2017-09-29 12:00:00,24.35,24.36,24.27,24.28,169170.0,19.4812,19.4892,19.4172,19.4252,169170.0
2017-09-29 12:10:00,24.28,24.31,24.26,24.3,125640.0,19.4252,19.4492,19.4092,19.4412,125640.0
2017-09-29 12:20:00,24.31,24.34,24.3,24.34,121020.0,19.4492,19.4732,19.4412,19.4732,121020.0
2017-09-29 12:30:00,24.35,24.36,24.33,24.36,75170.0,19.4812,19.4892,19.4652,19.4892,75170.0
2017-09-29 12:40:00,24.37,24.4,24.37,24.38,207660.0,19.4972,19.5212,19.4972,19.5052,207660.0
2017-09-29 12:50:00,24.38,24.39,24.35,24.39,328450.0,19.5052,19.5132,19.4812,19.5132,328450.0
2017-09-29 13:00:00,24.38,24.43,24.38,24.39,279010.0,19.5052,19.5452,19.5052,19.5132,279010.0
2017-09-29 13:10:00,24.38,24.39,24.37,24.37,144170.0,19.5052,19.5132,19.4972,19.4972,144170.0
2017-09-29 13:20:00,24.36,24.38,24.36,24.37,198140.0,19.4892,19.5052,19.4892,19.4972,198140.0
2017-09-29 13:30:00,24.36,24.37,24.33,24.35,144820.0,19.4892,19.4972,19.4652,19.4812,144820.0
2017-09-29 13:40:00,24.34,24.35,24.31,24.32,141350.0,19.4732,19.4812,19.4492,19.4572,141350.0
2017-09-29 13:50:00,24.31,24.33,24.3,24.32,142090.0,19.4492,19.4652,19.4412,19.4572,142090.0
2017-09-29 14:00:00,24.32,24.32,24.25,24.26,239270.0,19.4572,19.4572,19.4012,19.4092,239270.0
2017-09-29 14:10:00,24.25,24.28,24.23,24.28,202350.0,19.4012,19.4252,19.3852,19.4252,202350.0
2017-09-29 14:20:00,24.27,24.29,24.25,24.29,159270.0,19.4172,19.4332,19.4012,19.4332,159270.0
2017-09-29 14:30:00,24.29,24.29,24.2,24.24,394140.0,19.4332,19.4332,19.3612,19.3932,394140.0
2017-09-29 14:40:00,24.24,24.26,24.21,24.24,330720.0,19.3932,19.4092,19.3692,19.3932,330720.0
2017-09-29 14:50:00,24.24,24.25,24.23,24.23,115720.0,19.3932,19.4012,19.3852,19.3852,115720.0
2017-09-29 15:00:00,24.24,24.25,24.21,24.21,292410.0,19.3932,19.4012,19.3692,19.3692,292410.0
2017-09-29 15:10:00,24.21,24.25,24.21,24.24,206700.0,19.3692,19.4012,19.3692,19.3932,206700.0
2017-09-29 15:20:00,24.24,24.25,24.23,24.24,267130.0,19.3932,19.4012,19.3852,19.3932,267130.0
2017-09-29 15:30:00,24.24,24.24,24.19,24.2,483720.0,19.3932,19.3932,19.3532,19.3612,483720.0
2017-09-29 15:40:00,24.2,24.24,24.2,24.22,434160.0,19.3612,19.3932,19.3612,19.3772,434160.0
2017-09-29 15:50:00,24.23,24.29,24.23,24.25,1529890.0,19.3852,19.4332,19.3852,19.4012,1529890.0
2017-10-02 09:30:00,24.53,24.53,24.21,24.28,748850.0,19.6252,19.6252,19.3692,19.4252,748850.0
2017-10-02 09:40:00,24.3,24.35,24.25,24.29,436610.0,19.4412,19.4812,19.4012,19.4332,436610.0
2017-10-02 09:50:00,24.27,24.31,24.2,24.29,418110.0,19.4172,19.4492,19.3612,19.4332,418110.0
2017-10-02 10:00:00,24.29,24.3,24.23,24.24,371310.0,19.4332,19.4412,19.3852,19.3932,371310.0
2017-10-02 10:10:00,24.23,24.29,24.23,24.25,526870.0,19.3852,19.4332,19.3852,19.4012,526870.0
2017-10-02 10:20:00,24.24,24.27,24.22,24.22,249210.0,19.3932,19.4172,19.3772,19.3772,249210.0
2017-10-02 10:30:00,24.22,24.3,24.21,24.28,600740.0,19.3772,19.4412,19.3692,19.4252,600740.0
2017-10-02 10:40:00,24.27,24.34,24.26,24.32,389020.0,19.4172,19.4732,19.4092,19.4572,389020.0
2017-10-02 10:50:00,24.32,24.35,24.29,24.3,415770.0,19.4572,19.4812,19.4332,19.4412,415770.0
2017-10-02 11:00:00,24.31,24.32,24.23,24.23,236150.0,19.4492,19.4572,19.3852,19.3852,236150.0
2017-10-02 11:10:00,24.24,24.28,24.2,24.25,213960.0,19.3932,19.4252,19.3612,19.4012,213960.0
2017-10-02 11:20:00,24.24,24.24,24.2,24.21,251660.0,19.3932,19.3932,19.3612,19.3692,251660.0
2017-10-02 11:30:00,24.21,24.21,24.11,24.18,355920.0,19.3692,19.3692,19.2892,19.3452,355920.0
2017-10-02 11:40:00,24.18,24.18,24.06,24.09,339610.0,19.3452,19.3452,19.2492,19.2732,339610.0
2017-10-02 11:50:00,24.1,24.16,24.07,24.08,191560.0,19.2812,19.3292,19.2572,19.2652,191560.0
2017-10-02 12:00:00,24.08,24.08,24.04,24.07,240250.0,19.2652,19.2652,19.2332,19.2572,240250.0
2017-10-02 12:10:00,24.08,24.08,23.99,24.03,432150.0,19.2652,19.2652,19.1932,19.2252,432150.0
2017-10-02 12:20:00,24.04,24.1,24.03,24.09,226670.0,19.2332,19.2812,19.2252,19.2732,226670.0
2017-10-02 12:30:00,24.08,24.12,24.07,24.12,111080.0,19.2652,19.2972,19.2572,19.2972,111080.0
2017-10-02 12:40:00,24.12,24.12,24.09,24.1,178450.0,19.2972,19.2972,19.2732,19.2812,178450.0
2017-10-02 12:50:00,24.09,24.12,24.08,24.11,261330.0,19.2732,19.2972,19.2652,19.2892,261330.0
2017-10-02 13:00:00,24.1,24.15,24.1,24.14,146570.0,19.2812,19.3212,19.2812,19.3132,146570.0
2017-10-02 13:10:00,24.14,24.14,24.1,24.12,162450.0,19.3132,19.3132,19.2812,19.2972,162450.0
2017-10-02 13:20:00,24.12,24.13,24.09,24.1,93630.0,19.2972,19.3052,19.2732,19.2812,93630.0
2017-10-02 13:30:00,24.1,24.11,24.09,24.1,127330.0,19.2812,19.2892,19.2732,19.2812,127330.0
2017-10-02 13:40:00,24.11,24.11,24.07,24.09,114940.0,19.2892,19.2892,19.2572,19.2732,114940.0
2017-10-02 13:50:00,24.09,24.12,24.09,24.11,108750.0,19.2732,19.2972,19.2732,19.2892,108750.0
2017-10-02 14:00:00,24.1,24.15,24.09,24.14,180690.0,19.2812,19.3212,19.2732,19.3132,180690.0
2017-10-02 14:10:00,24.14,24.16,24.09,24.09,357580.0,19.3132,19.3292,19.2732,19.2732,357580.0
2017-10-02 14:20:00,24.09,24.16,24.09,24.15,309520.0,19.2732,19.3292,19.2732,19.3212,309520.0
2017-10-02 14:30:00,24.15,24.18,24.15,24.16,208970.0,19.3212,19.3452,19.3212,19.3292,208970.0
2017-10-02 14:40:00,24.16,24.16,24.11,24.13,149390.0,19.3292,19.3292,19.2892,19.3052,149390.0
2017-10-02 14:50:00,24.14,24.14,24.1,24.12,267040.0,19.3132,19.3132,19.2812,19.2972,267040.0
2017-10-02 15:00:00,24.11,24.14,24.05,24.09,329990.0,19.2892,19.3132,19.2412,19.2732,329990.0
2017-10-02 15:10:00,24.1,24.11,24.03,24.06,325760.0,19.2812,19.2892,19.2252,19.2492,325760.0
2017-10-02 15:20:00,24.06,24.08,24.04,24.05,271720.0,19.2492,19.2652,19.2332,19.2412,271720.0
2017-10-02 15:30:00,24.04,24.05,24.0,24.0,670330.0,19.2332,19.2412,19.2012,19.2012,670330.0
2017-10-02 15:40:00,24.0,24.02,23.98,24.01,791560.0,19.2012,19.2172,19.1852,19.2092,791560.0
2017-10-02 15:50:00,24.01,24.06,24.01,24.05,1846270.0,19.2092,19.2492,19.2092,19.2412,1846270.0
2017-10-03 09:30:00,24.01,24.05,23.9,23.98,1413920.0,19.2092,19.2412,19.1212,19.1852,1413920.0
2017-10-03 09:40:00,23.98,24.07,23.93,24.01,664440.0,19.1852,19.2572,19.1452,19.2092,664440.0
2017-10-03 09:50:00,24.02,24.02,23.93,23.93,327150.0,19.2172,19.2172,19.1452,19.1452,327150.0
2017-10-03 10:00:00,23.95,24.05,23.91,24.04,501850.0,19.1612,19.2412,19.1292,19.2332,501850.0
2017-10-03 10:10:00,24.04,24.07,23.98,24.02,965310.0,19.2332,19.2572,19.1852,19.2172,965310.0
2017-10-03 10:20:00,24.02,24.02,23.97,24.0,888560.0,19.2172,19.2172,19.1772,19.2012,888560.0
2017-10-03 10:30:00,24.0,24.09,23.98,24.08,675420.0,19.2012,19.2732,19.1852,19.2652,675420.0
2017-10-03 10:40:00,24.07,24.1,24.01,24.03,537790.0,19.2572,19.2812,19.2092,19.2252,537790.0
2017-10-03 10:50:00,24.03,24.05,24.0,24.01,272180.0,19.2252,19.2412,19.2012,19.2092,272180.0
2017-10-03 11:00:00,24.0,24.02,23.96,23.98,254000.0,19.2012,19.2172,19.1692,19.1852,254000.0
2017-10-03 11:10:00,23.98,24.0,23.96,23.98,241300.0,19.1852,19.2012,19.1692,19.1852,241300.0
2017-10-03 11:20:00,23.98,24.01,23.98,24.0,189420.0,19.1852,19.2092,19.1852,19.2012,189420.0
2017-10-03 11:30:00,24.0,24.0,23.94,23.98,290600.0,19.2012,19.2012,19.1532,19.1852,290600.0
2017-10-03 11:40:00,23.98,23.98,23.92,23.97,760030.0,19.1852,19.1852,19.1372,19.1772,760030.0
2017-10-03 11:50:00,23.96,23.97,23.93,23.96,203630.0,19.1692,19.1772,19.1452,19.1692,203630.0
2017-10-03 12:00:00,23.96,23.99,23.94,23.98,262750.0,19.1692,19.1932,19.1532,19.1852,262750.0
2017-10-03 12:10:00,23.98,23.99,23.95,23.95,128060.0,19.1852,19.1932,19.1612,19.1612,128060.0
2017-10-03 12:20:00,23.96,23.97,23.93,23.93,343030.0,19.1692,19.1772,19.1452,19.1452,343030.0
2017-10-03 12:30:00,23.93,23.95,23.92,23.92,281020.0,19.1452,19.1612,19.1372,19.1372,281020.0
2017-10-03 12:40:00,23.92,23.92,23.83,23.83,432070.0,19.1372,19.1372,19.0652,19.0652,432070.0
2017-10-03 12:50:00,23.84,23.88,23.83,23.85,279350.0,19.0732,19.1052,19.0652,19.0812,279350.0
2017-10-03 13:00:00,23.85,23.88,23.81,23.81,302660.0,19.0812,19.1052,19.0492,19.0492,302660.0
2017-10-03 13:10:00,23.81,23.85,23.79,23.82,457290.0,19.0492,19.0812,19.0332,19.0572,457290.0
2017-10-03 13:20:00,23.83,23.84,23.8,23.83,369210.0,19.0652,19.0732,19.0412,19.0652,369210.0
2017-10-03 13:30:00,23.83,23.86,23.81,23.86,303260.0,19.0652,19.0892,19.0492,19.0892,303260.0
2017-10-03 13:40:00,23.85,23.87,23.83,23.84,436610.0,19.0812,19.0972,19.0652,19.0732,436610.0
2017-10-03 13:50:00,23.83,23.85,23.82,23.84,373170.0,19.0652,19.0812,19.0572,19.0732,373170.0
2017-10-03 14:00:00,23.84,23.9,23.82,23.89,450610.0,19.0732,19.1212,19.0572,19.1132,450610.0
2017-10-03 14:10:00,23.9,23.9,23.86,23.88,442740.0,19.1212,19.1212,19.0892,19.1052,442740.0
2017-10-03 14:20:00,23.87,23.91,23.86,23.86,501700.0,19.0972,19.1292,19.0892,19.0892,501700.0
2017-10-03 14:30:00,23.86,23.94,23.85,23.93,459540.0,19.0892,19.1532,19.0812,19.1452,459540.0
2017-10-03 14:40:00,23.93,23.99,23.91,23.91,344700.0,19.1452,19.1932,19.1292,19.1292,344700.0
2017-10-03 14:50:00,23.92,23.92,23.91,23.92,315410.0,19.1372,19.1372,19.1292,19.1372,315410.0
2017-10-03 15:00:00,23.92,23.92,23.88,23.89,360330.0,19.1372,19.1372,19.1052,19.1132,360330.0
2017-10-03 15:10:00,23.89,23.9,23.86,23.86,560410.0,19.1132,19.1212,19.0892,19.0892,560410.0
2017-10-03 15:20:00,23.86,23.89,23.85,23.85,521470.0,19.0892,19.1132,19.0812,19.0812,521470.0
2017-10-03 15:30:00,23.86,23.91,23.85,23.91,527590.0,19.0892,19.1292,19.0812,19.1292,527590.0
2017-10-03 15:40:00,23.91,23.91,23.88,23.9,824370.0,19.1292,19.1292,19.1052,19.1212,824370.0
2017-10-03 15:50:00,23.9,23.95,23.87,23.95,2821570.0,19.1212,19.1612,19.0972,19.1612,2821570.0
2017-10-04 09:30:00,23.88,23.99,23.75,23.94,1542760.0,19.1052,19.1932,19.0012,19.1532,1542760.0
2017-10-04 09:40:00,23.94,24.01,23.87,23.95,1008180.0,19.1532,19.2092,19.0972,19.1612,1008180.0
2017-10-04 09:50:00,23.95,24.03,23.95,23.99,615050.0,19.1612,19.2252,19.1612,19.1932,615050.0
2017-10-04 10:00:00,23.98,24.07,23.97,24.02,693260.0,19.1852,19.2572,19.1772,19.2172,693260.0
2017-10-04 10:10:00,24.02,24.02,23.98,24.0,388170.0,19.2172,19.2172,19.1852,19.2012,388170.0
2017-10-04 10:20:00,24.0,24.02,23.98,23.98,509230.0,19.2012,19.2172,19.1852,19.1852,509230.0
2017-10-04 10:30:00,23.99,24.0,23.95,23.98,457100.0,19.1932,19.2012,19.1612,19.1852,457100.0
2017-10-04 10:40:00,23.97,23.98,23.95,23.95,391990.0,19.1772,19.1852,19.1612,19.1612,391990.0
2017-10-04 10:50:00,23.95,24.02,23.95,23.99,489670.0,19.1612,19.2172,19.1612,19.1932,489670.0
2017-10-04 11:00:00,23.98,24.01,23.96,23.98,259240.0,19.1852,19.2092,19.1692,19.1852,259240.0
2017-10-04 11:10:00,23.98,24.01,23.97,23.99,256580.0,19.1852,19.2092,19.1772,19.1932,256580.0
2017-10-04 11:20:00,23.99,24.07,23.97,24.07,411220.0,19.1932,19.2572,19.1772,19.2572,411220.0
2017-10-04 11:30:00,24.06,24.08,24.03,24.03,309250.0,19.2492,19.2652,19.2252,19.2252,309250.0
2017-10-04 11:40:00,24.03,24.04,24.0,24.02,319740.0,19.2252,19.2332,19.2012,19.2172,319740.0
2017-10-04 11:50:00,24.03,24.05,24.01,24.04,404040.0,19.2252,19.2412,19.2092,19.2332,404040.0
2017-10-04 12:00:00,24.04,24.09,24.04,24.07,226970.0,19.2332,19.2732,19.2332,19.2572,226970.0
2017-10-04 12:10:00,24.07,24.13,24.06,24.12,230980.0,19.2572,19.3052,19.2492,19.2972,230980.0
2017-10-04 12:20:00,24.11,24.12,24.09,24.12,209600.0,19.2892,19.2972,19.2732,19.2972,209600.0
2017-10-04 12:30:00,24.11,24.11,24.08,24.08,149150.0,19.2892,19.2892,19.2652,19.2652,149150.0
2017-10-04 12:40:00,24.08,24.09,24.02,24.03,123490.0,19.2652,19.2732,19.2172,19.2252,123490.0
2017-10-04 12:50:00,24.03,24.08,24.03,24.07,254640.0,19.2252,19.2652,19.2252,19.2572,254640.0
2017-10-04 13:00:00,24.08,24.12,24.07,24.08,213410.0,19.2652,19.2972,19.2572,19.2652,213410.0
2017-10-04 13:10:00,24.09,24.1,24.06,24.06,179260.0,19.2732,19.2812,19.2492,19.2492,179260.0
2017-10-04 13:20:00,24.06,24.09,24.04,24.08,311480.0,19.2492,19.2732,19.2332,19.2652,311480.0
2017-10-04 13:30:00,24.08,24.08,24.02,24.04,450710.0,19.2652,19.2652,19.2172,19.2332,450710.0
2017-10-04 13:40:00,24.04,24.05,24.02,24.03,214300.0,19.2332,19.2412,19.2172,19.2252,214300.0
2017-10-04 13:50:00,24.03,24.07,24.02,24.05,370740.0,19.2252,19.2572,19.2172,19.2412,370740.0
2017-10-04 14:00:00,24.05,24.06,24.02,24.04,332470.0,19.2412,19.2492,19.2172,19.2332,332470.0
2017-10-04 14:10:00,24.03,24.06,24.02,24.05,294360.0,19.2252,19.2492,19.2172,19.2412,294360.0
2017-10-04 14:20:00,24.06,24.06,24.03,24.05,239910.0,19.2492,19.2492,19.2252,19.2412,239910.0
2017-10-04 14:30:00,24.05,24.08,24.04,24.08,404280.0,19.2412,19.2652,19.2332,19.2652,404280.0
2017-10-04 14:40:00,24.08,24.1,24.07,24.07,271620.0,19.2652,19.2812,19.2572,19.2572,271620.0
2017-10-04 14:50:00,24.07,24.14,24.07,24.13,510470.0,19.2572,19.3132,19.2572,19.3052,510470.0
2017-10-04 15:00:00,24.13,24.15,24.11,24.13,441870.0,19.3052,19.3212,19.2892,19.3052,441870.0
2017-10-04 15:10:00,24.13,24.17,24.12,24.17,264570.0,19.3052,19.3372,19.2972,19.3372,264570.0
2017-10-04 15:20:00,24.17,24.22,24.15,24.18,537040.0,19.3372,19.3772,19.3212,19.3452,537040.0
2017-10-04 15:30:00,24.19,24.23,24.19,24.22,641450.0,19.3532,19.3852,19.3532,19.3772,641450.0
2017-10-04 15:40:00,24.22,24.23,24.14,24.14,892100.0,19.3772,19.3852,19.3132,19.3132,892100.0
2017-10-04 15:50:00,24.15,24.21,24.12,24.2,1707650.0,19.3212,19.3692,19.2972,19.3612,1707650.0
2017-10-05 09:30:00,24.33,24.48,24.29,24.45,1239960.0,19.4652,19.5852,19.4332,19.5612,1239960.0
2017-10-05 09:40:00,24.45,24.57,24.44,24.53,1574090.0,19.5612,19.6572,19.5532,19.6252,1574090.0
2017-10-05 09:50:00,24.53,24.55,24.41,24.44,1015580.0,19.6252,19.6412,19.5292,19.5532,1015580.0
2017-10-05 10:00:00,24.45,24.5,24.41,24.47,541790.0,19.5612,19.6012,19.5292,19.5772,541790.0
2017-10-05 10:10:00,24.46,24.49,24.45,24.47,412050.0,19.5692,19.5932,19.5612,19.5772,412050.0
2017-10-05 10:20:00,24.47,24.48,24.46,24.46,333020.0,19.5772,19.5852,19.5692,19.5692,333020.0
2017-10-05 10:30:00,24.46,24.47,24.4,24.43,673740.0,19.5692,19.5772,19.5212,19.5452,673740.0
2017-10-05 10:40:00,24.43,24.43,24.41,24.42,766810.0,19.5452,19.5452,19.5292,19.5372,766810.0
2017-10-05 10:50:00,24.42,24.42,24.34,24.4,1118730.0,19.5372,19.5372,19.4732,19.5212,1118730.0
2017-10-05 11:00:00,24.41,24.41,24.3,24.3,350400.0,19.5292,19.5292,19.4412,19.4412,350400.0
2017-10-05 11:10:00,24.3,24.35,24.29,24.32,599390.0,19.4412,19.4812,19.4332,19.4572,599390.0
2017-10-05 11:20:00,24.32,24.37,24.3,24.35,403970.0,19.4572,19.4972,19.4412,19.4812,403970.0
2017-10-05 11:30:00,24.35,24.41,24.33,24.33,273010.0,19.4812,19.5292,19.4652,19.4652,273010.0
2017-10-05 11:40:00,24.34,24.35,24.27,24.28,323140.0,19.4732,19.4812,19.4172,19.4252,323140.0
2017-10-05 11:50:00,24.28,24.29,24.24,24.27,392080.0,19.4252,19.4332,19.3932,19.4172,392080.0
2017-10-05 12:00:00,24.27,24.29,24.26,24.26,311790.0,19.4172,19.4332,19.4092,19.4092,311790.0
2017-10-05 12:10:00,24.26,24.32,24.25,24.31,275770.0,19.4092,19.4572,19.4012,19.4492,275770.0
2017-10-05 12:20:00,24.31,24.38,24.31,24.32,653660.0,19.4492,19.5052,19.4492,19.4572,653660.0
2017-10-05 12:30:00,24.33,24.37,24.33,24.34,222290.0,19.4652,19.4972,19.4652,19.4732,222290.0
2017-10-05 12:40:00,24.35,24.45,24.34,24.43,279340.0,19.4812,19.5612,19.4732,19.5452,279340.0
2017-10-05 12:50:00,24.43,24.44,24.35,24.36,204620.0,19.5452,19.5532,19.4812,19.4892,204620.0
2017-10-05 13:00:00,24.36,24.38,24.35,24.35,140360.0,19.4892,19.5052,19.4812,19.4812,140360.0
2017-10-05 13:10:00,24.35,24.37,24.34,24.35,165950.0,19.4812,19.4972,19.4732,19.4812,165950.0
2017-10-05 13:20:00,24.35,24.4,24.35,24.37,247090.0,19.4812,19.5212,19.4812,19.4972,247090.0
2017-10-05 13:30:00,24.37,24.37,24.33,24.34,127010.0,19.4972,19.4972,19.4652,19.4732,127010.0
2017-10-05 13:40:00,24.35,24.35,24.31,24.33,133010.0,19.4812,19.4812,19.4492,19.4652,133010.0
2017-10-05 13:50:00,24.33,24.36,24.32,24.34,168090.0,19.4652,19.4892,19.4572,19.4732,168090.0
2017-10-05 14:00:00,24.34,24.36,24.33,24.34,218700.0,19.4732,19.4892,19.4652,19.4732,218700.0
2017-10-05 14:10:00,24.33,24.34,24.3,24.3,173260.0,19.4652,19.4732,19.4412,19.4412,173260.0
2017-10-05 14:20:00,24.31,24.34,24.31,24.34,244940.0,19.4492,19.4732,19.4492,19.4732,244940.0
2017-10-05 14:30:00,24.34,24.39,24.34,24.37,208970.0,19.4732,19.5132,19.4732,19.4972,208970.0
2017-10-05 14:40:00,24.37,24.39,24.36,24.36,142310.0,19.4972,19.5132,19.4892,19.4892,142310.0
2017-10-05 14:50:00,24.35,24.41,24.35,24.41,146910.0,19.4812,19.5292,19.4812,19.5292,146910.0
2017-10-05 15:00:00,24.41,24.44,24.38,24.39,316590.0,19.5292,19.5532,19.5052,19.5132,316590.0
2017-10-05 15:10:00,24.39,24.41,24.37,24.39,453010.0,19.5132,19.5292,19.4972,19.5132,453010.0
2017-10-05 15:20:00,24.39,24.42,24.37,24.37,351380.0,19.5132,19.5372,19.4972,19.4972,351380.0
2017-10-05 15:30:00,24.38,24.39,24.36,24.38,265200.0,19.5052,19.5132,19.4892,19.5052,265200.0
2017-10-05 15:40:00,24.39,24.4,24.38,24.39,417980.0,19.5132,19.5212,19.5052,19.5132,417980.0
2017-10-05 15:50:00,24.39,24.39,24.35,24.37,1151920.0,19.5132,19.5132,19.4812,19.4972,1151920.0
2017-10-06 09:30:00,24.03,24.42,24.03,24.32,703830.0,19.2252,19.5372,19.2252,19.4572,703830.0
2017-10-06 09:40:00,24.31,24.5,24.31,24.48,468780.0,19.4492,19.6012,19.4492,19.5852,468780.0
2017-10-06 09:50:00,24.49,24.5,24.34,24.37,564290.0,19.5932,19.6012,19.4732,19.4972,564290.0
2017-10-06 10:00:00,24.35,24.42,24.35,24.41,284150.0,19.4812,19.5372,19.4812,19.5292,284150.0
2017-10-06 10:10:00,24.41,24.42,24.36,24.4,292030.0,19.5292,19.5372,19.4892,19.5212,292030.0
2017-10-06 10:20:00,24.41,24.45,24.4,24.42,77750.0,19.5292,19.5612,19.5212,19.5372,77750.0
2017-10-06 10:30:00,24.43,24.43,24.36,24.37,199570.0,19.5452,19.5452,19.4892,19.4972,199570.0
2017-10-06 10:40:00,24.39,24.39,24.31,24.32,314180.0,19.5132,19.5132,19.4492,19.4572,314180.0
2017-10-06 10:50:00,24.33,24.38,24.31,24.35,429130.0,19.4652,19.5052,19.4492,19.4812,429130.0
2017-10-06 11:00:00,24.34,24.4,24.33,24.35,296000.0,19.4732,19.5212,19.4652,19.4812,296000.0
2017-10-06 11:10:00,24.37,24.42,24.36,24.4,110160.0,19.4972,19.5372,19.4892,19.5212,110160.0
2017-10-06 11:20:00,24.39,24.41,24.39,24.39,178160.0,19.5132,19.5292,19.5132,19.5132,178160.0
2017-10-06 11:30:00,24.4,24.43,24.36,24.38,240710.0,19.5212,19.5452,19.4892,19.5052,240710.0
2017-10-06 11:40:00,24.37,24.39,24.37,24.39,249360.0,19.4972,19.5132,19.4972,19.5132,249360.0
2017-10-06 11:50:00,24.38,24.39,24.37,24.39,321810.0,19.5052,19.5132,19.4972,19.5132,321810.0
2017-10-06 12:00:00,24.38,24.42,24.35,24.41,153200.0,19.5052,19.5372,19.4812,19.5292,153200.0
2017-10-06 12:10:00,24.4,24.41,24.37,24.38,159710.0,19.5212,19.5292,19.4972,19.5052,159710.0
2017-10-06 12:20:00,24.38,24.4,24.38,24.39,74600.0,19.5052,19.5212,19.5052,19.5132,74600.0
2017-10-06 12:30:00,24.38,24.44,24.38,24.44,320670.0,19.5052,19.5532,19.5052,19.5532,320670.0
2017-10-06 12:40:00,24.44,24.47,24.43,24.43,343490.0,19.5532,19.5772,19.5452,19.5452,343490.0
2017-10-06 12:50:00,24.43,24.46,24.41,24.43,411330.0,19.5452,19.5692,19.5292,19.5452,411330.0
2017-10-06 13:00:00,24.43,24.44,24.41,24.42,249440.0,19.5452,19.5532,19.5292,19.5372,249440.0
2017-10-06 13:10:00,24.41,24.43,24.41,24.42,166150.0,19.5292,19.5452,19.5292,19.5372,166150.0
2017-10-06 13:20:00,24.42,24.43,24.4,24.4,235960.0,19.5372,19.5452,19.5212,19.5212,235960.0
2017-10-06 13:30:00,24.4,24.42,24.39,24.42,105710.0,19.5212,19.5372,19.5132,19.5372,105710.0
2017-10-06 13:40:00,24.43,24.43,24.39,24.4,208310.0,19.5452,19.5452,19.5132,19.5212,208310.0
2017-10-06 13:50:00,24.4,24.44,24.4,24.44,136000.0,19.5212,19.5532,19.5212,19.5532,136000.0
2017-10-06 14:00:00,24.44,24.46,24.44,24.46,801230.0,19.5532,19.5692,19.5532,19.5692,801230.0
2017-10-06 14:10:00,24.46,24.48,24.44,24.44,452090.0,19.5692,19.5852,19.5532,19.5532,452090.0
2017-10-06 14:20:00,24.45,24.47,24.44,24.46,153690.0,19.5612,19.5772,19.5532,19.5692,153690.0
2017-10-06 14:30:00,24.46,24.51,24.46,24.51,470640.0,19.5692,19.6092,19.5692,19.6092,470640.0
2017-10-06 14:40:00,24.52,24.53,24.51,24.52,213160.0,19.6172,19.6252,19.6092,19.6172,213160.0
2017-10-06 14:50:00,24.52,24.54,24.52,24.54,431560.0,19.6172,19.6332,19.6172,19.6332,431560.0
2017-10-06 15:00:00,24.53,24.54,24.5,24.52,486080.0,19.6252,19.6332,19.6012,19.6172,486080.0
2017-10-06 15:10:00,24.52,24.54,24.52,24.54,485970.0,19.6172,19.6332,19.6172,19.6332,485970.0
2017-10-06 15:20:00,24.54,24.57,24.53,24.57,456520.0,19.6332,19.6572,19.6252,19.6572,456520.0
2017-10-06 15:30:00,24.57,24.58,24.54,24.57,310070.0,19.6572,19.6652,19.6332,19.6572,310070.0
2017-10-06 15:40:00,24.57,24.58,24.53,24.53,452150.0,19.6572,19.6652,19.6252,19.6252,452150.0
2017-10-06 15:50:00,24.53,24.58,24.53,24.57,1064050.0,19.6252,19.6652,19.6252,19.6572,1064050.0
2017-10-09 09:30:00,24.6,24.68,24.54,24.66,1581820.0,19.6812,19.7452,19.6332,19.7292,1581820.0
2017-10-09 09:40:00,24.66,24.7,24.59,24.59,488130.0,19.7292,19.7612,19.6732,19.6732,488130.0
2017-10-09 09:50:00,24.6,24.67,24.56,24.66,889510.0,19.6812,19.7372,19.6492,19.7292,889510.0
2017-10-09 10:00:00,24.65,24.68,24.59,24.63,177170.0,19.7212,19.7452,19.6732,19.7052,177170.0
2017-10-09 10:10:00,24.63,24.65,24.59,24.63,132610.0,19.7052,19.7212,19.6732,19.7052,132610.0
2017-10-09 10:20:00,24.63,24.66,24.6,24.62,243230.0,19.7052,19.7292,19.6812,19.6972,243230.0
2017-10-09 10:30:00,24.63,24.66,24.61,24.66,89460.0,19.7052,19.7292,19.6892,19.7292,89460.0
2017-10-09 10:40:00,24.66,24.67,24.6,24.61,153250.0,19.7292,19.7372,19.6812,19.6892,153250.0
2017-10-09 10:50:00,24.6,24.62,24.59,24.6,194720.0,19.6812,19.6972,19.6732,19.6812,194720.0
2017-10-09 11:00:00,24.61,24.63,24.6,24.6,637780.0,19.6892,19.7052,19.6812,19.6812,637780.0
2017-10-09 11:10:00,24.61,24.68,24.59,24.67,796060.0,19.6892,19.7452,19.6732,19.7372,796060.0
2017-10-09 11:20:00,24.67,24.71,24.66,24.68,510330.0,19.7372,19.7693,19.7292,19.7452,510330.0
2017-10-09 11:30:00,24.68,24.71,24.68,24.68,347600.0,19.7452,19.7693,19.7452,19.7452,347600.0
2017-10-09 11:40:00,24.69,24.71,24.66,24.69,249040.0,19.7532,19.7693,19.7292,19.7532,249040.0
2017-10-09 11:50:00,24.69,24.71,24.67,24.7,228360.0,19.7532,19.7693,19.7372,19.7612,228360.0
2017-10-09 12:00:00,24.7,24.73,24.7,24.71,184450.0,19.7612,19.7853,19.7612,19.7693,184450.0
2017-10-09 12:10:00,24.7,24.72,24.68,24.7,101810.0,19.7612,19.7773,19.7452,19.7612,101810.0
2017-10-09 12:20:00,24.69,24.69,24.66,24.66,73970.0,19.7532,19.7532,19.7292,19.7292,73970.0
2017-10-09 12:30:00,24.66,24.67,24.65,24.66,243610.0,19.7292,19.7372,19.7212,19.7292,243610.0
2017-10-09 12:40:00,24.67,24.68,24.66,24.66,48650.0,19.7372,19.7452,19.7292,19.7292,48650.0
2017-10-09 12:50:00,24.66,24.67,24.64,24.66,49860.0,19.7292,19.7372,19.7132,19.7292,49860.0
2017-10-09 13:00:00,24.66,24.67,24.65,24.66,47300.0,19.7292,19.7372,19.7212,19.7292,47300.0
2017-10-09 13:10:00,24.66,24.66,24.63,24.64,48690.0,19.7292,19.7292,19.7052,19.7132,48690.0
2017-10-09 13:20:00,24.64,24.65,24.63,24.64,88360.0,19.7132,19.7212,19.7052,19.7132,88360.0
2017-10-09 13:30:00,24.64,24.64,24.62,24.62,94080.0,19.7132,19.7132,19.6972,19.6972,94080.0
2017-10-09 13:40:00,24.61,24.63,24.61,24.62,59880.0,19.6892,19.7052,19.6892,19.6972,59880.0
2017-10-09 13:50:00,24.61,24.61,24.57,24.59,687700.0,19.6892,19.6892,19.6572,19.6732,687700.0
2017-10-09 14:00:00,24.59,24.64,24.59,24.63,103640.0,19.6732,19.7132,19.6732,19.7052,103640.0
2017-10-09 14:10:00,24.63,24.63,24.57,24.61,154520.0,19.7052,19.7052,19.6572,19.6892,154520.0
2017-10-09 14:20:00,24.61,24.62,24.61,24.61,66730.0,19.6892,19.6972,19.6892,19.6892,66730.0
2017-10-09 14:30:00,24.61,24.62,24.54,24.57,309220.0,19.6892,19.6972,19.6332,19.6572,309220.0
2017-10-09 14:40:00,24.57,24.62,24.57,24.61,134100.0,19.6572,19.6972,19.6572,19.6892,134100.0
2017-10-09 14:50:00,24.6,24.62,24.59,24.59,102440.0,19.6812,19.6972,19.6732,19.6732,102440.0
2017-10-09 15:00:00,24.59,24.6,24.56,24.59,257670.0,19.6732,19.6812,19.6492,19.6732,257670.0
2017-10-09 15:10:00,24.59,24.61,24.55,24.61,319140.0,19.6732,19.6892,19.6412,19.6892,319140.0
2017-10-09 15:20:00,24.6,24.62,24.6,24.61,216950.0,19.6812,19.6972,19.6812,19.6892,216950.0
2017-10-09 15:30:00,24.6,24.62,24.57,24.6,424870.0,19.6812,19.6972,19.6572,19.6812,424870.0
2017-10-09 15:40:00,24.59,24.62,24.58,24.6,434480.0,19.6732,19.6972,19.6652,19.6812,434480.0
2017-10-09 15:50:00,24.61,24.65,24.61,24.64,874150.0,19.6892,19.7212,19.6892,19.7132,874150.0
2017-10-10 09:30:00,24.75,24.82,24.71,24.77,965980.0,19.8013,19.8573,19.7693,19.8173,965980.0
2017-10-10 09:40:00,24.77,24.77,24.65,24.7,322150.0,19.8173,19.8173,19.7212,19.7612,322150.0
2017-10-10 09:50:00,24.69,24.71,24.65,24.68,487190.0,19.7532,19.7693,19.7212,19.7452,487190.0
2017-10-10 10:00:00,24.68,24.68,24.62,24.66,407560.0,19.7452,19.7452,19.6972,19.7292,407560.0
2017-10-10 10:10:00,24.67,24.69,24.61,24.62,347290.0,19.7372,19.7532,19.6892,19.6972,347290.0
2017-10-10 10:20:00,24.63,24.69,24.58,24.67,204330.0,19.7052,19.7532,19.6652,19.7372,204330.0
2017-10-10 10:30:00,24.66,24.68,24.63,24.63,177500.0,19.7292,19.7452,19.7052,19.7052,177500.0
2017-10-10 10:40:00,24.64,24.65,24.6,24.6,392910.0,19.7132,19.7212,19.6812,19.6812,392910.0
2017-10-10 10:50:00,24.6,24.63,24.6,24.63,191160.0,19.6812,19.7052,19.6812,19.7052,191160.0
2017-10-10 11:00:00,24.63,24.65,24.61,24.64,184120.0,19.7052,19.7212,19.6892,19.7132,184120.0
2017-10-10 11:10:00,24.63,24.67,24.61,24.66,112850.0,19.7052,19.7372,19.6892,19.7292,112850.0
2017-10-10 11:20:00,24.65,24.66,24.57,24.57,232860.0,19.7212,19.7292,19.6572,19.6572,232860.0
2017-10-10 11:30:00,24.58,24.62,24.58,24.6,112680.0,19.6652,19.6972,19.6652,19.6812,112680.0
2017-10-10 11:40:00,24.61,24.62,24.56,24.57,118340.0,19.6892,19.6972,19.6492,19.6572,118340.0
2017-10-10 11:50:00,24.56,24.57,24.44,24.45,507080.0,19.6492,19.6572,19.5532,19.5612,507080.0
2017-10-10 12:00:00,24.45,24.46,24.36,24.38,282730.0,19.5612,19.5692,19.4892,19.5052,282730.0
2017-10-10 12:10:00,24.39,24.39,24.33,24.33,300810.0,19.5132,19.5132,19.4652,19.4652,300810.0
2017-10-10 12:20:00,24.34,24.36,24.3,24.34,226970.0,19.4732,19.4892,19.4412,19.4732,226970.0
2017-10-10 12:30:00,24.34,24.37,24.34,24.35,301170.0,19.4732,19.4972,19.4732,19.4812,301170.0
2017-10-10 12:40:00,24.35,24.38,24.34,24.34,209250.0,19.4812,19.5052,19.4732,19.4732,209250.0
2017-10-10 12:50:00,24.35,24.37,24.32,24.35,285980.0,19.4812,19.4972,19.4572,19.4812,285980.0
2017-10-10 13:00:00,24.35,24.41,24.35,24.39,226010.0,19.4812,19.5292,19.4812,19.5132,226010.0
2017-10-10 13:10:00,24.4,24.46,24.4,24.43,168430.0,19.5212,19.5692,19.5212,19.5452,168430.0
2017-10-10 13:20:00,24.44,24.47,24.4,24.47,173060.0,19.5532,19.5772,19.5212,19.5772,173060.0
2017-10-10 13:30:00,24.48,24.5,24.44,24.45,341060.0,19.5852,19.6012,19.5532,19.5612,341060.0
2017-10-10 13:40:00,24.45,24.48,24.42,24.48,112190.0,19.5612,19.5852,19.5372,19.5852,112190.0
2017-10-10 13:50:00,24.47,24.5,24.46,24.47,246850.0,19.5772,19.6012,19.5692,19.5772,246850.0
2017-10-10 14:00:00,24.47,24.5,24.46,24.5,120280.0,19.5772,19.6012,19.5692,19.6012,120280.0
2017-10-10 14:10:00,24.49,24.5,24.45,24.46,147140.0,19.5932,19.6012,19.5612,19.5692,147140.0
2017-10-10 14:20:00,24.46,24.49,24.46,24.49,87290.0,19.5692,19.5932,19.5692,19.5932,87290.0
2017-10-10 14:30:00,24.49,24.51,24.47,24.48,65190.0,19.5932,19.6092,19.5772,19.5852,65190.0
2017-10-10 14:40:00,24.49,24.51,24.47,24.49,143190.0,19.5932,19.6092,19.5772,19.5932,143190.0
2017-10-10 14:50:00,24.49,24.5,24.46,24.48,204550.0,19.5932,19.6012,19.5692,19.5852,204550.0
2017-10-10 15:00:00,24.48,24.56,24.48,24.56,297600.0,19.5852,19.6492,19.5852,19.6492,297600.0
2017-10-10 15:10:00,24.56,24.58,24.55,24.57,294850.0,19.6492,19.6652,19.6412,19.6572,294850.0
2017-10-10 15:20:00,24.57,24.6,24.56,24.57,213560.0,19.6572,19.6812,19.6492,19.6572,213560.0
2017-10-10 15:30:00,24.57,24.59,24.56,24.57,167690.0,19.6572,19.6732,19.6492,19.6572,167690.0
2017-10-10 15:40:00,24.57,24.61,24.56,24.59,815910.0,19.6572,19.6892,19.6492,19.6732,815910.0
2017-10-10 15:50:00,24.58,24.6,24.56,24.6,793890.0,19.6652,19.6812,19.6492,19.6812,793890.0
2017-10-11 09:30:00,24.52,24.67,24.51,24.57,659740.0,19.6172,19.7372,19.6092,19.6572,659740.0
2017-10-11 09:40:00,24.55,24.61,24.52,24.6,397380.0,19.6412,19.6892,19.6172,19.6812,397380.0
2017-10-11 09:50:00,24.58,24.61,24.53,24.6,159770.0,19.6652,19.6892,19.6252,19.6812,159770.0
2017-10-11 10:00:00,24.59,24.66,24.59,24.64,169070.0,19.6732,19.7292,19.6732,19.7132,169070.0
2017-10-11 10:10:00,24.66,24.69,24.64,24.68,265060.0,19.7292,19.7532,19.7132,19.7452,265060.0
2017-10-11 10:20:00,24.69,24.71,24.67,24.68,340770.0,19.7532,19.7693,19.7372,19.7452,340770.0
2017-10-11 10:30:00,24.68,24.68,24.65,24.65,193580.0,19.7452,19.7452,19.7212,19.7212,193580.0
2017-10-11 10:40:00,24.65,24.69,24.64,24.64,158170.0,19.7212,19.7532,19.7132,19.7132,158170.0
2017-10-11 10:50:00,24.65,24.67,24.64,24.67,144950.0,19.7212,19.7372,19.7132,19.7372,144950.0
2017-10-11 11:00:00,24.66,24.71,24.66,24.71,266860.0,19.7292,19.7693,19.7292,19.7693,266860.0
2017-10-11 11:10:00,24.7,24.71,24.68,24.68,204130.0,19.7612,19.7693,19.7452,19.7452,204130.0
2017-10-11 11:20:00,24.68,24.69,24.66,24.67,83170.0,19.7452,19.7532,19.7292,19.7372,83170.0
2017-10-11 11:30:00,24.67,24.67,24.65,24.65,62610.0,19.7372,19.7372,19.7212,19.7212,62610.0
2017-10-11 11:40:00,24.65,24.69,24.64,24.69,123230.0,19.7212,19.7532,19.7132,19.7532,123230.0
2017-10-11 11:50:00,24.69,24.7,24.67,24.68,212630.0,19.7532,19.7612,19.7372,19.7452,212630.0
2017-10-11 12:00:00,24.68,24.68,24.65,24.68,215560.0,19.7452,19.7452,19.7212,19.7452,215560.0
2017-10-11 12:10:00,24.68,24.75,24.66,24.74,347360.0,19.7452,19.8013,19.7292,19.7933,347360.0
2017-10-11 12:20:00,24.74,24.79,24.74,24.78,648330.0,19.7933,19.8333,19.7933,19.8253,648330.0
2017-10-11 12:30:00,24.79,24.83,24.79,24.83,427640.0,19.8333,19.8653,19.8333,19.8653,427640.0
2017-10-11 12:40:00,24.82,24.83,24.81,24.83,172480.0,19.8573,19.8653,19.8493,19.8653,172480.0
2017-10-11 12:50:00,24.83,24.87,24.82,24.87,308220.0,19.8653,19.8973,19.8573,19.8973,308220.0
2017-10-11 13:00:00,24.87,24.87,24.8,24.83,1279900.0,19.8973,19.8973,19.8413,19.8653,1279900.0
2017-10-11 13:10:00,24.82,24.88,24.8,24.87,421200.0,19.8573,19.9053,19.8413,19.8973,421200.0
2017-10-11 13:20:00,24.87,24.99,24.87,24.99,874120.0,19.8973,19.9933,19.8973,19.9933,874120.0
2017-10-11 13:30:00,24.99,24.99,24.92,24.93,331670.0,19.9933,19.9933,19.9373,19.9453,331670.0
2017-10-11 13:40:00,24.93,24.95,24.89,24.95,283680.0,19.9453,19.9613,19.9133,19.9613,283680.0
2017-10-11 13:50:00,24.95,24.97,24.93,24.96,510770.0,19.9613,19.9773,19.9453,19.9693,510770.0
2017-10-11 14:00:00,24.97,25.01,24.97,24.98,442460.0,19.9773,20.0093,19.9773,19.9853,442460.0
2017-10-11 14:10:00,24.98,25.01,24.91,25.01,330810.0,19.9853,20.0093,19.9293,20.0093,330810.0
2017-10-11 14:20:00,25.0,25.02,24.97,25.01,330430.0,20.0013,20.0173,19.9773,20.0093,330430.0
2017-10-11 14:30:00,25.01,25.07,25.0,25.02,1355920.0,20.0093,20.0573,20.0013,20.0173,1355920.0
2017-10-11 14:40:00,25.02,25.04,24.99,25.04,270170.0,20.0173,20.0333,19.9933,20.0333,270170.0
2017-10-11 14:50:00,25.04,25.05,24.97,25.03,352400.0,20.0333,20.0413,19.9773,20.0253,352400.0
2017-10-11 15:00:00,25.03,25.1,25.03,25.08,678560.0,20.0253,20.0813,20.0253,20.0653,678560.0
2017-10-11 15:10:00,25.09,25.09,25.06,25.07,627770.0,20.0733,20.0733,20.0493,20.0573,627770.0
2017-10-11 15:20:00,25.07,25.12,25.04,25.11,996720.0,20.0573,20.0973,20.0333,20.0893,996720.0
2017-10-11 15:30:00,25.11,25.12,25.06,25.09,1664170.0,20.0893,20.0973,20.0493,20.0733,1664170.0
2017-10-11 15:40:00,25.09,25.1,25.04,25.06,1329700.0,20.0733,20.0813,20.0333,20.0493,1329700.0
2017-10-11 15:50:00,25.06,25.06,25.02,25.04,2137400.0,20.0493,20.0493,20.0173,20.0333,2137400.0
2017-10-12 09:30:00,25.04,25.04,24.93,24.94,1479130.0,20.0333,20.0333,19.9453,19.9533,1479130.0
2017-10-12 09:40:00,24.94,24.94,24.83,24.94,484300.0,19.9533,19.9533,19.8653,19.9533,484300.0
2017-10-12 09:50:00,24.95,25.04,24.95,25.04,886540.0,19.9613,20.0333,19.9613,20.0333,886540.0
2017-10-12 10:00:00,25.04,25.04,24.97,25.04,973930.0,20.0333,20.0333,19.9773,20.0333,973930.0
2017-10-12 10:10:00,25.04,25.07,25.02,25.06,557790.0,20.0333,20.0573,20.0173,20.0493,557790.0
2017-10-12 10:20:00,25.06,25.08,25.02,25.04,250210.0,20.0493,20.0653,20.0173,20.0333,250210.0
2017-10-12 10:30:00,25.03,25.07,25.02,25.03,608110.0,20.0253,20.0573,20.0173,20.0253,608110.0
2017-10-12 10:40:00,25.04,25.07,25.02,25.06,844480.0,20.0333,20.0573,20.0173,20.0493,844480.0
2017-10-12 10:50:00,25.06,25.07,25.03,25.06,384120.0,20.0493,20.0573,20.0253,20.0493,384120.0
2017-10-12 11:00:00,25.06,25.06,25.03,25.05,369590.0,20.0493,20.0493,20.0253,20.0413,369590.0
2017-10-12 11:10:00,25.06,25.06,25.04,25.06,148680.0,20.0493,20.0493,20.0333,20.0493,148680.0
2017-10-12 11:20:00,25.05,25.08,25.04,25.08,567110.0,20.0413,20.0653,20.0333,20.0653,567110.0
2017-10-12 11:30:00,25.07,25.12,25.07,25.12,295360.0,20.0573,20.0973,20.0573,20.0973,295360.0
2017-10-12 11:40:00,25.12,25.12,25.1,25.11,266980.0,20.0973,20.0973,20.0813,20.0893,266980.0
2017-10-12 11:50:00,25.11,25.12,25.1,25.11,135740.0,20.0893,20.0973,20.0813,20.0893,135740.0
2017-10-12 12:00:00,25.11,25.13,25.1,25.1,207070.0,20.0893,20.1053,20.0813,20.0813,207070.0
2017-10-12 12:10:00,25.12,25.12,25.1,25.11,226870.0,20.0973,20.0973,20.0813,20.0893,226870.0
2017-10-12 12:20:00,25.11,25.12,25.1,25.11,144740.0,20.0893,20.0973,20.0813,20.0893,144740.0
2017-10-12 12:30:00,25.11,25.11,25.1,25.1,136080.0,20.0893,20.0893,20.0813,20.0813,136080.0
2017-10-12 12:40:00,25.11,25.12,25.1,25.11,115990.0,20.0893,20.0973,20.0813,20.0893,115990.0
2017-10-12 12:50:00,25.11,25.12,25.1,25.12,78520.0,20.0893,20.0973,20.0813,20.0973,78520.0
2017-10-12 13:00:00,25.11,25.12,25.11,25.12,223530.0,20.0893,20.0973,20.0893,20.0973,223530.0
2017-10-12 13:10:00,25.12,25.13,25.12,25.12,186260.0,20.0973,20.1053,20.0973,20.0973,186260.0
2017-10-12 13:20:00,25.12,25.12,25.1,25.12,144200.0,20.0973,20.0973,20.0813,20.0973,144200.0
2017-10-12 13:30:00,25.12,25.12,25.11,25.11,189390.0,20.0973,20.0973,20.0893,20.0893,189390.0
2017-10-12 13:40:00,25.11,25.12,25.1,25.12,209610.0,20.0893,20.0973,20.0813,20.0973,209610.0
2017-10-12 13:50:00,25.12,25.12,25.11,25.12,165520.0,20.0973,20.0973,20.0893,20.0973,165520.0
2017-10-12 14:00:00,25.12,25.12,25.1,25.11,294350.0,20.0973,20.0973,20.0813,20.0893,294350.0
2017-10-12 14:10:00,25.12,25.12,25.1,25.11,291090.0,20.0973,20.0973,20.0813,20.0893,291090.0
2017-10-12 14:20:00,25.1,25.11,25.09,25.1,385600.0,20.0813,20.0893,20.0733,20.0813,385600.0
2017-10-12 14:30:00,25.1,25.1,25.04,25.06,389660.0,20.0813,20.0813,20.0333,20.0493,389660.0
2017-10-12 14:40:00,25.06,25.07,25.03,25.03,380890.0,20.0493,20.0573,20.0253,20.0253,380890.0
2017-10-12 14:50:00,25.03,25.04,24.98,25.0,331790.0,20.0253,20.0333,19.9853,20.0013,331790.0
2017-10-12 15:00:00,25.0,25.0,24.96,24.98,658010.0,20.0013,20.0013,19.9693,19.9853,658010.0
2017-10-12 15:10:00,24.97,24.99,24.95,24.96,595430.0,19.9773,19.9933,19.9613,19.9693,595430.0
2017-10-12 15:20:00,24.96,25.0,24.94,24.95,323010.0,19.9693,20.0013,19.9533,19.9613,323010.0
2017-10-12 15:30:00,24.94,24.94,24.89,24.9,300670.0,19.9533,19.9533,19.9133,19.9213,300670.0
2017-10-12 15:40:00,24.9,24.93,24.89,24.89,286370.0,19.9213,19.9453,19.9133,19.9133,286370.0
2017-10-12 15:50:00,24.89,24.9,24.86,24.87,1378280.0,19.9133,19.9213,19.8893,19.8973,1378280.0
2017-10-13 09:30:00,25.02,25.04,24.93,25.02,603590.0,20.0173,20.0333,19.9453,20.0173,603590.0
2017-10-13 09:40:00,25.02,25.06,25.0,25.01,356850.0,20.0173,20.0493,20.0013,20.0093,356850.0
2017-10-13 09:50:00,25.03,25.08,25.0,25.01,339640.0,20.0253,20.0653,20.0013,20.0093,339640.0
2017-10-13 10:00:00,24.99,25.03,24.97,24.97,426560.0,19.9933,20.0253,19.9773,19.9773,426560.0
2017-10-13 10:10:00,24.98,24.98,24.88,24.88,411140.0,19.9853,19.9853,19.9053,19.9053,411140.0
2017-10-13 10:20:00,24.88,25.0,24.88,25.0,477510.0,19.9053,20.0013,19.9053,20.0013,477510.0
2017-10-13 10:30:00,25.0,25.0,24.95,24.96,211970.0,20.0013,20.0013,19.9613,19.9693,211970.0
2017-10-13 10:40:00,24.96,24.98,24.92,24.95,185260.0,19.9693,19.9853,19.9373,19.9613,185260.0
2017-10-13 10:50:00,24.95,24.96,24.92,24.93,182870.0,19.9613,19.9693,19.9373,19.9453,182870.0
2017-10-13 11:00:00,24.95,24.95,24.88,24.92,183500.0,19.9613,19.9613,19.9053,19.9373,183500.0
2017-10-13 11:10:00,24.91,24.93,24.9,24.91,133580.0,19.9293,19.9453,19.9213,19.9293,133580.0
2017-10-13 11:20:00,24.91,24.94,24.88,24.94,183300.0,19.9293,19.9533,19.9053,19.9533,183300.0
2017-10-13 11:30:00,24.94,24.99,24.91,24.98,195900.0,19.9533,19.9933,19.9293,19.9853,195900.0
2017-10-13 11:40:00,24.98,24.99,24.96,24.99,269860.0,19.9853,19.9933,19.9693,19.9933,269860.0
2017-10-13 11:50:00,24.98,25.0,24.97,25.0,204480.0,19.9853,20.0013,19.9773,20.0013,204480.0
2017-10-13 12:00:00,25.01,25.01,24.98,24.99,119760.0,20.0093,20.0093,19.9853,19.9933,119760.0
2017-10-13 12:10:00,24.99,25.01,24.98,25.0,313520.0,19.9933,20.0093,19.9853,20.0013,313520.0
2017-10-13 12:20:00,25.0,25.01,24.98,24.99,95990.0,20.0013,20.0093,19.9853,19.9933,95990.0
2017-10-13 12:30:00,24.99,24.99,24.91,24.92,220850.0,19.9933,19.9933,19.9293,19.9373,220850.0
2017-10-13 12:40:00,24.92,24.95,24.92,24.93,184460.0,19.9373,19.9613,19.9373,19.9453,184460.0
2017-10-13 12:50:00,24.92,24.93,24.91,24.92,152070.0,19.9373,19.9453,19.9293,19.9373,152070.0
2017-10-13 13:00:00,24.92,24.95,24.91,24.93,190260.0,19.9373,19.9613,19.9293,19.9453,190260.0
2017-10-13 13:10:00,24.93,24.95,24.92,24.94,111260.0,19.9453,19.9613,19.9373,19.9533,111260.0
2017-10-13 13:20:00,24.94,24.94,24.92,24.93,121630.0,19.9533,19.9533,19.9373,19.9453,121630.0
2017-10-13 13:30:00,24.93,24.93,24.9,24.91,183220.0,19.9453,19.9453,19.9213,19.9293,183220.0
2017-10-13 13:40:00,24.9,24.92,24.89,24.9,144770.0,19.9213,19.9373,19.9133,19.9213,144770.0
2017-10-13 13:50:00,24.89,24.9,24.85,24.85,141040.0,19.9133,19.9213,19.8813,19.8813,141040.0
2017-10-13 14:00:00,24.85,24.87,24.85,24.86,193770.0,19.8813,19.8973,19.8813,19.8893,193770.0
2017-10-13 14:10:00,24.87,24.89,24.85,24.86,131270.0,19.8973,19.9133,19.8813,19.8893,131270.0
2017-10-13 14:20:00,24.86,24.87,24.83,24.85,146500.0,19.8893,19.8973,19.8653,19.8813,146500.0
2017-10-13 14:30:00,24.86,24.87,24.83,24.83,144380.0,19.8893,19.8973,19.8653,19.8653,144380.0
2017-10-13 14:40:00,24.83,24.83,24.79,24.8,223050.0,19.8653,19.8653,19.8333,19.8413,223050.0
2017-10-13 14:50:00,24.8,24.82,24.79,24.8,171900.0,19.8413,19.8573,19.8333,19.8413,171900.0
2017-10-13 15:00:00,24.79,24.81,24.79,24.79,203830.0,19.8333,19.8493,19.8333,19.8333,203830.0
2017-10-13 15:10:00,24.8,24.8,24.79,24.8,150880.0,19.8413,19.8413,19.8333,19.8413,150880.0
2017-10-13 15:20:00,24.8,24.8,24.8,24.8,138170.0,19.8413,19.8413,19.8413,19.8413,138170.0
2017-10-13 15:30:00,24.8,24.81,24.75,24.76,368810.0,19.8413,19.8493,19.8013,19.8093,368810.0
2017-10-13 15:40:00,24.76,24.77,24.75,24.77,510170.0,19.8093,19.8173,19.8013,19.8173,510170.0
2017-10-13 15:50:00,24.78,24.82,24.77,24.8,1998790.0,19.8253,19.8573,19.8173,19.8413,1998790.0
2017-10-16 09:30:00,24.86,24.95,24.81,24.81,891060.0,19.8893,19.9613,19.8493,19.8493,891060.0
2017-10-16 09:40:00,24.82,24.83,24.73,24.75,572390.0,19.8573,19.8653,19.7853,19.8013,572390.0
2017-10-16 09:50:00,24.74,24.77,24.69,24.7,333000.0,19.7933,19.8173,19.7532,19.7612,333000.0
2017-10-16 10:00:00,24.69,24.73,24.68,24.7,444980.0,19.7532,19.7853,19.7452,19.7612,444980.0
2017-10-16 10:10:00,24.69,24.72,24.68,24.68,296160.0,19.7532,19.7773,19.7452,19.7452,296160.0
2017-10-16 10:20:00,24.67,24.67,24.64,24.65,306140.0,19.7372,19.7372,19.7132,19.7212,306140.0
2017-10-16 10:30:00,24.65,24.66,24.62,24.64,237730.0,19.7212,19.7292,19.6972,19.7132,237730.0
2017-10-16 10:40:00,24.64,24.66,24.58,24.6,405450.0,19.7132,19.7292,19.6652,19.6812,405450.0
2017-10-16 10:50:00,24.6,24.65,24.6,24.63,459140.0,19.6812,19.7212,19.6812,19.7052,459140.0
2017-10-16 11:00:00,24.64,24.66,24.61,24.61,275700.0,19.7132,19.7292,19.6892,19.6892,275700.0
2017-10-16 11:10:00,24.61,24.63,24.6,24.61,162630.0,19.6892,19.7052,19.6812,19.6892,162630.0
2017-10-16 11:20:00,24.61,24.63,24.59,24.61,186310.0,19.6892,19.7052,19.6732,19.6892,186310.0
2017-10-16 11:30:00,24.6,24.63,24.6,24.61,120240.0,19.6812,19.7052,19.6812,19.6892,120240.0
2017-10-16 11:40:00,24.62,24.63,24.61,24.63,161060.0,19.6972,19.7052,19.6892,19.7052,161060.0
2017-10-16 11:50:00,24.62,24.63,24.61,24.61,143840.0,19.6972,19.7052,19.6892,19.6892,143840.0
2017-10-16 12:00:00,24.62,24.63,24.6,24.61,169170.0,19.6972,19.7052,19.6812,19.6892,169170.0
2017-10-16 12:10:00,24.61,24.62,24.56,24.6,201440.0,19.6892,19.6972,19.6492,19.6812,201440.0
2017-10-16 12:20:00,24.6,24.61,24.59,24.6,254400.0,19.6812,19.6892,19.6732,19.6812,254400.0
2017-10-16 12:30:00,24.6,24.62,24.59,24.61,139210.0,19.6812,19.6972,19.6732,19.6892,139210.0
2017-10-16 12:40:00,24.62,24.63,24.61,24.62,256480.0,19.6972,19.7052,19.6892,19.6972,256480.0
2017-10-16 12:50:00,24.62,24.65,24.62,24.63,206900.0,19.6972,19.7212,19.6972,19.7052,206900.0
2017-10-16 13:00:00,24.64,24.65,24.63,24.64,283540.0,19.7132,19.7212,19.7052,19.7132,283540.0
2017-10-16 13:10:00,24.63,24.69,24.63,24.69,157690.0,19.7052,19.7532,19.7052,19.7532,157690.0
2017-10-16 13:20:00,24.69,24.71,24.67,24.68,375990.0,19.7532,19.7693,19.7372,19.7452,375990.0
2017-10-16 13:30:00,24.68,24.7,24.66,24.68,113300.0,19.7452,19.7612,19.7292,19.7452,113300.0
2017-10-16 13:40:00,24.67,24.68,24.67,24.68,94610.0,19.7372,19.7452,19.7372,19.7452,94610.0
2017-10-16 13:50:00,24.68,24.72,24.68,24.68,278350.0,19.7452,19.7773,19.7452,19.7452,278350.0
2017-10-16 14:00:00,24.69,24.71,24.68,24.68,155190.0,19.7532,19.7693,19.7452,19.7452,155190.0
2017-10-16 14:10:00,24.68,24.69,24.67,24.68,173120.0,19.7452,19.7532,19.7372,19.7452,173120.0
2017-10-16 14:20:00,24.68,24.68,24.67,24.67,101670.0,19.7452,19.7452,19.7372,19.7372,101670.0
2017-10-16 14:30:00,24.68,24.69,24.66,24.69,134690.0,19.7452,19.7532,19.7292,19.7532,134690.0
2017-10-16 14:40:00,24.69,24.72,24.68,24.72,151400.0,19.7532,19.7773,19.7452,19.7773,151400.0
2017-10-16 14:50:00,24.72,24.73,24.68,24.68,185290.0,19.7773,19.7853,19.7452,19.7452,185290.0
2017-10-16 15:00:00,24.69,24.7,24.68,24.69,172500.0,19.7532,19.7612,19.7452,19.7532,172500.0
2017-10-16 15:10:00,24.69,24.69,24.67,24.67,192670.0,19.7532,19.7532,19.7372,19.7372,192670.0
2017-10-16 15:20:00,24.67,24.68,24.64,24.64,254430.0,19.7372,19.7452,19.7132,19.7132,254430.0
2017-10-16 15:30:00,24.65,24.67,24.63,24.63,309890.0,19.7212,19.7372,19.7052,19.7052,309890.0
2017-10-16 15:40:00,24.63,24.67,24.63,24.64,407780.0,19.7052,19.7372,19.7052,19.7132,407780.0
2017-10-16 15:50:00,24.65,24.68,24.64,24.67,1404120.0,19.7212,19.7452,19.7132,19.7372,1404120.0
2017-10-17 09:30:00,24.58,24.59,24.41,24.5,972310.0,19.6652,19.6732,19.5292,19.6012,972310.0
2017-10-17 09:40:00,24.5,24.56,24.49,24.49,693800.0,19.6012,19.6492,19.5932,19.5932,693800.0
2017-10-17 09:50:00,24.48,24.49,24.42,24.48,529960.0,19.5852,19.5932,19.5372,19.5852,529960.0
2017-10-17 10:00:00,24.47,24.54,24.45,24.53,532750.0,19.5772,19.6332,19.5612,19.6252,532750.0
2017-10-17 10:10:00,24.54,24.54,24.42,24.43,522420.0,19.6332,19.6332,19.5372,19.5452,522420.0
2017-10-17 10:20:00,24.43,24.43,24.36,24.36,817830.0,19.5452,19.5452,19.4892,19.4892,817830.0
2017-10-17 10:30:00,24.36,24.46,24.35,24.46,559200.0,19.4892,19.5692,19.4812,19.5692,559200.0
2017-10-17 10:40:00,24.44,24.45,24.39,24.4,323160.0,19.5532,19.5612,19.5132,19.5212,323160.0
2017-10-17 10:50:00,24.4,24.45,24.38,24.4,372050.0,19.5212,19.5612,19.5052,19.5212,372050.0
2017-10-17 11:00:00,24.4,24.43,24.38,24.43,416830.0,19.5212,19.5452,19.5052,19.5452,416830.0
2017-10-17 11:10:00,24.42,24.46,24.41,24.45,335680.0,19.5372,19.5692,19.5292,19.5612,335680.0
2017-10-17 11:20:00,24.44,24.45,24.39,24.4,637390.0,19.5532,19.5612,19.5132,19.5212,637390.0
2017-10-17 11:30:00,24.4,24.4,24.36,24.37,276890.0,19.5212,19.5212,19.4892,19.4972,276890.0
2017-10-17 11:40:00,24.37,24.38,24.34,24.38,763130.0,19.4972,19.5052,19.4732,19.5052,763130.0
2017-10-17 11:50:00,24.38,24.39,24.34,24.38,417090.0,19.5052,19.5132,19.4732,19.5052,417090.0
2017-10-17 12:00:00,24.37,24.37,24.32,24.34,537030.0,19.4972,19.4972,19.4572,19.4732,537030.0
2017-10-17 12:10:00,24.34,24.34,24.28,24.3,693470.0,19.4732,19.4732,19.4252,19.4412,693470.0
2017-10-17 12:20:00,24.3,24.31,24.26,24.29,444040.0,19.4412,19.4492,19.4092,19.4332,444040.0
2017-10-17 12:30:00,24.29,24.29,24.26,24.28,453120.0,19.4332,19.4332,19.4092,19.4252,453120.0
2017-10-17 12:40:00,24.29,24.32,24.26,24.26,382920.0,19.4332,19.4572,19.4092,19.4092,382920.0
2017-10-17 12:50:00,24.26,24.27,24.23,24.25,511280.0,19.4092,19.4172,19.3852,19.4012,511280.0
2017-10-17 13:00:00,24.25,24.29,24.24,24.28,429200.0,19.4012,19.4332,19.3932,19.4252,429200.0
2017-10-17 13:10:00,24.28,24.3,24.27,24.28,272230.0,19.4252,19.4412,19.4172,19.4252,272230.0
2017-10-17 13:20:00,24.28,24.29,24.25,24.25,252670.0,19.4252,19.4332,19.4012,19.4012,252670.0
2017-10-17 13:30:00,24.25,24.28,24.25,24.27,332940.0,19.4012,19.4252,19.4012,19.4172,332940.0
2017-10-17 13:40:00,24.27,24.28,24.26,24.27,233670.0,19.4172,19.4252,19.4092,19.4172,233670.0
2017-10-17 13:50:00,24.27,24.27,24.24,24.25,392130.0,19.4172,19.4172,19.3932,19.4012,392130.0
2017-10-17 14:00:00,24.26,24.33,24.25,24.31,386090.0,19.4092,19.4652,19.4012,19.4492,386090.0
2017-10-17 14:10:00,24.31,24.33,24.29,24.33,302710.0,19.4492,19.4652,19.4332,19.4652,302710.0
2017-10-17 14:20:00,24.34,24.34,24.25,24.29,479170.0,19.4732,19.4732,19.4012,19.4332,479170.0
2017-10-17 14:30:00,24.3,24.3,24.27,24.29,236510.0,19.4412,19.4412,19.4172,19.4332,236510.0
2017-10-17 14:40:00,24.28,24.32,24.28,24.29,343950.0,19.4252,19.4572,19.4252,19.4332,343950.0
2017-10-17 14:50:00,24.29,24.34,24.29,24.34,408250.0,19.4332,19.4732,19.4332,19.4732,408250.0
2017-10-17 15:00:00,24.34,24.37,24.31,24.33,638710.0,19.4732,19.4972,19.4492,19.4652,638710.0
2017-10-17 15:10:00,24.33,24.36,24.32,24.34,456920.0,19.4652,19.4892,19.4572,19.4732,456920.0
2017-10-17 15:20:00,24.35,24.37,24.34,24.35,358140.0,19.4812,19.4972,19.4732,19.4812,358140.0
2017-10-17 15:30:00,24.35,24.38,24.32,24.33,489370.0,19.4812,19.5052,19.4572,19.4652,489370.0
2017-10-17 15:40:00,24.33,24.33,24.29,24.29,775790.0,19.4652,19.4652,19.4332,19.4332,775790.0
2017-10-17 15:50:00,24.29,24.35,24.24,24.26,2860540.0,19.4332,19.4812,19.3932,19.4092,2860540.0
2017-10-18 09:30:00,24.33,24.38,24.26,24.27,762870.0,19.4652,19.5052,19.4092,19.4172,762870.0
2017-10-18 09:40:00,24.26,24.26,24.12,24.12,676960.0,19.4092,19.4092,19.2972,19.2972,676960.0
2017-10-18 09:50:00,24.12,24.16,24.06,24.09,765820.0,19.2972,19.3292,19.2492,19.2732,765820.0
2017-10-18 10:00:00,24.09,24.12,24.04,24.05,514320.0,19.2732,19.2972,19.2332,19.2412,514320.0
2017-10-18 10:10:00,24.05,24.06,23.98,24.0,862870.0,19.2412,19.2492,19.1852,19.2012,862870.0
2017-10-18 10:20:00,24.0,24.06,23.99,24.0,545480.0,19.2012,19.2492,19.1932,19.2012,545480.0
2017-10-18 10:30:00,24.0,24.12,23.99,24.09,515440.0,19.2012,19.2972,19.1932,19.2732,515440.0
2017-10-18 10:40:00,24.11,24.14,24.1,24.1,327880.0,19.2892,19.3132,19.2812,19.2812,327880.0
2017-10-18 10:50:00,24.11,24.14,24.1,24.11,299940.0,19.2892,19.3132,19.2812,19.2892,299940.0
2017-10-18 11:00:00,24.11,24.15,24.1,24.12,317440.0,19.2892,19.3212,19.2812,19.2972,317440.0
2017-10-18 11:10:00,24.12,24.14,24.11,24.13,291450.0,19.2972,19.3132,19.2892,19.3052,291450.0
2017-10-18 11:20:00,24.13,24.14,24.11,24.12,322890.0,19.3052,19.3132,19.2892,19.2972,322890.0
2017-10-18 11:30:00,24.12,24.15,24.09,24.15,516630.0,19.2972,19.3212,19.2732,19.3212,516630.0
2017-10-18 11:40:00,24.15,24.18,24.13,24.14,306170.0,19.3212,19.3452,19.3052,19.3132,306170.0
2017-10-18 11:50:00,24.14,24.14,24.09,24.09,372900.0,19.3132,19.3132,19.2732,19.2732,372900.0
2017-10-18 12:00:00,24.08,24.12,24.07,24.11,297570.0,19.2652,19.2972,19.2572,19.2892,297570.0
2017-10-18 12:10:00,24.11,24.13,24.1,24.13,387640.0,19.2892,19.3052,19.2812,19.3052,387640.0
2017-10-18 12:20:00,24.13,24.23,24.13,24.23,286350.0,19.3052,19.3852,19.3052,19.3852,286350.0
2017-10-18 12:30:00,24.23,24.27,24.22,24.25,325610.0,19.3852,19.4172,19.3772,19.4012,325610.0
2017-10-18 12:40:00,24.24,24.34,24.24,24.34,428240.0,19.3932,19.4732,19.3932,19.4732,428240.0
2017-10-18 12:50:00,24.34,24.35,24.28,24.28,273800.0,19.4732,19.4812,19.4252,19.4252,273800.0
2017-10-18 13:00:00,24.27,24.32,24.26,24.32,94360.0,19.4172,19.4572,19.4092,19.4572,94360.0
2017-10-18 13:10:00,24.31,24.33,24.29,24.31,298700.0,19.4492,19.4652,19.4332,19.4492,298700.0
2017-10-18 13:20:00,24.31,24.32,24.27,24.3,245930.0,19.4492,19.4572,19.4172,19.4412,245930.0
2017-10-18 13:30:00,24.3,24.35,24.3,24.34,268440.0,19.4412,19.4812,19.4412,19.4732,268440.0
2017-10-18 13:40:00,24.34,24.39,24.33,24.39,328160.0,19.4732,19.5132,19.4652,19.5132,328160.0
2017-10-18 13:50:00,24.39,24.4,24.36,24.39,234690.0,19.5132,19.5212,19.4892,19.5132,234690.0
2017-10-18 14:00:00,24.39,24.4,24.36,24.36,408370.0,19.5132,19.5212,19.4892,19.4892,408370.0
2017-10-18 14:10:00,24.37,24.4,24.36,24.38,196830.0,19.4972,19.5212,19.4892,19.5052,196830.0
2017-10-18 14:20:00,24.38,24.38,24.36,24.37,154110.0,19.5052,19.5052,19.4892,19.4972,154110.0
2017-10-18 14:30:00,24.37,24.39,24.36,24.37,94220.0,19.4972,19.5132,19.4892,19.4972,94220.0
2017-10-18 14:40:00,24.37,24.37,24.33,24.34,219730.0,19.4972,19.4972,19.4652,19.4732,219730.0
2017-10-18 14:50:00,24.34,24.37,24.34,24.36,174410.0,19.4732,19.4972,19.4732,19.4892,174410.0
2017-10-18 15:00:00,24.36,24.39,24.36,24.39,205380.0,19.4892,19.5132,19.4892,19.5132,205380.0
2017-10-18 15:10:00,24.39,24.44,24.39,24.44,337620.0,19.5132,19.5532,19.5132,19.5532,337620.0
2017-10-18 15:20:00,24.44,24.46,24.41,24.43,547090.0,19.5532,19.5692,19.5292,19.5452,547090.0
2017-10-18 15:30:00,24.43,24.43,24.39,24.41,191930.0,19.5452,19.5452,19.5132,19.5292,191930.0
2017-10-18 15:40:00,24.41,24.44,24.4,24.42,492970.0,19.5292,19.5532,19.5212,19.5372,492970.0
2017-10-18 15:50:00,24.42,24.42,24.38,24.4,1245130.0,19.5372,19.5372,19.5052,19.5212,1245130.0
2017-10-19 09:30:00,24.08,24.18,23.94,23.97,1618100.0,19.2652,19.3452,19.1532,19.1772,1618100.0
2017-10-19 09:40:00,23.98,23.98,23.86,23.91,902740.0,19.1852,19.1852,19.0892,19.1292,902740.0
2017-10-19 09:50:00,23.9,23.92,23.85,23.9,705150.0,19.1212,19.1372,19.0812,19.1212,705150.0
2017-10-19 10:00:00,23.9,23.94,23.84,23.93,938260.0,19.1212,19.1532,19.0732,19.1452,938260.0
2017-10-19 10:10:00,23.94,24.05,23.92,24.03,1038570.0,19.1532,19.2412,19.1372,19.2252,1038570.0
2017-10-19 10:20:00,24.03,24.14,24.03,24.1,998780.0,19.2252,19.3132,19.2252,19.2812,998780.0
2017-10-19 10:30:00,24.1,24.11,24.05,24.1,620200.0,19.2812,19.2892,19.2412,19.2812,620200.0
2017-10-19 10:40:00,24.1,24.17,24.09,24.17,687170.0,19.2812,19.3372,19.2732,19.3372,687170.0
2017-10-19 10:50:00,24.17,24.24,24.17,24.19,546900.0,19.3372,19.3932,19.3372,19.3532,546900.0
2017-10-19 11:00:00,24.19,24.22,24.17,24.2,458420.0,19.3532,19.3772,19.3372,19.3612,458420.0
2017-10-19 11:10:00,24.2,24.28,24.2,24.28,487540.0,19.3612,19.4252,19.3612,19.4252,487540.0
2017-10-19 11:20:00,24.28,24.29,24.25,24.26,410070.0,19.4252,19.4332,19.4012,19.4092,410070.0
2017-10-19 11:30:00,24.26,24.32,24.26,24.28,261460.0,19.4092,19.4572,19.4092,19.4252,261460.0
2017-10-19 11:40:00,24.28,24.29,24.21,24.23,332200.0,19.4252,19.4332,19.3692,19.3852,332200.0
2017-10-19 11:50:00,24.23,24.23,24.18,24.19,358810.0,19.3852,19.3852,19.3452,19.3532,358810.0
2017-10-19 12:00:00,24.19,24.2,24.13,24.17,193330.0,19.3532,19.3612,19.3052,19.3372,193330.0
2017-10-19 12:10:00,24.17,24.24,24.15,24.23,293740.0,19.3372,19.3932,19.3212,19.3852,293740.0
2017-10-19 12:20:00,24.23,24.23,24.19,24.22,109950.0,19.3852,19.3852,19.3532,19.3772,109950.0
2017-10-19 12:30:00,24.22,24.22,24.19,24.21,335030.0,19.3772,19.3772,19.3532,19.3692,335030.0
2017-10-19 12:40:00,24.2,24.21,24.18,24.21,216160.0,19.3612,19.3692,19.3452,19.3692,216160.0
2017-10-19 12:50:00,24.21,24.24,24.2,24.22,211030.0,19.3692,19.3932,19.3612,19.3772,211030.0
2017-10-19 13:00:00,24.22,24.29,24.21,24.28,195570.0,19.3772,19.4332,19.3692,19.4252,195570.0
2017-10-19 13:10:00,24.27,24.3,24.27,24.29,154120.0,19.4172,19.4412,19.4172,19.4332,154120.0
2017-10-19 13:20:00,24.29,24.31,24.27,24.29,454200.0,19.4332,19.4492,19.4172,19.4332,454200.0
2017-10-19 13:30:00,24.29,24.29,24.27,24.28,243790.0,19.4332,19.4332,19.4172,19.4252,243790.0
2017-10-19 13:40:00,24.28,24.32,24.27,24.31,245470.0,19.4252,19.4572,19.4172,19.4492,245470.0
2017-10-19 13:50:00,24.31,24.32,24.28,24.29,232730.0,19.4492,19.4572,19.4252,19.4332,232730.0
2017-10-19 14:00:00,24.28,24.3,24.28,24.3,195590.0,19.4252,19.4412,19.4252,19.4412,195590.0
2017-10-19 14:10:00,24.3,24.33,24.29,24.32,278020.0,19.4412,19.4652,19.4332,19.4572,278020.0
2017-10-19 14:20:00,24.32,24.36,24.32,24.34,289030.0,19.4572,19.4892,19.4572,19.4732,289030.0
2017-10-19 14:30:00,24.34,24.39,24.34,24.39,240690.0,19.4732,19.5132,19.4732,19.5132,240690.0
2017-10-19 14:40:00,24.39,24.4,24.36,24.36,196610.0,19.5132,19.5212,19.4892,19.4892,196610.0
2017-10-19 14:50:00,24.37,24.39,24.35,24.39,336100.0,19.4972,19.5132,19.4812,19.5132,336100.0
2017-10-19 15:00:00,24.38,24.39,24.35,24.37,266680.0,19.5052,19.5132,19.4812,19.4972,266680.0
2017-10-19 15:10:00,24.37,24.43,24.37,24.4,693620.0,19.4972,19.5452,19.4972,19.5212,693620.0
2017-10-19 15:20:00,24.4,24.41,24.39,24.41,377660.0,19.5212,19.5292,19.5132,19.5292,377660.0
2017-10-19 15:30:00,24.41,24.41,24.39,24.39,862220.0,19.5292,19.5292,19.5132,19.5132,862220.0
2017-10-19 15:40:00,24.39,24.41,24.37,24.4,800960.0,19.5132,19.5292,19.4972,19.5212,800960.0
2017-10-19 15:50:00,24.4,24.44,24.4,24.43,1538120.0,19.5212,19.5532,19.5212,19.5452,1538120.0
2017-10-20 09:30:00,24.7,24.7,24.44,24.44,1800600.0,19.7612,19.7612,19.5532,19.5532,1800600.0
2017-10-20 09:40:00,24.44,24.55,24.43,24.5,1008180.0,19.5532,19.6412,19.5452,19.6012,1008180.0
2017-10-20 09:50:00,24.51,24.55,24.46,24.53,796070.0,19.6092,19.6412,19.5692,19.6252,796070.0
2017-10-20 10:00:00,24.52,24.64,24.52,24.57,615980.0,19.6172,19.7132,19.6172,19.6572,615980.0
2017-10-20 10:10:00,24.57,24.62,24.57,24.59,455500.0,19.6572,19.6972,19.6572,19.6732,455500.0
2017-10-20 10:20:00,24.59,24.59,24.53,24.57,355620.0,19.6732,19.6732,19.6252,19.6572,355620.0
2017-10-20 10:30:00,24.57,24.63,24.55,24.63,392900.0,19.6572,19.7052,19.6412,19.7052,392900.0
2017-10-20 10:40:00,24.62,24.62,24.58,24.59,239390.0,19.6972,19.6972,19.6652,19.6732,239390.0
2017-10-20 10:50:00,24.59,24.63,24.55,24.56,374220.0,19.6732,19.7052,19.6412,19.6492,374220.0
2017-10-20 11:00:00,24.56,24.59,24.56,24.58,263100.0,19.6492,19.6732,19.6492,19.6652,263100.0
2017-10-20 11:10:00,24.57,24.59,24.56,24.57,221290.0,19.6572,19.6732,19.6492,19.6572,221290.0
2017-10-20 11:20:00,24.56,24.58,24.56,24.56,309380.0,19.6492,19.6652,19.6492,19.6492,309380.0
2017-10-20 11:30:00,24.57,24.58,24.52,24.52,336170.0,19.6572,19.6652,19.6172,19.6172,336170.0
2017-10-20 11:40:00,24.53,24.57,24.52,24.55,129450.0,19.6252,19.6572,19.6172,19.6412,129450.0
2017-10-20 11:50:00,24.55,24.57,24.54,24.55,185910.0,19.6412,19.6572,19.6332,19.6412,185910.0
2017-10-20 12:00:00,24.55,24.56,24.54,24.55,223120.0,19.6412,19.6492,19.6332,19.6412,223120.0
2017-10-20 12:10:00,24.55,24.58,24.55,24.57,202540.0,19.6412,19.6652,19.6412,19.6572,202540.0
2017-10-20 12:20:00,24.57,24.6,24.56,24.6,207440.0,19.6572,19.6812,19.6492,19.6812,207440.0
2017-10-20 12:30:00,24.59,24.6,24.55,24.56,179490.0,19.6732,19.6812,19.6412,19.6492,179490.0
2017-10-20 12:40:00,24.56,24.56,24.54,24.55,184100.0,19.6492,19.6492,19.6332,19.6412,184100.0
2017-10-20 12:50:00,24.55,24.55,24.54,24.55,125250.0,19.6412,19.6412,19.6332,19.6412,125250.0
2017-10-20 13:00:00,24.55,24.59,24.54,24.56,288750.0,19.6412,19.6732,19.6332,19.6492,288750.0
2017-10-20 13:10:00,24.57,24.58,24.55,24.57,284230.0,19.6572,19.6652,19.6412,19.6572,284230.0
2017-10-20 13:20:00,24.56,24.58,24.56,24.58,194490.0,19.6492,19.6652,19.6492,19.6652,194490.0
2017-10-20 13:30:00,24.58,24.61,24.57,24.6,194140.0,19.6652,19.6892,19.6572,19.6812,194140.0
2017-10-20 13:40:00,24.61,24.61,24.59,24.6,264700.0,19.6892,19.6892,19.6732,19.6812,264700.0
2017-10-20 13:50:00,24.6,24.6,24.56,24.56,374150.0,19.6812,19.6812,19.6492,19.6492,374150.0
2017-10-20 14:00:00,24.56,24.57,24.55,24.56,104770.0,19.6492,19.6572,19.6412,19.6492,104770.0
2017-10-20 14:10:00,24.56,24.59,24.56,24.57,89190.0,19.6492,19.6732,19.6492,19.6572,89190.0
2017-10-20 14:20:00,24.57,24.58,24.56,24.57,100190.0,19.6572,19.6652,19.6492,19.6572,100190.0
2017-10-20 14:30:00,24.58,24.58,24.56,24.57,249400.0,19.6652,19.6652,19.6492,19.6572,249400.0
2017-10-20 14:40:00,24.57,24.57,24.56,24.57,318330.0,19.6572,19.6572,19.6492,19.6572,318330.0
2017-10-20 14:50:00,24.56,24.57,24.5,24.52,492490.0,19.6492,19.6572,19.6012,19.6172,492490.0
2017-10-20 15:00:00,24.53,24.54,24.5,24.52,417780.0,19.6252,19.6332,19.6012,19.6172,417780.0
2017-10-20 15:10:00,24.52,24.54,24.51,24.54,309200.0,19.6172,19.6332,19.6092,19.6332,309200.0
2017-10-20 15:20:00,24.53,24.54,24.48,24.49,609250.0,19.6252,19.6332,19.5852,19.5932,609250.0
2017-10-20 15:30:00,24.49,24.51,24.48,24.48,334160.0,19.5932,19.6092,19.5852,19.5852,334160.0
2017-10-20 15:40:00,24.48,24.49,24.38,24.38,1009960.0,19.5852,19.5932,19.5052,19.5052,1009960.0
2017-10-20 15:50:00,24.39,24.44,24.39,24.42,1855880.0,19.5132,19.5532,19.5132,19.5372,1855880.0
2017-10-23 09:30:00,24.52,24.57,24.48,24.48,841020.0,19.6172,19.6572,19.5852,19.5852,841020.0
2017-10-23 09:40:00,24.48,24.52,24.45,24.47,620900.0,19.5852,19.6172,19.5612,19.5772,620900.0
2017-10-23 09:50:00,24.47,24.47,24.36,24.42,497530.0,19.5772,19.5772,19.4892,19.5372,497530.0
2017-10-23 10:00:00,24.4,24.41,24.27,24.3,427400.0,19.5212,19.5292,19.4172,19.4412,427400.0
2017-10-23 10:10:00,24.3,24.37,24.3,24.36,336890.0,19.4412,19.4972,19.4412,19.4892,336890.0
2017-10-23 10:20:00,24.36,24.4,24.35,24.39,284730.0,19.4892,19.5212,19.4812,19.5132,284730.0
2017-10-23 10:30:00,24.41,24.42,24.37,24.38,263760.0,19.5292,19.5372,19.4972,19.5052,263760.0
2017-10-23 10:40:00,24.38,24.39,24.3,24.31,237900.0,19.5052,19.5132,19.4412,19.4492,237900.0
2017-10-23 10:50:00,24.31,24.36,24.28,24.35,179070.0,19.4492,19.4892,19.4252,19.4812,179070.0
2017-10-23 11:00:00,24.36,24.36,24.33,24.34,126040.0,19.4892,19.4892,19.4652,19.4732,126040.0
2017-10-23 11:10:00,24.34,24.35,24.33,24.33,59940.0,19.4732,19.4812,19.4652,19.4652,59940.0
2017-10-23 11:20:00,24.33,24.35,24.33,24.34,673420.0,19.4652,19.4812,19.4652,19.4732,673420.0
2017-10-23 11:30:00,24.34,24.37,24.32,24.32,261090.0,19.4732,19.4972,19.4572,19.4572,261090.0
2017-10-23 11:40:00,24.32,24.33,24.3,24.33,286810.0,19.4572,19.4652,19.4412,19.4652,286810.0
2017-10-23 11:50:00,24.33,24.36,24.33,24.34,178690.0,19.4652,19.4892,19.4652,19.4732,178690.0
2017-10-23 12:00:00,24.34,24.36,24.31,24.35,911650.0,19.4732,19.4892,19.4492,19.4812,911650.0
2017-10-23 12:10:00,24.36,24.53,24.35,24.5,1124980.0,19.4892,19.6252,19.4812,19.6012,1124980.0
2017-10-23 12:20:00,24.5,24.55,24.49,24.52,926490.0,19.6012,19.6412,19.5932,19.6172,926490.0
2017-10-23 12:30:00,24.52,24.52,24.47,24.48,345970.0,19.6172,19.6172,19.5772,19.5852,345970.0
2017-10-23 12:40:00,24.48,24.5,24.48,24.49,266520.0,19.5852,19.6012,19.5852,19.5932,266520.0
2017-10-23 12:50:00,24.49,24.52,24.47,24.51,412320.0,19.5932,19.6172,19.5772,19.6092,412320.0
2017-10-23 13:00:00,24.51,24.53,24.49,24.52,624680.0,19.6092,19.6252,19.5932,19.6172,624680.0
2017-10-23 13:10:00,24.52,24.52,24.49,24.5,369890.0,19.6172,19.6172,19.5932,19.6012,369890.0
2017-10-23 13:20:00,24.5,24.52,24.49,24.51,185520.0,19.6012,19.6172,19.5932,19.6092,185520.0
2017-10-23 13:30:00,24.51,24.52,24.45,24.48,626210.0,19.6092,19.6172,19.5612,19.5852,626210.0
2017-10-23 13:40:00,24.49,24.49,24.45,24.48,349980.0,19.5932,19.5932,19.5612,19.5852,349980.0
2017-10-23 13:50:00,24.48,24.51,24.48,24.5,639330.0,19.5852,19.6092,19.5852,19.6012,639330.0
2017-10-23 14:00:00,24.5,24.52,24.48,24.5,391670.0,19.6012,19.6172,19.5852,19.6012,391670.0
2017-10-23 14:10:00,24.49,24.5,24.44,24.46,540270.0,19.5932,19.6012,19.5532,19.5692,540270.0
2017-10-23 14:20:00,24.46,24.47,24.43,24.45,379770.0,19.5692,19.5772,19.5452,19.5612,379770.0
2017-10-23 14:30:00,24.45,24.46,24.43,24.44,189840.0,19.5612,19.5692,19.5452,19.5532,189840.0
2017-10-23 14:40:00,24.45,24.46,24.42,24.43,200350.0,19.5612,19.5692,19.5372,19.5452,200350.0
2017-10-23 14:50:00,24.43,24.43,24.4,24.42,226330.0,19.5452,19.5452,19.5212,19.5372,226330.0
2017-10-23 15:00:00,24.41,24.42,24.39,24.42,289910.0,19.5292,19.5372,19.5132,19.5372,289910.0
2017-10-23 15:10:00,24.41,24.42,24.38,24.39,231150.0,19.5292,19.5372,19.5052,19.5132,231150.0
2017-10-23 15:20:00,24.39,24.41,24.35,24.37,377560.0,19.5132,19.5292,19.4812,19.4972,377560.0
2017-10-23 15:30:00,24.37,24.37,24.32,24.33,520290.0,19.4972,19.4972,19.4572,19.4652,520290.0
2017-10-23 15:40:00,24.33,24.41,24.32,24.4,800440.0,19.4652,19.5292,19.4572,19.5212,800440.0
2017-10-23 15:50:00,24.4,24.45,24.34,24.44,2668680.0,19.5212,19.5612,19.4732,19.5532,2668680.0
2017-10-24 09:30:00,24.51,24.62,24.41,24.56,1061960.0,19.6092,19.6972,19.5292,19.6492,1061960.0
2017-10-24 09:40:00,24.53,24.56,24.43,24.46,677460.0,19.6252,19.6492,19.5452,19.5692,677460.0
2017-10-24 09:50:00,24.46,24.53,24.44,24.51,636790.0,19.5692,19.6252,19.5532,19.6092,636790.0
2017-10-24 10:00:00,24.51,24.57,24.5,24.54,754220.0,19.6092,19.6572,19.6012,19.6332,754220.0
2017-10-24 10:10:00,24.55,24.6,24.54,24.58,481580.0,19.6412,19.6812,19.6332,19.6652,481580.0
2017-10-24 10:20:00,24.58,24.64,24.57,24.58,1056120.0,19.6652,19.7132,19.6572,19.6652,1056120.0
2017-10-24 10:30:00,24.58,24.64,24.57,24.62,320520.0,19.6652,19.7132,19.6572,19.6972,320520.0
2017-10-24 10:40:00,24.62,24.65,24.62,24.62,807830.0,19.6972,19.7212,19.6972,19.6972,807830.0
2017-10-24 10:50:00,24.62,24.65,24.61,24.64,563900.0,19.6972,19.7212,19.6892,19.7132,563900.0
2017-10-24 11:00:00,24.64,24.65,24.6,24.63,412050.0,19.7132,19.7212,19.6812,19.7052,412050.0
2017-10-24 11:10:00,24.63,24.65,24.62,24.63,495920.0,19.7052,19.7212,19.6972,19.7052,495920.0
2017-10-24 11:20:00,24.63,24.63,24.59,24.61,374030.0,19.7052,19.7052,19.6732,19.6892,374030.0
2017-10-24 11:30:00,24.61,24.62,24.59,24.61,266360.0,19.6892,19.6972,19.6732,19.6892,266360.0
2017-10-24 11:40:00,24.61,24.63,24.6,24.63,475420.0,19.6892,19.7052,19.6812,19.7052,475420.0
2017-10-24 11:50:00,24.63,24.67,24.62,24.66,624810.0,19.7052,19.7372,19.6972,19.7292,624810.0
2017-10-24 12:00:00,24.66,24.67,24.65,24.66,350830.0,19.7292,19.7372,19.7212,19.7292,350830.0
2017-10-24 12:10:00,24.66,24.72,24.66,24.68,316900.0,19.7292,19.7773,19.7292,19.7452,316900.0
2017-10-24 12:20:00,24.67,24.68,24.64,24.65,187740.0,19.7372,19.7452,19.7132,19.7212,187740.0
2017-10-24 12:30:00,24.65,24.67,24.64,24.66,251780.0,19.7212,19.7372,19.7132,19.7292,251780.0
2017-10-24 12:40:00,24.65,24.69,24.64,24.68,202670.0,19.7212,19.7532,19.7132,19.7452,202670.0
2017-10-24 12:50:00,24.68,24.69,24.66,24.67,136700.0,19.7452,19.7532,19.7292,19.7372,136700.0
2017-10-24 13:00:00,24.67,24.68,24.66,24.67,115560.0,19.7372,19.7452,19.7292,19.7372,115560.0
2017-10-24 13:10:00,24.66,24.69,24.66,24.68,304580.0,19.7292,19.7532,19.7292,19.7452,304580.0
2017-10-24 13:20:00,24.69,24.73,24.68,24.72,226580.0,19.7532,19.7853,19.7452,19.7773,226580.0
2017-10-24 13:30:00,24.72,24.79,24.71,24.79,379180.0,19.7773,19.8333,19.7693,19.8333,379180.0
2017-10-24 13:40:00,24.79,24.81,24.78,24.81,831690.0,19.8333,19.8493,19.8253,19.8493,831690.0
2017-10-24 13:50:00,24.8,24.81,24.76,24.79,257650.0,19.8413,19.8493,19.8093,19.8333,257650.0
2017-10-24 14:00:00,24.79,24.81,24.78,24.8,217600.0,19.8333,19.8493,19.8253,19.8413,217600.0
2017-10-24 14:10:00,24.8,24.81,24.78,24.78,278600.0,19.8413,19.8493,19.8253,19.8253,278600.0
2017-10-24 14:20:00,24.79,24.8,24.71,24.73,652630.0,19.8333,19.8413,19.7693,19.7853,652630.0
2017-10-24 14:30:00,24.72,24.75,24.7,24.7,195190.0,19.7773,19.8013,19.7612,19.7612,195190.0
2017-10-24 14:40:00,24.71,24.74,24.71,24.73,254420.0,19.7693,19.7933,19.7693,19.7853,254420.0
2017-10-24 14:50:00,24.73,24.75,24.71,24.75,390340.0,19.7853,19.8013,19.7693,19.8013,390340.0
2017-10-24 15:00:00,24.75,24.76,24.69,24.69,376580.0,19.8013,19.8093,19.7532,19.7532,376580.0
2017-10-24 15:10:00,24.71,24.72,24.67,24.71,185210.0,19.7693,19.7773,19.7372,19.7693,185210.0
2017-10-24 15:20:00,24.72,24.74,24.71,24.72,311380.0,19.7773,19.7933,19.7693,19.7773,311380.0
2017-10-24 15:30:00,24.72,24.77,24.71,24.76,485330.0,19.7773,19.8173,19.7693,19.8093,485330.0
2017-10-24 15:40:00,24.76,24.77,24.72,24.73,444900.0,19.8093,19.8173,19.7773,19.7853,444900.0
2017-10-24 15:50:00,24.73,24.78,24.72,24.77,1048580.0,19.7853,19.8253,19.7773,19.8173,1048580.0
2017-10-25 09:30:00,24.57,24.73,24.57,24.67,563440.0,19.6572,19.7853,19.6572,19.7372,563440.0
2017-10-25 09:40:00,24.67,24.85,24.67,24.81,402340.0,19.7372,19.8813,19.7372,19.8493,402340.0
2017-10-25 09:50:00,24.81,24.82,24.74,24.75,443000.0,19.8493,19.8573,19.7933,19.8013,443000.0
2017-10-25 10:00:00,24.77,24.84,24.75,24.82,223980.0,19.8173,19.8733,19.8013,19.8573,223980.0
2017-10-25 10:10:00,24.83,24.84,24.76,24.77,400090.0,19.8653,19.8733,19.8093,19.8173,400090.0
2017-10-25 10:20:00,24.78,24.85,24.77,24.83,736040.0,19.8253,19.8813,19.8173,19.8653,736040.0
2017-10-25 10:30:00,24.83,24.88,24.82,24.88,355240.0,19.8653,19.9053,19.8573,19.9053,355240.0
2017-10-25 10:40:00,24.88,24.89,24.78,24.83,427230.0,19.9053,19.9133,19.8253,19.8653,427230.0
2017-10-25 10:50:00,24.83,24.85,24.81,24.82,206600.0,19.8653,19.8813,19.8493,19.8573,206600.0
2017-10-25 11:00:00,24.81,24.81,24.59,24.59,596000.0,19.8493,19.8493,19.6732,19.6732,596000.0
2017-10-25 11:10:00,24.59,24.62,24.5,24.52,896200.0,19.6732,19.6972,19.6012,19.6172,896200.0
2017-10-25 11:20:00,24.51,24.63,24.48,24.63,376210.0,19.6092,19.7052,19.5852,19.7052,376210.0
2017-10-25 11:30:00,24.64,24.66,24.59,24.63,342910.0,19.7132,19.7292,19.6732,19.7052,342910.0
2017-10-25 11:40:00,24.62,24.63,24.57,24.6,238020.0,19.6972,19.7052,19.6572,19.6812,238020.0
2017-10-25 11:50:00,24.6,24.6,24.55,24.58,330510.0,19.6812,19.6812,19.6412,19.6652,330510.0
2017-10-25 12:00:00,24.58,24.65,24.57,24.64,442140.0,19.6652,19.7212,19.6572,19.7132,442140.0
2017-10-25 12:10:00,24.63,24.64,24.58,24.58,264470.0,19.7052,19.7132,19.6652,19.6652,264470.0
2017-10-25 12:20:00,24.58,24.59,24.46,24.46,497870.0,19.6652,19.6732,19.5692,19.5692,497870.0
2017-10-25 12:30:00,24.46,24.48,24.42,24.47,564300.0,19.5692,19.5852,19.5372,19.5772,564300.0
2017-10-25 12:40:00,24.47,24.56,24.46,24.56,225350.0,19.5772,19.6492,19.5692,19.6492,225350.0
2017-10-25 12:50:00,24.55,24.64,24.55,24.6,342710.0,19.6412,19.7132,19.6412,19.6812,342710.0
2017-10-25 13:00:00,24.6,24.61,24.55,24.59,293270.0,19.6812,19.6892,19.6412,19.6732,293270.0
2017-10-25 13:10:00,24.59,24.61,24.56,24.57,582960.0,19.6732,19.6892,19.6492,19.6572,582960.0
2017-10-25 13:20:00,24.57,24.59,24.55,24.57,231530.0,19.6572,19.6732,19.6412,19.6572,231530.0
2017-10-25 13:30:00,24.57,24.59,24.55,24.57,405710.0,19.6572,19.6732,19.6412,19.6572,405710.0
2017-10-25 13:40:00,24.58,24.63,24.57,24.6,291900.0,19.6652,19.7052,19.6572,19.6812,291900.0
2017-10-25 13:50:00,24.61,24.62,24.57,24.59,236700.0,19.6892,19.6972,19.6572,19.6732,236700.0
2017-10-25 14:00:00,24.59,24.64,24.58,24.63,400570.0,19.6732,19.7132,19.6652,19.7052,400570.0
2017-10-25 14:10:00,24.63,24.66,24.61,24.65,448730.0,19.7052,19.7292,19.6892,19.7212,448730.0
2017-10-25 14:20:00,24.66,24.67,24.64,24.65,166330.0,19.7292,19.7372,19.7132,19.7212,166330.0
2017-10-25 14:30:00,24.64,24.66,24.64,24.64,124960.0,19.7132,19.7292,19.7132,19.7132,124960.0
2017-10-25 14:40:00,24.64,24.64,24.56,24.57,254330.0,19.7132,19.7132,19.6492,19.6572,254330.0
2017-10-25 14:50:00,24.58,24.6,24.55,24.57,212850.0,19.6652,19.6812,19.6412,19.6572,212850.0
2017-10-25 15:00:00,24.57,24.57,24.53,24.54,351090.0,19.6572,19.6572,19.6252,19.6332,351090.0
2017-10-25 15:10:00,24.54,24.57,24.54,24.56,291560.0,19.6332,19.6572,19.6332,19.6492,291560.0
2017-10-25 15:20:00,24.56,24.64,24.56,24.63,282820.0,19.6492,19.7132,19.6492,19.7052,282820.0
2017-10-25 15:30:00,24.64,24.64,24.58,24.58,560220.0,19.7132,19.7132,19.6652,19.6652,560220.0
2017-10-25 15:40:00,24.58,24.59,24.53,24.53,524400.0,19.6652,19.6732,19.6252,19.6252,524400.0
2017-10-25 15:50:00,24.53,24.59,24.52,24.58,875880.0,19.6252,19.6732,19.6172,19.6652,875880.0
2017-10-26 09:30:00,24.65,24.79,24.65,24.66,507690.0,19.7212,19.8333,19.7212,19.7292,507690.0
2017-10-26 09:40:00,24.68,24.72,24.6,24.66,666250.0,19.7452,19.7773,19.6812,19.7292,666250.0
2017-10-26 09:50:00,24.66,24.69,24.63,24.64,457140.0,19.7292,19.7532,19.7052,19.7132,457140.0
2017-10-26 10:00:00,24.64,24.67,24.52,24.52,732200.0,19.7132,19.7372,19.6172,19.6172,732200.0
2017-10-26 10:10:00,24.53,24.54,24.47,24.51,350600.0,19.6252,19.6332,19.5772,19.6092,350600.0
2017-10-26 10:20:00,24.5,24.55,24.5,24.53,668910.0,19.6012,19.6412,19.6012,19.6252,668910.0
2017-10-26 10:30:00,24.52,24.54,24.49,24.53,405340.0,19.6172,19.6332,19.5932,19.6252,405340.0
2017-10-26 10:40:00,24.53,24.62,24.52,24.56,629420.0,19.6252,19.6972,19.6172,19.6492,629420.0
2017-10-26 10:50:00,24.56,24.59,24.53,24.57,422580.0,19.6492,19.6732,19.6252,19.6572,422580.0
2017-10-26 11:00:00,24.57,24.6,24.54,24.58,385010.0,19.6572,19.6812,19.6332,19.6652,385010.0
2017-10-26 11:10:00,24.59,24.62,24.54,24.57,319510.0,19.6732,19.6972,19.6332,19.6572,319510.0
2017-10-26 11:20:00,24.56,24.56,24.54,24.54,389550.0,19.6492,19.6492,19.6332,19.6332,389550.0
2017-10-26 11:30:00,24.53,24.54,24.5,24.5,709600.0,19.6252,19.6332,19.6012,19.6012,709600.0
2017-10-26 11:40:00,24.51,24.51,24.48,24.49,114930.0,19.6092,19.6092,19.5852,19.5932,114930.0
2017-10-26 11:50:00,24.5,24.53,24.49,24.52,287960.0,19.6012,19.6252,19.5932,19.6172,287960.0
2017-10-26 12:00:00,24.52,24.53,24.46,24.48,419270.0,19.6172,19.6252,19.5692,19.5852,419270.0
2017-10-26 12:10:00,24.49,24.54,24.48,24.51,334470.0,19.5932,19.6332,19.5852,19.6092,334470.0
2017-10-26 12:20:00,24.51,24.51,24.47,24.5,230100.0,19.6092,19.6092,19.5772,19.6012,230100.0
2017-10-26 12:30:00,24.5,24.51,24.47,24.49,205820.0,19.6012,19.6092,19.5772,19.5932,205820.0
2017-10-26 12:40:00,24.49,24.51,24.48,24.5,196540.0,19.5932,19.6092,19.5852,19.6012,196540.0
2017-10-26 12:50:00,24.5,24.51,24.49,24.49,112210.0,19.6012,19.6092,19.5932,19.5932,112210.0
2017-10-26 13:00:00,24.49,24.51,24.48,24.5,228050.0,19.5932,19.6092,19.5852,19.6012,228050.0
2017-10-26 13:10:00,24.5,24.52,24.49,24.5,354190.0,19.6012,19.6172,19.5932,19.6012,354190.0
2017-10-26 13:20:00,24.49,24.5,24.45,24.46,196790.0,19.5932,19.6012,19.5612,19.5692,196790.0
2017-10-26 13:30:00,24.46,24.46,24.43,24.43,173440.0,19.5692,19.5692,19.5452,19.5452,173440.0
2017-10-26 13:40:00,24.43,24.44,24.4,24.41,210950.0,19.5452,19.5532,19.5212,19.5292,210950.0
2017-10-26 13:50:00,24.41,24.42,24.39,24.4,393770.0,19.5292,19.5372,19.5132,19.5212,393770.0
2017-10-26 14:00:00,24.39,24.45,24.38,24.41,306520.0,19.5132,19.5612,19.5052,19.5292,306520.0
2017-10-26 14:10:00,24.42,24.45,24.41,24.44,178300.0,19.5372,19.5612,19.5292,19.5532,178300.0
2017-10-26 14:20:00,24.43,24.44,24.39,24.4,362300.0,19.5452,19.5532,19.5132,19.5212,362300.0
2017-10-26 14:30:00,24.39,24.41,24.39,24.4,491670.0,19.5132,19.5292,19.5132,19.5212,491670.0
2017-10-26 14:40:00,24.39,24.42,24.39,24.41,491220.0,19.5132,19.5372,19.5132,19.5292,491220.0
2017-10-26 14:50:00,24.41,24.41,24.4,24.4,350050.0,19.5292,19.5292,19.5212,19.5212,350050.0
2017-10-26 15:00:00,24.41,24.41,24.39,24.41,494000.0,19.5292,19.5292,19.5132,19.5292,494000.0
2017-10-26 15:10:00,24.41,24.42,24.38,24.39,473210.0,19.5292,19.5372,19.5052,19.5132,473210.0
2017-10-26 15:20:00,24.39,24.43,24.39,24.43,604340.0,19.5132,19.5452,19.5132,19.5452,604340.0
2017-10-26 15:30:00,24.43,24.47,24.4,24.41,1416660.0,19.5452,19.5772,19.5212,19.5292,1416660.0
2017-10-26 15:40:00,24.41,24.41,24.39,24.4,1135590.0,19.5292,19.5292,19.5132,19.5212,1135590.0
2017-10-26 15:50:00,24.4,24.41,24.38,24.38,2565570.0,19.5212,19.5292,19.5052,19.5052,2565570.0
2017-10-27 09:30:00,24.43,24.5,24.3,24.33,1625300.0,19.5452,19.6012,19.4412,19.4652,1625300.0
2017-10-27 09:40:00,24.34,24.46,24.28,24.43,707400.0,19.4732,19.5692,19.4252,19.5452,707400.0
2017-10-27 09:50:00,24.43,24.61,24.43,24.51,1146090.0,19.5452,19.6892,19.5452,19.6092,1146090.0
2017-10-27 10:00:00,24.52,24.63,24.51,24.54,673720.0,19.6172,19.7052,19.6092,19.6332,673720.0
2017-10-27 10:10:00,24.53,24.59,24.53,24.56,683400.0,19.6252,19.6732,19.6252,19.6492,683400.0
2017-10-27 10:20:00,24.58,24.63,24.55,24.6,1093230.0,19.6652,19.7052,19.6412,19.6812,1093230.0
2017-10-27 10:30:00,24.59,24.64,24.57,24.61,590450.0,19.6732,19.7132,19.6572,19.6892,590450.0
2017-10-27 10:40:00,24.61,24.61,24.53,24.54,533430.0,19.6892,19.6892,19.6252,19.6332,533430.0
2017-10-27 10:50:00,24.54,24.56,24.5,24.51,850950.0,19.6332,19.6492,19.6012,19.6092,850950.0
2017-10-27 11:00:00,24.5,24.54,24.49,24.52,632750.0,19.6012,19.6332,19.5932,19.6172,632750.0
2017-10-27 11:10:00,24.52,24.52,24.48,24.5,806000.0,19.6172,19.6172,19.5852,19.6012,806000.0
2017-10-27 11:20:00,24.5,24.52,24.49,24.49,981410.0,19.6012,19.6172,19.5932,19.5932,981410.0
2017-10-27 11:30:00,24.5,24.57,24.49,24.56,775590.0,19.6012,19.6572,19.5932,19.6492,775590.0
2017-10-27 11:40:00,24.56,24.66,24.55,24.65,521930.0,19.6492,19.7292,19.6412,19.7212,521930.0
2017-10-27 11:50:00,24.66,24.72,24.64,24.67,466110.0,19.7292,19.7773,19.7132,19.7372,466110.0
2017-10-27 12:00:00,24.67,24.82,24.66,24.81,881050.0,19.7372,19.8573,19.7292,19.8493,881050.0
2017-10-27 12:10:00,24.81,24.82,24.77,24.8,308590.0,19.8493,19.8573,19.8173,19.8413,308590.0
2017-10-27 12:20:00,24.79,24.92,24.79,24.92,995130.0,19.8333,19.9373,19.8333,19.9373,995130.0
2017-10-27 12:30:00,24.91,24.97,24.9,24.96,765630.0,19.9293,19.9773,19.9213,19.9693,765630.0
2017-10-27 12:40:00,24.96,25.0,24.95,24.95,535470.0,19.9693,20.0013,19.9613,19.9613,535470.0
2017-10-27 12:50:00,24.95,24.99,24.92,24.94,603100.0,19.9613,19.9933,19.9373,19.9533,603100.0
2017-10-27 13:00:00,24.94,24.98,24.94,24.97,477580.0,19.9533,19.9853,19.9533,19.9773,477580.0
2017-10-27 13:10:00,24.96,25.04,24.96,25.04,653280.0,19.9693,20.0333,19.9693,20.0333,653280.0
2017-10-27 13:20:00,25.04,25.05,25.03,25.05,470360.0,20.0333,20.0413,20.0253,20.0413,470360.0
2017-10-27 13:30:00,25.05,25.09,25.05,25.09,424130.0,20.0413,20.0733,20.0413,20.0733,424130.0
2017-10-27 13:40:00,25.09,25.14,25.09,25.13,602550.0,20.0733,20.1133,20.0733,20.1053,602550.0
2017-10-27 13:50:00,25.13,25.24,25.13,25.24,754240.0,20.1053,20.1933,20.1053,20.1933,754240.0
2017-10-27 14:00:00,25.24,25.25,25.16,25.22,785950.0,20.1933,20.2013,20.1293,20.1773,785950.0
2017-10-27 14:10:00,25.22,25.28,25.22,25.28,577890.0,20.1773,20.2253,20.1773,20.2253,577890.0
2017-10-27 14:20:00,25.28,25.29,25.21,25.21,396920.0,20.2253,20.2333,20.1693,20.1693,396920.0
2017-10-27 14:30:00,25.21,25.23,25.17,25.2,900850.0,20.1693,20.1853,20.1373,20.1613,900850.0
2017-10-27 14:40:00,25.2,25.24,25.2,25.21,520130.0,20.1613,20.1933,20.1613,20.1693,520130.0
2017-10-27 14:50:00,25.21,25.23,25.18,25.2,517630.0,20.1693,20.1853,20.1453,20.1613,517630.0
2017-10-27 15:00:00,25.21,25.24,25.2,25.24,539540.0,20.1693,20.1933,20.1613,20.1933,539540.0
2017-10-27 15:10:00,25.24,25.25,25.2,25.22,582300.0,20.1933,20.2013,20.1613,20.1773,582300.0
2017-10-27 15:20:00,25.22,25.27,25.21,25.26,758460.0,20.1773,20.2173,20.1693,20.2093,758460.0
2017-10-27 15:30:00,25.26,25.26,25.2,25.23,1175740.0,20.2093,20.2093,20.1613,20.1853,1175740.0
2017-10-27 15:40:00,25.24,25.29,25.22,25.25,1415950.0,20.1933,20.2333,20.1773,20.2013,1415950.0
2017-10-27 15:50:00,25.25,25.3,25.25,25.29,3196810.0,20.2013,20.2413,20.2013,20.2333,3196810.0
2017-10-30 09:30:00,25.33,25.62,25.33,25.61,2391190.0,20.2653,20.4973,20.2653,20.4893,2391190.0
2017-10-30 09:40:00,25.61,25.78,25.6,25.75,1883520.0,20.4893,20.6253,20.4813,20.6013,1883520.0
2017-10-30 09:50:00,25.74,25.95,25.73,25.92,2268220.0,20.5933,20.7613,20.5853,20.7373,2268220.0
2017-10-30 10:00:00,25.92,26.05,25.92,26.03,2752780.0,20.7373,20.8413,20.7373,20.8253,2752780.0
2017-10-30 10:10:00,26.05,26.12,25.99,26.11,1403710.0,20.8413,20.8973,20.7933,20.8893,1403710.0
2017-10-30 10:20:00,26.12,26.15,26.05,26.14,1801930.0,20.8973,20.9213,20.8413,20.9133,1801930.0
2017-10-30 10:30:00,26.14,26.22,26.05,26.16,1603960.0,20.9133,20.9773,20.8413,20.9293,1603960.0
2017-10-30 10:40:00,26.17,26.17,25.99,26.07,1269990.0,20.9373,20.9373,20.7933,20.8573,1269990.0
2017-10-30 10:50:00,26.09,26.12,26.04,26.09,923920.0,20.8733,20.8973,20.8333,20.8733,923920.0
2017-10-30 11:00:00,26.09,26.16,26.07,26.1,932040.0,20.8733,20.9293,20.8573,20.8813,932040.0
2017-10-30 11:10:00,26.1,26.19,26.06,26.11,1108980.0,20.8813,20.9533,20.8493,20.8893,1108980.0
2017-10-30 11:20:00,26.11,26.19,26.08,26.1,988050.0,20.8893,20.9533,20.8653,20.8813,988050.0
2017-10-30 11:30:00,26.09,26.1,25.98,26.01,876590.0,20.8733,20.8813,20.7853,20.8093,876590.0
2017-10-30 11:40:00,26.01,26.07,25.96,26.07,627050.0,20.8093,20.8573,20.7693,20.8573,627050.0
2017-10-30 11:50:00,26.07,26.14,26.02,26.12,640700.0,20.8573,20.9133,20.8173,20.8973,640700.0
2017-10-30 12:00:00,26.11,26.12,26.04,26.04,613600.0,20.8893,20.8973,20.8333,20.8333,613600.0
2017-10-30 12:10:00,26.05,26.09,25.99,26.0,654400.0,20.8413,20.8733,20.7933,20.8013,654400.0
2017-10-30 12:20:00,25.99,26.06,25.97,26.03,581510.0,20.7933,20.8493,20.7773,20.8253,581510.0
2017-10-30 12:30:00,26.03,26.1,26.03,26.07,474070.0,20.8253,20.8813,20.8253,20.8573,474070.0
2017-10-30 12:40:00,26.06,26.08,26.0,26.03,770860.0,20.8493,20.8653,20.8013,20.8253,770860.0
2017-10-30 12:50:00,26.03,26.04,25.98,26.02,453350.0,20.8253,20.8333,20.7853,20.8173,453350.0
2017-10-30 13:00:00,26.02,26.03,26.0,26.01,393090.0,20.8173,20.8253,20.8013,20.8093,393090.0
2017-10-30 13:10:00,26.01,26.04,26.0,26.03,366050.0,20.8093,20.8333,20.8013,20.8253,366050.0
2017-10-30 13:20:00,26.03,26.05,26.01,26.05,541800.0,20.8253,20.8413,20.8093,20.8413,541800.0
2017-10-30 13:30:00,26.05,26.07,26.01,26.05,338970.0,20.8413,20.8573,20.8093,20.8413,338970.0
2017-10-30 13:40:00,26.05,26.1,26.05,26.09,455070.0,20.8413,20.8813,20.8413,20.8733,455070.0
2017-10-30 13:50:00,26.09,26.11,26.06,26.07,653270.0,20.8733,20.8893,20.8493,20.8573,653270.0
2017-10-30 14:00:00,26.07,26.11,26.06,26.08,685680.0,20.8573,20.8893,20.8493,20.8653,685680.0
2017-10-30 14:10:00,26.08,26.13,26.06,26.13,511620.0,20.8653,20.9053,20.8493,20.9053,511620.0
2017-10-30 14:20:00,26.13,26.16,26.11,26.14,577570.0,20.9053,20.9293,20.8893,20.9133,577570.0
2017-10-30 14:30:00,26.14,26.14,26.06,26.07,396380.0,20.9133,20.9133,20.8493,20.8573,396380.0
2017-10-30 14:40:00,26.06,26.18,26.05,26.17,834990.0,20.8493,20.9453,20.8413,20.9373,834990.0
2017-10-30 14:50:00,26.18,26.18,26.08,26.1,1118080.0,20.9453,20.9453,20.8653,20.8813,1118080.0
2017-10-30 15:00:00,26.1,26.11,26.08,26.09,587800.0,20.8813,20.8893,20.8653,20.8733,587800.0
2017-10-30 15:10:00,26.09,26.1,25.99,26.0,674290.0,20.8733,20.8813,20.7933,20.8013,674290.0
2017-10-30 15:20:00,26.0,26.1,26.0,26.1,645100.0,20.8013,20.8813,20.8013,20.8813,645100.0
2017-10-30 15:30:00,26.1,26.1,26.05,26.09,1024070.0,20.8813,20.8813,20.8413,20.8733,1024070.0
2017-10-30 15:40:00,26.08,26.11,26.07,26.07,1223010.0,20.8653,20.8893,20.8573,20.8573,1223010.0
2017-10-30 15:50:00,26.07,26.16,26.07,26.13,2397620.0,20.8573,20.9293,20.8573,20.9053,2397620.0
2017-10-31 09:30:00,26.22,26.55,26.13,26.21,3830160.0,20.9773,21.2413,20.9053,20.9693,3830160.0
2017-10-31 09:40:00,26.21,26.4,26.21,26.34,576730.0,20.9693,21.1213,20.9693,21.0733,576730.0
2017-10-31 09:50:00,26.32,26.34,26.22,26.33,711820.0,21.0573,21.0733,20.9773,21.0653,711820.0
2017-10-31 10:00:00,26.33,26.35,26.28,26.34,511590.0,21.0653,21.0813,21.0253,21.0733,511590.0
2017-10-31 10:10:00,26.34,26.42,26.33,26.35,858910.0,21.0733,21.1373,21.0653,21.0813,858910.0
2017-10-31 10:20:00,26.35,26.49,26.32,26.49,648630.0,21.0813,21.1933,21.0573,21.1933,648630.0
2017-10-31 10:30:00,26.49,26.55,26.47,26.52,921930.0,21.1933,21.2413,21.1773,21.2173,921930.0
2017-10-31 10:40:00,26.52,26.6,26.48,26.56,761150.0,21.2173,21.2813,21.1853,21.2493,761150.0
2017-10-31 10:50:00,26.57,26.67,26.56,26.59,1156080.0,21.2573,21.3373,21.2493,21.2733,1156080.0
2017-10-31 11:00:00,26.59,26.65,26.58,26.6,398920.0,21.2733,21.3213,21.2653,21.2813,398920.0
2017-10-31 11:10:00,26.59,26.59,26.5,26.56,442120.0,21.2733,21.2733,21.2013,21.2493,442120.0
2017-10-31 11:20:00,26.56,26.57,26.51,26.51,329070.0,21.2493,21.2573,21.2093,21.2093,329070.0
2017-10-31 11:30:00,26.51,26.58,26.51,26.58,325030.0,21.2093,21.2653,21.2093,21.2653,325030.0
2017-10-31 11:40:00,26.57,26.61,26.52,26.55,710060.0,21.2573,21.2893,21.2173,21.2413,710060.0
2017-10-31 11:50:00,26.55,26.59,26.53,26.57,343790.0,21.2413,21.2733,21.2253,21.2573,343790.0
2017-10-31 12:00:00,26.57,26.58,26.46,26.47,442910.0,21.2573,21.2653,21.1693,21.1773,442910.0
2017-10-31 12:10:00,26.45,26.48,26.38,26.41,564590.0,21.1613,21.1853,21.1053,21.1293,564590.0
2017-10-31 12:20:00,26.39,26.46,26.39,26.43,153950.0,21.1133,21.1693,21.1133,21.1453,153950.0
2017-10-31 12:30:00,26.42,26.49,26.42,26.47,289790.0,21.1373,21.1933,21.1373,21.1773,289790.0
2017-10-31 12:40:00,26.48,26.5,26.46,26.47,143120.0,21.1853,21.2013,21.1693,21.1773,143120.0
2017-10-31 12:50:00,26.46,26.5,26.46,26.49,223400.0,21.1693,21.2013,21.1693,21.1933,223400.0
2017-10-31 13:00:00,26.49,26.51,26.47,26.48,210510.0,21.1933,21.2093,21.1773,21.1853,210510.0
2017-10-31 13:10:00,26.48,26.51,26.48,26.48,244750.0,21.1853,21.2093,21.1853,21.1853,244750.0
2017-10-31 13:20:00,26.48,26.5,26.47,26.48,410900.0,21.1853,21.2013,21.1773,21.1853,410900.0
2017-10-31 13:30:00,26.48,26.5,26.46,26.46,202110.0,21.1853,21.2013,21.1693,21.1693,202110.0
2017-10-31 13:40:00,26.47,26.47,26.4,26.42,255560.0,21.1773,21.1773,21.1213,21.1373,255560.0
2017-10-31 13:50:00,26.43,26.44,26.41,26.42,273640.0,21.1453,21.1533,21.1293,21.1373,273640.0
2017-10-31 14:00:00,26.42,26.44,26.4,26.44,316130.0,21.1373,21.1533,21.1213,21.1533,316130.0
2017-10-31 14:10:00,26.44,26.5,26.43,26.49,358070.0,21.1533,21.2013,21.1453,21.1933,358070.0
2017-10-31 14:20:00,26.49,26.5,26.45,26.46,350470.0,21.1933,21.2013,21.1613,21.1693,350470.0
2017-10-31 14:30:00,26.47,26.47,26.43,26.44,199960.0,21.1773,21.1773,21.1453,21.1533,199960.0
2017-10-31 14:40:00,26.43,26.43,26.38,26.38,308480.0,21.1453,21.1453,21.1053,21.1053,308480.0
2017-10-31 14:50:00,26.37,26.4,26.37,26.39,205720.0,21.0973,21.1213,21.0973,21.1133,205720.0
2017-10-31 15:00:00,26.39,26.4,26.38,26.38,479510.0,21.1133,21.1213,21.1053,21.1053,479510.0
2017-10-31 15:10:00,26.37,26.41,26.35,26.39,644710.0,21.0973,21.1293,21.0813,21.1133,644710.0
2017-10-31 15:20:00,26.38,26.41,26.36,26.39,558700.0,21.1053,21.1293,21.0893,21.1133,558700.0
2017-10-31 15:30:00,26.39,26.39,26.34,26.35,373170.0,21.1133,21.1133,21.0733,21.0813,373170.0
2017-10-31 15:40:00,26.35,26.36,26.32,26.34,664780.0,21.0813,21.0893,21.0573,21.0733,664780.0
2017-10-31 15:50:00,26.33,26.41,26.33,26.39,2566840.0,21.0653,21.1293,21.0653,21.1133,2566840.0
2017-11-01 09:30:00,26.42,26.56,26.35,26.45,1202730.0,21.1373,21.2493,21.0813,21.1613,1202730.0
2017-11-01 09:40:00,26.45,26.45,26.38,26.44,812500.0,21.1613,21.1613,21.1053,21.1533,812500.0
2017-11-01 09:50:00,26.45,26.49,26.32,26.38,814300.0,21.1613,21.1933,21.0573,21.1053,814300.0
2017-11-01 10:00:00,26.37,26.45,26.37,26.4,460510.0,21.0973,21.1613,21.0973,21.1213,460510.0
2017-11-01 10:10:00,26.4,26.41,26.23,26.25,597060.0,21.1213,21.1293,20.9853,21.0013,597060.0
2017-11-01 10:20:00,26.24,26.29,26.21,26.25,498120.0,20.9933,21.0333,20.9693,21.0013,498120.0
2017-11-01 10:30:00,26.26,26.32,26.2,26.2,537580.0,21.0093,21.0573,20.9613,20.9613,537580.0
2017-11-01 10:40:00,26.21,26.23,26.14,26.2,570430.0,20.9693,20.9853,20.9133,20.9613,570430.0
2017-11-01 10:50:00,26.21,26.26,26.19,26.2,368540.0,20.9693,21.0093,20.9533,20.9613,368540.0
2017-11-01 11:00:00,26.2,26.35,26.2,26.34,279750.0,20.9613,21.0813,20.9613,21.0733,279750.0
2017-11-01 11:10:00,26.34,26.34,26.31,26.33,237960.0,21.0733,21.0733,21.0493,21.0653,237960.0
2017-11-01 11:20:00,26.32,26.43,26.31,26.39,386050.0,21.0573,21.1453,21.0493,21.1133,386050.0
2017-11-01 11:30:00,26.39,26.45,26.27,26.29,454590.0,21.1133,21.1613,21.0173,21.0333,454590.0
2017-11-01 11:40:00,26.3,26.3,26.22,26.26,593710.0,21.0413,21.0413,20.9773,21.0093,593710.0
2017-11-01 11:50:00,26.26,26.27,26.15,26.16,505610.0,21.0093,21.0173,20.9213,20.9293,505610.0
2017-11-01 12:00:00,26.15,26.3,26.15,26.25,400130.0,20.9213,21.0413,20.9213,21.0013,400130.0
2017-11-01 12:10:00,26.25,26.31,26.24,26.27,220510.0,21.0013,21.0493,20.9933,21.0173,220510.0
2017-11-01 12:20:00,26.27,26.27,26.22,26.24,224710.0,21.0173,21.0173,20.9773,20.9933,224710.0
2017-11-01 12:30:00,26.24,26.24,26.19,26.22,199350.0,20.9933,20.9933,20.9533,20.9773,199350.0
2017-11-01 12:40:00,26.23,26.23,26.19,26.23,115400.0,20.9853,20.9853,20.9533,20.9853,115400.0
2017-11-01 12:50:00,26.22,26.23,26.13,26.15,173930.0,20.9773,20.9853,20.9053,20.9213,173930.0
2017-11-01 13:00:00,26.15,26.15,26.02,26.03,296820.0,20.9213,20.9213,20.8173,20.8253,296820.0
2017-11-01 13:10:00,26.04,26.04,25.87,25.87,779940.0,20.8333,20.8333,20.6973,20.6973,779940.0
2017-11-01 13:20:00,25.88,25.96,25.8,25.94,621110.0,20.7053,20.7693,20.6413,20.7533,621110.0
2017-11-01 13:30:00,25.94,25.98,25.87,25.9,444960.0,20.7533,20.7853,20.6973,20.7213,444960.0
2017-11-01 13:40:00,25.91,25.95,25.83,25.84,420280.0,20.7293,20.7613,20.6653,20.6733,420280.0
2017-11-01 13:50:00,25.83,25.85,25.69,25.81,746550.0,20.6653,20.6813,20.5533,20.6493,746550.0
2017-11-01 14:00:00,25.81,25.98,25.8,25.95,752140.0,20.6493,20.7853,20.6413,20.7613,752140.0
2017-11-01 14:10:00,25.94,25.95,25.84,25.89,450530.0,20.7533,20.7613,20.6733,20.7133,450530.0
2017-11-01 14:20:00,25.9,25.93,25.84,25.86,282660.0,20.7213,20.7453,20.6733,20.6893,282660.0
2017-11-01 14:30:00,25.86,25.9,25.76,25.86,793560.0,20.6893,20.7213,20.6093,20.6893,793560.0
2017-11-01 14:40:00,25.86,25.93,25.86,25.92,215380.0,20.6893,20.7453,20.6893,20.7373,215380.0
2017-11-01 14:50:00,25.93,25.95,25.89,25.94,248820.0,20.7453,20.7613,20.7133,20.7533,248820.0
2017-11-01 15:00:00,25.93,26.01,25.92,26.0,408260.0,20.7453,20.8093,20.7373,20.8013,408260.0
2017-11-01 15:10:00,26.01,26.03,25.96,25.96,304890.0,20.8093,20.8253,20.7693,20.7693,304890.0
2017-11-01 15:20:00,25.96,26.0,25.93,25.96,303120.0,20.7693,20.8013,20.7453,20.7693,303120.0
2017-11-01 15:30:00,25.96,25.97,25.9,25.92,473710.0,20.7693,20.7773,20.7213,20.7373,473710.0
2017-11-01 15:40:00,25.92,25.98,25.88,25.88,861550.0,20.7373,20.7853,20.7053,20.7053,861550.0
2017-11-01 15:50:00,25.89,25.94,25.89,25.92,1764010.0,20.7133,20.7533,20.7133,20.7373,1764010.0
2017-11-02 09:30:00,26.22,26.35,25.81,25.92,2420490.0,20.9773,21.0813,20.6493,20.7373,2420490.0
2017-11-02 09:40:00,25.96,26.38,25.9,26.38,1659360.0,20.7693,21.1053,20.7213,21.1053,1659360.0
2017-11-02 09:50:00,26.37,26.46,26.27,26.41,1233640.0,21.0973,21.1693,21.0173,21.1293,1233640.0
2017-11-02 10:00:00,26.42,26.43,26.23,26.3,1406320.0,21.1373,21.1453,20.9853,21.0413,1406320.0
2017-11-02 10:10:00,26.3,26.38,26.28,26.36,1243810.0,21.0413,21.1053,21.0253,21.0893,1243810.0
2017-11-02 10:20:00,26.34,26.35,26.03,26.11,836950.0,21.0733,21.0813,20.8253,20.8893,836950.0
2017-11-02 10:30:00,26.09,26.17,26.01,26.03,498010.0,20.8733,20.9373,20.8093,20.8253,498010.0
2017-11-02 10:40:00,26.04,26.16,26.03,26.07,425990.0,20.8333,20.9293,20.8253,20.8573,425990.0
2017-11-02 10:50:00,26.07,26.08,25.91,25.95,611760.0,20.8573,20.8653,20.7293,20.7613,611760.0
2017-11-02 11:00:00,25.93,26.06,25.92,26.0,511340.0,20.7453,20.8493,20.7373,20.8013,511340.0
2017-11-02 11:10:00,26.01,26.08,25.88,25.88,440340.0,20.8093,20.8653,20.7053,20.7053,440340.0
2017-11-02 11:20:00,25.89,25.99,25.84,25.85,344930.0,20.7133,20.7933,20.6733,20.6813,344930.0
2017-11-02 11:30:00,25.83,25.85,25.67,25.71,811520.0,20.6653,20.6813,20.5373,20.5693,811520.0
2017-11-02 11:40:00,25.7,25.93,25.7,25.85,340580.0,20.5613,20.7453,20.5613,20.6813,340580.0
2017-11-02 11:50:00,25.86,25.93,25.84,25.91,267610.0,20.6893,20.7453,20.6733,20.7293,267610.0
2017-11-02 12:00:00,25.91,26.02,25.84,25.96,292550.0,20.7293,20.8173,20.6733,20.7693,292550.0
2017-11-02 12:10:00,25.97,25.97,25.84,25.86,423570.0,20.7773,20.7773,20.6733,20.6893,423570.0
2017-11-02 12:20:00,25.87,26.33,25.82,26.25,2558460.0,20.6973,21.0653,20.6573,21.0013,2558460.0
2017-11-02 12:30:00,26.25,26.26,25.55,25.58,2627180.0,21.0013,21.0093,20.4413,20.4653,2627180.0
2017-11-02 12:40:00,25.58,25.69,24.89,25.37,7051670.0,20.4653,20.5533,19.9133,20.2973,7051670.0
2017-11-02 12:50:00,25.38,25.73,25.37,25.43,4328100.0,20.3053,20.5853,20.2973,20.3453,4328100.0
2017-11-02 13:00:00,25.44,25.46,25.15,25.25,2246060.0,20.3533,20.3693,20.1213,20.2013,2246060.0
2017-11-02 13:10:00,25.25,25.35,25.24,25.32,960890.0,20.2013,20.2813,20.1933,20.2573,960890.0
2017-11-02 13:20:00,25.32,25.45,25.17,25.2,1739310.0,20.2573,20.3613,20.1373,20.1613,1739310.0
2017-11-02 13:30:00,25.21,25.23,25.13,25.18,1196550.0,20.1693,20.1853,20.1053,20.1453,1196550.0
2017-11-02 13:40:00,25.16,25.35,25.13,25.32,1773950.0,20.1293,20.2813,20.1053,20.2573,1773950.0
2017-11-02 13:50:00,25.31,25.32,25.15,25.25,1009140.0,20.2493,20.2573,20.1213,20.2013,1009140.0
2017-11-02 14:00:00,25.26,25.36,25.25,25.34,656010.0,20.2093,20.2893,20.2013,20.2733,656010.0
2017-11-02 14:10:00,25.34,25.47,25.33,25.46,1389530.0,20.2733,20.3773,20.2653,20.3693,1389530.0
2017-11-02 14:20:00,25.46,25.79,25.45,25.78,1459580.0,20.3693,20.6333,20.3613,20.6253,1459580.0
2017-11-02 14:30:00,25.78,25.78,25.58,25.74,1177230.0,20.6253,20.6253,20.4653,20.5933,1177230.0
2017-11-02 14:40:00,25.75,25.76,25.59,25.62,1008040.0,20.6013,20.6093,20.4733,20.4973,1008040.0
2017-11-02 14:50:00,25.62,25.66,25.59,25.65,715360.0,20.4973,20.5293,20.4733,20.5213,715360.0
2017-11-02 15:00:00,25.65,25.76,25.61,25.76,959090.0,20.5213,20.6093,20.4893,20.6093,959090.0
2017-11-02 15:10:00,25.75,26.06,25.75,25.97,1561520.0,20.6013,20.8493,20.6013,20.7773,1561520.0
2017-11-02 15:20:00,25.97,25.98,25.86,25.9,1274760.0,20.7773,20.7853,20.6893,20.7213,1274760.0
2017-11-02 15:30:00,25.89,25.97,25.89,25.9,1342670.0,20.7133,20.7773,20.7133,20.7213,1342670.0
2017-11-02 15:40:00,25.9,25.94,25.84,25.91,1355950.0,20.7213,20.7533,20.6733,20.7293,1355950.0
2017-11-02 15:50:00,25.91,25.99,25.91,25.95,2379910.0,20.7293,20.7933,20.7293,20.7613,2379910.0
2017-11-03 09:30:00,26.4,26.43,26.27,26.39,4867070.0,21.1213,21.1453,21.0173,21.1133,4867070.0
2017-11-03 09:40:00,26.37,26.41,26.12,26.19,2468810.0,21.0973,21.1293,20.8973,20.9533,2468810.0
2017-11-03 09:50:00,26.19,26.37,26.11,26.32,1189530.0,20.9533,21.0973,20.8893,21.0573,1189530.0
2017-11-03 10:00:00,26.33,26.38,26.27,26.34,886190.0,21.0653,21.1053,21.0173,21.0733,886190.0
2017-11-03 10:10:00,26.34,26.41,26.19,26.19,860590.0,21.0733,21.1293,20.9533,20.9533,860590.0
2017-11-03 10:20:00,26.19,26.26,26.18,26.23,614460.0,20.9533,21.0093,20.9453,20.9853,614460.0
2017-11-03 10:30:00,26.23,26.31,26.23,26.24,781950.0,20.9853,21.0493,20.9853,20.9933,781950.0
2017-11-03 10:40:00,26.24,26.31,26.23,26.27,598530.0,20.9933,21.0493,20.9853,21.0173,598530.0
2017-11-03 10:50:00,26.28,26.34,26.26,26.33,476130.0,21.0253,21.0733,21.0093,21.0653,476130.0
2017-11-03 11:00:00,26.33,26.47,26.33,26.46,1023370.0,21.0653,21.1773,21.0653,21.1693,1023370.0
2017-11-03 11:10:00,26.45,26.53,26.4,26.53,1023450.0,21.1613,21.2253,21.1213,21.2253,1023450.0
2017-11-03 11:20:00,26.52,26.55,26.45,26.51,1075110.0,21.2173,21.2413,21.1613,21.2093,1075110.0
2017-11-03 11:30:00,26.5,26.52,26.45,26.48,677530.0,21.2013,21.2173,21.1613,21.1853,677530.0
2017-11-03 11:40:00,26.48,26.59,26.47,26.56,672000.0,21.1853,21.2733,21.1773,21.2493,672000.0
2017-11-03 11:50:00,26.57,26.67,26.55,26.67,1313430.0,21.2573,21.3373,21.2413,21.3373,1313430.0
2017-11-03 12:00:00,26.66,26.88,26.65,26.88,1603780.0,21.3293,21.5054,21.3213,21.5054,1603780.0
2017-11-03 12:10:00,26.87,26.93,26.79,26.92,1384530.0,21.4974,21.5454,21.4334,21.5374,1384530.0
2017-11-03 12:20:00,26.93,26.96,26.72,26.79,834970.0,21.5454,21.5694,21.3774,21.4334,834970.0
2017-11-03 12:30:00,26.8,26.87,26.77,26.78,710100.0,21.4414,21.4974,21.4174,21.4254,710100.0
2017-11-03 12:40:00,26.77,26.79,26.68,26.7,706880.0,21.4174,21.4334,21.3453,21.3614,706880.0
2017-11-03 12:50:00,26.7,26.71,26.61,26.69,916110.0,21.3614,21.3694,21.2893,21.3534,916110.0
2017-11-03 13:00:00,26.69,26.72,26.64,26.72,447960.0,21.3534,21.3774,21.3133,21.3774,447960.0
2017-11-03 13:10:00,26.72,26.8,26.7,26.76,605180.0,21.3774,21.4414,21.3614,21.4094,605180.0
2017-11-03 13:20:00,26.76,26.83,26.73,26.81,463200.0,21.4094,21.4654,21.3854,21.4494,463200.0
2017-11-03 13:30:00,26.81,27.0,26.76,26.95,668000.0,21.4494,21.6014,21.4094,21.5614,668000.0
2017-11-03 13:40:00,26.93,26.96,25.8,25.83,9851990.0,21.5454,21.5694,20.6413,20.6653,9851990.0
2017-11-03 13:50:00,25.83,26.4,25.71,26.36,5850370.0,20.6653,21.1213,20.5693,21.0893,5850370.0
2017-11-03 14:00:00,26.38,27.27,26.27,27.18,9504520.0,21.1053,21.8174,21.0173,21.7454,9504520.0
2017-11-03 14:10:00,27.18,27.27,26.41,27.06,6729640.0,21.7454,21.8174,21.1293,21.6494,6729640.0
2017-11-03 14:20:00,27.06,27.57,26.9,27.32,6546580.0,21.6494,22.0574,21.5214,21.8574,6546580.0
2017-11-03 14:30:00,27.29,27.8,27.1,27.21,8585520.0,21.8334,22.2414,21.6814,21.7694,8585520.0
2017-11-03 14:40:00,27.22,27.45,26.96,27.15,3593380.0,21.7774,21.9614,21.5694,21.7214,3593380.0
2017-11-03 14:50:00,27.17,27.2,26.98,27.1,4143390.0,21.7374,21.7614,21.5854,21.6814,4143390.0
2017-11-03 15:00:00,27.1,27.39,27.08,27.36,1855370.0,21.6814,21.9134,21.6654,21.8894,1855370.0
2017-11-03 15:10:00,27.36,27.46,27.09,27.09,2799100.0,21.8894,21.9694,21.6734,21.6734,2799100.0
2017-11-03 15:20:00,27.1,27.16,26.93,27.13,3372550.0,21.6814,21.7294,21.5454,21.7054,3372550.0
2017-11-03 15:30:00,27.14,27.15,27.07,27.09,2790260.0,21.7134,21.7214,21.6574,21.6734,2790260.0
2017-11-03 15:40:00,27.09,27.33,27.09,27.31,3484930.0,21.6734,21.8654,21.6734,21.8494,3484930.0
2017-11-03 15:50:00,27.31,27.37,27.24,27.36,7268800.0,21.8494,21.8974,21.7934,21.8894,7268800.0
2017-11-06 09:30:00,27.83,28.18,27.8,27.91,8580100.0,22.2654,22.5454,22.2414,22.3294,8580100.0
2017-11-06 09:40:00,27.92,28.14,27.89,28.01,5237530.0,22.3374,22.5134,22.3134,22.4094,5237530.0
2017-11-06 09:50:00,28.02,28.07,27.85,27.98,3895990.0,22.4174,22.4574,22.2814,22.3854,3895990.0
2017-11-06 10:00:00,27.98,28.01,27.67,27.72,2553510.0,22.3854,22.4094,22.1374,22.1774,2553510.0
2017-11-06 10:10:00,27.71,27.71,27.47,27.57,3139260.0,22.1694,22.1694,21.9774,22.0574,3139260.0
2017-11-06 10:20:00,27.58,27.64,27.37,27.49,2374850.0,22.0654,22.1134,21.8974,21.9934,2374850.0
2017-11-06 10:30:00,27.49,27.49,27.22,27.37,2641880.0,21.9934,21.9934,21.7774,21.8974,2641880.0
2017-11-06 10:40:00,27.34,27.45,27.25,27.4,1652260.0,21.8734,21.9614,21.8014,21.9214,1652260.0
2017-11-06 10:50:00,27.41,27.53,27.36,27.36,1624590.0,21.9294,22.0254,21.8894,21.8894,1624590.0
2017-11-06 11:00:00,27.36,27.4,27.16,27.16,1450900.0,21.8894,21.9214,21.7294,21.7294,1450900.0
2017-11-06 11:10:00,27.17,27.23,27.1,27.18,1175550.0,21.7374,21.7854,21.6814,21.7454,1175550.0
2017-11-06 11:20:00,27.18,27.27,27.18,27.18,596960.0,21.7454,21.8174,21.7454,21.7454,596960.0
2017-11-06 11:30:00,27.19,27.28,27.15,27.22,309250.0,21.7534,21.8254,21.7214,21.7774,309250.0
2017-11-06 11:40:00,27.23,27.24,27.08,27.11,972330.0,21.7854,21.7934,21.6654,21.6894,972330.0
2017-11-06 11:50:00,27.11,27.16,27.0,27.04,1035570.0,21.6894,21.7294,21.6014,21.6334,1035570.0
2017-11-06 12:00:00,27.04,27.17,27.02,27.09,1098890.0,21.6334,21.7374,21.6174,21.6734,1098890.0
2017-11-06 12:10:00,27.09,27.17,27.06,27.15,756380.0,21.6734,21.7374,21.6494,21.7214,756380.0
2017-11-06 12:20:00,27.15,27.32,27.15,27.29,1282680.0,21.7214,21.8574,21.7214,21.8334,1282680.0
2017-11-06 12:30:00,27.27,27.31,27.22,27.29,743340.0,21.8174,21.8494,21.7774,21.8334,743340.0
2017-11-06 12:40:00,27.28,27.32,27.17,27.2,528190.0,21.8254,21.8574,21.7374,21.7614,528190.0
2017-11-06 12:50:00,27.2,27.23,27.18,27.19,541550.0,21.7614,21.7854,21.7454,21.7534,541550.0
2017-11-06 13:00:00,27.19,27.21,27.13,27.19,227770.0,21.7534,21.7694,21.7054,21.7534,227770.0
2017-11-06 13:10:00,27.19,27.22,27.15,27.18,408280.0,21.7534,21.7774,21.7214,21.7454,408280.0
2017-11-06 13:20:00,27.18,27.25,27.18,27.25,450230.0,21.7454,21.8014,21.7454,21.8014,450230.0
2017-11-06 13:30:00,27.25,27.29,27.23,27.26,470960.0,21.8014,21.8334,21.7854,21.8094,470960.0
2017-11-06 13:40:00,27.27,27.37,27.26,27.36,468010.0,21.8174,21.8974,21.8094,21.8894,468010.0
2017-11-06 13:50:00,27.37,27.42,27.36,27.41,809760.0,21.8974,21.9374,21.8894,21.9294,809760.0
2017-11-06 14:00:00,27.4,27.43,27.38,27.42,715930.0,21.9214,21.9454,21.9054,21.9374,715930.0
2017-11-06 14:10:00,27.42,27.49,27.4,27.44,595450.0,21.9374,21.9934,21.9214,21.9534,595450.0
2017-11-06 14:20:00,27.43,27.45,27.33,27.44,916380.0,21.9454,21.9614,21.8654,21.9534,916380.0
2017-11-06 14:30:00,27.45,27.48,27.4,27.48,699230.0,21.9614,21.9854,21.9214,21.9854,699230.0
2017-11-06 14:40:00,27.48,27.54,27.47,27.48,956990.0,21.9854,22.0334,21.9774,21.9854,956990.0
2017-11-06 14:50:00,27.49,27.5,27.44,27.49,578670.0,21.9934,22.0014,21.9534,21.9934,578670.0
2017-11-06 15:00:00,27.48,27.53,27.47,27.51,666940.0,21.9854,22.0254,21.9774,22.0094,666940.0
2017-11-06 15:10:00,27.51,27.56,27.46,27.56,619140.0,22.0094,22.0494,21.9694,22.0494,619140.0
2017-11-06 15:20:00,27.57,27.65,27.53,27.65,750860.0,22.0574,22.1214,22.0254,22.1214,750860.0
2017-11-06 15:30:00,27.65,27.72,27.64,27.71,1400200.0,22.1214,22.1774,22.1134,22.1694,1400200.0
2017-11-06 15:40:00,27.71,27.78,27.65,27.78,1281000.0,22.1694,22.2254,22.1214,22.2254,1281000.0
2017-11-06 15:50:00,27.78,27.9,27.72,27.75,5365580.0,22.2254,22.3214,22.1774,22.2014,5365580.0
2017-11-07 09:30:00,27.25,27.45,27.13,27.36,2532490.0,21.8014,21.9614,21.7054,21.8894,2532490.0
2017-11-07 09:40:00,27.36,27.43,27.3,27.4,1151870.0,21.8894,21.9454,21.8414,21.9214,1151870.0
2017-11-07 09:50:00,27.4,27.4,27.31,27.32,727550.0,21.9214,21.9214,21.8494,21.8574,727550.0
2017-11-07 10:00:00,27.31,27.34,27.21,27.23,759810.0,21.8494,21.8734,21.7694,21.7854,759810.0
2017-11-07 10:10:00,27.23,27.3,27.21,27.29,1114080.0,21.7854,21.8414,21.7694,21.8334,1114080.0
2017-11-07 10:20:00,27.29,27.3,27.18,27.21,998980.0,21.8334,21.8414,21.7454,21.7694,998980.0
2017-11-07 10:30:00,27.22,27.31,27.16,27.3,705050.0,21.7774,21.8494,21.7294,21.8414,705050.0
2017-11-07 10:40:00,27.3,27.3,27.21,27.23,510270.0,21.8414,21.8414,21.7694,21.7854,510270.0
2017-11-07 10:50:00,27.23,27.25,27.18,27.23,259770.0,21.7854,21.8014,21.7454,21.7854,259770.0
2017-11-07 11:00:00,27.24,27.31,27.22,27.27,538980.0,21.7934,21.8494,21.7774,21.8174,538980.0
2017-11-07 11:10:00,27.27,27.27,27.14,27.15,491480.0,21.8174,21.8174,21.7134,21.7214,491480.0
2017-11-07 11:20:00,27.13,27.18,27.11,27.14,342890.0,21.7054,21.7454,21.6894,21.7134,342890.0
2017-11-07 11:30:00,27.16,27.16,27.05,27.09,969210.0,21.7294,21.7294,21.6414,21.6734,969210.0
2017-11-07 11:40:00,27.09,27.13,27.06,27.06,261680.0,21.6734,21.7054,21.6494,21.6494,261680.0
2017-11-07 11:50:00,27.07,27.09,26.9,26.92,786210.0,21.6574,21.6734,21.5214,21.5374,786210.0
2017-11-07 12:00:00,26.92,26.92,26.79,26.8,1604930.0,21.5374,21.5374,21.4334,21.4414,1604930.0
2017-11-07 12:10:00,26.79,26.88,26.75,26.87,898900.0,21.4334,21.5054,21.4014,21.4974,898900.0
2017-11-07 12:20:00,26.88,26.95,26.81,26.85,642510.0,21.5054,21.5614,21.4494,21.4814,642510.0
2017-11-07 12:30:00,26.84,26.94,26.8,26.87,682620.0,21.4734,21.5534,21.4414,21.4974,682620.0
2017-11-07 12:40:00,26.87,26.92,26.83,26.89,390320.0,21.4974,21.5374,21.4654,21.5134,390320.0
2017-11-07 12:50:00,26.9,26.96,26.89,26.95,567720.0,21.5214,21.5694,21.5134,21.5614,567720.0
2017-11-07 13:00:00,26.94,27.07,26.89,27.07,667500.0,21.5534,21.6574,21.5134,21.6574,667500.0
2017-11-07 13:10:00,27.06,27.09,26.96,26.99,563780.0,21.6494,21.6734,21.5694,21.5934,563780.0
2017-11-07 13:20:00,26.99,27.0,26.9,26.94,502840.0,21.5934,21.6014,21.5214,21.5534,502840.0
2017-11-07 13:30:00,26.94,26.96,26.89,26.9,424740.0,21.5534,21.5694,21.5134,21.5214,424740.0
2017-11-07 13:40:00,26.89,26.99,26.89,26.98,427750.0,21.5134,21.5934,21.5134,21.5854,427750.0
2017-11-07 13:50:00,26.98,27.03,26.95,26.95,971730.0,21.5854,21.6254,21.5614,21.5614,971730.0
2017-11-07 14:00:00,26.95,26.95,26.9,26.94,518700.0,21.5614,21.5614,21.5214,21.5534,518700.0
2017-11-07 14:10:00,26.95,26.95,26.91,26.92,404680.0,21.5614,21.5614,21.5294,21.5374,404680.0
2017-11-07 14:20:00,26.92,26.96,26.91,26.95,345480.0,21.5374,21.5694,21.5294,21.5614,345480.0
2017-11-07 14:30:00,26.95,26.96,26.93,26.95,352270.0,21.5614,21.5694,21.5454,21.5614,352270.0
2017-11-07 14:40:00,26.96,27.0,26.93,26.99,399580.0,21.5694,21.6014,21.5454,21.5934,399580.0
2017-11-07 14:50:00,26.98,27.06,26.98,27.02,568890.0,21.5854,21.6494,21.5854,21.6174,568890.0
2017-11-07 15:00:00,27.01,27.02,26.96,26.98,364510.0,21.6094,21.6174,21.5694,21.5854,364510.0
2017-11-07 15:10:00,26.98,27.09,26.98,27.07,989100.0,21.5854,21.6734,21.5854,21.6574,989100.0
2017-11-07 15:20:00,27.07,27.13,27.07,27.07,819440.0,21.6574,21.7054,21.6574,21.6574,819440.0
2017-11-07 15:30:00,27.07,27.12,27.06,27.11,1106390.0,21.6574,21.6974,21.6494,21.6894,1106390.0
2017-11-07 15:40:00,27.11,27.2,27.1,27.11,1280770.0,21.6894,21.7614,21.6814,21.6894,1280770.0
2017-11-07 15:50:00,27.12,27.16,27.11,27.13,1639300.0,21.6974,21.7294,21.6894,21.7054,1639300.0
2017-11-08 09:30:00,26.93,26.93,26.72,26.9,1555210.0,21.5454,21.5454,21.3774,21.5214,1555210.0
2017-11-08 09:40:00,26.9,26.98,26.88,26.95,728160.0,21.5214,21.5854,21.5054,21.5614,728160.0
2017-11-08 09:50:00,26.95,27.15,26.94,27.0,1389860.0,21.5614,21.7214,21.5534,21.6014,1389860.0
2017-11-08 10:00:00,27.0,27.18,27.0,27.1,1251300.0,21.6014,21.7454,21.6014,21.6814,1251300.0
2017-11-08 10:10:00,27.1,27.13,27.04,27.13,762290.0,21.6814,21.7054,21.6334,21.7054,762290.0
2017-11-08 10:20:00,27.13,27.16,27.08,27.14,583390.0,21.7054,21.7294,21.6654,21.7134,583390.0
2017-11-08 10:30:00,27.14,27.15,27.06,27.14,497810.0,21.7134,21.7214,21.6494,21.7134,497810.0
2017-11-08 10:40:00,27.14,27.14,27.02,27.07,479140.0,21.7134,21.7134,21.6174,21.6574,479140.0
2017-11-08 10:50:00,27.06,27.25,27.06,27.21,893910.0,21.6494,21.8014,21.6494,21.7694,893910.0
2017-11-08 11:00:00,27.23,27.28,27.18,27.2,938330.0,21.7854,21.8254,21.7454,21.7614,938330.0
2017-11-08 11:10:00,27.19,27.22,27.16,27.16,452110.0,21.7534,21.7774,21.7294,21.7294,452110.0
2017-11-08 11:20:00,27.17,27.23,27.16,27.22,698860.0,21.7374,21.7854,21.7294,21.7774,698860.0
2017-11-08 11:30:00,27.24,27.26,27.16,27.2,462020.0,21.7934,21.8094,21.7294,21.7614,462020.0
2017-11-08 11:40:00,27.21,27.21,27.14,27.15,312700.0,21.7694,21.7694,21.7134,21.7214,312700.0
2017-11-08 11:50:00,27.15,27.18,27.13,27.15,233900.0,21.7214,21.7454,21.7054,21.7214,233900.0
2017-11-08 12:00:00,27.15,27.25,27.15,27.22,382140.0,21.7214,21.8014,21.7214,21.7774,382140.0
2017-11-08 12:10:00,27.2,27.3,27.19,27.25,374100.0,21.7614,21.8414,21.7534,21.8014,374100.0
2017-11-08 12:20:00,27.26,27.29,27.21,27.28,380230.0,21.8094,21.8334,21.7694,21.8254,380230.0
2017-11-08 12:30:00,27.29,27.29,27.21,27.21,189170.0,21.8334,21.8334,21.7694,21.7694,189170.0
2017-11-08 12:40:00,27.2,27.25,27.17,27.23,209080.0,21.7614,21.8014,21.7374,21.7854,209080.0
2017-11-08 12:50:00,27.21,27.25,27.21,27.24,244700.0,21.7694,21.8014,21.7694,21.7934,244700.0
2017-11-08 13:00:00,27.25,27.36,27.24,27.36,405280.0,21.8014,21.8894,21.7934,21.8894,405280.0
2017-11-08 13:10:00,27.35,27.36,27.27,27.27,241790.0,21.8814,21.8894,21.8174,21.8174,241790.0
2017-11-08 13:20:00,27.28,27.31,27.26,27.29,297010.0,21.8254,21.8494,21.8094,21.8334,297010.0
2017-11-08 13:30:00,27.3,27.3,27.26,27.27,224260.0,21.8414,21.8414,21.8094,21.8174,224260.0
2017-11-08 13:40:00,27.28,27.29,27.22,27.27,226860.0,21.8254,21.8334,21.7774,21.8174,226860.0
2017-11-08 13:50:00,27.27,27.3,27.26,27.3,191610.0,21.8174,21.8414,21.8094,21.8414,191610.0
2017-11-08 14:00:00,27.29,27.31,27.28,27.29,298500.0,21.8334,21.8494,21.8254,21.8334,298500.0
2017-11-08 14:10:00,27.3,27.36,27.29,27.35,663730.0,21.8414,21.8894,21.8334,21.8814,663730.0
2017-11-08 14:20:00,27.35,27.36,27.31,27.33,682770.0,21.8814,21.8894,21.8494,21.8654,682770.0
2017-11-08 14:30:00,27.33,27.37,27.32,27.35,425360.0,21.8654,21.8974,21.8574,21.8814,425360.0
2017-11-08 14:40:00,27.35,27.36,27.34,27.35,522810.0,21.8814,21.8894,21.8734,21.8814,522810.0
2017-11-08 14:50:00,27.34,27.38,27.27,27.29,390670.0,21.8734,21.9054,21.8174,21.8334,390670.0
2017-11-08 15:00:00,27.28,27.29,27.23,27.25,411240.0,21.8254,21.8334,21.7854,21.8014,411240.0
2017-11-08 15:10:00,27.25,27.31,27.25,27.31,273290.0,21.8014,21.8494,21.8014,21.8494,273290.0
2017-11-08 15:20:00,27.31,27.32,27.27,27.28,458320.0,21.8494,21.8574,21.8174,21.8254,458320.0
2017-11-08 15:30:00,27.28,27.3,27.26,27.26,425500.0,21.8254,21.8414,21.8094,21.8094,425500.0
2017-11-08 15:40:00,27.26,27.28,27.23,27.26,645180.0,21.8094,21.8254,21.7854,21.8094,645180.0
2017-11-08 15:50:00,27.26,27.28,27.21,27.24,1643040.0,21.8094,21.8254,21.7694,21.7934,1643040.0
2017-11-09 09:30:00,26.86,26.92,26.73,26.87,1569250.0,21.4894,21.5374,21.3854,21.4974,1569250.0
2017-11-09 09:40:00,26.87,26.88,26.73,26.76,570360.0,21.4974,21.5054,21.3854,21.4094,570360.0
2017-11-09 09:50:00,26.77,26.9,26.73,26.88,520210.0,21.4174,21.5214,21.3854,21.5054,520210.0
2017-11-09 10:00:00,26.89,27.04,26.87,26.93,735020.0,21.5134,21.6334,21.4974,21.5454,735020.0
2017-11-09 10:10:00,26.94,27.01,26.89,26.99,358870.0,21.5534,21.6094,21.5134,21.5934,358870.0
2017-11-09 10:20:00,26.99,27.01,26.9,26.92,435490.0,21.5934,21.6094,21.5214,21.5374,435490.0
2017-11-09 10:30:00,26.94,26.95,26.76,26.77,507240.0,21.5534,21.5614,21.4094,21.4174,507240.0
2017-11-09 10:40:00,26.76,26.81,26.74,26.76,652820.0,21.4094,21.4494,21.3934,21.4094,652820.0
2017-11-09 10:50:00,26.77,26.79,26.73,26.78,334570.0,21.4174,21.4334,21.3854,21.4254,334570.0
2017-11-09 11:00:00,26.78,26.78,26.67,26.68,588570.0,21.4254,21.4254,21.3373,21.3453,588570.0
2017-11-09 11:10:00,26.69,26.7,26.63,26.66,886630.0,21.3534,21.3614,21.3053,21.3293,886630.0
2017-11-09 11:20:00,26.66,26.67,26.55,26.61,745070.0,21.3293,21.3373,21.2413,21.2893,745070.0
2017-11-09 11:30:00,26.61,26.61,26.47,26.53,886190.0,21.2893,21.2893,21.1773,21.2253,886190.0
2017-11-09 11:40:00,26.52,26.67,26.45,26.49,860190.0,21.2173,21.3373,21.1613,21.1933,860190.0
2017-11-09 11:50:00,26.5,26.51,26.41,26.47,541170.0,21.2013,21.2093,21.1293,21.1773,541170.0
2017-11-09 12:00:00,26.46,26.55,26.45,26.47,687190.0,21.1693,21.2413,21.1613,21.1773,687190.0
2017-11-09 12:10:00,26.48,26.49,26.33,26.4,747380.0,21.1853,21.1933,21.0653,21.1213,747380.0
2017-11-09 12:20:00,26.4,26.42,26.36,26.36,543460.0,21.1213,21.1373,21.0893,21.0893,543460.0
2017-11-09 12:30:00,26.36,26.43,26.25,26.41,654270.0,21.0893,21.1453,21.0013,21.1293,654270.0
2017-11-09 12:40:00,26.4,26.4,26.28,26.35,435610.0,21.1213,21.1213,21.0253,21.0813,435610.0
2017-11-09 12:50:00,26.35,26.43,26.31,26.39,358710.0,21.0813,21.1453,21.0493,21.1133,358710.0
2017-11-09 13:00:00,26.38,26.39,26.28,26.37,407720.0,21.1053,21.1133,21.0253,21.0973,407720.0
2017-11-09 13:10:00,26.38,26.49,26.33,26.46,375770.0,21.1053,21.1933,21.0653,21.1693,375770.0
2017-11-09 13:20:00,26.45,26.48,26.41,26.43,312750.0,21.1613,21.1853,21.1293,21.1453,312750.0
2017-11-09 13:30:00,26.44,26.44,26.37,26.39,364960.0,21.1533,21.1533,21.0973,21.1133,364960.0
2017-11-09 13:40:00,26.4,26.4,26.36,26.38,222410.0,21.1213,21.1213,21.0893,21.1053,222410.0
2017-11-09 13:50:00,26.38,26.39,26.34,26.38,255980.0,21.1053,21.1133,21.0733,21.1053,255980.0
2017-11-09 14:00:00,26.37,26.47,26.36,26.47,413410.0,21.0973,21.1773,21.0893,21.1773,413410.0
2017-11-09 14:10:00,26.46,26.54,26.44,26.52,380330.0,21.1693,21.2333,21.1533,21.2173,380330.0
2017-11-09 14:20:00,26.51,26.55,26.48,26.48,364610.0,21.2093,21.2413,21.1853,21.1853,364610.0
2017-11-09 14:30:00,26.49,26.53,26.48,26.5,258440.0,21.1933,21.2253,21.1853,21.2013,258440.0
2017-11-09 14:40:00,26.49,26.5,26.45,26.5,291760.0,21.1933,21.2013,21.1613,21.2013,291760.0
2017-11-09 14:50:00,26.5,26.5,26.44,26.45,258330.0,21.2013,21.2013,21.1533,21.1613,258330.0
2017-11-09 15:00:00,26.44,26.47,26.43,26.46,197550.0,21.1533,21.1773,21.1453,21.1693,197550.0
2017-11-09 15:10:00,26.47,26.48,26.42,26.44,354480.0,21.1773,21.1853,21.1373,21.1533,354480.0
2017-11-09 15:20:00,26.43,26.46,26.38,26.39,360380.0,21.1453,21.1693,21.1053,21.1133,360380.0
2017-11-09 15:30:00,26.39,26.47,26.38,26.47,724550.0,21.1133,21.1773,21.1053,21.1773,724550.0
2017-11-09 15:40:00,26.46,26.54,26.45,26.53,773360.0,21.1693,21.2333,21.1613,21.2253,773360.0
2017-11-09 15:50:00,26.53,26.59,26.53,26.55,1703620.0,21.2253,21.2733,21.2253,21.2413,1703620.0
2017-11-10 09:30:00,26.58,26.66,26.41,26.52,593260.0,21.2653,21.3293,21.1293,21.2173,593260.0
2017-11-10 09:40:00,26.55,26.59,26.39,26.4,587170.0,21.2413,21.2733,21.1133,21.1213,587170.0
2017-11-10 09:50:00,26.4,26.5,26.4,26.44,668020.0,21.1213,21.2013,21.1213,21.1533,668020.0
2017-11-10 10:00:00,26.44,26.49,26.36,26.39,494290.0,21.1533,21.1933,21.0893,21.1133,494290.0
2017-11-10 10:10:00,26.4,26.54,26.37,26.52,492340.0,21.1213,21.2333,21.0973,21.2173,492340.0
2017-11-10 10:20:00,26.53,26.6,26.51,26.54,460300.0,21.2253,21.2813,21.2093,21.2333,460300.0
2017-11-10 10:30:00,26.54,26.56,26.48,26.5,396170.0,21.2333,21.2493,21.1853,21.2013,396170.0
2017-11-10 10:40:00,26.5,26.57,26.5,26.54,142800.0,21.2013,21.2573,21.2013,21.2333,142800.0
2017-11-10 10:50:00,26.55,26.56,26.51,26.54,259300.0,21.2413,21.2493,21.2093,21.2333,259300.0
2017-11-10 11:00:00,26.53,26.62,26.51,26.54,375970.0,21.2253,21.2973,21.2093,21.2333,375970.0
2017-11-10 11:10:00,26.54,26.6,26.53,26.56,449420.0,21.2333,21.2813,21.2253,21.2493,449420.0
2017-11-10 11:20:00,26.56,26.57,26.52,26.55,162610.0,21.2493,21.2573,21.2173,21.2413,162610.0
2017-11-10 11:30:00,26.56,26.57,26.54,26.55,138180.0,21.2493,21.2573,21.2333,21.2413,138180.0
2017-11-10 11:40:00,26.55,26.62,26.55,26.61,157530.0,21.2413,21.2973,21.2413,21.2893,157530.0
2017-11-10 11:50:00,26.61,26.61,26.57,26.57,143100.0,21.2893,21.2893,21.2573,21.2573,143100.0
2017-11-10 12:00:00,26.56,26.6,26.53,26.58,228870.0,21.2493,21.2813,21.2253,21.2653,228870.0
2017-11-10 12:10:00,26.59,26.62,26.58,26.6,156860.0,21.2733,21.2973,21.2653,21.2813,156860.0
2017-11-10 12:20:00,26.61,26.63,26.6,26.61,95440.0,21.2893,21.3053,21.2813,21.2893,95440.0
2017-11-10 12:30:00,26.61,26.62,26.55,26.58,182500.0,21.2893,21.2973,21.2413,21.2653,182500.0
2017-11-10 12:40:00,26.57,26.6,26.55,26.58,107340.0,21.2573,21.2813,21.2413,21.2653,107340.0
2017-11-10 12:50:00,26.59,26.59,26.55,26.56,162300.0,21.2733,21.2733,21.2413,21.2493,162300.0
2017-11-10 13:00:00,26.56,26.58,26.52,26.54,452460.0,21.2493,21.2653,21.2173,21.2333,452460.0
2017-11-10 13:10:00,26.55,26.61,26.54,26.59,113690.0,21.2413,21.2893,21.2333,21.2733,113690.0
2017-11-10 13:20:00,26.58,26.61,26.57,26.59,108950.0,21.2653,21.2893,21.2573,21.2733,108950.0
2017-11-10 13:30:00,26.58,26.6,26.54,26.57,149730.0,21.2653,21.2813,21.2333,21.2573,149730.0
2017-11-10 13:40:00,26.57,26.58,26.56,26.56,227690.0,21.2573,21.2653,21.2493,21.2493,227690.0
2017-11-10 13:50:00,26.56,26.58,26.47,26.47,1507420.0,21.2493,21.2653,21.1773,21.1773,1507420.0
2017-11-10 14:00:00,26.48,26.48,26.4,26.41,1984910.0,21.1853,21.1853,21.1213,21.1293,1984910.0
2017-11-10 14:10:00,26.41,26.5,26.41,26.43,360600.0,21.1293,21.2013,21.1293,21.1453,360600.0
2017-11-10 14:20:00,26.44,26.45,26.38,26.4,283320.0,21.1533,21.1613,21.1053,21.1213,283320.0
2017-11-10 14:30:00,26.4,26.48,26.39,26.47,269920.0,21.1213,21.1853,21.1133,21.1773,269920.0
2017-11-10 14:40:00,26.47,26.49,26.46,26.49,170820.0,21.1773,21.1933,21.1693,21.1933,170820.0
2017-11-10 14:50:00,26.49,26.49,26.46,26.48,112870.0,21.1933,21.1933,21.1693,21.1853,112870.0
2017-11-10 15:00:00,26.49,26.49,26.46,26.49,231510.0,21.1933,21.1933,21.1693,21.1933,231510.0
2017-11-10 15:10:00,26.49,26.52,26.48,26.51,165980.0,21.1933,21.2173,21.1853,21.2093,165980.0
2017-11-10 15:20:00,26.5,26.52,26.49,26.5,165920.0,21.2013,21.2173,21.1933,21.2013,165920.0
2017-11-10 15:30:00,26.49,26.51,26.46,26.46,352170.0,21.1933,21.2093,21.1693,21.1693,352170.0
2017-11-10 15:40:00,26.47,26.51,26.46,26.51,446520.0,21.1773,21.2093,21.1693,21.2093,446520.0
2017-11-10 15:50:00,26.51,26.55,26.48,26.5,1407950.0,21.2093,21.2413,21.1853,21.2013,1407950.0
2017-11-13 09:30:00,26.25,26.35,26.16,26.32,1365840.0,21.0013,21.0813,20.9293,21.0573,1365840.0
2017-11-13 09:40:00,26.29,26.32,26.21,26.21,1187910.0,21.0333,21.0573,20.9693,20.9693,1187910.0
2017-11-13 09:50:00,26.22,26.28,26.18,26.25,1117690.0,20.9773,21.0253,20.9453,21.0013,1117690.0
2017-11-13 10:00:00,26.25,26.35,26.23,26.28,683540.0,21.0013,21.0813,20.9853,21.0253,683540.0
2017-11-13 10:10:00,26.28,26.36,26.28,26.33,375420.0,21.0253,21.0893,21.0253,21.0653,375420.0
2017-11-13 10:20:00,26.32,26.42,26.31,26.36,397460.0,21.0573,21.1373,21.0493,21.0893,397460.0
2017-11-13 10:30:00,26.36,26.38,26.28,26.28,668800.0,21.0893,21.1053,21.0253,21.0253,668800.0
2017-11-13 10:40:00,26.28,26.37,26.24,26.37,512580.0,21.0253,21.0973,20.9933,21.0973,512580.0
2017-11-13 10:50:00,26.37,26.44,26.35,26.39,474420.0,21.0973,21.1533,21.0813,21.1133,474420.0
2017-11-13 11:00:00,26.41,26.54,26.37,26.54,635830.0,21.1293,21.2333,21.0973,21.2333,635830.0
2017-11-13 11:10:00,26.54,26.6,26.5,26.55,563970.0,21.2333,21.2813,21.2013,21.2413,563970.0
2017-11-13 11:20:00,26.55,26.58,26.51,26.52,818990.0,21.2413,21.2653,21.2093,21.2173,818990.0
2017-11-13 11:30:00,26.52,26.55,26.51,26.53,699780.0,21.2173,21.2413,21.2093,21.2253,699780.0
2017-11-13 11:40:00,26.53,26.53,26.48,26.49,500900.0,21.2253,21.2253,21.1853,21.1933,500900.0
2017-11-13 11:50:00,26.49,26.53,26.45,26.53,235090.0,21.1933,21.2253,21.1613,21.2253,235090.0
2017-11-13 12:00:00,26.53,26.56,26.53,26.55,170170.0,21.2253,21.2493,21.2253,21.2413,170170.0
2017-11-13 12:10:00,26.54,26.55,26.47,26.53,147000.0,21.2333,21.2413,21.1773,21.2253,147000.0
2017-11-13 12:20:00,26.53,26.53,26.47,26.49,353150.0,21.2253,21.2253,21.1773,21.1933,353150.0
2017-11-13 12:30:00,26.49,26.5,26.47,26.48,357980.0,21.1933,21.2013,21.1773,21.1853,357980.0
2017-11-13 12:40:00,26.48,26.48,26.37,26.4,370250.0,21.1853,21.1853,21.0973,21.1213,370250.0
2017-11-13 12:50:00,26.41,26.46,26.4,26.43,189100.0,21.1293,21.1693,21.1213,21.1453,189100.0
2017-11-13 13:00:00,26.42,26.45,26.4,26.42,342000.0,21.1373,21.1613,21.1213,21.1373,342000.0
2017-11-13 13:10:00,26.42,26.43,26.38,26.41,208790.0,21.1373,21.1453,21.1053,21.1293,208790.0
2017-11-13 13:20:00,26.4,26.41,26.38,26.38,133780.0,21.1213,21.1293,21.1053,21.1053,133780.0
2017-11-13 13:30:00,26.38,26.4,26.37,26.39,214340.0,21.1053,21.1213,21.0973,21.1133,214340.0
2017-11-13 13:40:00,26.39,26.4,26.38,26.39,247530.0,21.1133,21.1213,21.1053,21.1133,247530.0
2017-11-13 13:50:00,26.4,26.41,26.39,26.4,235470.0,21.1213,21.1293,21.1133,21.1213,235470.0
2017-11-13 14:00:00,26.4,26.41,26.4,26.4,160130.0,21.1213,21.1293,21.1213,21.1213,160130.0
2017-11-13 14:10:00,26.4,26.44,26.39,26.44,304410.0,21.1213,21.1533,21.1133,21.1533,304410.0
2017-11-13 14:20:00,26.44,26.49,26.43,26.47,545250.0,21.1533,21.1933,21.1453,21.1773,545250.0
2017-11-13 14:30:00,26.48,26.48,26.43,26.43,342370.0,21.1853,21.1853,21.1453,21.1453,342370.0
2017-11-13 14:40:00,26.43,26.47,26.42,26.46,401490.0,21.1453,21.1773,21.1373,21.1693,401490.0
2017-11-13 14:50:00,26.46,26.47,26.45,26.46,420810.0,21.1693,21.1773,21.1613,21.1693,420810.0
2017-11-13 15:00:00,26.46,26.46,26.44,26.45,433710.0,21.1693,21.1693,21.1533,21.1613,433710.0
2017-11-13 15:10:00,26.46,26.47,26.44,26.44,251580.0,21.1693,21.1773,21.1533,21.1533,251580.0
2017-11-13 15:20:00,26.44,26.46,26.43,26.45,409140.0,21.1533,21.1693,21.1453,21.1613,409140.0
2017-11-13 15:30:00,26.45,26.47,26.43,26.43,984800.0,21.1613,21.1773,21.1453,21.1453,984800.0
2017-11-13 15:40:00,26.43,26.45,26.4,26.44,922230.0,21.1453,21.1613,21.1213,21.1533,922230.0
2017-11-13 15:50:00,26.45,26.5,26.45,26.5,1959400.0,21.1613,21.2013,21.1613,21.2013,1959400.0
2017-11-14 09:30:00,26.33,26.55,26.3,26.42,1064070.0,21.0653,21.2413,21.0413,21.1373,1064070.0
2017-11-14 09:40:00,26.44,26.56,26.4,26.5,515670.0,21.1533,21.2493,21.1213,21.2013,515670.0
2017-11-14 09:50:00,26.5,26.54,26.43,26.43,284680.0,21.2013,21.2333,21.1453,21.1453,284680.0
2017-11-14 10:00:00,26.44,26.46,26.35,26.42,369650.0,21.1533,21.1693,21.0813,21.1373,369650.0
2017-11-14 10:10:00,26.43,26.51,26.41,26.5,338460.0,21.1453,21.2093,21.1293,21.2013,338460.0
2017-11-14 10:20:00,26.49,26.49,26.35,26.39,392410.0,21.1933,21.1933,21.0813,21.1133,392410.0
2017-11-14 10:30:00,26.39,26.44,26.31,26.41,335820.0,21.1133,21.1533,21.0493,21.1293,335820.0
2017-11-14 10:40:00,26.41,26.46,26.38,26.45,246840.0,21.1293,21.1693,21.1053,21.1613,246840.0
2017-11-14 10:50:00,26.44,26.45,26.39,26.4,190360.0,21.1533,21.1613,21.1133,21.1213,190360.0
2017-11-14 11:00:00,26.39,26.39,26.32,26.33,227420.0,21.1133,21.1133,21.0573,21.0653,227420.0
2017-11-14 11:10:00,26.33,26.34,26.3,26.32,216470.0,21.0653,21.0733,21.0413,21.0573,216470.0
2017-11-14 11:20:00,26.31,26.35,26.3,26.33,360040.0,21.0493,21.0813,21.0413,21.0653,360040.0
2017-11-14 11:30:00,26.34,26.4,26.34,26.34,177260.0,21.0733,21.1213,21.0733,21.0733,177260.0
2017-11-14 11:40:00,26.35,26.42,26.35,26.42,316220.0,21.0813,21.1373,21.0813,21.1373,316220.0
2017-11-14 11:50:00,26.42,26.46,26.42,26.45,220020.0,21.1373,21.1693,21.1373,21.1613,220020.0
2017-11-14 12:00:00,26.46,26.46,26.42,26.42,239030.0,21.1693,21.1693,21.1373,21.1373,239030.0
2017-11-14 12:10:00,26.42,26.46,26.42,26.46,260040.0,21.1373,21.1693,21.1373,21.1693,260040.0
2017-11-14 12:20:00,26.45,26.45,26.36,26.36,72230.0,21.1613,21.1613,21.0893,21.0893,72230.0
2017-11-14 12:30:00,26.36,26.37,26.34,26.34,139260.0,21.0893,21.0973,21.0733,21.0733,139260.0
2017-11-14 12:40:00,26.33,26.37,26.32,26.34,156480.0,21.0653,21.0973,21.0573,21.0733,156480.0
2017-11-14 12:50:00,26.34,26.34,26.22,26.23,593910.0,21.0733,21.0733,20.9773,20.9853,593910.0
2017-11-14 13:00:00,26.23,26.25,26.13,26.13,808590.0,20.9853,21.0013,20.9053,20.9053,808590.0
2017-11-14 13:10:00,26.14,26.19,26.13,26.18,378680.0,20.9133,20.9533,20.9053,20.9453,378680.0
2017-11-14 13:20:00,26.19,26.27,26.17,26.18,252310.0,20.9533,21.0173,20.9373,20.9453,252310.0
2017-11-14 13:30:00,26.19,26.28,26.16,26.28,292950.0,20.9533,21.0253,20.9293,21.0253,292950.0
2017-11-14 13:40:00,26.28,26.38,26.27,26.36,521890.0,21.0253,21.1053,21.0173,21.0893,521890.0
2017-11-14 13:50:00,26.36,26.38,26.32,26.33,287100.0,21.0893,21.1053,21.0573,21.0653,287100.0
2017-11-14 14:00:00,26.33,26.33,26.28,26.3,144940.0,21.0653,21.0653,21.0253,21.0413,144940.0
2017-11-14 14:10:00,26.31,26.34,26.28,26.31,172710.0,21.0493,21.0733,21.0253,21.0493,172710.0
2017-11-14 14:20:00,26.31,26.31,26.24,26.25,225710.0,21.0493,21.0493,20.9933,21.0013,225710.0
2017-11-14 14:30:00,26.25,26.28,26.19,26.21,247720.0,21.0013,21.0253,20.9533,20.9693,247720.0
2017-11-14 14:40:00,26.21,26.21,26.18,26.18,219320.0,20.9693,20.9693,20.9453,20.9453,219320.0
2017-11-14 14:50:00,26.18,26.21,26.17,26.18,175920.0,20.9453,20.9693,20.9373,20.9453,175920.0
2017-11-14 15:00:00,26.18,26.27,26.18,26.26,295460.0,20.9453,21.0173,20.9453,21.0093,295460.0
2017-11-14 15:10:00,26.24,26.3,26.22,26.29,274710.0,20.9933,21.0413,20.9773,21.0333,274710.0
2017-11-14 15:20:00,26.29,26.3,26.26,26.27,286060.0,21.0333,21.0413,21.0093,21.0173,286060.0
2017-11-14 15:30:00,26.27,26.33,26.26,26.27,477430.0,21.0173,21.0653,21.0093,21.0173,477430.0
2017-11-14 15:40:00,26.25,26.31,26.22,26.29,680490.0,21.0013,21.0493,20.9773,21.0333,680490.0
2017-11-14 15:50:00,26.29,26.36,26.29,26.31,1588760.0,21.0333,21.0893,21.0333,21.0493,1588760.0
2017-11-15 09:30:00,26.2,26.25,25.82,25.89,1731920.0,20.9613,21.0013,20.6573,20.7133,1731920.0
2017-11-15 09:40:00,25.88,26.03,25.8,25.99,1080660.0,20.7053,20.8253,20.6413,20.7933,1080660.0
2017-11-15 09:50:00,26.01,26.04,25.87,25.91,675540.0,20.8093,20.8333,20.6973,20.7293,675540.0
2017-11-15 10:00:00,25.91,26.01,25.89,25.92,782060.0,20.7293,20.8093,20.7133,20.7373,782060.0
2017-11-15 10:10:00,25.93,26.08,25.93,26.03,503810.0,20.7453,20.8653,20.7453,20.8253,503810.0
2017-11-15 10:20:00,26.04,26.06,25.97,25.99,518060.0,20.8333,20.8493,20.7773,20.7933,518060.0
2017-11-15 10:30:00,25.99,26.12,25.97,26.1,718840.0,20.7933,20.8973,20.7773,20.8813,718840.0
2017-11-15 10:40:00,26.09,26.12,26.03,26.11,379050.0,20.8733,20.8973,20.8253,20.8893,379050.0
2017-11-15 10:50:00,26.11,26.12,26.06,26.1,297920.0,20.8893,20.8973,20.8493,20.8813,297920.0
2017-11-15 11:00:00,26.11,26.15,26.07,26.15,326220.0,20.8893,20.9213,20.8573,20.9213,326220.0
2017-11-15 11:10:00,26.15,26.19,26.11,26.17,320140.0,20.9213,20.9533,20.8893,20.9373,320140.0
2017-11-15 11:20:00,26.17,26.24,26.13,26.2,434210.0,20.9373,20.9933,20.9053,20.9613,434210.0
2017-11-15 11:30:00,26.21,26.25,26.2,26.21,449280.0,20.9693,21.0013,20.9613,20.9693,449280.0
2017-11-15 11:40:00,26.21,26.22,26.15,26.16,266310.0,20.9693,20.9773,20.9213,20.9293,266310.0
2017-11-15 11:50:00,26.15,26.15,26.1,26.1,193190.0,20.9213,20.9213,20.8813,20.8813,193190.0
2017-11-15 12:00:00,26.1,26.14,26.07,26.14,387090.0,20.8813,20.9133,20.8573,20.9133,387090.0
2017-11-15 12:10:00,26.12,26.18,26.12,26.16,163580.0,20.8973,20.9453,20.8973,20.9293,163580.0
2017-11-15 12:20:00,26.15,26.17,26.11,26.17,189830.0,20.9213,20.9373,20.8893,20.9373,189830.0
2017-11-15 12:30:00,26.16,26.3,26.16,26.3,311540.0,20.9293,21.0413,20.9293,21.0413,311540.0
2017-11-15 12:40:00,26.29,26.35,26.28,26.29,388980.0,21.0333,21.0813,21.0253,21.0333,388980.0
2017-11-15 12:50:00,26.29,26.37,26.29,26.36,188980.0,21.0333,21.0973,21.0333,21.0893,188980.0
2017-11-15 13:00:00,26.35,26.39,26.34,26.38,457900.0,21.0813,21.1133,21.0733,21.1053,457900.0
2017-11-15 13:10:00,26.39,26.41,26.36,26.36,265130.0,21.1133,21.1293,21.0893,21.0893,265130.0
2017-11-15 13:20:00,26.36,26.39,26.36,26.39,195790.0,21.0893,21.1133,21.0893,21.1133,195790.0
2017-11-15 13:30:00,26.4,26.42,26.39,26.42,246250.0,21.1213,21.1373,21.1133,21.1373,246250.0
2017-11-15 13:40:00,26.42,26.55,26.41,26.55,437130.0,21.1373,21.2413,21.1293,21.2413,437130.0
2017-11-15 13:50:00,26.55,26.62,26.5,26.62,766510.0,21.2413,21.2973,21.2013,21.2973,766510.0
2017-11-15 14:00:00,26.62,26.7,26.61,26.64,1186650.0,21.2973,21.3614,21.2893,21.3133,1186650.0
2017-11-15 14:10:00,26.64,26.7,26.58,26.63,941140.0,21.3133,21.3614,21.2653,21.3053,941140.0
2017-11-15 14:20:00,26.63,26.63,26.58,26.6,326580.0,21.3053,21.3053,21.2653,21.2813,326580.0
2017-11-15 14:30:00,26.59,26.61,26.52,26.6,316900.0,21.2733,21.2893,21.2173,21.2813,316900.0
2017-11-15 14:40:00,26.6,26.69,26.6,26.68,448470.0,21.2813,21.3534,21.2813,21.3453,448470.0
2017-11-15 14:50:00,26.68,26.68,26.6,26.61,308890.0,21.3453,21.3453,21.2813,21.2893,308890.0
2017-11-15 15:00:00,26.61,26.65,26.61,26.65,424000.0,21.2893,21.3213,21.2893,21.3213,424000.0
2017-11-15 15:10:00,26.64,26.67,26.63,26.65,262970.0,21.3133,21.3373,21.3053,21.3213,262970.0
2017-11-15 15:20:00,26.64,26.65,26.59,26.61,672730.0,21.3133,21.3213,21.2733,21.2893,672730.0
2017-11-15 15:30:00,26.61,26.64,26.61,26.62,513410.0,21.2893,21.3133,21.2893,21.2973,513410.0
2017-11-15 15:40:00,26.6,26.66,26.57,26.61,738850.0,21.2813,21.3293,21.2573,21.2893,738850.0
2017-11-15 15:50:00,26.6,26.61,26.51,26.57,2288080.0,21.2813,21.2893,21.2093,21.2573,2288080.0
2017-11-16 09:30:00,26.68,26.78,26.63,26.71,1015620.0,21.3453,21.4254,21.3053,21.3694,1015620.0
2017-11-16 09:40:00,26.71,26.73,26.61,26.63,483780.0,21.3694,21.3854,21.2893,21.3053,483780.0
2017-11-16 09:50:00,26.63,26.89,26.62,26.86,711830.0,21.3053,21.5134,21.2973,21.4894,711830.0
2017-11-16 10:00:00,26.85,26.92,26.79,26.91,389720.0,21.4814,21.5374,21.4334,21.5294,389720.0
2017-11-16 10:10:00,26.92,26.98,26.89,26.94,583160.0,21.5374,21.5854,21.5134,21.5534,583160.0
2017-11-16 10:20:00,26.95,26.97,26.89,26.94,435970.0,21.5614,21.5774,21.5134,21.5534,435970.0
2017-11-16 10:30:00,26.94,27.1,26.93,27.08,606920.0,21.5534,21.6814,21.5454,21.6654,606920.0
2017-11-16 10:40:00,27.07,27.11,27.04,27.05,465260.0,21.6574,21.6894,21.6334,21.6414,465260.0
2017-11-16 10:50:00,27.05,27.14,27.05,27.08,547030.0,21.6414,21.7134,21.6414,21.6654,547030.0
2017-11-16 11:00:00,27.08,27.14,27.05,27.08,338420.0,21.6654,21.7134,21.6414,21.6654,338420.0
2017-11-16 11:10:00,27.08,27.14,27.07,27.1,288510.0,21.6654,21.7134,21.6574,21.6814,288510.0
2017-11-16 11:20:00,27.11,27.16,27.1,27.15,282290.0,21.6894,21.7294,21.6814,21.7214,282290.0
2017-11-16 11:30:00,27.15,27.21,27.14,27.15,308240.0,21.7214,21.7694,21.7134,21.7214,308240.0
2017-11-16 11:40:00,27.15,27.19,27.12,27.17,188100.0,21.7214,21.7534,21.6974,21.7374,188100.0
2017-11-16 11:50:00,27.18,27.24,27.16,27.23,488610.0,21.7454,21.7934,21.7294,21.7854,488610.0
2017-11-16 12:00:00,27.23,27.24,27.19,27.19,368810.0,21.7854,21.7934,21.7534,21.7534,368810.0
2017-11-16 12:10:00,27.19,27.22,27.17,27.2,312480.0,21.7534,21.7774,21.7374,21.7614,312480.0
2017-11-16 12:20:00,27.19,27.21,27.19,27.21,265630.0,21.7534,21.7694,21.7534,21.7694,265630.0
2017-11-16 12:30:00,27.21,27.24,27.2,27.23,230780.0,21.7694,21.7934,21.7614,21.7854,230780.0
2017-11-16 12:40:00,27.23,27.25,27.2,27.24,270660.0,21.7854,21.8014,21.7614,21.7934,270660.0
2017-11-16 12:50:00,27.24,27.28,27.23,27.23,252750.0,21.7934,21.8254,21.7854,21.7854,252750.0
2017-11-16 13:00:00,27.22,27.24,27.2,27.21,276360.0,21.7774,21.7934,21.7614,21.7694,276360.0
2017-11-16 13:10:00,27.21,27.21,27.19,27.19,219790.0,21.7694,21.7694,21.7534,21.7534,219790.0
2017-11-16 13:20:00,27.19,27.26,27.17,27.24,349570.0,21.7534,21.8094,21.7374,21.7934,349570.0
2017-11-16 13:30:00,27.24,27.26,27.18,27.2,286180.0,21.7934,21.8094,21.7454,21.7614,286180.0
2017-11-16 13:40:00,27.21,27.26,27.2,27.25,278060.0,21.7694,21.8094,21.7614,21.8014,278060.0
2017-11-16 13:50:00,27.25,27.31,27.25,27.29,390110.0,21.8014,21.8494,21.8014,21.8334,390110.0
2017-11-16 14:00:00,27.29,27.36,27.28,27.33,421250.0,21.8334,21.8894,21.8254,21.8654,421250.0
2017-11-16 14:10:00,27.33,27.36,27.29,27.29,518390.0,21.8654,21.8894,21.8334,21.8334,518390.0
2017-11-16 14:20:00,27.29,27.4,27.29,27.37,833910.0,21.8334,21.9214,21.8334,21.8974,833910.0
2017-11-16 14:30:00,27.37,27.46,27.35,27.46,566750.0,21.8974,21.9694,21.8814,21.9694,566750.0
2017-11-16 14:40:00,27.46,27.46,27.4,27.42,486540.0,21.9694,21.9694,21.9214,21.9374,486540.0
2017-11-16 14:50:00,27.43,27.45,27.36,27.36,554360.0,21.9454,21.9614,21.8894,21.8894,554360.0
2017-11-16 15:00:00,27.37,27.39,27.3,27.3,1252590.0,21.8974,21.9134,21.8414,21.8414,1252590.0
2017-11-16 15:10:00,27.3,27.32,27.24,27.25,746500.0,21.8414,21.8574,21.7934,21.8014,746500.0
2017-11-16 15:20:00,27.25,27.32,27.25,27.3,595140.0,21.8014,21.8574,21.8014,21.8414,595140.0
2017-11-16 15:30:00,27.3,27.31,27.28,27.29,806000.0,21.8414,21.8494,21.8254,21.8334,806000.0
2017-11-16 15:40:00,27.28,27.35,27.28,27.3,1637220.0,21.8254,21.8814,21.8254,21.8414,1637220.0
2017-11-16 15:50:00,27.3,27.31,27.19,27.21,2874540.0,21.8414,21.8494,21.7534,21.7694,2874540.0
2017-11-17 09:30:00,27.18,27.2,27.02,27.13,2233740.0,21.7454,21.7614,21.6174,21.7054,2233740.0
2017-11-17 09:40:00,27.1,27.21,27.07,27.15,589280.0,21.6814,21.7694,21.6574,21.7214,589280.0
2017-11-17 09:50:00,27.14,27.15,27.02,27.07,522190.0,21.7134,21.7214,21.6174,21.6574,522190.0
2017-11-17 10:00:00,27.06,27.07,26.94,26.96,658020.0,21.6494,21.6574,21.5534,21.5694,658020.0
2017-11-17 10:10:00,26.98,27.01,26.87,26.9,392140.0,21.5854,21.6094,21.4974,21.5214,392140.0
2017-11-17 10:20:00,26.9,27.06,26.88,27.01,460730.0,21.5214,21.6494,21.5054,21.6094,460730.0
2017-11-17 10:30:00,27.0,27.02,26.95,27.01,139900.0,21.6014,21.6174,21.5614,21.6094,139900.0
2017-11-17 10:40:00,27.02,27.05,27.0,27.0,243350.0,21.6174,21.6414,21.6014,21.6014,243350.0
2017-11-17 10:50:00,26.99,27.02,26.97,26.97,213080.0,21.5934,21.6174,21.5774,21.5774,213080.0
2017-11-17 11:00:00,26.97,26.99,26.89,26.91,339810.0,21.5774,21.5934,21.5134,21.5294,339810.0
2017-11-17 11:10:00,26.89,26.93,26.84,26.89,901010.0,21.5134,21.5454,21.4734,21.5134,901010.0
2017-11-17 11:20:00,26.89,26.96,26.89,26.96,810380.0,21.5134,21.5694,21.5134,21.5694,810380.0
2017-11-17 11:30:00,26.96,26.99,26.91,26.96,469910.0,21.5694,21.5934,21.5294,21.5694,469910.0
2017-11-17 11:40:00,26.96,26.98,26.94,26.96,111090.0,21.5694,21.5854,21.5534,21.5694,111090.0
2017-11-17 11:50:00,26.95,27.0,26.95,26.98,203190.0,21.5614,21.6014,21.5614,21.5854,203190.0
2017-11-17 12:00:00,26.99,27.09,26.99,27.09,420190.0,21.5934,21.6734,21.5934,21.6734,420190.0
2017-11-17 12:10:00,27.09,27.12,27.03,27.03,394230.0,21.6734,21.6974,21.6254,21.6254,394230.0
2017-11-17 12:20:00,27.03,27.09,27.03,27.08,114260.0,21.6254,21.6734,21.6254,21.6654,114260.0
2017-11-17 12:30:00,27.09,27.09,27.05,27.08,88680.0,21.6734,21.6734,21.6414,21.6654,88680.0
2017-11-17 12:40:00,27.08,27.08,27.04,27.04,65340.0,21.6654,21.6654,21.6334,21.6334,65340.0
2017-11-17 12:50:00,27.04,27.07,27.04,27.05,74150.0,21.6334,21.6574,21.6334,21.6414,74150.0
2017-11-17 13:00:00,27.05,27.08,27.04,27.06,692130.0,21.6414,21.6654,21.6334,21.6494,692130.0
2017-11-17 13:10:00,27.07,27.08,27.03,27.03,100040.0,21.6574,21.6654,21.6254,21.6254,100040.0
2017-11-17 13:20:00,27.04,27.07,27.02,27.06,399290.0,21.6334,21.6574,21.6174,21.6494,399290.0
2017-11-17 13:30:00,27.06,27.14,27.04,27.14,473680.0,21.6494,21.7134,21.6334,21.7134,473680.0
2017-11-17 13:40:00,27.13,27.13,27.1,27.11,165520.0,21.7054,21.7054,21.6814,21.6894,165520.0
2017-11-17 13:50:00,27.11,27.16,27.11,27.15,255790.0,21.6894,21.7294,21.6894,21.7214,255790.0
2017-11-17 14:00:00,27.16,27.16,27.11,27.14,178890.0,21.7294,21.7294,21.6894,21.7134,178890.0
2017-11-17 14:10:00,27.13,27.15,27.02,27.06,641960.0,21.7054,21.7214,21.6174,21.6494,641960.0
2017-11-17 14:20:00,27.05,27.1,27.04,27.09,935210.0,21.6414,21.6814,21.6334,21.6734,935210.0
2017-11-17 14:30:00,27.09,27.18,27.09,27.12,295540.0,21.6734,21.7454,21.6734,21.6974,295540.0
2017-11-17 14:40:00,27.11,27.15,27.09,27.14,188260.0,21.6894,21.7214,21.6734,21.7134,188260.0
2017-11-17 14:50:00,27.15,27.21,27.14,27.2,345910.0,21.7214,21.7694,21.7134,21.7614,345910.0
2017-11-17 15:00:00,27.2,27.2,27.16,27.18,309840.0,21.7614,21.7614,21.7294,21.7454,309840.0
2017-11-17 15:10:00,27.18,27.18,27.17,27.17,405020.0,21.7454,21.7454,21.7374,21.7374,405020.0
2017-11-17 15:20:00,27.17,27.18,27.15,27.17,428080.0,21.7374,21.7454,21.7214,21.7374,428080.0
2017-11-17 15:30:00,27.17,27.17,27.12,27.15,501090.0,21.7374,21.7374,21.6974,21.7214,501090.0
2017-11-17 15:40:00,27.15,27.16,27.13,27.15,697840.0,21.7214,21.7294,21.7054,21.7214,697840.0
2017-11-17 15:50:00,27.16,27.2,27.16,27.2,1518830.0,21.7294,21.7614,21.7294,21.7614,1518830.0
2017-11-20 09:30:00,27.26,27.68,27.2,27.64,1755980.0,21.8094,22.1454,21.7614,22.1134,1755980.0
2017-11-20 09:40:00,27.64,27.65,27.45,27.45,1202610.0,22.1134,22.1214,21.9614,21.9614,1202610.0
2017-11-20 09:50:00,27.47,27.49,27.31,27.42,1411490.0,21.9774,21.9934,21.8494,21.9374,1411490.0
2017-11-20 10:00:00,27.43,27.46,27.3,27.31,825880.0,21.9454,21.9694,21.8414,21.8494,825880.0
2017-11-20 10:10:00,27.32,27.32,27.17,27.17,840880.0,21.8574,21.8574,21.7374,21.7374,840880.0
2017-11-20 10:20:00,27.17,27.23,27.14,27.21,641130.0,21.7374,21.7854,21.7134,21.7694,641130.0
2017-11-20 10:30:00,27.21,27.29,27.19,27.2,735920.0,21.7694,21.8334,21.7534,21.7614,735920.0
2017-11-20 10:40:00,27.2,27.26,27.19,27.25,161480.0,21.7614,21.8094,21.7534,21.8014,161480.0
2017-11-20 10:50:00,27.24,27.31,27.22,27.28,569030.0,21.7934,21.8494,21.7774,21.8254,569030.0
2017-11-20 11:00:00,27.29,27.36,27.23,27.3,464850.0,21.8334,21.8894,21.7854,21.8414,464850.0
2017-11-20 11:10:00,27.3,27.32,27.25,27.29,288990.0,21.8414,21.8574,21.8014,21.8334,288990.0
2017-11-20 11:20:00,27.3,27.32,27.26,27.26,277700.0,21.8414,21.8574,21.8094,21.8094,277700.0
2017-11-20 11:30:00,27.27,27.31,27.26,27.31,160510.0,21.8174,21.8494,21.8094,21.8494,160510.0
2017-11-20 11:40:00,27.31,27.36,27.31,27.36,134260.0,21.8494,21.8894,21.8494,21.8894,134260.0
2017-11-20 11:50:00,27.37,27.43,27.36,27.36,313180.0,21.8974,21.9454,21.8894,21.8894,313180.0
2017-11-20 12:00:00,27.37,27.43,27.35,27.42,126150.0,21.8974,21.9454,21.8814,21.9374,126150.0
2017-11-20 12:10:00,27.41,27.42,27.39,27.39,193210.0,21.9294,21.9374,21.9134,21.9134,193210.0
2017-11-20 12:20:00,27.39,27.42,27.33,27.38,166410.0,21.9134,21.9374,21.8654,21.9054,166410.0
2017-11-20 12:30:00,27.38,27.4,27.36,27.38,108690.0,21.9054,21.9214,21.8894,21.9054,108690.0
2017-11-20 12:40:00,27.39,27.39,27.36,27.38,130650.0,21.9134,21.9134,21.8894,21.9054,130650.0
2017-11-20 12:50:00,27.38,27.39,27.36,27.36,160460.0,21.9054,21.9134,21.8894,21.8894,160460.0
2017-11-20 13:00:00,27.38,27.41,27.36,27.38,174810.0,21.9054,21.9294,21.8894,21.9054,174810.0
2017-11-20 13:10:00,27.4,27.45,27.39,27.43,253430.0,21.9214,21.9614,21.9134,21.9454,253430.0
2017-11-20 13:20:00,27.43,27.44,27.4,27.44,111180.0,21.9454,21.9534,21.9214,21.9534,111180.0
2017-11-20 13:30:00,27.42,27.44,27.41,27.41,112000.0,21.9374,21.9534,21.9294,21.9294,112000.0
2017-11-20 13:40:00,27.4,27.43,27.4,27.42,117140.0,21.9214,21.9454,21.9214,21.9374,117140.0
2017-11-20 13:50:00,27.43,27.47,27.42,27.47,145830.0,21.9454,21.9774,21.9374,21.9774,145830.0
2017-11-20 14:00:00,27.46,27.47,27.42,27.42,165690.0,21.9694,21.9774,21.9374,21.9374,165690.0
2017-11-20 14:10:00,27.42,27.45,27.42,27.43,133040.0,21.9374,21.9614,21.9374,21.9454,133040.0
2017-11-20 14:20:00,27.43,27.44,27.42,27.43,222110.0,21.9454,21.9534,21.9374,21.9454,222110.0
2017-11-20 14:30:00,27.43,27.46,27.42,27.46,138200.0,21.9454,21.9694,21.9374,21.9694,138200.0
2017-11-20 14:40:00,27.45,27.45,27.42,27.42,287990.0,21.9614,21.9614,21.9374,21.9374,287990.0
2017-11-20 14:50:00,27.43,27.44,27.39,27.39,161700.0,21.9454,21.9534,21.9134,21.9134,161700.0
2017-11-20 15:00:00,27.4,27.46,27.4,27.44,291040.0,21.9214,21.9694,21.9214,21.9534,291040.0
2017-11-20 15:10:00,27.44,27.46,27.42,27.42,267820.0,21.9534,21.9694,21.9374,21.9374,267820.0
2017-11-20 15:20:00,27.42,27.47,27.42,27.45,410370.0,21.9374,21.9774,21.9374,21.9614,410370.0
2017-11-20 15:30:00,27.45,27.47,27.42,27.45,367000.0,21.9614,21.9774,21.9374,21.9614,367000.0
2017-11-20 15:40:00,27.45,27.55,27.43,27.53,597010.0,21.9614,22.0414,21.9454,22.0254,597010.0
2017-11-20 15:50:00,27.53,27.57,27.46,27.49,2038220.0,22.0254,22.0574,21.9694,21.9934,2038220.0
2017-11-21 09:30:00,27.61,27.66,27.49,27.58,1019200.0,22.0894,22.1294,21.9934,22.0654,1019200.0
2017-11-21 09:40:00,27.58,27.71,27.58,27.64,490350.0,22.0654,22.1694,22.0654,22.1134,490350.0
2017-11-21 09:50:00,27.62,27.74,27.58,27.74,414040.0,22.0974,22.1934,22.0654,22.1934,414040.0
2017-11-21 10:00:00,27.74,27.77,27.7,27.73,368250.0,22.1934,22.2174,22.1614,22.1854,368250.0
2017-11-21 10:10:00,27.72,27.8,27.71,27.79,975860.0,22.1774,22.2414,22.1694,22.2334,975860.0
2017-11-21 10:20:00,27.79,27.79,27.75,27.77,397040.0,22.2334,22.2334,22.2014,22.2174,397040.0
2017-11-21 10:30:00,27.78,27.78,27.6,27.65,343660.0,22.2254,22.2254,22.0814,22.1214,343660.0
2017-11-21 10:40:00,27.66,27.7,27.65,27.69,187820.0,22.1294,22.1614,22.1214,22.1534,187820.0
2017-11-21 10:50:00,27.68,27.72,27.67,27.71,203110.0,22.1454,22.1774,22.1374,22.1694,203110.0
2017-11-21 11:00:00,27.71,27.78,27.7,27.76,332750.0,22.1694,22.2254,22.1614,22.2094,332750.0
2017-11-21 11:10:00,27.77,27.77,27.73,27.77,372150.0,22.2174,22.2174,22.1854,22.2174,372150.0
2017-11-21 11:20:00,27.75,27.78,27.74,27.75,235440.0,22.2014,22.2254,22.1934,22.2014,235440.0
2017-11-21 11:30:00,27.75,27.77,27.74,27.76,146270.0,22.2014,22.2174,22.1934,22.2094,146270.0
2017-11-21 11:40:00,27.76,27.76,27.75,27.76,105150.0,22.2094,22.2094,22.2014,22.2094,105150.0
2017-11-21 11:50:00,27.75,27.76,27.72,27.72,196600.0,22.2014,22.2094,22.1774,22.1774,196600.0
2017-11-21 12:00:00,27.73,27.76,27.72,27.74,150550.0,22.1854,22.2094,22.1774,22.1934,150550.0
2017-11-21 12:10:00,27.73,27.76,27.71,27.76,245870.0,22.1854,22.2094,22.1694,22.2094,245870.0
2017-11-21 12:20:00,27.76,27.77,27.74,27.76,161670.0,22.2094,22.2174,22.1934,22.2094,161670.0
2017-11-21 12:30:00,27.76,27.8,27.75,27.79,153120.0,22.2094,22.2414,22.2014,22.2334,153120.0
2017-11-21 12:40:00,27.79,27.81,27.77,27.79,272430.0,22.2334,22.2494,22.2174,22.2334,272430.0
2017-11-21 12:50:00,27.79,27.79,27.76,27.77,156830.0,22.2334,22.2334,22.2094,22.2174,156830.0
2017-11-21 13:00:00,27.77,27.77,27.75,27.76,134780.0,22.2174,22.2174,22.2014,22.2094,134780.0
2017-11-21 13:10:00,27.76,27.78,27.75,27.77,151080.0,22.2094,22.2254,22.2014,22.2174,151080.0
2017-11-21 13:20:00,27.77,27.78,27.73,27.75,167550.0,22.2174,22.2254,22.1854,22.2014,167550.0
2017-11-21 13:30:00,27.74,27.82,27.74,27.81,261580.0,22.1934,22.2574,22.1934,22.2494,261580.0
2017-11-21 13:40:00,27.81,27.82,27.76,27.82,241910.0,22.2494,22.2574,22.2094,22.2574,241910.0
2017-11-21 13:50:00,27.82,27.82,27.78,27.79,152920.0,22.2574,22.2574,22.2254,22.2334,152920.0
2017-11-21 14:00:00,27.78,27.79,27.69,27.69,227310.0,22.2254,22.2334,22.1534,22.1534,227310.0
2017-11-21 14:10:00,27.7,27.7,27.67,27.68,288280.0,22.1614,22.1614,22.1374,22.1454,288280.0
2017-11-21 14:20:00,27.68,27.68,27.66,27.68,260370.0,22.1454,22.1454,22.1294,22.1454,260370.0
2017-11-21 14:30:00,27.68,27.7,27.65,27.69,338890.0,22.1454,22.1614,22.1214,22.1534,338890.0
2017-11-21 14:40:00,27.69,27.72,27.67,27.68,220440.0,22.1534,22.1774,22.1374,22.1454,220440.0
2017-11-21 14:50:00,27.68,27.68,27.65,27.65,248400.0,22.1454,22.1454,22.1214,22.1214,248400.0
2017-11-21 15:00:00,27.66,27.7,27.66,27.7,200050.0,22.1294,22.1614,22.1294,22.1614,200050.0
2017-11-21 15:10:00,27.7,27.71,27.67,27.68,178970.0,22.1614,22.1694,22.1374,22.1454,178970.0
2017-11-21 15:20:00,27.68,27.7,27.66,27.68,194970.0,22.1454,22.1614,22.1294,22.1454,194970.0
2017-11-21 15:30:00,27.68,27.71,27.63,27.66,541740.0,22.1454,22.1694,22.1054,22.1294,541740.0
2017-11-21 15:40:00,27.67,27.67,27.62,27.62,593420.0,22.1374,22.1374,22.0974,22.0974,593420.0
2017-11-21 15:50:00,27.63,27.66,27.59,27.66,1989880.0,22.1054,22.1294,22.0734,22.1294,1989880.0
2017-11-22 09:30:00,27.7,27.77,27.51,27.51,579820.0,22.1614,22.2174,22.0094,22.0094,579820.0
2017-11-22 09:40:00,27.51,27.6,27.42,27.45,538710.0,22.0094,22.0814,21.9374,21.9614,538710.0
2017-11-22 09:50:00,27.43,27.53,27.43,27.5,438410.0,21.9454,22.0254,21.9454,22.0014,438410.0
2017-11-22 10:00:00,27.48,27.63,27.48,27.61,291300.0,21.9854,22.1054,21.9854,22.0894,291300.0
2017-11-22 10:10:00,27.61,27.69,27.6,27.67,411310.0,22.0894,22.1534,22.0814,22.1374,411310.0
2017-11-22 10:20:00,27.67,27.67,27.58,27.58,285840.0,22.1374,22.1374,22.0654,22.0654,285840.0
2017-11-22 10:30:00,27.57,27.64,27.55,27.64,229170.0,22.0574,22.1134,22.0414,22.1134,229170.0
2017-11-22 10:40:00,27.63,27.71,27.58,27.62,449420.0,22.1054,22.1694,22.0654,22.0974,449420.0
2017-11-22 10:50:00,27.62,27.66,27.61,27.63,516750.0,22.0974,22.1294,22.0894,22.1054,516750.0
2017-11-22 11:00:00,27.63,27.73,27.63,27.68,279180.0,22.1054,22.1854,22.1054,22.1454,279180.0
2017-11-22 11:10:00,27.69,27.69,27.65,27.68,496280.0,22.1534,22.1534,22.1214,22.1454,496280.0
2017-11-22 11:20:00,27.67,27.67,27.64,27.67,228420.0,22.1374,22.1374,22.1134,22.1374,228420.0
2017-11-22 11:30:00,27.68,27.69,27.59,27.62,229850.0,22.1454,22.1534,22.0734,22.0974,229850.0
2017-11-22 11:40:00,27.62,27.66,27.6,27.64,118860.0,22.0974,22.1294,22.0814,22.1134,118860.0
2017-11-22 11:50:00,27.64,27.67,27.61,27.66,295080.0,22.1134,22.1374,22.0894,22.1294,295080.0
2017-11-22 12:00:00,27.66,27.67,27.62,27.62,132730.0,22.1294,22.1374,22.0974,22.0974,132730.0
2017-11-22 12:10:00,27.62,27.63,27.57,27.6,133000.0,22.0974,22.1054,22.0574,22.0814,133000.0
2017-11-22 12:20:00,27.59,27.61,27.53,27.55,191250.0,22.0734,22.0894,22.0254,22.0414,191250.0
2017-11-22 12:30:00,27.56,27.62,27.56,27.61,328840.0,22.0494,22.0974,22.0494,22.0894,328840.0
2017-11-22 12:40:00,27.6,27.65,27.57,27.57,169720.0,22.0814,22.1214,22.0574,22.0574,169720.0
2017-11-22 12:50:00,27.58,27.61,27.56,27.61,100390.0,22.0654,22.0894,22.0494,22.0894,100390.0
2017-11-22 13:00:00,27.61,27.62,27.54,27.57,202690.0,22.0894,22.0974,22.0334,22.0574,202690.0
2017-11-22 13:10:00,27.57,27.57,27.54,27.54,113990.0,22.0574,22.0574,22.0334,22.0334,113990.0
2017-11-22 13:20:00,27.55,27.61,27.55,27.58,145780.0,22.0414,22.0894,22.0414,22.0654,145780.0
2017-11-22 13:30:00,27.59,27.61,27.55,27.56,197770.0,22.0734,22.0894,22.0414,22.0494,197770.0
2017-11-22 13:40:00,27.55,27.55,27.52,27.52,291240.0,22.0414,22.0414,22.0174,22.0174,291240.0
2017-11-22 13:50:00,27.52,27.56,27.52,27.56,145230.0,22.0174,22.0494,22.0174,22.0494,145230.0
2017-11-22 14:00:00,27.55,27.56,27.49,27.51,293990.0,22.0414,22.0494,21.9934,22.0094,293990.0
2017-11-22 14:10:00,27.52,27.54,27.48,27.51,265500.0,22.0174,22.0334,21.9854,22.0094,265500.0
2017-11-22 14:20:00,27.53,27.55,27.49,27.5,159150.0,22.0254,22.0414,21.9934,22.0014,159150.0
2017-11-22 14:30:00,27.51,27.53,27.5,27.53,108960.0,22.0094,22.0254,22.0014,22.0254,108960.0
2017-11-22 14:40:00,27.54,27.57,27.52,27.52,97870.0,22.0334,22.0574,22.0174,22.0174,97870.0
2017-11-22 14:50:00,27.53,27.54,27.49,27.51,110290.0,22.0254,22.0334,21.9934,22.0094,110290.0
2017-11-22 15:00:00,27.52,27.53,27.49,27.5,239960.0,22.0174,22.0254,21.9934,22.0014,239960.0
2017-11-22 15:10:00,27.5,27.54,27.49,27.52,171090.0,22.0014,22.0334,21.9934,22.0174,171090.0
2017-11-22 15:20:00,27.54,27.7,27.46,27.55,933750.0,22.0334,22.1614,21.9694,22.0414,933750.0
2017-11-22 15:30:00,27.54,27.6,27.52,27.59,580210.0,22.0334,22.0814,22.0174,22.0734,580210.0
2017-11-22 15:40:00,27.58,27.62,27.54,27.58,621100.0,22.0654,22.0974,22.0334,22.0654,621100.0
2017-11-22 15:50:00,27.58,27.59,27.53,27.54,1270790.0,22.0654,22.0734,22.0254,22.0334,1270790.0
2017-11-24 09:30:00,27.67,27.78,27.65,27.73,940920.0,22.1374,22.2254,22.1214,22.1854,940920.0
2017-11-24 09:40:00,27.73,27.78,27.71,27.75,406980.0,22.1854,22.2254,22.1694,22.2014,406980.0
2017-11-24 09:50:00,27.75,27.89,27.75,27.85,411040.0,22.2014,22.3134,22.2014,22.2814,411040.0
2017-11-24 10:00:00,27.86,27.88,27.79,27.8,421140.0,22.2894,22.3054,22.2334,22.2414,421140.0
2017-11-24 10:10:00,27.79,27.83,27.73,27.81,277140.0,22.2334,22.2654,22.1854,22.2494,277140.0
2017-11-24 10:20:00,27.81,27.83,27.79,27.81,101890.0,22.2494,22.2654,22.2334,22.2494,101890.0
2017-11-24 10:30:00,27.81,27.83,27.79,27.82,149370.0,22.2494,22.2654,22.2334,22.2574,149370.0
2017-11-24 10:40:00,27.81,27.82,27.78,27.81,96720.0,22.2494,22.2574,22.2254,22.2494,96720.0
2017-11-24 10:50:00,27.81,27.82,27.79,27.79,113050.0,22.2494,22.2574,22.2334,22.2334,113050.0
2017-11-24 11:00:00,27.79,27.87,27.79,27.87,230650.0,22.2334,22.2974,22.2334,22.2974,230650.0
2017-11-24 11:10:00,27.86,27.92,27.85,27.92,396880.0,22.2894,22.3374,22.2814,22.3374,396880.0
2017-11-24 11:20:00,27.92,27.96,27.92,27.95,386420.0,22.3374,22.3694,22.3374,22.3614,386420.0
2017-11-24 11:30:00,27.95,28.0,27.94,27.99,341060.0,22.3614,22.4014,22.3534,22.3934,341060.0
2017-11-24 11:40:00,27.99,28.04,27.98,28.02,500780.0,22.3934,22.4334,22.3854,22.4174,500780.0
2017-11-24 11:50:00,28.04,28.08,28.01,28.08,369840.0,22.4334,22.4654,22.4094,22.4654,369840.0
2017-11-24 12:00:00,28.08,28.12,28.04,28.08,411490.0,22.4654,22.4974,22.4334,22.4654,411490.0
2017-11-24 12:10:00,28.09,28.15,28.08,28.14,438700.0,22.4734,22.5214,22.4654,22.5134,438700.0
2017-11-24 12:20:00,28.14,28.17,28.12,28.17,221930.0,22.5134,22.5374,22.4974,22.5374,221930.0
2017-11-24 12:30:00,28.17,28.2,28.16,28.17,481720.0,22.5374,22.5614,22.5294,22.5374,481720.0
2017-11-24 12:40:00,28.17,28.24,28.16,28.23,674660.0,22.5374,22.5934,22.5294,22.5854,674660.0
2017-11-24 12:50:00,28.23,28.3,28.2,28.24,1165700.0,22.5854,22.6414,22.5614,22.5934,1165700.0
2017-11-27 09:30:00,28.03,28.21,27.98,28.19,1109420.0,22.4254,22.5694,22.3854,22.5534,1109420.0
2017-11-27 09:40:00,28.17,28.2,28.03,28.05,670190.0,22.5374,22.5614,22.4254,22.4414,670190.0
2017-11-27 09:50:00,28.05,28.16,28.04,28.12,383880.0,22.4414,22.5294,22.4334,22.4974,383880.0
2017-11-27 10:00:00,28.12,28.18,28.09,28.16,434680.0,22.4974,22.5454,22.4734,22.5294,434680.0
2017-11-27 10:10:00,28.18,28.33,28.17,28.28,566920.0,22.5454,22.6654,22.5374,22.6254,566920.0
2017-11-27 10:20:00,28.27,28.33,28.26,28.32,550130.0,22.6174,22.6654,22.6094,22.6574,550130.0
2017-11-27 10:30:00,28.3,28.38,28.3,28.31,560970.0,22.6414,22.7054,22.6414,22.6494,560970.0
2017-11-27 10:40:00,28.31,28.42,28.31,28.39,319900.0,22.6494,22.7374,22.6494,22.7134,319900.0
2017-11-27 10:50:00,28.38,28.49,28.37,28.46,509710.0,22.7054,22.7934,22.6974,22.7694,509710.0
2017-11-27 11:00:00,28.45,28.5,28.44,28.47,374450.0,22.7614,22.8014,22.7534,22.7774,374450.0
2017-11-27 11:10:00,28.47,28.47,28.38,28.4,738430.0,22.7774,22.7774,22.7054,22.7214,738430.0
2017-11-27 11:20:00,28.4,28.4,28.32,28.33,499160.0,22.7214,22.7214,22.6574,22.6654,499160.0
2017-11-27 11:30:00,28.33,28.36,28.26,28.3,531560.0,22.6654,22.6894,22.6094,22.6414,531560.0
2017-11-27 11:40:00,28.3,28.31,28.26,28.29,534570.0,22.6414,22.6494,22.6094,22.6334,534570.0
2017-11-27 11:50:00,28.29,28.4,28.29,28.4,442170.0,22.6334,22.7214,22.6334,22.7214,442170.0
2017-11-27 12:00:00,28.39,28.39,28.33,28.35,249810.0,22.7134,22.7134,22.6654,22.6814,249810.0
2017-11-27 12:10:00,28.35,28.37,28.32,28.35,251890.0,22.6814,22.6974,22.6574,22.6814,251890.0
2017-11-27 12:20:00,28.34,28.38,28.33,28.38,280290.0,22.6734,22.7054,22.6654,22.7054,280290.0
2017-11-27 12:30:00,28.38,28.4,28.35,28.35,385850.0,22.7054,22.7214,22.6814,22.6814,385850.0
2017-11-27 12:40:00,28.36,28.4,28.35,28.4,331130.0,22.6894,22.7214,22.6814,22.7214,331130.0
2017-11-27 12:50:00,28.4,28.42,28.38,28.41,244250.0,22.7214,22.7374,22.7054,22.7294,244250.0
2017-11-27 13:00:00,28.41,28.45,28.41,28.44,359270.0,22.7294,22.7614,22.7294,22.7534,359270.0
2017-11-27 13:10:00,28.43,28.48,28.43,28.45,341370.0,22.7454,22.7854,22.7454,22.7614,341370.0
2017-11-27 13:20:00,28.44,28.46,28.4,28.41,202870.0,22.7534,22.7694,22.7214,22.7294,202870.0
2017-11-27 13:30:00,28.41,28.44,28.38,28.39,221780.0,22.7294,22.7534,22.7054,22.7134,221780.0
2017-11-27 13:40:00,28.39,28.45,28.37,28.45,177020.0,22.7134,22.7614,22.6974,22.7614,177020.0
2017-11-27 13:50:00,28.46,28.48,28.45,28.48,161520.0,22.7694,22.7854,22.7614,22.7854,161520.0
2017-11-27 14:00:00,28.48,28.49,28.44,28.45,307440.0,22.7854,22.7934,22.7534,22.7614,307440.0
2017-11-27 14:10:00,28.45,28.47,28.42,28.47,326100.0,22.7614,22.7774,22.7374,22.7774,326100.0
2017-11-27 14:20:00,28.47,28.47,28.44,28.44,272490.0,22.7774,22.7774,22.7534,22.7534,272490.0
2017-11-27 14:30:00,28.45,28.46,28.44,28.46,205720.0,22.7614,22.7694,22.7534,22.7694,205720.0
2017-11-27 14:40:00,28.46,28.5,28.44,28.49,413280.0,22.7694,22.8014,22.7534,22.7934,413280.0
2017-11-27 14:50:00,28.49,28.5,28.44,28.46,409800.0,22.7934,22.8014,22.7534,22.7694,409800.0
2017-11-27 15:00:00,28.46,28.5,28.45,28.5,427630.0,22.7694,22.8014,22.7614,22.8014,427630.0
2017-11-27 15:10:00,28.5,28.56,28.49,28.56,983980.0,22.8014,22.8494,22.7934,22.8494,983980.0
2017-11-27 15:20:00,28.56,28.57,28.49,28.53,497930.0,22.8494,22.8574,22.7934,22.8254,497930.0
2017-11-27 15:30:00,28.53,28.54,28.47,28.49,590630.0,22.8254,22.8334,22.7774,22.7934,590630.0
2017-11-27 15:40:00,28.48,28.51,28.42,28.49,937230.0,22.7854,22.8094,22.7374,22.7934,937230.0
2017-11-27 15:50:00,28.49,28.51,28.43,28.46,2148510.0,22.7934,22.8094,22.7454,22.7694,2148510.0
2017-11-28 09:30:00,28.49,28.49,28.26,28.3,890420.0,22.7934,22.7934,22.6094,22.6414,890420.0
2017-11-28 09:40:00,28.29,28.32,28.16,28.18,917430.0,22.6334,22.6574,22.5294,22.5454,917430.0
2017-11-28 09:50:00,28.16,28.23,28.14,28.16,697820.0,22.5294,22.5854,22.5134,22.5294,697820.0
2017-11-28 10:00:00,28.16,28.16,28.11,28.15,628500.0,22.5294,22.5294,22.4894,22.5214,628500.0
2017-11-28 10:10:00,28.15,28.19,28.13,28.17,465420.0,22.5214,22.5534,22.5054,22.5374,465420.0
2017-11-28 10:20:00,28.17,28.23,28.17,28.2,423960.0,22.5374,22.5854,22.5374,22.5614,423960.0
2017-11-28 10:30:00,28.2,28.25,28.18,28.18,689810.0,22.5614,22.6014,22.5454,22.5454,689810.0
2017-11-28 10:40:00,28.19,28.22,28.17,28.17,326780.0,22.5534,22.5774,22.5374,22.5374,326780.0
2017-11-28 10:50:00,28.18,28.21,28.16,28.21,175820.0,22.5454,22.5694,22.5294,22.5694,175820.0
2017-11-28 11:00:00,28.2,28.22,28.15,28.18,221850.0,22.5614,22.5774,22.5214,22.5454,221850.0
2017-11-28 11:10:00,28.18,28.21,28.14,28.14,320490.0,22.5454,22.5694,22.5134,22.5134,320490.0
2017-11-28 11:20:00,28.15,28.24,28.15,28.21,406260.0,22.5214,22.5934,22.5214,22.5694,406260.0
2017-11-28 11:30:00,28.21,28.22,28.17,28.17,362660.0,22.5694,22.5774,22.5374,22.5374,362660.0
2017-11-28 11:40:00,28.16,28.21,28.16,28.19,212250.0,22.5294,22.5694,22.5294,22.5534,212250.0
2017-11-28 11:50:00,28.2,28.21,28.18,28.19,486720.0,22.5614,22.5694,22.5454,22.5534,486720.0
2017-11-28 12:00:00,28.19,28.23,28.18,28.2,155720.0,22.5534,22.5854,22.5454,22.5614,155720.0
2017-11-28 12:10:00,28.2,28.22,28.18,28.19,244580.0,22.5614,22.5774,22.5454,22.5534,244580.0
2017-11-28 12:20:00,28.19,28.2,28.18,28.18,153860.0,22.5534,22.5614,22.5454,22.5454,153860.0
2017-11-28 12:30:00,28.19,28.2,28.16,28.19,141620.0,22.5534,22.5614,22.5294,22.5534,141620.0
2017-11-28 12:40:00,28.2,28.2,28.18,28.18,123290.0,22.5614,22.5614,22.5454,22.5454,123290.0
2017-11-28 12:50:00,28.18,28.2,28.17,28.2,121520.0,22.5454,22.5614,22.5374,22.5614,121520.0
2017-11-28 13:00:00,28.2,28.2,28.18,28.19,280030.0,22.5614,22.5614,22.5454,22.5534,280030.0
2017-11-28 13:10:00,28.19,28.19,28.16,28.17,129780.0,22.5534,22.5534,22.5294,22.5374,129780.0
2017-11-28 13:20:00,28.17,28.17,28.01,28.06,650490.0,22.5374,22.5374,22.4094,22.4494,650490.0
2017-11-28 13:30:00,28.06,28.09,28.04,28.05,308320.0,22.4494,22.4734,22.4334,22.4414,308320.0
2017-11-28 13:40:00,28.06,28.07,28.0,28.0,183830.0,22.4494,22.4574,22.4014,22.4014,183830.0
2017-11-28 13:50:00,28.01,28.02,27.88,27.88,683290.0,22.4094,22.4174,22.3054,22.3054,683290.0
2017-11-28 14:00:00,27.88,27.9,27.82,27.88,544500.0,22.3054,22.3214,22.2574,22.3054,544500.0
2017-11-28 14:10:00,27.88,27.89,27.83,27.85,504810.0,22.3054,22.3134,22.2654,22.2814,504810.0
2017-11-28 14:20:00,27.85,27.93,27.84,27.92,506730.0,22.2814,22.3454,22.2734,22.3374,506730.0
2017-11-28 14:30:00,27.92,27.94,27.91,27.92,406750.0,22.3374,22.3534,22.3294,22.3374,406750.0
2017-11-28 14:40:00,27.93,27.99,27.92,27.94,559960.0,22.3454,22.3934,22.3374,22.3534,559960.0
2017-11-28 14:50:00,27.94,27.94,27.89,27.9,397510.0,22.3534,22.3534,22.3134,22.3214,397510.0
2017-11-28 15:00:00,27.9,27.9,27.87,27.89,262400.0,22.3214,22.3214,22.2974,22.3134,262400.0
2017-11-28 15:10:00,27.89,27.92,27.85,27.89,690480.0,22.3134,22.3374,22.2814,22.3134,690480.0
2017-11-28 15:20:00,27.89,27.89,27.75,27.77,685700.0,22.3134,22.3134,22.2014,22.2174,685700.0
2017-11-28 15:30:00,27.77,27.83,27.71,27.82,602550.0,22.2174,22.2654,22.1694,22.2574,602550.0
2017-11-28 15:40:00,27.82,27.82,27.68,27.74,1461040.0,22.2574,22.2574,22.1454,22.1934,1461040.0
2017-11-28 15:50:00,27.75,27.79,27.72,27.74,2351170.0,22.2014,22.2334,22.1774,22.1934,2351170.0
2017-11-29 09:30:00,27.8,27.81,27.58,27.62,815100.0,22.2414,22.2494,22.0654,22.0974,815100.0
2017-11-29 09:40:00,27.65,27.66,27.48,27.49,898150.0,22.1214,22.1294,21.9854,21.9934,898150.0
2017-11-29 09:50:00,27.49,27.52,27.27,27.35,876620.0,21.9934,22.0174,21.8174,21.8814,876620.0
2017-11-29 10:00:00,27.33,27.34,27.01,27.25,1958740.0,21.8654,21.8734,21.6094,21.8014,1958740.0
2017-11-29 10:10:00,27.25,27.3,26.93,26.97,1314860.0,21.8014,21.8414,21.5454,21.5774,1314860.0
2017-11-29 10:20:00,26.99,27.08,26.6,26.7,2232520.0,21.5934,21.6654,21.2813,21.3614,2232520.0
2017-11-29 10:30:00,26.73,26.94,26.68,26.93,1889210.0,21.3854,21.5534,21.3453,21.5454,1889210.0
2017-11-29 10:40:00,26.95,27.0,26.79,26.83,652380.0,21.5614,21.6014,21.4334,21.4654,652380.0
2017-11-29 10:50:00,26.85,26.85,26.68,26.7,550470.0,21.4814,21.4814,21.3453,21.3614,550470.0
2017-11-29 11:00:00,26.7,26.73,26.62,26.68,714470.0,21.3614,21.3854,21.2973,21.3453,714470.0
2017-11-29 11:10:00,26.68,26.89,26.67,26.79,996000.0,21.3453,21.5134,21.3373,21.4334,996000.0
2017-11-29 11:20:00,26.77,26.79,26.61,26.62,722510.0,21.4174,21.4334,21.2893,21.2973,722510.0
2017-11-29 11:30:00,26.63,26.71,26.54,26.7,781580.0,21.3053,21.3694,21.2333,21.3614,781580.0
2017-11-29 11:40:00,26.72,26.73,26.55,26.62,1281800.0,21.3774,21.3854,21.2413,21.2973,1281800.0
2017-11-29 11:50:00,26.62,26.64,26.56,26.56,753880.0,21.2973,21.3133,21.2493,21.2493,753880.0
2017-11-29 12:00:00,26.57,26.64,26.49,26.56,736560.0,21.2573,21.3133,21.1933,21.2493,736560.0
2017-11-29 12:10:00,26.53,26.65,26.5,26.64,876230.0,21.2253,21.3213,21.2013,21.3133,876230.0
2017-11-29 12:20:00,26.64,26.71,26.58,26.7,935970.0,21.3133,21.3694,21.2653,21.3614,935970.0
2017-11-29 12:30:00,26.71,26.88,26.7,26.82,844410.0,21.3694,21.5054,21.3614,21.4574,844410.0
2017-11-29 12:40:00,26.8,26.92,26.8,26.88,639040.0,21.4414,21.5374,21.4414,21.5054,639040.0
2017-11-29 12:50:00,26.88,26.93,26.75,26.78,525420.0,21.5054,21.5454,21.4014,21.4254,525420.0
2017-11-29 13:00:00,26.77,26.81,26.69,26.78,579670.0,21.4174,21.4494,21.3534,21.4254,579670.0
2017-11-29 13:10:00,26.78,27.0,26.78,26.96,676200.0,21.4254,21.6014,21.4254,21.5694,676200.0
2017-11-29 13:20:00,26.97,27.12,26.96,27.09,516260.0,21.5774,21.6974,21.5694,21.6734,516260.0
2017-11-29 13:30:00,27.05,27.25,27.05,27.11,859480.0,21.6414,21.8014,21.6414,21.6894,859480.0
2017-11-29 13:40:00,27.11,27.21,27.06,27.07,590250.0,21.6894,21.7694,21.6494,21.6574,590250.0
2017-11-29 13:50:00,27.07,27.12,27.01,27.09,829420.0,21.6574,21.6974,21.6094,21.6734,829420.0
2017-11-29 14:00:00,27.09,27.13,27.01,27.08,716930.0,21.6734,21.7054,21.6094,21.6654,716930.0
2017-11-29 14:10:00,27.08,27.09,27.01,27.04,576240.0,21.6654,21.6734,21.6094,21.6334,576240.0
2017-11-29 14:20:00,27.04,27.1,27.0,27.05,449120.0,21.6334,21.6814,21.6014,21.6414,449120.0
2017-11-29 14:30:00,27.06,27.06,26.96,26.98,283880.0,21.6494,21.6494,21.5694,21.5854,283880.0
2017-11-29 14:40:00,26.97,27.12,26.95,27.12,625720.0,21.5774,21.6974,21.5614,21.6974,625720.0
2017-11-29 14:50:00,27.11,27.22,27.07,27.09,821750.0,21.6894,21.7774,21.6574,21.6734,821750.0
2017-11-29 15:00:00,27.09,27.15,26.99,27.08,804360.0,21.6734,21.7214,21.5934,21.6654,804360.0
2017-11-29 15:10:00,27.07,27.08,26.98,27.0,1099720.0,21.6574,21.6654,21.5854,21.6014,1099720.0
2017-11-29 15:20:00,27.01,27.07,26.99,27.02,377610.0,21.6094,21.6574,21.5934,21.6174,377610.0
2017-11-29 15:30:00,27.01,27.12,27.0,27.03,698380.0,21.6094,21.6974,21.6014,21.6254,698380.0
2017-11-29 15:40:00,27.03,27.17,26.99,27.16,1270030.0,21.6254,21.7374,21.5934,21.7294,1270030.0
2017-11-29 15:50:00,27.16,27.2,27.14,27.14,2471960.0,21.7294,21.7614,21.7134,21.7134,2471960.0
2017-11-30 09:30:00,27.18,27.25,27.03,27.1,1273520.0,21.7454,21.8014,21.6254,21.6814,1273520.0
2017-11-30 09:40:00,27.12,27.21,27.01,27.2,1375170.0,21.6974,21.7694,21.6094,21.7614,1375170.0
2017-11-30 09:50:00,27.18,27.2,27.04,27.05,374230.0,21.7454,21.7614,21.6334,21.6414,374230.0
2017-11-30 10:00:00,27.05,27.28,27.01,27.23,754390.0,21.6414,21.8254,21.6094,21.7854,754390.0
2017-11-30 10:10:00,27.23,27.4,27.23,27.4,412360.0,21.7854,21.9214,21.7854,21.9214,412360.0
2017-11-30 10:20:00,27.42,27.46,27.34,27.38,272190.0,21.9374,21.9694,21.8734,21.9054,272190.0
2017-11-30 10:30:00,27.39,27.59,27.39,27.53,549520.0,21.9134,22.0734,21.9134,22.0254,549520.0
2017-11-30 10:40:00,27.53,27.53,27.43,27.45,220460.0,22.0254,22.0254,21.9454,21.9614,220460.0
2017-11-30 10:50:00,27.45,27.51,27.42,27.43,419590.0,21.9614,22.0094,21.9374,21.9454,419590.0
2017-11-30 11:00:00,27.44,27.54,27.4,27.49,235540.0,21.9534,22.0334,21.9214,21.9934,235540.0
2017-11-30 11:10:00,27.48,27.59,27.42,27.54,405800.0,21.9854,22.0734,21.9374,22.0334,405800.0
2017-11-30 11:20:00,27.54,27.57,27.47,27.51,309900.0,22.0334,22.0574,21.9774,22.0094,309900.0
2017-11-30 11:30:00,27.51,27.62,27.51,27.58,531190.0,22.0094,22.0974,22.0094,22.0654,531190.0
2017-11-30 11:40:00,27.6,27.61,27.46,27.58,295740.0,22.0814,22.0894,21.9694,22.0654,295740.0
2017-11-30 11:50:00,27.59,27.65,27.55,27.62,339510.0,22.0734,22.1214,22.0414,22.0974,339510.0
2017-11-30 12:00:00,27.63,27.65,27.5,27.5,490940.0,22.1054,22.1214,22.0014,22.0014,490940.0
2017-11-30 12:10:00,27.51,27.62,27.51,27.62,667130.0,22.0094,22.0974,22.0094,22.0974,667130.0
2017-11-30 12:20:00,27.6,27.71,27.6,27.71,456710.0,22.0814,22.1694,22.0814,22.1694,456710.0
2017-11-30 12:30:00,27.7,27.74,27.64,27.74,289560.0,22.1614,22.1934,22.1134,22.1934,289560.0
2017-11-30 12:40:00,27.74,27.79,27.71,27.74,350480.0,22.1934,22.2334,22.1694,22.1934,350480.0
2017-11-30 12:50:00,27.72,27.73,27.59,27.68,254890.0,22.1774,22.1854,22.0734,22.1454,254890.0
2017-11-30 13:00:00,27.66,27.73,27.64,27.69,511210.0,22.1294,22.1854,22.1134,22.1534,511210.0
2017-11-30 13:10:00,27.69,27.72,27.6,27.63,465580.0,22.1534,22.1774,22.0814,22.1054,465580.0
2017-11-30 13:20:00,27.64,27.7,27.61,27.68,369760.0,22.1134,22.1614,22.0894,22.1454,369760.0
2017-11-30 13:30:00,27.66,27.68,27.59,27.65,1213170.0,22.1294,22.1454,22.0734,22.1214,1213170.0
2017-11-30 13:40:00,27.63,27.76,27.62,27.75,281840.0,22.1054,22.2094,22.0974,22.2014,281840.0
2017-11-30 13:50:00,27.74,27.77,27.69,27.75,330730.0,22.1934,22.2174,22.1534,22.2014,330730.0
2017-11-30 14:00:00,27.76,27.79,27.75,27.78,435060.0,22.2094,22.2334,22.2014,22.2254,435060.0
2017-11-30 14:10:00,27.79,27.84,27.78,27.79,365430.0,22.2334,22.2734,22.2254,22.2334,365430.0
2017-11-30 14:20:00,27.78,27.81,27.77,27.81,267360.0,22.2254,22.2494,22.2174,22.2494,267360.0
2017-11-30 14:30:00,27.8,27.81,27.76,27.77,255820.0,22.2414,22.2494,22.2094,22.2174,255820.0
2017-11-30 14:40:00,27.77,27.79,27.75,27.77,251810.0,22.2174,22.2334,22.2014,22.2174,251810.0
2017-11-30 14:50:00,27.77,27.79,27.73,27.73,289190.0,22.2174,22.2334,22.1854,22.1854,289190.0
2017-11-30 15:00:00,27.74,27.76,27.66,27.66,390510.0,22.1934,22.2094,22.1294,22.1294,390510.0
2017-11-30 15:10:00,27.66,27.75,27.66,27.72,425950.0,22.1294,22.2014,22.1294,22.1774,425950.0
2017-11-30 15:20:00,27.72,27.82,27.72,27.8,464240.0,22.1774,22.2574,22.1774,22.2414,464240.0
2017-11-30 15:30:00,27.79,27.81,27.74,27.74,540670.0,22.2334,22.2494,22.1934,22.1934,540670.0
2017-11-30 15:40:00,27.74,27.8,27.72,27.76,904540.0,22.1934,22.2414,22.1774,22.2094,904540.0
2017-11-30 15:50:00,27.75,27.83,27.75,27.79,1907190.0,22.2014,22.2654,22.2014,22.2334,1907190.0
2017-12-01 09:30:00,27.52,27.55,27.25,27.25,1868240.0,22.0174,22.0414,21.8014,21.8014,1868240.0
2017-12-01 09:40:00,27.22,27.28,26.81,26.99,2014780.0,21.7774,21.8254,21.4494,21.5934,2014780.0
2017-12-01 09:50:00,26.99,27.05,26.82,26.89,1213450.0,21.5934,21.6414,21.4574,21.5134,1213450.0
2017-12-01 10:00:00,26.9,26.96,26.86,26.89,1111390.0,21.5214,21.5694,21.4894,21.5134,1111390.0
2017-12-01 10:10:00,26.88,26.97,26.8,26.94,826820.0,21.5054,21.5774,21.4414,21.5534,826820.0
2017-12-01 10:20:00,26.92,27.01,26.86,26.87,918130.0,21.5374,21.6094,21.4894,21.4974,918130.0
2017-12-01 10:30:00,26.87,26.92,26.77,26.79,1004560.0,21.4974,21.5374,21.4174,21.4334,1004560.0
2017-12-01 10:40:00,26.8,26.95,26.8,26.95,797020.0,21.4414,21.5614,21.4414,21.5614,797020.0
2017-12-01 10:50:00,26.94,26.99,26.87,26.91,771510.0,21.5534,21.5934,21.4974,21.5294,771510.0
2017-12-01 11:00:00,26.9,26.98,26.83,26.88,604110.0,21.5214,21.5854,21.4654,21.5054,604110.0
2017-12-01 11:10:00,26.87,26.87,26.61,26.79,1806280.0,21.4974,21.4974,21.2893,21.4334,1806280.0
2017-12-01 11:20:00,26.8,26.8,26.46,26.49,1691370.0,21.4414,21.4414,21.1693,21.1933,1691370.0
2017-12-01 11:30:00,26.52,26.76,26.41,26.73,2779590.0,21.2173,21.4094,21.1293,21.3854,2779590.0
2017-12-01 11:40:00,26.73,26.79,26.6,26.65,985190.0,21.3854,21.4334,21.2813,21.3213,985190.0
2017-12-01 11:50:00,26.64,26.74,26.45,26.64,1181290.0,21.3133,21.3934,21.1613,21.3133,1181290.0
2017-12-01 12:00:00,26.64,26.77,26.59,26.74,604190.0,21.3133,21.4174,21.2733,21.3934,604190.0
2017-12-01 12:10:00,26.74,26.76,26.63,26.66,408930.0,21.3934,21.4094,21.3053,21.3293,408930.0
2017-12-01 12:20:00,26.66,26.68,26.59,26.64,578340.0,21.3293,21.3453,21.2733,21.3133,578340.0
2017-12-01 12:30:00,26.65,26.66,26.49,26.54,587060.0,21.3213,21.3293,21.1933,21.2333,587060.0
2017-12-01 12:40:00,26.52,26.67,26.5,26.62,784840.0,21.2173,21.3373,21.2013,21.2973,784840.0
2017-12-01 12:50:00,26.63,26.69,26.62,26.68,316020.0,21.3053,21.3534,21.2973,21.3453,316020.0
2017-12-01 13:00:00,26.66,26.73,26.62,26.66,283690.0,21.3293,21.3854,21.2973,21.3293,283690.0
2017-12-01 13:10:00,26.66,26.71,26.65,26.69,504690.0,21.3293,21.3694,21.3213,21.3534,504690.0
2017-12-01 13:20:00,26.68,26.79,26.66,26.77,331000.0,21.3453,21.4334,21.3293,21.4174,331000.0
2017-12-01 13:30:00,26.78,26.88,26.78,26.85,316380.0,21.4254,21.5054,21.4254,21.4814,316380.0
2017-12-01 13:40:00,26.85,26.86,26.64,26.68,1329000.0,21.4814,21.4894,21.3133,21.3453,1329000.0
2017-12-01 13:50:00,26.68,26.72,26.6,26.64,517250.0,21.3453,21.3774,21.2813,21.3133,517250.0
2017-12-01 14:00:00,26.64,26.78,26.63,26.78,349830.0,21.3133,21.4254,21.3053,21.4254,349830.0
2017-12-01 14:10:00,26.78,26.88,26.77,26.86,825970.0,21.4254,21.5054,21.4174,21.4894,825970.0
2017-12-01 14:20:00,26.86,26.97,26.85,26.95,415260.0,21.4894,21.5774,21.4814,21.5614,415260.0
2017-12-01 14:30:00,26.95,27.09,26.95,27.0,1084460.0,21.5614,21.6734,21.5614,21.6014,1084460.0
2017-12-01 14:40:00,27.0,27.03,26.99,27.0,746440.0,21.6014,21.6254,21.5934,21.6014,746440.0
2017-12-01 14:50:00,27.0,27.05,27.0,27.01,470670.0,21.6014,21.6414,21.6014,21.6094,470670.0
2017-12-01 15:00:00,27.01,27.07,26.98,27.05,655720.0,21.6094,21.6574,21.5854,21.6414,655720.0
2017-12-01 15:10:00,27.05,27.06,26.99,27.02,304170.0,21.6414,21.6494,21.5934,21.6174,304170.0
2017-12-01 15:20:00,27.02,27.06,27.01,27.02,445710.0,21.6174,21.6494,21.6094,21.6174,445710.0
2017-12-01 15:30:00,27.03,27.08,27.02,27.04,810060.0,21.6254,21.6654,21.6174,21.6334,810060.0
2017-12-01 15:40:00,27.06,27.12,27.03,27.05,1076460.0,21.6494,21.6974,21.6254,21.6414,1076460.0
2017-12-01 15:50:00,27.06,27.18,27.06,27.16,3008830.0,21.6494,21.7454,21.6494,21.7294,3008830.0
2017-12-04 09:30:00,27.38,27.45,27.05,27.32,3437400.0,21.9054,21.9614,21.6414,21.8574,3437400.0
2017-12-04 09:40:00,27.31,27.35,27.08,27.18,1219700.0,21.8494,21.8814,21.6654,21.7454,1219700.0
2017-12-04 09:50:00,27.18,27.26,27.02,27.07,654350.0,21.7454,21.8094,21.6174,21.6574,654350.0
2017-12-04 10:00:00,27.06,27.06,26.65,26.72,1306940.0,21.6494,21.6494,21.3213,21.3774,1306940.0
2017-12-04 10:10:00,26.73,26.78,26.54,26.62,1372900.0,21.3854,21.4254,21.2333,21.2973,1372900.0
2017-12-04 10:20:00,26.6,26.69,26.48,26.53,1438790.0,21.2813,21.3534,21.1853,21.2253,1438790.0
2017-12-04 10:30:00,26.54,26.58,26.32,26.41,1641420.0,21.2333,21.2653,21.0573,21.1293,1641420.0
2017-12-04 10:40:00,26.42,26.45,26.22,26.23,1134660.0,21.1373,21.1613,20.9773,20.9853,1134660.0
2017-12-04 10:50:00,26.24,26.35,26.15,26.24,981620.0,20.9933,21.0813,20.9213,20.9933,981620.0
2017-12-04 11:00:00,26.23,26.32,26.07,26.09,1020540.0,20.9853,21.0573,20.8573,20.8733,1020540.0
2017-12-04 11:10:00,26.11,26.3,26.01,26.29,1941000.0,20.8893,21.0413,20.8093,21.0333,1941000.0
2017-12-04 11:20:00,26.29,26.45,26.29,26.38,726700.0,21.0333,21.1613,21.0333,21.1053,726700.0
2017-12-04 11:30:00,26.39,26.46,26.3,26.44,663190.0,21.1133,21.1693,21.0413,21.1533,663190.0
2017-12-04 11:40:00,26.45,26.46,26.33,26.36,744770.0,21.1613,21.1693,21.0653,21.0893,744770.0
2017-12-04 11:50:00,26.35,26.49,26.35,26.45,896360.0,21.0813,21.1933,21.0813,21.1613,896360.0
2017-12-04 12:00:00,26.46,26.52,26.45,26.48,569740.0,21.1693,21.2173,21.1613,21.1853,569740.0
2017-12-04 12:10:00,26.48,26.56,26.47,26.52,759480.0,21.1853,21.2493,21.1773,21.2173,759480.0
2017-12-04 12:20:00,26.52,26.54,26.42,26.44,428180.0,21.2173,21.2333,21.1373,21.1533,428180.0
2017-12-04 12:30:00,26.44,26.45,26.4,26.41,533780.0,21.1533,21.1613,21.1213,21.1293,533780.0
2017-12-04 12:40:00,26.42,26.46,26.36,26.44,459900.0,21.1373,21.1693,21.0893,21.1533,459900.0
2017-12-04 12:50:00,26.44,26.55,26.43,26.52,445680.0,21.1533,21.2413,21.1453,21.2173,445680.0
2017-12-04 13:00:00,26.52,26.67,26.52,26.63,566120.0,21.2173,21.3373,21.2173,21.3053,566120.0
2017-12-04 13:10:00,26.63,26.76,26.61,26.71,545250.0,21.3053,21.4094,21.2893,21.3694,545250.0
2017-12-04 13:20:00,26.7,26.78,26.7,26.74,493700.0,21.3614,21.4254,21.3614,21.3934,493700.0
2017-12-04 13:30:00,26.75,26.79,26.73,26.78,397230.0,21.4014,21.4334,21.3854,21.4254,397230.0
2017-12-04 13:40:00,26.77,26.89,26.77,26.82,580590.0,21.4174,21.5134,21.4174,21.4574,580590.0
2017-12-04 13:50:00,26.82,26.93,26.8,26.9,381660.0,21.4574,21.5454,21.4414,21.5214,381660.0
2017-12-04 14:00:00,26.9,26.98,26.88,26.93,519600.0,21.5214,21.5854,21.5054,21.5454,519600.0
2017-12-04 14:10:00,26.94,27.0,26.91,26.92,503530.0,21.5534,21.6014,21.5294,21.5374,503530.0
2017-12-04 14:20:00,26.92,26.96,26.81,26.81,480200.0,21.5374,21.5694,21.4494,21.4494,480200.0
2017-12-04 14:30:00,26.81,26.85,26.73,26.82,534520.0,21.4494,21.4814,21.3854,21.4574,534520.0
2017-12-04 14:40:00,26.81,26.82,26.71,26.73,459240.0,21.4494,21.4574,21.3694,21.3854,459240.0
2017-12-04 14:50:00,26.72,26.78,26.66,26.68,542550.0,21.3774,21.4254,21.3293,21.3453,542550.0
2017-12-04 15:00:00,26.67,26.68,26.6,26.68,764820.0,21.3373,21.3453,21.2813,21.3453,764820.0
2017-12-04 15:10:00,26.68,26.68,26.6,26.6,450950.0,21.3453,21.3453,21.2813,21.2813,450950.0
2017-12-04 15:20:00,26.61,26.66,26.55,26.55,523640.0,21.2893,21.3293,21.2413,21.2413,523640.0
2017-12-04 15:30:00,26.55,26.58,26.38,26.39,1364340.0,21.2413,21.2653,21.1053,21.1133,1364340.0
2017-12-04 15:40:00,26.38,26.46,26.35,26.39,1160720.0,21.1053,21.1693,21.0813,21.1133,1160720.0
2017-12-04 15:50:00,26.39,26.43,26.33,26.37,2681080.0,21.1133,21.1453,21.0653,21.0973,2681080.0
2017-12-05 09:30:00,26.27,26.57,26.04,26.5,2691820.0,21.0173,21.2573,20.8333,21.2013,2691820.0
2017-12-05 09:40:00,26.5,26.61,26.42,26.47,1607180.0,21.2013,21.2893,21.1373,21.1773,1607180.0
2017-12-05 09:50:00,26.46,26.48,26.33,26.35,1077190.0,21.1693,21.1853,21.0653,21.0813,1077190.0
2017-12-05 10:00:00,26.39,26.55,26.33,26.35,1407320.0,21.1133,21.2413,21.0653,21.0813,1407320.0
2017-12-05 10:10:00,26.35,26.39,26.26,26.32,981830.0,21.0813,21.1133,21.0093,21.0573,981830.0
2017-12-05 10:20:00,26.32,26.39,26.25,26.32,730930.0,21.0573,21.1133,21.0013,21.0573,730930.0
2017-12-05 10:30:00,26.28,26.35,26.25,26.26,903110.0,21.0253,21.0813,21.0013,21.0093,903110.0
2017-12-05 10:40:00,26.26,26.39,26.2,26.38,731400.0,21.0093,21.1133,20.9613,21.1053,731400.0
2017-12-05 10:50:00,26.39,26.52,26.31,26.46,1157590.0,21.1133,21.2173,21.0493,21.1693,1157590.0
2017-12-05 11:00:00,26.47,26.56,26.46,26.48,517290.0,21.1773,21.2493,21.1693,21.1853,517290.0
2017-12-05 11:10:00,26.49,26.6,26.47,26.5,520540.0,21.1933,21.2813,21.1773,21.2013,520540.0
2017-12-05 11:20:00,26.52,26.57,26.43,26.51,457440.0,21.2173,21.2573,21.1453,21.2093,457440.0
2017-12-05 11:30:00,26.49,26.53,26.45,26.53,344860.0,21.1933,21.2253,21.1613,21.2253,344860.0
2017-12-05 11:40:00,26.5,26.56,26.47,26.51,329310.0,21.2013,21.2493,21.1773,21.2093,329310.0
2017-12-05 11:50:00,26.51,26.52,26.4,26.42,672050.0,21.2093,21.2173,21.1213,21.1373,672050.0
2017-12-05 12:00:00,26.41,26.43,26.35,26.4,246840.0,21.1293,21.1453,21.0813,21.1213,246840.0
2017-12-05 12:10:00,26.41,26.48,26.41,26.46,297090.0,21.1293,21.1853,21.1293,21.1693,297090.0
2017-12-05 12:20:00,26.45,26.48,26.4,26.46,172580.0,21.1613,21.1853,21.1213,21.1693,172580.0
2017-12-05 12:30:00,26.48,26.54,26.46,26.54,206550.0,21.1853,21.2333,21.1693,21.2333,206550.0
2017-12-05 12:40:00,26.54,26.55,26.5,26.53,168120.0,21.2333,21.2413,21.2013,21.2253,168120.0
2017-12-05 12:50:00,26.53,26.53,26.4,26.48,526110.0,21.2253,21.2253,21.1213,21.1853,526110.0
2017-12-05 13:00:00,26.48,26.48,26.34,26.34,301670.0,21.1853,21.1853,21.0733,21.0733,301670.0
2017-12-05 13:10:00,26.34,26.42,26.33,26.42,220140.0,21.0733,21.1373,21.0653,21.1373,220140.0
2017-12-05 13:20:00,26.42,26.46,26.42,26.45,291950.0,21.1373,21.1693,21.1373,21.1613,291950.0
2017-12-05 13:30:00,26.45,26.46,26.39,26.43,545050.0,21.1613,21.1693,21.1133,21.1453,545050.0
2017-12-05 13:40:00,26.43,26.47,26.41,26.44,221410.0,21.1453,21.1773,21.1293,21.1533,221410.0
2017-12-05 13:50:00,26.44,26.47,26.4,26.43,211850.0,21.1533,21.1773,21.1213,21.1453,211850.0
2017-12-05 14:00:00,26.45,26.45,26.38,26.43,252720.0,21.1613,21.1613,21.1053,21.1453,252720.0
2017-12-05 14:10:00,26.43,26.45,26.39,26.4,207680.0,21.1453,21.1613,21.1133,21.1213,207680.0
2017-12-05 14:20:00,26.4,26.42,26.35,26.42,385470.0,21.1213,21.1373,21.0813,21.1373,385470.0
2017-12-05 14:30:00,26.44,26.44,26.37,26.38,221060.0,21.1533,21.1533,21.0973,21.1053,221060.0
2017-12-05 14:40:00,26.38,26.4,26.28,26.3,312240.0,21.1053,21.1213,21.0253,21.0413,312240.0
2017-12-05 14:50:00,26.3,26.34,26.22,26.29,598350.0,21.0413,21.0733,20.9773,21.0333,598350.0
2017-12-05 15:00:00,26.28,26.37,26.26,26.32,427980.0,21.0253,21.0973,21.0093,21.0573,427980.0
2017-12-05 15:10:00,26.31,26.4,26.28,26.31,584410.0,21.0493,21.1213,21.0253,21.0493,584410.0
2017-12-05 15:20:00,26.32,26.42,26.29,26.34,709610.0,21.0573,21.1373,21.0333,21.0733,709610.0
2017-12-05 15:30:00,26.35,26.38,26.24,26.26,673910.0,21.0813,21.1053,20.9933,21.0093,673910.0
2017-12-05 15:40:00,26.25,26.3,26.17,26.17,1367230.0,21.0013,21.0413,20.9373,20.9373,1367230.0
2017-12-05 15:50:00,26.18,26.21,26.07,26.16,3263270.0,20.9453,20.9693,20.8573,20.9293,3263270.0
2017-12-06 09:30:00,25.89,25.96,25.42,25.96,4306970.0,20.7133,20.7693,20.3373,20.7693,4306970.0
2017-12-06 09:40:00,25.95,26.0,25.72,25.76,1248700.0,20.7613,20.8013,20.5773,20.6093,1248700.0
2017-12-06 09:50:00,25.72,25.95,25.67,25.83,1013380.0,20.5773,20.7613,20.5373,20.6653,1013380.0
2017-12-06 10:00:00,25.88,26.06,25.88,25.95,736230.0,20.7053,20.8493,20.7053,20.7613,736230.0
2017-12-06 10:10:00,25.93,25.94,25.84,25.94,830410.0,20.7453,20.7533,20.6733,20.7533,830410.0
2017-12-06 10:20:00,25.94,26.05,25.91,25.98,649730.0,20.7533,20.8413,20.7293,20.7853,649730.0
2017-12-06 10:30:00,25.99,26.02,25.82,25.82,334800.0,20.7933,20.8173,20.6573,20.6573,334800.0
2017-12-06 10:40:00,25.84,25.93,25.72,25.75,1194930.0,20.6733,20.7453,20.5773,20.6013,1194930.0
2017-12-06 10:50:00,25.75,25.91,25.74,25.87,730360.0,20.6013,20.7293,20.5933,20.6973,730360.0
2017-12-06 11:00:00,25.87,25.92,25.82,25.9,451040.0,20.6973,20.7373,20.6573,20.7213,451040.0
2017-12-06 11:10:00,25.91,25.94,25.83,25.83,356000.0,20.7293,20.7533,20.6653,20.6653,356000.0
2017-12-06 11:20:00,25.83,25.95,25.82,25.89,601100.0,20.6653,20.7613,20.6573,20.7133,601100.0
2017-12-06 11:30:00,25.89,25.89,25.83,25.87,480210.0,20.7133,20.7133,20.6653,20.6973,480210.0
2017-12-06 11:40:00,25.86,25.91,25.85,25.89,570650.0,20.6893,20.7293,20.6813,20.7133,570650.0
2017-12-06 11:50:00,25.88,25.91,25.83,25.9,451050.0,20.7053,20.7293,20.6653,20.7213,451050.0
2017-12-06 12:00:00,25.89,26.01,25.87,26.0,871700.0,20.7133,20.8093,20.6973,20.8013,871700.0
2017-12-06 12:10:00,26.0,26.02,25.96,25.96,431180.0,20.8013,20.8173,20.7693,20.7693,431180.0
2017-12-06 12:20:00,25.96,25.97,25.91,25.91,849160.0,20.7693,20.7773,20.7293,20.7293,849160.0
2017-12-06 12:30:00,25.91,25.92,25.86,25.91,558290.0,20.7293,20.7373,20.6893,20.7293,558290.0
2017-12-06 12:40:00,25.91,25.97,25.91,25.94,432200.0,20.7293,20.7773,20.7293,20.7533,432200.0
2017-12-06 12:50:00,25.96,26.04,25.95,26.0,550270.0,20.7693,20.8333,20.7613,20.8013,550270.0
2017-12-06 13:00:00,26.0,26.04,25.96,25.97,495320.0,20.8013,20.8333,20.7693,20.7773,495320.0
2017-12-06 13:10:00,25.97,26.0,25.91,25.94,467760.0,20.7773,20.8013,20.7293,20.7533,467760.0
2017-12-06 13:20:00,25.94,25.97,25.92,25.94,208720.0,20.7533,20.7773,20.7373,20.7533,208720.0
2017-12-06 13:30:00,25.94,26.05,25.93,26.03,494190.0,20.7533,20.8413,20.7453,20.8253,494190.0
2017-12-06 13:40:00,26.03,26.19,26.03,26.13,456020.0,20.8253,20.9533,20.8253,20.9053,456020.0
2017-12-06 13:50:00,26.13,26.19,26.09,26.17,594270.0,20.9053,20.9533,20.8733,20.9373,594270.0
2017-12-06 14:00:00,26.15,26.33,26.12,26.16,702790.0,20.9213,21.0653,20.8973,20.9293,702790.0
2017-12-06 14:10:00,26.15,26.16,26.08,26.13,705390.0,20.9213,20.9293,20.8653,20.9053,705390.0
2017-12-06 14:20:00,26.14,26.17,26.12,26.14,461250.0,20.9133,20.9373,20.8973,20.9133,461250.0
2017-12-06 14:30:00,26.14,26.2,26.08,26.09,614350.0,20.9133,20.9613,20.8653,20.8733,614350.0
2017-12-06 14:40:00,26.09,26.15,26.09,26.11,742550.0,20.8733,20.9213,20.8733,20.8893,742550.0
2017-12-06 14:50:00,26.11,26.19,26.11,26.13,820890.0,20.8893,20.9533,20.8893,20.9053,820890.0
2017-12-06 15:00:00,26.14,26.22,26.12,26.2,674950.0,20.9133,20.9773,20.8973,20.9613,674950.0
2017-12-06 15:10:00,26.2,26.23,26.17,26.18,729080.0,20.9613,20.9853,20.9373,20.9453,729080.0
2017-12-06 15:20:00,26.18,26.25,26.13,26.25,746370.0,20.9453,21.0013,20.9053,21.0013,746370.0
2017-12-06 15:30:00,26.26,26.35,26.21,26.34,1277620.0,21.0093,21.0813,20.9693,21.0733,1277620.0
2017-12-06 15:40:00,26.34,26.44,26.26,26.31,2103480.0,21.0733,21.1533,21.0093,21.0493,2103480.0
2017-12-06 15:50:00,26.3,26.44,26.25,26.37,3036680.0,21.0413,21.1533,21.0013,21.0973,3036680.0
2017-12-07 09:30:00,27.49,27.57,27.03,27.04,7908550.0,21.9934,22.0574,21.6254,21.6334,7908550.0
2017-12-07 09:40:00,27.05,27.12,26.91,27.06,4878990.0,21.6414,21.6974,21.5294,21.6494,4878990.0
2017-12-07 09:50:00,27.05,27.15,26.87,26.97,2607240.0,21.6414,21.7214,21.4974,21.5774,2607240.0
2017-12-07 10:00:00,26.97,27.0,26.67,26.67,2679130.0,21.5774,21.6014,21.3373,21.3373,2679130.0
2017-12-07 10:10:00,26.69,26.83,26.62,26.66,1890360.0,21.3534,21.4654,21.2973,21.3293,1890360.0
2017-12-07 10:20:00,26.67,27.06,26.6,26.96,2852100.0,21.3373,21.6494,21.2813,21.5694,2852100.0
2017-12-07 10:30:00,26.94,27.05,26.88,26.95,2786990.0,21.5534,21.6414,21.5054,21.5614,2786990.0
2017-12-07 10:40:00,26.94,26.99,26.86,26.9,1449470.0,21.5534,21.5934,21.4894,21.5214,1449470.0
2017-12-07 10:50:00,26.9,26.95,26.85,26.9,1038030.0,21.5214,21.5614,21.4814,21.5214,1038030.0
2017-12-07 11:00:00,26.91,26.94,26.7,26.74,951350.0,21.5294,21.5534,21.3614,21.3934,951350.0
2017-12-07 11:10:00,26.72,26.79,26.69,26.71,1201130.0,21.3774,21.4334,21.3534,21.3694,1201130.0
2017-12-07 11:20:00,26.72,26.76,26.6,26.67,1207040.0,21.3774,21.4094,21.2813,21.3373,1207040.0
2017-12-07 11:30:00,26.68,26.7,26.51,26.56,1348340.0,21.3453,21.3614,21.2093,21.2493,1348340.0
2017-12-07 11:40:00,26.56,26.68,26.54,26.66,910670.0,21.2493,21.3453,21.2333,21.3293,910670.0
2017-12-07 11:50:00,26.66,26.67,26.58,26.67,637680.0,21.3293,21.3373,21.2653,21.3373,637680.0
2017-12-07 12:00:00,26.68,26.68,26.58,26.62,796260.0,21.3453,21.3453,21.2653,21.2973,796260.0
2017-12-07 12:10:00,26.61,26.61,26.5,26.52,1310730.0,21.2893,21.2893,21.2013,21.2173,1310730.0
2017-12-07 12:20:00,26.52,26.63,26.52,26.62,734000.0,21.2173,21.3053,21.2173,21.2973,734000.0
2017-12-07 12:30:00,26.61,26.68,26.61,26.65,773490.0,21.2893,21.3453,21.2893,21.3213,773490.0
2017-12-07 12:40:00,26.66,26.76,26.65,26.75,818270.0,21.3293,21.4094,21.3213,21.4014,818270.0
2017-12-07 12:50:00,26.74,26.78,26.64,26.7,1625700.0,21.3934,21.4254,21.3133,21.3614,1625700.0
2017-12-07 13:00:00,26.7,26.74,26.63,26.68,471140.0,21.3614,21.3934,21.3053,21.3453,471140.0
2017-12-07 13:10:00,26.67,26.68,26.63,26.68,519410.0,21.3373,21.3453,21.3053,21.3453,519410.0
2017-12-07 13:20:00,26.67,26.72,26.6,26.66,539770.0,21.3373,21.3774,21.2813,21.3293,539770.0
2017-12-07 13:30:00,26.65,26.66,26.56,26.58,673670.0,21.3213,21.3293,21.2493,21.2653,673670.0
2017-12-07 13:40:00,26.59,26.63,26.51,26.51,832890.0,21.2733,21.3053,21.2093,21.2093,832890.0
2017-12-07 13:50:00,26.52,26.55,26.43,26.49,1365730.0,21.2173,21.2413,21.1453,21.1933,1365730.0
2017-12-07 14:00:00,26.48,26.53,26.45,26.46,865660.0,21.1853,21.2253,21.1613,21.1693,865660.0
2017-12-07 14:10:00,26.46,26.46,26.36,26.41,1694350.0,21.1693,21.1693,21.0893,21.1293,1694350.0
2017-12-07 14:20:00,26.41,26.42,26.2,26.23,1581130.0,21.1293,21.1373,20.9613,20.9853,1581130.0
2017-12-07 14:30:00,26.24,26.3,26.22,26.25,1478230.0,20.9933,21.0413,20.9773,21.0013,1478230.0
2017-12-07 14:40:00,26.25,26.42,26.17,26.35,2045740.0,21.0013,21.1373,20.9373,21.0813,2045740.0
2017-12-07 14:50:00,26.36,26.41,26.31,26.36,1182320.0,21.0893,21.1293,21.0493,21.0893,1182320.0
2017-12-07 15:00:00,26.37,26.42,26.33,26.4,890080.0,21.0973,21.1373,21.0653,21.1213,890080.0
2017-12-07 15:10:00,26.38,26.42,26.34,26.36,791790.0,21.1053,21.1373,21.0733,21.0893,791790.0
2017-12-07 15:20:00,26.36,26.43,26.36,26.42,1007370.0,21.0893,21.1453,21.0893,21.1373,1007370.0
2017-12-07 15:30:00,26.41,26.46,26.39,26.43,953470.0,21.1293,21.1693,21.1133,21.1453,953470.0
2017-12-07 15:40:00,26.42,26.49,26.38,26.38,1288240.0,21.1373,21.1933,21.1053,21.1053,1288240.0
2017-12-07 15:50:00,26.38,26.44,26.37,26.4,3389430.0,21.1053,21.1533,21.0973,21.1213,3389430.0
2017-12-08 09:30:00,26.58,26.69,26.38,26.41,2256320.0,21.2653,21.3534,21.1053,21.1293,2256320.0
2017-12-08 09:40:00,26.4,26.6,26.32,26.54,1819310.0,21.1213,21.2813,21.0573,21.2333,1819310.0
2017-12-08 09:50:00,26.53,26.54,26.43,26.5,1220480.0,21.2253,21.2333,21.1453,21.2013,1220480.0
2017-12-08 10:00:00,26.49,26.54,26.47,26.51,1024290.0,21.1933,21.2333,21.1773,21.2093,1024290.0
2017-12-08 10:10:00,26.52,26.61,26.44,26.52,1134530.0,21.2173,21.2893,21.1533,21.2173,1134530.0
2017-12-08 10:20:00,26.51,26.57,26.43,26.46,1002370.0,21.2093,21.2573,21.1453,21.1693,1002370.0
2017-12-08 10:30:00,26.46,26.52,26.42,26.43,750000.0,21.1693,21.2173,21.1373,21.1453,750000.0
2017-12-08 10:40:00,26.43,26.5,26.39,26.47,585480.0,21.1453,21.2013,21.1133,21.1773,585480.0
2017-12-08 10:50:00,26.47,26.48,26.44,26.47,607950.0,21.1773,21.1853,21.1533,21.1773,607950.0
2017-12-08 11:00:00,26.46,26.5,26.37,26.49,1824120.0,21.1693,21.2013,21.0973,21.1933,1824120.0
2017-12-08 11:10:00,26.49,26.49,26.37,26.44,681050.0,21.1933,21.1933,21.0973,21.1533,681050.0
2017-12-08 11:20:00,26.44,26.44,26.28,26.31,979440.0,21.1533,21.1533,21.0253,21.0493,979440.0
2017-12-08 11:30:00,26.3,26.33,26.23,26.3,799180.0,21.0413,21.0653,20.9853,21.0413,799180.0
2017-12-08 11:40:00,26.3,26.31,26.23,26.28,1076850.0,21.0413,21.0493,20.9853,21.0253,1076850.0
2017-12-08 11:50:00,26.29,26.3,26.19,26.19,657930.0,21.0333,21.0413,20.9533,20.9533,657930.0
2017-12-08 12:00:00,26.19,26.23,26.16,26.19,507180.0,20.9533,20.9853,20.9293,20.9533,507180.0
2017-12-08 12:10:00,26.19,26.29,26.19,26.29,416040.0,20.9533,21.0333,20.9533,21.0333,416040.0
2017-12-08 12:20:00,26.29,26.3,26.23,26.23,352780.0,21.0333,21.0413,20.9853,20.9853,352780.0
2017-12-08 12:30:00,26.23,26.32,26.22,26.3,822260.0,20.9853,21.0573,20.9773,21.0413,822260.0
2017-12-08 12:40:00,26.29,26.31,26.27,26.3,327690.0,21.0333,21.0493,21.0173,21.0413,327690.0
2017-12-08 12:50:00,26.3,26.31,26.28,26.3,460110.0,21.0413,21.0493,21.0253,21.0413,460110.0
2017-12-08 13:00:00,26.3,26.31,26.28,26.3,425590.0,21.0413,21.0493,21.0253,21.0413,425590.0
2017-12-08 13:10:00,26.3,26.31,26.27,26.3,327550.0,21.0413,21.0493,21.0173,21.0413,327550.0
2017-12-08 13:20:00,26.29,26.31,26.2,26.2,386960.0,21.0333,21.0493,20.9613,20.9613,386960.0
2017-12-08 13:30:00,26.21,26.24,26.18,26.23,359930.0,20.9693,20.9933,20.9453,20.9853,359930.0
2017-12-08 13:40:00,26.24,26.28,26.21,26.21,287500.0,20.9933,21.0253,20.9693,20.9693,287500.0
2017-12-08 13:50:00,26.22,26.22,26.2,26.22,286460.0,20.9773,20.9773,20.9613,20.9773,286460.0
2017-12-08 14:00:00,26.23,26.23,26.16,26.16,441440.0,20.9853,20.9853,20.9293,20.9293,441440.0
2017-12-08 14:10:00,26.17,26.18,26.07,26.09,759590.0,20.9373,20.9453,20.8573,20.8733,759590.0
2017-12-08 14:20:00,26.09,26.11,25.99,26.04,853160.0,20.8733,20.8893,20.7933,20.8333,853160.0
2017-12-08 14:30:00,26.05,26.07,26.01,26.05,449060.0,20.8413,20.8573,20.8093,20.8413,449060.0
2017-12-08 14:40:00,26.06,26.12,26.05,26.08,564100.0,20.8493,20.8973,20.8413,20.8653,564100.0
2017-12-08 14:50:00,26.08,26.13,26.03,26.04,463310.0,20.8653,20.9053,20.8253,20.8333,463310.0
2017-12-08 15:00:00,26.04,26.08,26.02,26.03,444620.0,20.8333,20.8653,20.8173,20.8253,444620.0
2017-12-08 15:10:00,26.03,26.05,26.0,26.03,707070.0,20.8253,20.8413,20.8013,20.8253,707070.0
2017-12-08 15:20:00,26.03,26.1,26.02,26.04,666380.0,20.8253,20.8813,20.8173,20.8333,666380.0
2017-12-08 15:30:00,26.04,26.08,26.01,26.04,681310.0,20.8333,20.8653,20.8093,20.8333,681310.0
2017-12-08 15:40:00,26.04,26.06,26.0,26.02,1123180.0,20.8333,20.8493,20.8013,20.8173,1123180.0
2017-12-08 15:50:00,26.02,26.07,25.93,25.98,3367560.0,20.8173,20.8573,20.7453,20.7853,3367560.0
2017-12-11 09:30:00,25.93,26.35,25.92,26.35,2160170.0,20.7453,21.0813,20.7373,21.0813,2160170.0
2017-12-11 09:40:00,26.35,26.36,26.06,26.09,1257460.0,21.0813,21.0893,20.8493,20.8733,1257460.0
2017-12-11 09:50:00,26.09,26.12,26.03,26.1,1379700.0,20.8733,20.8973,20.8253,20.8813,1379700.0
2017-12-11 10:00:00,26.11,26.19,26.06,26.12,809090.0,20.8893,20.9533,20.8493,20.8973,809090.0
2017-12-11 10:10:00,26.12,26.13,25.99,26.0,774150.0,20.8973,20.9053,20.7933,20.8013,774150.0
2017-12-11 10:20:00,26.0,26.05,25.9,25.97,896560.0,20.8013,20.8413,20.7213,20.7773,896560.0
2017-12-11 10:30:00,25.97,26.07,25.92,25.95,695520.0,20.7773,20.8573,20.7373,20.7613,695520.0
2017-12-11 10:40:00,25.96,26.0,25.89,25.98,527640.0,20.7693,20.8013,20.7133,20.7853,527640.0
2017-12-11 10:50:00,25.97,26.03,25.94,26.02,378290.0,20.7773,20.8253,20.7533,20.8173,378290.0
2017-12-11 11:00:00,26.01,26.02,25.93,25.95,334020.0,20.8093,20.8173,20.7453,20.7613,334020.0
2017-12-11 11:10:00,25.95,26.06,25.94,26.03,619900.0,20.7613,20.8493,20.7533,20.8253,619900.0
2017-12-11 11:20:00,26.02,26.15,26.01,26.11,679710.0,20.8173,20.9213,20.8093,20.8893,679710.0
2017-12-11 11:30:00,26.12,26.18,26.11,26.15,334930.0,20.8973,20.9453,20.8893,20.9213,334930.0
2017-12-11 11:40:00,26.14,26.22,26.14,26.17,466460.0,20.9133,20.9773,20.9133,20.9373,466460.0
2017-12-11 11:50:00,26.16,26.23,26.14,26.19,265530.0,20.9293,20.9853,20.9133,20.9533,265530.0
2017-12-11 12:00:00,26.18,26.2,26.15,26.18,372230.0,20.9453,20.9613,20.9213,20.9453,372230.0
2017-12-11 12:10:00,26.16,26.23,26.15,26.21,381960.0,20.9293,20.9853,20.9213,20.9693,381960.0
2017-12-11 12:20:00,26.21,26.23,26.18,26.2,513670.0,20.9693,20.9853,20.9453,20.9613,513670.0
2017-12-11 12:30:00,26.2,26.24,26.15,26.15,417990.0,20.9613,20.9933,20.9213,20.9213,417990.0
2017-12-11 12:40:00,26.15,26.2,26.15,26.19,124550.0,20.9213,20.9613,20.9213,20.9533,124550.0
2017-12-11 12:50:00,26.18,26.21,26.16,26.17,179120.0,20.9453,20.9693,20.9293,20.9373,179120.0
2017-12-11 13:00:00,26.17,26.18,26.13,26.13,152260.0,20.9373,20.9453,20.9053,20.9053,152260.0
2017-12-11 13:10:00,26.14,26.15,26.08,26.09,230400.0,20.9133,20.9213,20.8653,20.8733,230400.0
2017-12-11 13:20:00,26.09,26.09,26.01,26.01,320800.0,20.8733,20.8733,20.8093,20.8093,320800.0
2017-12-11 13:30:00,26.01,26.06,26.0,26.03,189110.0,20.8093,20.8493,20.8013,20.8253,189110.0
2017-12-11 13:40:00,26.03,26.03,25.99,26.01,242180.0,20.8253,20.8253,20.7933,20.8093,242180.0
2017-12-11 13:50:00,26.01,26.03,25.98,26.01,259440.0,20.8093,20.8253,20.7853,20.8093,259440.0
2017-12-11 14:00:00,26.02,26.05,25.99,26.01,286840.0,20.8173,20.8413,20.7933,20.8093,286840.0
2017-12-11 14:10:00,26.01,26.03,25.98,25.98,296080.0,20.8093,20.8253,20.7853,20.7853,296080.0
2017-12-11 14:20:00,25.98,26.02,25.97,25.99,317730.0,20.7853,20.8173,20.7773,20.7933,317730.0
2017-12-11 14:30:00,25.99,26.04,25.98,26.03,304450.0,20.7933,20.8333,20.7853,20.8253,304450.0
2017-12-11 14:40:00,26.03,26.07,26.03,26.03,456680.0,20.8253,20.8573,20.8253,20.8253,456680.0
2017-12-11 14:50:00,26.03,26.06,26.02,26.04,500290.0,20.8253,20.8493,20.8173,20.8333,500290.0
2017-12-11 15:00:00,26.04,26.05,26.0,26.0,437590.0,20.8333,20.8413,20.8013,20.8013,437590.0
2017-12-11 15:10:00,26.0,26.01,25.96,25.97,610080.0,20.8013,20.8093,20.7693,20.7773,610080.0
2017-12-11 15:20:00,25.96,26.01,25.95,25.98,838400.0,20.7693,20.8093,20.7613,20.7853,838400.0
2017-12-11 15:30:00,25.99,26.0,25.92,25.93,1138810.0,20.7933,20.8013,20.7373,20.7453,1138810.0
2017-12-11 15:40:00,25.93,25.94,25.88,25.9,1272610.0,20.7453,20.7533,20.7053,20.7213,1272610.0
2017-12-11 15:50:00,25.9,26.0,25.9,25.99,1855120.0,20.7213,20.8013,20.7213,20.7933,1855120.0
2017-12-12 09:30:00,25.94,25.96,25.57,25.62,1684630.0,20.7533,20.7693,20.4573,20.4973,1684630.0
2017-12-12 09:40:00,25.62,25.8,25.61,25.72,1086950.0,20.4973,20.6413,20.4893,20.5773,1086950.0
2017-12-12 09:50:00,25.71,25.75,25.65,25.68,554240.0,20.5693,20.6013,20.5213,20.5453,554240.0
2017-12-12 10:00:00,25.69,25.7,25.59,25.65,749840.0,20.5533,20.5613,20.4733,20.5213,749840.0
2017-12-12 10:10:00,25.66,25.75,25.62,25.72,506790.0,20.5293,20.6013,20.4973,20.5773,506790.0
2017-12-12 10:20:00,25.72,25.76,25.64,25.73,424350.0,20.5773,20.6093,20.5133,20.5853,424350.0
2017-12-12 10:30:00,25.74,25.87,25.72,25.86,626320.0,20.5933,20.6973,20.5773,20.6893,626320.0
2017-12-12 10:40:00,25.86,25.98,25.79,25.95,797040.0,20.6893,20.7853,20.6333,20.7613,797040.0
2017-12-12 10:50:00,25.95,25.99,25.91,25.93,958450.0,20.7613,20.7933,20.7293,20.7453,958450.0
2017-12-12 11:00:00,25.92,26.07,25.92,26.05,522320.0,20.7373,20.8573,20.7373,20.8413,522320.0
2017-12-12 11:10:00,26.06,26.07,25.98,26.01,540100.0,20.8493,20.8573,20.7853,20.8093,540100.0
2017-12-12 11:20:00,26.01,26.01,25.92,25.97,461520.0,20.8093,20.8093,20.7373,20.7773,461520.0
2017-12-12 11:30:00,25.96,26.07,25.96,26.06,460530.0,20.7693,20.8573,20.7693,20.8493,460530.0
2017-12-12 11:40:00,26.06,26.06,26.01,26.05,351470.0,20.8493,20.8493,20.8093,20.8413,351470.0
2017-12-12 11:50:00,26.04,26.06,26.02,26.04,267070.0,20.8333,20.8493,20.8173,20.8333,267070.0
2017-12-12 12:00:00,26.05,26.09,26.04,26.07,413950.0,20.8413,20.8733,20.8333,20.8573,413950.0
2017-12-12 12:10:00,26.06,26.07,25.99,26.0,432640.0,20.8493,20.8573,20.7933,20.8013,432640.0
2017-12-12 12:20:00,25.99,26.03,25.98,25.99,354830.0,20.7933,20.8253,20.7853,20.7933,354830.0
2017-12-12 12:30:00,25.99,26.01,25.95,25.99,245840.0,20.7933,20.8093,20.7613,20.7933,245840.0
2017-12-12 12:40:00,25.99,26.03,25.97,25.97,260080.0,20.7933,20.8253,20.7773,20.7773,260080.0
2017-12-12 12:50:00,25.98,26.0,25.95,25.97,333160.0,20.7853,20.8013,20.7613,20.7773,333160.0
2017-12-12 13:00:00,25.98,25.99,25.95,25.96,268220.0,20.7853,20.7933,20.7613,20.7693,268220.0
2017-12-12 13:10:00,25.95,25.99,25.95,25.98,224130.0,20.7613,20.7933,20.7613,20.7853,224130.0
2017-12-12 13:20:00,25.98,25.99,25.96,25.97,239600.0,20.7853,20.7933,20.7693,20.7773,239600.0
2017-12-12 13:30:00,25.97,26.02,25.96,26.01,329150.0,20.7773,20.8173,20.7693,20.8093,329150.0
2017-12-12 13:40:00,26.01,26.02,25.91,25.92,496690.0,20.8093,20.8173,20.7293,20.7373,496690.0
2017-12-12 13:50:00,25.92,25.93,25.87,25.92,409750.0,20.7373,20.7453,20.6973,20.7373,409750.0
2017-12-12 14:00:00,25.92,25.95,25.9,25.94,448430.0,20.7373,20.7613,20.7213,20.7533,448430.0
2017-12-12 14:10:00,25.95,26.01,25.95,26.0,371170.0,20.7613,20.8093,20.7613,20.8013,371170.0
2017-12-12 14:20:00,26.01,26.04,25.96,25.98,349020.0,20.8093,20.8333,20.7693,20.7853,349020.0
2017-12-12 14:30:00,25.98,26.02,25.96,26.0,450830.0,20.7853,20.8173,20.7693,20.8013,450830.0
2017-12-12 14:40:00,26.0,26.02,25.96,25.96,456000.0,20.8013,20.8173,20.7693,20.7693,456000.0
2017-12-12 14:50:00,25.95,25.98,25.91,25.93,331790.0,20.7613,20.7853,20.7293,20.7453,331790.0
2017-12-12 15:00:00,25.93,25.95,25.91,25.93,225240.0,20.7453,20.7613,20.7293,20.7453,225240.0
2017-12-12 15:10:00,25.94,25.95,25.87,25.88,352510.0,20.7533,20.7613,20.6973,20.7053,352510.0
2017-12-12 15:20:00,25.87,25.89,25.84,25.85,437980.0,20.6973,20.7133,20.6733,20.6813,437980.0
2017-12-12 15:30:00,25.86,25.89,25.84,25.87,554470.0,20.6893,20.7133,20.6733,20.6973,554470.0
2017-12-12 15:40:00,25.87,25.92,25.86,25.9,765340.0,20.6973,20.7373,20.6893,20.7213,765340.0
2017-12-12 15:50:00,25.89,25.9,25.84,25.88,1739120.0,20.7133,20.7213,20.6733,20.7053,1739120.0
2017-12-13 09:30:00,26.04,26.28,26.02,26.17,1343260.0,20.8333,21.0253,20.8173,20.9373,1343260.0
2017-12-13 09:40:00,26.15,26.29,26.07,26.25,1247430.0,20.9213,21.0333,20.8573,21.0013,1247430.0
2017-12-13 09:50:00,26.25,26.29,26.17,26.22,923130.0,21.0013,21.0333,20.9373,20.9773,923130.0
2017-12-13 10:00:00,26.21,26.27,26.16,26.17,709880.0,20.9693,21.0173,20.9293,20.9373,709880.0
2017-12-13 10:10:00,26.18,26.22,26.1,26.13,650440.0,20.9453,20.9773,20.8813,20.9053,650440.0
2017-12-13 10:20:00,26.11,26.22,26.11,26.21,430860.0,20.8893,20.9773,20.8893,20.9693,430860.0
2017-12-13 10:30:00,26.22,26.22,26.17,26.21,582200.0,20.9773,20.9773,20.9373,20.9693,582200.0
2017-12-13 10:40:00,26.2,26.23,26.17,26.19,419380.0,20.9613,20.9853,20.9373,20.9533,419380.0
2017-12-13 10:50:00,26.19,26.26,26.18,26.25,268330.0,20.9533,21.0093,20.9453,21.0013,268330.0
2017-12-13 11:00:00,26.25,26.28,26.23,26.28,393410.0,21.0013,21.0253,20.9853,21.0253,393410.0
2017-12-13 11:10:00,26.27,26.31,26.26,26.31,463130.0,21.0173,21.0493,21.0093,21.0493,463130.0
2017-12-13 11:20:00,26.3,26.33,26.25,26.28,383200.0,21.0413,21.0653,21.0013,21.0253,383200.0
2017-12-13 11:30:00,26.28,26.3,26.24,26.3,370460.0,21.0253,21.0413,20.9933,21.0413,370460.0
2017-12-13 11:40:00,26.29,26.3,26.23,26.26,322130.0,21.0333,21.0413,20.9853,21.0093,322130.0
2017-12-13 11:50:00,26.26,26.26,26.23,26.25,205290.0,21.0093,21.0093,20.9853,21.0013,205290.0
2017-12-13 12:00:00,26.26,26.26,26.16,26.18,590750.0,21.0093,21.0093,20.9293,20.9453,590750.0
2017-12-13 12:10:00,26.18,26.22,26.18,26.21,198790.0,20.9453,20.9773,20.9453,20.9693,198790.0
2017-12-13 12:20:00,26.21,26.23,26.18,26.21,280710.0,20.9693,20.9853,20.9453,20.9693,280710.0
2017-12-13 12:30:00,26.21,26.22,26.14,26.15,245360.0,20.9693,20.9773,20.9133,20.9213,245360.0
2017-12-13 12:40:00,26.14,26.19,26.11,26.16,304040.0,20.9133,20.9533,20.8893,20.9293,304040.0
2017-12-13 12:50:00,26.16,26.2,26.15,26.2,200060.0,20.9293,20.9613,20.9213,20.9613,200060.0
2017-12-13 13:00:00,26.19,26.23,26.17,26.2,173860.0,20.9533,20.9853,20.9373,20.9613,173860.0
2017-12-13 13:10:00,26.19,26.21,26.18,26.2,157310.0,20.9533,20.9693,20.9453,20.9613,157310.0
2017-12-13 13:20:00,26.2,26.22,26.19,26.21,253140.0,20.9613,20.9773,20.9533,20.9693,253140.0
2017-12-13 13:30:00,26.21,26.21,26.17,26.19,332610.0,20.9693,20.9693,20.9373,20.9533,332610.0
2017-12-13 13:40:00,26.18,26.19,26.11,26.15,263950.0,20.9453,20.9533,20.8893,20.9213,263950.0
2017-12-13 13:50:00,26.14,26.2,26.12,26.2,164380.0,20.9133,20.9613,20.8973,20.9613,164380.0
2017-12-13 14:00:00,26.19,26.31,26.19,26.21,606340.0,20.9533,21.0493,20.9533,20.9693,606340.0
2017-12-13 14:10:00,26.2,26.22,26.17,26.2,270250.0,20.9613,20.9773,20.9373,20.9613,270250.0
2017-12-13 14:20:00,26.19,26.22,26.18,26.22,181650.0,20.9533,20.9773,20.9453,20.9773,181650.0
2017-12-13 14:30:00,26.2,26.26,26.18,26.2,311320.0,20.9613,21.0093,20.9453,20.9613,311320.0
2017-12-13 14:40:00,26.19,26.23,26.17,26.21,454590.0,20.9533,20.9853,20.9373,20.9693,454590.0
2017-12-13 14:50:00,26.21,26.25,26.19,26.24,238840.0,20.9693,21.0013,20.9533,20.9933,238840.0
2017-12-13 15:00:00,26.24,26.25,26.2,26.2,346310.0,20.9933,21.0013,20.9613,20.9613,346310.0
2017-12-13 15:10:00,26.2,26.28,26.2,26.28,284930.0,20.9613,21.0253,20.9613,21.0253,284930.0
2017-12-13 15:20:00,26.29,26.31,26.25,26.25,396850.0,21.0333,21.0493,21.0013,21.0013,396850.0
2017-12-13 15:30:00,26.25,26.29,26.25,26.26,326100.0,21.0013,21.0333,21.0013,21.0093,326100.0
2017-12-13 15:40:00,26.26,26.29,26.23,26.26,593370.0,21.0093,21.0333,20.9853,21.0093,593370.0
2017-12-13 15:50:00,26.26,26.27,26.19,26.21,1433810.0,21.0093,21.0173,20.9533,20.9693,1433810.0
2017-12-14 09:30:00,26.23,26.3,26.07,26.09,1006280.0,20.9853,21.0413,20.8573,20.8733,1006280.0
2017-12-14 09:40:00,26.07,26.14,26.02,26.03,690470.0,20.8573,20.9133,20.8173,20.8253,690470.0
2017-12-14 09:50:00,26.02,26.04,25.81,25.85,973140.0,20.8173,20.8333,20.6493,20.6813,973140.0
2017-12-14 10:00:00,25.84,25.87,25.76,25.84,1194580.0,20.6733,20.6973,20.6093,20.6733,1194580.0
2017-12-14 10:10:00,25.85,25.91,25.84,25.89,1203550.0,20.6813,20.7293,20.6733,20.7133,1203550.0
2017-12-14 10:20:00,25.9,26.09,25.89,26.03,913860.0,20.7213,20.8733,20.7133,20.8253,913860.0
2017-12-14 10:30:00,26.03,26.15,26.02,26.08,646290.0,20.8253,20.9213,20.8173,20.8653,646290.0
2017-12-14 10:40:00,26.08,26.11,26.04,26.09,393910.0,20.8653,20.8893,20.8333,20.8733,393910.0
2017-12-14 10:50:00,26.1,26.11,26.06,26.09,359400.0,20.8813,20.8893,20.8493,20.8733,359400.0
2017-12-14 11:00:00,26.08,26.14,26.01,26.02,584410.0,20.8653,20.9133,20.8093,20.8173,584410.0
2017-12-14 11:10:00,26.01,26.04,26.0,26.01,538430.0,20.8093,20.8333,20.8013,20.8093,538430.0
2017-12-14 11:20:00,26.01,26.02,25.94,25.99,427200.0,20.8093,20.8173,20.7533,20.7933,427200.0
2017-12-14 11:30:00,25.99,26.0,25.93,25.96,395330.0,20.7933,20.8013,20.7453,20.7693,395330.0
2017-12-14 11:40:00,25.97,26.04,25.96,25.96,359810.0,20.7773,20.8333,20.7693,20.7693,359810.0
2017-12-14 11:50:00,25.97,25.98,25.93,25.94,509880.0,20.7773,20.7853,20.7453,20.7533,509880.0
2017-12-14 12:00:00,25.94,25.95,25.91,25.92,319780.0,20.7533,20.7613,20.7293,20.7373,319780.0
2017-12-14 12:10:00,25.92,25.92,25.89,25.9,488880.0,20.7373,20.7373,20.7133,20.7213,488880.0
2017-12-14 12:20:00,25.9,25.92,25.9,25.9,307990.0,20.7213,20.7373,20.7213,20.7213,307990.0
2017-12-14 12:30:00,25.9,25.91,25.89,25.9,294690.0,20.7213,20.7293,20.7133,20.7213,294690.0
2017-12-14 12:40:00,25.9,25.91,25.87,25.88,517020.0,20.7213,20.7293,20.6973,20.7053,517020.0
2017-12-14 12:50:00,25.88,25.88,25.85,25.86,413440.0,20.7053,20.7053,20.6813,20.6893,413440.0
2017-12-14 13:00:00,25.86,25.86,25.83,25.85,383820.0,20.6893,20.6893,20.6653,20.6813,383820.0
2017-12-14 13:10:00,25.84,25.85,25.76,25.79,638720.0,20.6733,20.6813,20.6093,20.6333,638720.0
2017-12-14 13:20:00,25.79,25.86,25.79,25.79,648410.0,20.6333,20.6893,20.6333,20.6333,648410.0
2017-12-14 13:30:00,25.79,25.84,25.76,25.8,466390.0,20.6333,20.6733,20.6093,20.6413,466390.0
2017-12-14 13:40:00,25.8,25.86,25.79,25.83,365360.0,20.6413,20.6893,20.6333,20.6653,365360.0
2017-12-14 13:50:00,25.83,25.83,25.73,25.76,466320.0,20.6653,20.6653,20.5853,20.6093,466320.0
2017-12-14 14:00:00,25.76,25.79,25.76,25.77,449060.0,20.6093,20.6333,20.6093,20.6173,449060.0
2017-12-14 14:10:00,25.77,25.79,25.76,25.76,325480.0,20.6173,20.6333,20.6093,20.6093,325480.0
2017-12-14 14:20:00,25.76,25.76,25.67,25.68,498900.0,20.6093,20.6093,20.5373,20.5453,498900.0
2017-12-14 14:30:00,25.67,25.72,25.67,25.7,521820.0,20.5373,20.5773,20.5373,20.5613,521820.0
2017-12-14 14:40:00,25.7,25.74,25.69,25.74,646460.0,20.5613,20.5933,20.5533,20.5933,646460.0
2017-12-14 14:50:00,25.74,25.84,25.73,25.84,327720.0,20.5933,20.6733,20.5853,20.6733,327720.0
2017-12-14 15:00:00,25.83,25.85,25.79,25.84,840760.0,20.6653,20.6813,20.6333,20.6733,840760.0
2017-12-14 15:10:00,25.84,25.9,25.8,25.85,773020.0,20.6733,20.7213,20.6413,20.6813,773020.0
2017-12-14 15:20:00,25.86,25.9,25.84,25.89,728880.0,20.6893,20.7213,20.6733,20.7133,728880.0
2017-12-14 15:30:00,25.89,25.93,25.88,25.9,971510.0,20.7133,20.7453,20.7053,20.7213,971510.0
2017-12-14 15:40:00,25.9,25.97,25.89,25.97,1272370.0,20.7213,20.7773,20.7133,20.7773,1272370.0
2017-12-14 15:50:00,25.97,25.99,25.92,25.93,2172520.0,20.7773,20.7933,20.7373,20.7453,2172520.0
2017-12-15 09:30:00,26.17,26.17,25.93,25.97,6249490.0,20.9373,20.9373,20.7453,20.7773,6249490.0
2017-12-15 09:40:00,25.95,26.04,25.9,25.9,576110.0,20.7613,20.8333,20.7213,20.7213,576110.0
2017-12-15 09:50:00,25.9,25.98,25.83,25.9,573070.0,20.7213,20.7853,20.6653,20.7213,573070.0
2017-12-15 10:00:00,25.9,25.97,25.85,25.94,812530.0,20.7213,20.7773,20.6813,20.7533,812530.0
2017-12-15 10:10:00,25.95,26.06,25.95,26.01,355290.0,20.7613,20.8493,20.7613,20.8093,355290.0
2017-12-15 10:20:00,26.01,26.03,25.9,25.94,798470.0,20.8093,20.8253,20.7213,20.7533,798470.0
2017-12-15 10:30:00,25.92,25.95,25.88,25.94,277160.0,20.7373,20.7613,20.7053,20.7533,277160.0
2017-12-15 10:40:00,25.95,26.0,25.94,25.97,376530.0,20.7613,20.8013,20.7533,20.7773,376530.0
2017-12-15 10:50:00,25.96,26.0,25.92,25.98,272940.0,20.7693,20.8013,20.7373,20.7853,272940.0
2017-12-15 11:00:00,25.99,26.1,25.97,26.1,613940.0,20.7933,20.8813,20.7773,20.8813,613940.0
2017-12-15 11:10:00,26.1,26.18,26.09,26.17,489900.0,20.8813,20.9453,20.8733,20.9373,489900.0
2017-12-15 11:20:00,26.18,26.19,26.12,26.17,427780.0,20.9453,20.9533,20.8973,20.9373,427780.0
2017-12-15 11:30:00,26.18,26.2,26.14,26.19,419930.0,20.9453,20.9613,20.9133,20.9533,419930.0
2017-12-15 11:40:00,26.2,26.3,26.17,26.28,812230.0,20.9613,21.0413,20.9373,21.0253,812230.0
2017-12-15 11:50:00,26.27,26.27,26.2,26.24,230340.0,21.0173,21.0173,20.9613,20.9933,230340.0
2017-12-15 12:00:00,26.25,26.31,26.24,26.29,282500.0,21.0013,21.0493,20.9933,21.0333,282500.0
2017-12-15 12:10:00,26.29,26.41,26.28,26.4,598740.0,21.0333,21.1293,21.0253,21.1213,598740.0
2017-12-15 12:20:00,26.4,26.41,26.3,26.31,374710.0,21.1213,21.1293,21.0413,21.0493,374710.0
2017-12-15 12:30:00,26.31,26.35,26.28,26.34,307270.0,21.0493,21.0813,21.0253,21.0733,307270.0
2017-12-15 12:40:00,26.35,26.4,26.34,26.39,282630.0,21.0813,21.1213,21.0733,21.1133,282630.0
2017-12-15 12:50:00,26.4,26.42,26.34,26.38,464760.0,21.1213,21.1373,21.0733,21.1053,464760.0
2017-12-15 13:00:00,26.38,26.39,26.36,26.38,146590.0,21.1053,21.1133,21.0893,21.1053,146590.0
2017-12-15 13:10:00,26.37,26.39,26.35,26.39,258080.0,21.0973,21.1133,21.0813,21.1133,258080.0
2017-12-15 13:20:00,26.39,26.4,26.36,26.39,298470.0,21.1133,21.1213,21.0893,21.1133,298470.0
2017-12-15 13:30:00,26.39,26.45,26.38,26.43,354540.0,21.1133,21.1613,21.1053,21.1453,354540.0
2017-12-15 13:40:00,26.42,26.45,26.39,26.43,167640.0,21.1373,21.1613,21.1133,21.1453,167640.0
2017-12-15 13:50:00,26.43,26.54,26.42,26.52,727020.0,21.1453,21.2333,21.1373,21.2173,727020.0
2017-12-15 14:00:00,26.52,26.58,26.49,26.53,614040.0,21.2173,21.2653,21.1933,21.2253,614040.0
2017-12-15 14:10:00,26.53,26.53,26.46,26.5,211930.0,21.2253,21.2253,21.1693,21.2013,211930.0
2017-12-15 14:20:00,26.5,26.51,26.47,26.47,370300.0,21.2013,21.2093,21.1773,21.1773,370300.0
2017-12-15 14:30:00,26.48,26.49,26.44,26.45,233170.0,21.1853,21.1933,21.1533,21.1613,233170.0
2017-12-15 14:40:00,26.44,26.47,26.43,26.46,291360.0,21.1533,21.1773,21.1453,21.1693,291360.0
2017-12-15 14:50:00,26.46,26.48,26.46,26.46,220630.0,21.1693,21.1853,21.1693,21.1693,220630.0
2017-12-15 15:00:00,26.46,26.53,26.46,26.51,250140.0,21.1693,21.2253,21.1693,21.2093,250140.0
2017-12-15 15:10:00,26.51,26.54,26.5,26.52,423470.0,21.2093,21.2333,21.2013,21.2173,423470.0
2017-12-15 15:20:00,26.51,26.57,26.51,26.57,482630.0,21.2093,21.2573,21.2093,21.2573,482630.0
2017-12-15 15:30:00,26.57,26.59,26.53,26.54,1365540.0,21.2573,21.2733,21.2253,21.2333,1365540.0
2017-12-15 15:40:00,26.54,26.59,26.44,26.47,1079460.0,21.2333,21.2733,21.1533,21.1773,1079460.0
2017-12-15 15:50:00,26.47,26.6,26.45,26.58,3775730.0,21.1773,21.2813,21.1613,21.2653,3775730.0
2017-12-18 09:30:00,26.41,26.48,26.26,26.36,1630600.0,21.2692,21.3256,21.1484,21.2289,1630600.0
2017-12-18 09:40:00,26.36,26.44,26.32,26.43,792020.0,21.2289,21.2934,21.1967,21.2853,792020.0
2017-12-18 09:50:00,26.43,26.58,26.39,26.57,774100.0,21.2853,21.4061,21.2531,21.398,774100.0
2017-12-18 10:00:00,26.56,26.64,26.5,26.61,834310.0,21.39,21.4544,21.3417,21.4303,834310.0
2017-12-18 10:10:00,26.62,26.64,26.51,26.53,995620.0,21.4383,21.4544,21.3497,21.3658,995620.0
2017-12-18 10:20:00,26.52,26.65,26.52,26.6,741110.0,21.3578,21.4625,21.3578,21.4222,741110.0
2017-12-18 10:30:00,26.6,26.64,26.51,26.51,503060.0,21.4222,21.4544,21.3497,21.3497,503060.0
2017-12-18 10:40:00,26.51,26.58,26.47,26.48,726820.0,21.3497,21.4061,21.3175,21.3256,726820.0
2017-12-18 10:50:00,26.48,26.55,26.47,26.49,501190.0,21.3256,21.3819,21.3175,21.3336,501190.0
2017-12-18 11:00:00,26.49,26.51,26.41,26.5,831100.0,21.3336,21.3497,21.2692,21.3417,831100.0
2017-12-18 11:10:00,26.5,26.53,26.49,26.5,678000.0,21.3417,21.3658,21.3336,21.3417,678000.0
2017-12-18 11:20:00,26.51,26.52,26.41,26.41,463910.0,21.3497,21.3578,21.2692,21.2692,463910.0
2017-12-18 11:30:00,26.41,26.44,26.38,26.44,294970.0,21.2692,21.2934,21.245,21.2934,294970.0
2017-12-18 11:40:00,26.44,26.48,26.42,26.43,605190.0,21.2934,21.3256,21.2772,21.2853,605190.0
2017-12-18 11:50:00,26.43,26.46,26.39,26.42,411800.0,21.2853,21.3095,21.2531,21.2772,411800.0
2017-12-18 12:00:00,26.41,26.46,26.4,26.41,335660.0,21.2692,21.3095,21.2611,21.2692,335660.0
2017-12-18 12:10:00,26.42,26.44,26.39,26.43,535240.0,21.2772,21.2934,21.2531,21.2853,535240.0
2017-12-18 12:20:00,26.43,26.48,26.41,26.47,255560.0,21.2853,21.3256,21.2692,21.3175,255560.0
2017-12-18 12:30:00,26.46,26.47,26.43,26.46,232920.0,21.3095,21.3175,21.2853,21.3095,232920.0
2017-12-18 12:40:00,26.45,26.56,26.45,26.55,269840.0,21.3014,21.39,21.3014,21.3819,269840.0
2017-12-18 12:50:00,26.56,26.58,26.5,26.53,419210.0,21.39,21.4061,21.3417,21.3658,419210.0
2017-12-18 13:00:00,26.53,26.54,26.5,26.52,292320.0,21.3658,21.3739,21.3417,21.3578,292320.0
2017-12-18 13:10:00,26.52,26.53,26.5,26.51,358900.0,21.3578,21.3658,21.3417,21.3497,358900.0
2017-12-18 13:20:00,26.5,26.53,26.49,26.51,237890.0,21.3417,21.3658,21.3336,21.3497,237890.0
2017-12-18 13:30:00,26.51,26.56,26.51,26.51,485680.0,21.3497,21.39,21.3497,21.3497,485680.0
2017-12-18 13:40:00,26.52,26.55,26.5,26.51,263200.0,21.3578,21.3819,21.3417,21.3497,263200.0
2017-12-18 13:50:00,26.51,26.52,26.48,26.5,275760.0,21.3497,21.3578,21.3256,21.3417,275760.0
2017-12-18 14:00:00,26.5,26.5,26.46,26.48,172950.0,21.3417,21.3417,21.3095,21.3256,172950.0
2017-12-18 14:10:00,26.47,26.5,26.46,26.49,325550.0,21.3175,21.3417,21.3095,21.3336,325550.0
2017-12-18 14:20:00,26.49,26.52,26.48,26.48,250690.0,21.3336,21.3578,21.3256,21.3256,250690.0
2017-12-18 14:30:00,26.48,26.51,26.46,26.49,212620.0,21.3256,21.3497,21.3095,21.3336,212620.0
2017-12-18 14:40:00,26.49,26.51,26.48,26.51,220760.0,21.3336,21.3497,21.3256,21.3497,220760.0
2017-12-18 14:50:00,26.51,26.51,26.47,26.49,180340.0,21.3497,21.3497,21.3175,21.3336,180340.0
2017-12-18 15:00:00,26.49,26.5,26.46,26.47,389310.0,21.3336,21.3417,21.3095,21.3175,389310.0
2017-12-18 15:10:00,26.46,26.52,26.46,26.51,333900.0,21.3095,21.3578,21.3095,21.3497,333900.0
2017-12-18 15:20:00,26.5,26.5,26.47,26.47,253670.0,21.3417,21.3417,21.3175,21.3175,253670.0
2017-12-18 15:30:00,26.48,26.49,26.45,26.48,380240.0,21.3256,21.3336,21.3014,21.3256,380240.0
2017-12-18 15:40:00,26.48,26.49,26.46,26.46,569270.0,21.3256,21.3336,21.3095,21.3095,569270.0
2017-12-18 15:50:00,26.46,26.46,26.41,26.45,1927940.0,21.3095,21.3095,21.2692,21.3014,1927940.0
2017-12-19 09:30:00,26.33,26.47,26.3,26.33,613670.0,21.2048,21.3175,21.1806,21.2048,613670.0
2017-12-19 09:40:00,26.31,26.43,26.29,26.42,674730.0,21.1887,21.2853,21.1725,21.2772,674730.0
2017-12-19 09:50:00,26.42,26.43,26.36,26.36,495930.0,21.2772,21.2853,21.2289,21.2289,495930.0
2017-12-19 10:00:00,26.38,26.48,26.36,26.45,334550.0,21.245,21.3256,21.2289,21.3014,334550.0
2017-12-19 10:10:00,26.44,26.53,26.41,26.44,352330.0,21.2934,21.3658,21.2692,21.2934,352330.0
2017-12-19 10:20:00,26.44,26.45,26.38,26.45,474210.0,21.2934,21.3014,21.245,21.3014,474210.0
2017-12-19 10:30:00,26.46,26.51,26.38,26.39,410750.0,21.3095,21.3497,21.245,21.2531,410750.0
2017-12-19 10:40:00,26.39,26.41,26.33,26.38,220090.0,21.2531,21.2692,21.2048,21.245,220090.0
2017-12-19 10:50:00,26.38,26.39,26.34,26.36,208560.0,21.245,21.2531,21.2128,21.2289,208560.0
2017-12-19 11:00:00,26.37,26.39,26.28,26.28,347680.0,21.237,21.2531,21.1645,21.1645,347680.0
2017-12-19 11:10:00,26.29,26.32,26.26,26.31,386780.0,21.1725,21.1967,21.1484,21.1887,386780.0
2017-12-19 11:20:00,26.29,26.3,26.28,26.3,155680.0,21.1725,21.1806,21.1645,21.1806,155680.0
2017-12-19 11:30:00,26.3,26.32,26.28,26.28,186640.0,21.1806,21.1967,21.1645,21.1645,186640.0
2017-12-19 11:40:00,26.28,26.29,26.21,26.22,287390.0,21.1645,21.1725,21.1081,21.1162,287390.0
2017-12-19 11:50:00,26.23,26.24,26.17,26.21,288120.0,21.1242,21.1323,21.0759,21.1081,288120.0
2017-12-19 12:00:00,26.21,26.21,26.14,26.17,207190.0,21.1081,21.1081,21.0517,21.0759,207190.0
2017-12-19 12:10:00,26.17,26.19,26.16,26.16,154350.0,21.0759,21.092,21.0679,21.0679,154350.0
2017-12-19 12:20:00,26.16,26.19,26.13,26.14,128960.0,21.0679,21.092,21.0437,21.0517,128960.0
2017-12-19 12:30:00,26.14,26.19,26.14,26.19,191120.0,21.0517,21.092,21.0517,21.092,191120.0
2017-12-19 12:40:00,26.18,26.2,26.14,26.16,163730.0,21.084,21.1001,21.0517,21.0679,163730.0
2017-12-19 12:50:00,26.16,26.25,26.15,26.24,216960.0,21.0679,21.1403,21.0598,21.1323,216960.0
2017-12-19 13:00:00,26.23,26.23,26.18,26.23,146260.0,21.1242,21.1242,21.084,21.1242,146260.0
2017-12-19 13:10:00,26.22,26.22,26.18,26.21,123690.0,21.1162,21.1162,21.084,21.1081,123690.0
2017-12-19 13:20:00,26.2,26.21,26.18,26.19,95310.0,21.1001,21.1081,21.084,21.092,95310.0
2017-12-19 13:30:00,26.19,26.25,26.19,26.23,134750.0,21.092,21.1403,21.092,21.1242,134750.0
2017-12-19 13:40:00,26.23,26.28,26.23,26.28,171280.0,21.1242,21.1645,21.1242,21.1645,171280.0
2017-12-19 13:50:00,26.27,26.27,26.22,26.24,111050.0,21.1564,21.1564,21.1162,21.1323,111050.0
2017-12-19 14:00:00,26.23,26.26,26.22,26.23,400490.0,21.1242,21.1484,21.1162,21.1242,400490.0
2017-12-19 14:10:00,26.24,26.28,26.23,26.25,151820.0,21.1323,21.1645,21.1242,21.1403,151820.0
2017-12-19 14:20:00,26.25,26.31,26.25,26.27,373810.0,21.1403,21.1887,21.1403,21.1564,373810.0
2017-12-19 14:30:00,26.28,26.3,26.26,26.28,274470.0,21.1645,21.1806,21.1484,21.1645,274470.0
2017-12-19 14:40:00,26.27,26.3,26.27,26.29,255580.0,21.1564,21.1806,21.1564,21.1725,255580.0
2017-12-19 14:50:00,26.29,26.32,26.26,26.32,291970.0,21.1725,21.1967,21.1484,21.1967,291970.0
2017-12-19 15:00:00,26.31,26.31,26.23,26.27,334730.0,21.1887,21.1887,21.1242,21.1564,334730.0
2017-12-19 15:10:00,26.28,26.32,26.27,26.3,621740.0,21.1645,21.1967,21.1564,21.1806,621740.0
2017-12-19 15:20:00,26.3,26.35,26.29,26.31,479120.0,21.1806,21.2209,21.1725,21.1887,479120.0
2017-12-19 15:30:00,26.31,26.35,26.29,26.34,535220.0,21.1887,21.2209,21.1725,21.2128,535220.0
2017-12-19 15:40:00,26.34,26.38,26.32,26.34,729540.0,21.2128,21.245,21.1967,21.2128,729540.0
2017-12-19 15:50:00,26.34,26.41,26.34,26.38,1282380.0,21.2128,21.2692,21.2128,21.245,1282380.0
2017-12-20 09:30:00,26.61,26.64,26.44,26.44,1405790.0,21.4303,21.4544,21.2934,21.2934,1405790.0
2017-12-20 09:40:00,26.45,26.45,26.3,26.34,805900.0,21.3014,21.3014,21.1806,21.2128,805900.0
2017-12-20 09:50:00,26.35,26.52,26.34,26.52,882510.0,21.2209,21.3578,21.2128,21.3578,882510.0
2017-12-20 10:00:00,26.52,26.54,26.36,26.38,613330.0,21.3578,21.3739,21.2289,21.245,613330.0
2017-12-20 10:10:00,26.38,26.42,26.35,26.37,473860.0,21.245,21.2772,21.2209,21.237,473860.0
2017-12-20 10:20:00,26.37,26.4,26.34,26.38,463430.0,21.237,21.2611,21.2128,21.245,463430.0
2017-12-20 10:30:00,26.38,26.4,26.35,26.35,331020.0,21.245,21.2611,21.2209,21.2209,331020.0
2017-12-20 10:40:00,26.35,26.35,26.28,26.33,357420.0,21.2209,21.2209,21.1645,21.2048,357420.0
2017-12-20 10:50:00,26.34,26.4,26.34,26.39,537310.0,21.2128,21.2611,21.2128,21.2531,537310.0
2017-12-20 11:00:00,26.38,26.44,26.37,26.41,258260.0,21.245,21.2934,21.237,21.2692,258260.0
2017-12-20 11:10:00,26.41,26.48,26.4,26.48,265930.0,21.2692,21.3256,21.2611,21.3256,265930.0
2017-12-20 11:20:00,26.48,26.48,26.42,26.42,298270.0,21.3256,21.3256,21.2772,21.2772,298270.0
2017-12-20 11:30:00,26.44,26.47,26.4,26.41,138600.0,21.2934,21.3175,21.2611,21.2692,138600.0
2017-12-20 11:40:00,26.41,26.45,26.39,26.43,223480.0,21.2692,21.3014,21.2531,21.2853,223480.0
2017-12-20 11:50:00,26.43,26.49,26.43,26.48,167520.0,21.2853,21.3336,21.2853,21.3256,167520.0
2017-12-20 12:00:00,26.48,26.53,26.48,26.52,166620.0,21.3256,21.3658,21.3256,21.3578,166620.0
2017-12-20 12:10:00,26.51,26.57,26.49,26.55,741400.0,21.3497,21.398,21.3336,21.3819,741400.0
2017-12-20 12:20:00,26.54,26.55,26.47,26.48,182810.0,21.3739,21.3819,21.3175,21.3256,182810.0
2017-12-20 12:30:00,26.48,26.51,26.46,26.46,131790.0,21.3256,21.3497,21.3095,21.3095,131790.0
2017-12-20 12:40:00,26.46,26.48,26.43,26.46,97970.0,21.3095,21.3256,21.2853,21.3095,97970.0
2017-12-20 12:50:00,26.47,26.47,26.43,26.45,54690.0,21.3175,21.3175,21.2853,21.3014,54690.0
2017-12-20 13:00:00,26.44,26.5,26.44,26.5,263350.0,21.2934,21.3417,21.2934,21.3417,263350.0
2017-12-20 13:10:00,26.51,26.52,26.49,26.49,140710.0,21.3497,21.3578,21.3336,21.3336,140710.0
2017-12-20 13:20:00,26.49,26.54,26.49,26.51,156620.0,21.3336,21.3739,21.3336,21.3497,156620.0
2017-12-20 13:30:00,26.51,26.54,26.51,26.51,146120.0,21.3497,21.3739,21.3497,21.3497,146120.0
2017-12-20 13:40:00,26.51,26.53,26.49,26.52,98200.0,21.3497,21.3658,21.3336,21.3578,98200.0
2017-12-20 13:50:00,26.53,26.55,26.53,26.53,169850.0,21.3658,21.3819,21.3658,21.3658,169850.0
2017-12-20 14:00:00,26.52,26.54,26.48,26.48,165800.0,21.3578,21.3739,21.3256,21.3256,165800.0
2017-12-20 14:10:00,26.48,26.5,26.46,26.5,142880.0,21.3256,21.3417,21.3095,21.3417,142880.0
2017-12-20 14:20:00,26.5,26.53,26.48,26.49,239060.0,21.3417,21.3658,21.3256,21.3336,239060.0
2017-12-20 14:30:00,26.49,26.51,26.49,26.49,233430.0,21.3336,21.3497,21.3336,21.3336,233430.0
2017-12-20 14:40:00,26.49,26.5,26.46,26.46,206450.0,21.3336,21.3417,21.3095,21.3095,206450.0
2017-12-20 14:50:00,26.46,26.47,26.44,26.46,315560.0,21.3095,21.3175,21.2934,21.3095,315560.0
2017-12-20 15:00:00,26.46,26.51,26.45,26.45,189060.0,21.3095,21.3497,21.3014,21.3014,189060.0
2017-12-20 15:10:00,26.46,26.5,26.43,26.47,276220.0,21.3095,21.3417,21.2853,21.3175,276220.0
2017-12-20 15:20:00,26.47,26.53,26.47,26.53,306230.0,21.3175,21.3658,21.3175,21.3658,306230.0
2017-12-20 15:30:00,26.53,26.61,26.53,26.6,776920.0,21.3658,21.4303,21.3658,21.4222,776920.0
2017-12-20 15:40:00,26.6,26.62,26.58,26.59,751970.0,21.4222,21.4383,21.4061,21.4142,751970.0
2017-12-20 15:50:00,26.59,26.6,26.55,26.56,1071910.0,21.4142,21.4222,21.3819,21.39,1071910.0
2017-12-21 09:30:00,26.6,26.6,26.49,26.55,531580.0,21.4222,21.4222,21.3336,21.3819,531580.0
2017-12-21 09:40:00,26.56,26.56,26.38,26.4,345690.0,21.39,21.39,21.245,21.2611,345690.0
2017-12-21 09:50:00,26.4,26.49,26.37,26.47,468670.0,21.2611,21.3336,21.237,21.3175,468670.0
2017-12-21 10:00:00,26.47,26.58,26.47,26.47,321730.0,21.3175,21.4061,21.3175,21.3175,321730.0
2017-12-21 10:10:00,26.48,26.53,26.46,26.5,93320.0,21.3256,21.3658,21.3095,21.3417,93320.0
2017-12-21 10:20:00,26.51,26.56,26.5,26.53,217460.0,21.3497,21.39,21.3417,21.3658,217460.0
2017-12-21 10:30:00,26.55,26.59,26.48,26.56,180130.0,21.3819,21.4142,21.3256,21.39,180130.0
2017-12-21 10:40:00,26.56,26.56,26.45,26.48,206050.0,21.39,21.39,21.3014,21.3256,206050.0
2017-12-21 10:50:00,26.47,26.48,26.44,26.46,133270.0,21.3175,21.3256,21.2934,21.3095,133270.0
2017-12-21 11:00:00,26.47,26.51,26.46,26.5,144210.0,21.3175,21.3497,21.3095,21.3417,144210.0
2017-12-21 11:10:00,26.49,26.58,26.46,26.53,144730.0,21.3336,21.4061,21.3095,21.3658,144730.0
2017-12-21 11:20:00,26.54,26.58,26.53,26.55,211280.0,21.3739,21.4061,21.3658,21.3819,211280.0
2017-12-21 11:30:00,26.56,26.63,26.56,26.59,152440.0,21.39,21.4464,21.39,21.4142,152440.0
2017-12-21 11:40:00,26.6,26.6,26.52,26.57,175130.0,21.4222,21.4222,21.3578,21.398,175130.0
2017-12-21 11:50:00,26.56,26.56,26.5,26.51,201150.0,21.39,21.39,21.3417,21.3497,201150.0
2017-12-21 12:00:00,26.52,26.53,26.45,26.45,148300.0,21.3578,21.3658,21.3014,21.3014,148300.0
2017-12-21 12:10:00,26.46,26.48,26.43,26.45,326840.0,21.3095,21.3256,21.2853,21.3014,326840.0
2017-12-21 12:20:00,26.44,26.48,26.43,26.44,160680.0,21.2934,21.3256,21.2853,21.2934,160680.0
2017-12-21 12:30:00,26.46,26.46,26.43,26.44,122970.0,21.3095,21.3095,21.2853,21.2934,122970.0
2017-12-21 12:40:00,26.43,26.44,26.39,26.4,240720.0,21.2853,21.2934,21.2531,21.2611,240720.0
2017-12-21 12:50:00,26.4,26.44,26.39,26.44,234710.0,21.2611,21.2934,21.2531,21.2934,234710.0
2017-12-21 13:00:00,26.43,26.45,26.4,26.4,164400.0,21.2853,21.3014,21.2611,21.2611,164400.0
2017-12-21 13:10:00,26.4,26.43,26.39,26.42,150280.0,21.2611,21.2853,21.2531,21.2772,150280.0
2017-12-21 13:20:00,26.42,26.43,26.39,26.4,138160.0,21.2772,21.2853,21.2531,21.2611,138160.0
2017-12-21 13:30:00,26.41,26.44,26.39,26.39,230690.0,21.2692,21.2934,21.2531,21.2531,230690.0
2017-12-21 13:40:00,26.39,26.41,26.38,26.39,153990.0,21.2531,21.2692,21.245,21.2531,153990.0
2017-12-21 13:50:00,26.39,26.41,26.37,26.37,195840.0,21.2531,21.2692,21.237,21.237,195840.0
2017-12-21 14:00:00,26.37,26.38,26.32,26.36,436320.0,21.237,21.245,21.1967,21.2289,436320.0
2017-12-21 14:10:00,26.36,26.36,26.33,26.33,199250.0,21.2289,21.2289,21.2048,21.2048,199250.0
2017-12-21 14:20:00,26.34,26.37,26.33,26.36,241020.0,21.2128,21.237,21.2048,21.2289,241020.0
2017-12-21 14:30:00,26.36,26.37,26.34,26.34,180970.0,21.2289,21.237,21.2128,21.2128,180970.0
2017-12-21 14:40:00,26.35,26.36,26.33,26.34,219270.0,21.2209,21.2289,21.2048,21.2128,219270.0
2017-12-21 14:50:00,26.35,26.35,26.31,26.32,382270.0,21.2209,21.2209,21.1887,21.1967,382270.0
2017-12-21 15:00:00,26.32,26.34,26.27,26.28,466520.0,21.1967,21.2128,21.1564,21.1645,466520.0
2017-12-21 15:10:00,26.29,26.31,26.26,26.28,568310.0,21.1725,21.1887,21.1484,21.1645,568310.0
2017-12-21 15:20:00,26.28,26.28,26.23,26.24,323210.0,21.1645,21.1645,21.1242,21.1323,323210.0
2017-12-21 15:30:00,26.23,26.24,26.18,26.18,498800.0,21.1242,21.1323,21.084,21.084,498800.0
2017-12-21 15:40:00,26.19,26.2,26.16,26.18,690810.0,21.092,21.1001,21.0679,21.084,690810.0
2017-12-21 15:50:00,26.17,26.18,26.11,26.17,1848660.0,21.0759,21.084,21.0276,21.0759,1848660.0
2017-12-22 09:30:00,26.18,26.26,25.87,26.08,1177980.0,21.084,21.1484,20.8343,21.0034,1177980.0
2017-12-22 09:40:00,26.08,26.21,25.93,26.17,643780.0,21.0034,21.1081,20.8826,21.0759,643780.0
2017-12-22 09:50:00,26.18,26.29,26.17,26.26,417870.0,21.084,21.1725,21.0759,21.1484,417870.0
2017-12-22 10:00:00,26.26,26.34,26.22,26.26,443730.0,21.1484,21.2128,21.1162,21.1484,443730.0
2017-12-22 10:10:00,26.23,26.26,26.19,26.21,265040.0,21.1242,21.1484,21.092,21.1081,265040.0
2017-12-22 10:20:00,26.22,26.25,26.17,26.19,189890.0,21.1162,21.1403,21.0759,21.092,189890.0
2017-12-22 10:30:00,26.21,26.21,26.15,26.19,211160.0,21.1081,21.1081,21.0598,21.092,211160.0
2017-12-22 10:40:00,26.19,26.23,26.15,26.16,218350.0,21.092,21.1242,21.0598,21.0679,218350.0
2017-12-22 10:50:00,26.16,26.2,26.15,26.17,130300.0,21.0679,21.1001,21.0598,21.0759,130300.0
2017-12-22 11:00:00,26.16,26.19,26.13,26.16,176610.0,21.0679,21.092,21.0437,21.0679,176610.0
2017-12-22 11:10:00,26.14,26.18,26.13,26.14,333440.0,21.0517,21.084,21.0437,21.0517,333440.0
2017-12-22 11:20:00,26.14,26.21,26.14,26.19,255220.0,21.0517,21.1081,21.0517,21.092,255220.0
2017-12-22 11:30:00,26.19,26.21,26.13,26.17,207750.0,21.092,21.1081,21.0437,21.0759,207750.0
2017-12-22 11:40:00,26.18,26.19,26.13,26.14,158230.0,21.084,21.092,21.0437,21.0517,158230.0
2017-12-22 11:50:00,26.14,26.18,26.14,26.15,166620.0,21.0517,21.084,21.0517,21.0598,166620.0
2017-12-22 12:00:00,26.14,26.16,26.12,26.14,111210.0,21.0517,21.0679,21.0356,21.0517,111210.0
2017-12-22 12:10:00,26.14,26.15,26.13,26.15,134910.0,21.0517,21.0598,21.0437,21.0598,134910.0
2017-12-22 12:20:00,26.14,26.16,26.12,26.14,173270.0,21.0517,21.0679,21.0356,21.0517,173270.0
2017-12-22 12:30:00,26.14,26.19,26.13,26.19,79760.0,21.0517,21.092,21.0437,21.092,79760.0
2017-12-22 12:40:00,26.19,26.21,26.18,26.19,128750.0,21.092,21.1081,21.084,21.092,128750.0
2017-12-22 12:50:00,26.19,26.22,26.14,26.19,186220.0,21.092,21.1162,21.0517,21.092,186220.0
2017-12-22 13:00:00,26.2,26.22,26.19,26.21,122670.0,21.1001,21.1162,21.092,21.1081,122670.0
2017-12-22 13:10:00,26.21,26.26,26.2,26.26,100130.0,21.1081,21.1484,21.1001,21.1484,100130.0
2017-12-22 13:20:00,26.26,26.27,26.22,26.23,116300.0,21.1484,21.1564,21.1162,21.1242,116300.0
2017-12-22 13:30:00,26.23,26.28,26.23,26.27,98960.0,21.1242,21.1645,21.1242,21.1564,98960.0
2017-12-22 13:40:00,26.26,26.29,26.24,26.26,230190.0,21.1484,21.1725,21.1323,21.1484,230190.0
2017-12-22 13:50:00,26.26,26.28,26.24,26.25,175190.0,21.1484,21.1645,21.1323,21.1403,175190.0
2017-12-22 14:00:00,26.25,26.25,26.21,26.22,218000.0,21.1403,21.1403,21.1081,21.1162,218000.0
2017-12-22 14:10:00,26.23,26.26,26.2,26.25,207040.0,21.1242,21.1484,21.1001,21.1403,207040.0
2017-12-22 14:20:00,26.25,26.26,26.22,26.24,169020.0,21.1403,21.1484,21.1162,21.1323,169020.0
2017-12-22 14:30:00,26.23,26.24,26.21,26.22,168700.0,21.1242,21.1323,21.1081,21.1162,168700.0
2017-12-22 14:40:00,26.22,26.24,26.18,26.22,255190.0,21.1162,21.1323,21.084,21.1162,255190.0
2017-12-22 14:50:00,26.22,26.23,26.2,26.21,134910.0,21.1162,21.1242,21.1001,21.1081,134910.0
2017-12-22 15:00:00,26.2,26.23,26.18,26.22,188400.0,21.1001,21.1242,21.084,21.1162,188400.0
2017-12-22 15:10:00,26.22,26.23,26.2,26.21,165380.0,21.1162,21.1242,21.1001,21.1081,165380.0
2017-12-22 15:20:00,26.21,26.23,26.2,26.23,195150.0,21.1081,21.1242,21.1001,21.1242,195150.0
2017-12-22 15:30:00,26.22,26.25,26.21,26.21,261350.0,21.1162,21.1403,21.1081,21.1081,261350.0
2017-12-22 15:40:00,26.21,26.23,26.18,26.2,326650.0,21.1081,21.1242,21.084,21.1001,326650.0
2017-12-22 15:50:00,26.2,26.24,26.19,26.23,861880.0,21.1001,21.1323,21.092,21.1242,861880.0
2017-12-26 09:30:00,25.72,25.79,25.34,25.35,2152480.0,20.7135,20.7699,20.4075,20.4155,2152480.0
2017-12-26 09:40:00,25.35,25.52,25.35,25.41,1315360.0,20.4155,20.5524,20.4155,20.4638,1315360.0
2017-12-26 09:50:00,25.41,25.53,25.4,25.52,730010.0,20.4638,20.5605,20.4558,20.5524,730010.0
2017-12-26 10:00:00,25.53,25.6,25.51,25.53,814420.0,20.5605,20.6169,20.5444,20.5605,814420.0
2017-12-26 10:10:00,25.53,25.62,25.51,25.59,1091210.0,20.5605,20.633,20.5444,20.6088,1091210.0
2017-12-26 10:20:00,25.6,25.66,25.59,25.64,626390.0,20.6169,20.6652,20.6088,20.6491,626390.0
2017-12-26 10:30:00,25.64,25.69,25.64,25.69,482670.0,20.6491,20.6893,20.6491,20.6893,482670.0
2017-12-26 10:40:00,25.7,25.71,25.65,25.67,337540.0,20.6974,20.7054,20.6571,20.6732,337540.0
2017-12-26 10:50:00,25.67,25.69,25.58,25.58,388740.0,20.6732,20.6893,20.6008,20.6008,388740.0
2017-12-26 11:00:00,25.59,25.68,25.58,25.64,443550.0,20.6088,20.6813,20.6008,20.6491,443550.0
2017-12-26 11:10:00,25.65,25.69,25.64,25.67,280270.0,20.6571,20.6893,20.6491,20.6732,280270.0
2017-12-26 11:20:00,25.67,25.72,25.66,25.7,366580.0,20.6732,20.7135,20.6652,20.6974,366580.0
2017-12-26 11:30:00,25.7,25.74,25.69,25.73,201660.0,20.6974,20.7296,20.6893,20.7216,201660.0
2017-12-26 11:40:00,25.73,25.77,25.71,25.76,184630.0,20.7216,20.7538,20.7054,20.7457,184630.0
2017-12-26 11:50:00,25.76,25.77,25.73,25.74,181240.0,20.7457,20.7538,20.7216,20.7296,181240.0
2017-12-26 12:00:00,25.74,25.78,25.71,25.78,211940.0,20.7296,20.7618,20.7054,20.7618,211940.0
2017-12-26 12:10:00,25.78,25.79,25.72,25.74,161280.0,20.7618,20.7699,20.7135,20.7296,161280.0
2017-12-26 12:20:00,25.73,25.74,25.66,25.67,190970.0,20.7216,20.7296,20.6652,20.6732,190970.0
2017-12-26 12:30:00,25.67,25.74,25.67,25.73,201170.0,20.6732,20.7296,20.6732,20.7216,201170.0
2017-12-26 12:40:00,25.73,25.74,25.71,25.72,146410.0,20.7216,20.7296,20.7054,20.7135,146410.0
2017-12-26 12:50:00,25.72,25.77,25.72,25.76,437710.0,20.7135,20.7538,20.7135,20.7457,437710.0
2017-12-26 13:00:00,25.76,25.79,25.73,25.73,260170.0,20.7457,20.7699,20.7216,20.7216,260170.0
2017-12-26 13:10:00,25.73,25.75,25.71,25.75,141970.0,20.7216,20.7377,20.7054,20.7377,141970.0
2017-12-26 13:20:00,25.76,25.79,25.72,25.76,148350.0,20.7457,20.7699,20.7135,20.7457,148350.0
2017-12-26 13:30:00,25.76,25.79,25.75,25.77,153310.0,20.7457,20.7699,20.7377,20.7538,153310.0
2017-12-26 13:40:00,25.78,25.79,25.75,25.79,399330.0,20.7618,20.7699,20.7377,20.7699,399330.0
2017-12-26 13:50:00,25.79,25.81,25.77,25.77,150060.0,20.7699,20.786,20.7538,20.7538,150060.0
2017-12-26 14:00:00,25.78,25.82,25.78,25.8,152600.0,20.7618,20.794,20.7618,20.7779,152600.0
2017-12-26 14:10:00,25.81,25.82,25.77,25.81,241000.0,20.786,20.794,20.7538,20.786,241000.0
2017-12-26 14:20:00,25.81,25.82,25.78,25.81,245100.0,20.786,20.794,20.7618,20.786,245100.0
2017-12-26 14:30:00,25.81,25.82,25.8,25.81,247680.0,20.786,20.794,20.7779,20.786,247680.0
2017-12-26 14:40:00,25.81,25.81,25.77,25.8,193710.0,20.786,20.786,20.7538,20.7779,193710.0
2017-12-26 14:50:00,25.8,25.81,25.77,25.78,237960.0,20.7779,20.786,20.7538,20.7618,237960.0
2017-12-26 15:00:00,25.78,25.79,25.78,25.78,256230.0,20.7618,20.7699,20.7618,20.7618,256230.0
2017-12-26 15:10:00,25.78,25.82,25.77,25.82,200680.0,20.7618,20.794,20.7538,20.794,200680.0
2017-12-26 15:20:00,25.82,25.82,25.8,25.81,324540.0,20.794,20.794,20.7779,20.786,324540.0
2017-12-26 15:30:00,25.81,25.83,25.79,25.81,451820.0,20.786,20.8021,20.7699,20.786,451820.0
2017-12-26 15:40:00,25.81,25.84,25.79,25.79,431750.0,20.786,20.8101,20.7699,20.7699,431750.0
2017-12-26 15:50:00,25.82,25.83,25.77,25.81,951070.0,20.794,20.8021,20.7538,20.786,951070.0
2017-12-27 09:30:00,25.92,25.96,25.85,25.93,462520.0,20.8746,20.9068,20.8182,20.8826,462520.0
2017-12-27 09:40:00,25.9,26.06,25.9,26.04,311250.0,20.8585,20.9873,20.8585,20.9712,311250.0
2017-12-27 09:50:00,26.04,26.14,25.9,26.14,592720.0,20.9712,21.0517,20.8585,21.0517,592720.0
2017-12-27 10:00:00,26.14,26.16,25.99,26.05,441740.0,21.0517,21.0679,20.9309,20.9793,441740.0
2017-12-27 10:10:00,26.06,26.1,25.98,26.0,260110.0,20.9873,21.0195,20.9229,20.939,260110.0
2017-12-27 10:20:00,26.01,26.03,25.97,26.02,231070.0,20.9471,20.9632,20.9148,20.9551,231070.0
2017-12-27 10:30:00,26.02,26.08,25.96,25.96,248560.0,20.9551,21.0034,20.9068,20.9068,248560.0
2017-12-27 10:40:00,25.98,26.04,25.98,26.03,100500.0,20.9229,20.9712,20.9229,20.9632,100500.0
2017-12-27 10:50:00,26.03,26.07,26.01,26.01,93530.0,20.9632,20.9954,20.9471,20.9471,93530.0
2017-12-27 11:00:00,26.01,26.02,25.97,26.01,123170.0,20.9471,20.9551,20.9148,20.9471,123170.0
2017-12-27 11:10:00,26.0,26.01,25.99,26.0,59600.0,20.939,20.9471,20.9309,20.939,59600.0
2017-12-27 11:20:00,25.99,26.03,25.95,25.99,154520.0,20.9309,20.9632,20.8987,20.9309,154520.0
2017-12-27 11:30:00,25.99,26.03,25.96,25.98,121000.0,20.9309,20.9632,20.9068,20.9229,121000.0
2017-12-27 11:40:00,25.96,25.99,25.93,25.98,221250.0,20.9068,20.9309,20.8826,20.9229,221250.0
2017-12-27 11:50:00,25.97,26.02,25.97,25.98,167380.0,20.9148,20.9551,20.9148,20.9229,167380.0
2017-12-27 12:00:00,25.97,26.02,25.96,25.98,119010.0,20.9148,20.9551,20.9068,20.9229,119010.0
2017-12-27 12:10:00,25.99,26.02,25.98,26.0,139350.0,20.9309,20.9551,20.9229,20.939,139350.0
2017-12-27 12:20:00,26.01,26.04,26.01,26.02,116180.0,20.9471,20.9712,20.9471,20.9551,116180.0
2017-12-27 12:30:00,26.01,26.03,26.01,26.03,127730.0,20.9471,20.9632,20.9471,20.9632,127730.0
2017-12-27 12:40:00,26.03,26.04,26.01,26.01,110270.0,20.9632,20.9712,20.9471,20.9471,110270.0
2017-12-27 12:50:00,26.01,26.04,25.97,26.0,134060.0,20.9471,20.9712,20.9148,20.939,134060.0
2017-12-27 13:00:00,26.0,26.01,25.98,25.99,117790.0,20.939,20.9471,20.9229,20.9309,117790.0
2017-12-27 13:10:00,25.98,26.01,25.98,26.0,77070.0,20.9229,20.9471,20.9229,20.939,77070.0
2017-12-27 13:20:00,25.99,25.99,25.97,25.98,39040.0,20.9309,20.9309,20.9148,20.9229,39040.0
2017-12-27 13:30:00,25.98,25.99,25.97,25.98,82680.0,20.9229,20.9309,20.9148,20.9229,82680.0
2017-12-27 13:40:00,25.98,26.0,25.97,26.0,109370.0,20.9229,20.939,20.9148,20.939,109370.0
2017-12-27 13:50:00,26.0,26.01,25.99,26.0,52200.0,20.939,20.9471,20.9309,20.939,52200.0
2017-12-27 14:00:00,26.01,26.02,25.99,26.01,175490.0,20.9471,20.9551,20.9309,20.9471,175490.0
2017-12-27 14:10:00,26.0,26.03,26.0,26.0,217360.0,20.939,20.9632,20.939,20.939,217360.0
2017-12-27 14:20:00,26.0,26.01,25.98,26.0,111230.0,20.939,20.9471,20.9229,20.939,111230.0
2017-12-27 14:30:00,26.01,26.01,25.98,26.0,85500.0,20.9471,20.9471,20.9229,20.939,85500.0
2017-12-27 14:40:00,25.99,26.0,25.98,26.0,157100.0,20.9309,20.939,20.9229,20.939,157100.0
2017-12-27 14:50:00,26.0,26.01,25.98,25.99,137850.0,20.939,20.9471,20.9229,20.9309,137850.0
2017-12-27 15:00:00,25.99,26.01,25.96,25.97,199430.0,20.9309,20.9471,20.9068,20.9148,199430.0
2017-12-27 15:10:00,25.98,25.98,25.95,25.96,186250.0,20.9229,20.9229,20.8987,20.9068,186250.0
2017-12-27 15:20:00,25.96,25.97,25.94,25.94,264320.0,20.9068,20.9148,20.8907,20.8907,264320.0
2017-12-27 15:30:00,25.95,25.96,25.93,25.94,289630.0,20.8987,20.9068,20.8826,20.8907,289630.0
2017-12-27 15:40:00,25.95,25.96,25.92,25.93,553210.0,20.8987,20.9068,20.8746,20.8826,553210.0
2017-12-27 15:50:00,25.93,25.99,25.85,25.91,2700770.0,20.8826,20.9309,20.8182,20.8665,2700770.0
2017-12-28 09:30:00,26.02,26.08,25.86,25.87,939100.0,20.9551,21.0034,20.8263,20.8343,939100.0
2017-12-28 09:40:00,25.87,25.97,25.87,25.94,759580.0,20.8343,20.9148,20.8343,20.8907,759580.0
2017-12-28 09:50:00,25.93,25.97,25.89,25.95,504430.0,20.8826,20.9148,20.8504,20.8987,504430.0
2017-12-28 10:00:00,25.97,26.0,25.96,26.0,475980.0,20.9148,20.939,20.9068,20.939,475980.0
2017-12-28 10:10:00,25.99,26.0,25.97,25.97,558250.0,20.9309,20.939,20.9148,20.9148,558250.0
2017-12-28 10:20:00,25.97,25.98,25.94,25.95,225350.0,20.9148,20.9229,20.8907,20.8987,225350.0
2017-12-28 10:30:00,25.95,25.98,25.91,25.91,319160.0,20.8987,20.9229,20.8665,20.8665,319160.0
2017-12-28 10:40:00,25.9,25.92,25.88,25.9,341430.0,20.8585,20.8746,20.8424,20.8585,341430.0
2017-12-28 10:50:00,25.89,25.93,25.88,25.9,228800.0,20.8504,20.8826,20.8424,20.8585,228800.0
2017-12-28 11:00:00,25.91,25.94,25.9,25.94,361730.0,20.8665,20.8907,20.8585,20.8907,361730.0
2017-12-28 11:10:00,25.94,25.94,25.91,25.91,98780.0,20.8907,20.8907,20.8665,20.8665,98780.0
2017-12-28 11:20:00,25.91,25.92,25.89,25.9,189240.0,20.8665,20.8746,20.8504,20.8585,189240.0
2017-12-28 11:30:00,25.9,25.91,25.88,25.9,211180.0,20.8585,20.8665,20.8424,20.8585,211180.0
2017-12-28 11:40:00,25.89,25.95,25.89,25.95,109380.0,20.8504,20.8987,20.8504,20.8987,109380.0
2017-12-28 11:50:00,25.95,25.95,25.93,25.94,55890.0,20.8987,20.8987,20.8826,20.8907,55890.0
2017-12-28 12:00:00,25.93,25.95,25.93,25.93,66350.0,20.8826,20.8987,20.8826,20.8826,66350.0
2017-12-28 12:10:00,25.94,25.95,25.91,25.95,194050.0,20.8907,20.8987,20.8665,20.8987,194050.0
2017-12-28 12:20:00,25.95,25.95,25.93,25.93,62700.0,20.8987,20.8987,20.8826,20.8826,62700.0
2017-12-28 12:30:00,25.93,25.96,25.93,25.95,51680.0,20.8826,20.9068,20.8826,20.8987,51680.0
2017-12-28 12:40:00,25.95,25.97,25.95,25.97,54810.0,20.8987,20.9148,20.8987,20.9148,54810.0
2017-12-28 12:50:00,25.97,25.97,25.95,25.96,62260.0,20.9148,20.9148,20.8987,20.9068,62260.0
2017-12-28 13:00:00,25.96,25.97,25.95,25.95,174260.0,20.9068,20.9148,20.8987,20.8987,174260.0
2017-12-28 13:10:00,25.95,25.97,25.94,25.96,123700.0,20.8987,20.9148,20.8907,20.9068,123700.0
2017-12-28 13:20:00,25.95,25.96,25.95,25.96,103120.0,20.8987,20.9068,20.8987,20.9068,103120.0
2017-12-28 13:30:00,25.96,25.98,25.95,25.95,156150.0,20.9068,20.9229,20.8987,20.8987,156150.0
2017-12-28 13:40:00,25.95,25.95,25.93,25.94,139610.0,20.8987,20.8987,20.8826,20.8907,139610.0
2017-12-28 13:50:00,25.95,26.02,25.95,26.02,229600.0,20.8987,20.9551,20.8987,20.9551,229600.0
2017-12-28 14:00:00,26.02,26.04,26.01,26.01,185740.0,20.9551,20.9712,20.9471,20.9471,185740.0
2017-12-28 14:10:00,26.01,26.02,26.01,26.01,62950.0,20.9471,20.9551,20.9471,20.9471,62950.0
2017-12-28 14:20:00,26.01,26.02,25.99,26.0,75690.0,20.9471,20.9551,20.9309,20.939,75690.0
2017-12-28 14:30:00,25.99,26.01,25.99,26.01,82650.0,20.9309,20.9471,20.9309,20.9471,82650.0
2017-12-28 14:40:00,26.01,26.02,25.99,26.02,81330.0,20.9471,20.9551,20.9309,20.9551,81330.0
2017-12-28 14:50:00,26.01,26.01,26.0,26.0,62690.0,20.9471,20.9471,20.939,20.939,62690.0
2017-12-28 15:00:00,26.0,26.01,25.98,26.01,142690.0,20.939,20.9471,20.9229,20.9471,142690.0
2017-12-28 15:10:00,26.01,26.02,26.0,26.02,131140.0,20.9471,20.9551,20.939,20.9551,131140.0
2017-12-28 15:20:00,26.01,26.02,25.99,26.01,174190.0,20.9471,20.9551,20.9309,20.9471,174190.0
2017-12-28 15:30:00,26.01,26.02,25.98,25.99,292180.0,20.9471,20.9551,20.9229,20.9309,292180.0
2017-12-28 15:40:00,25.99,26.02,25.99,26.01,336080.0,20.9309,20.9551,20.9309,20.9471,336080.0
2017-12-28 15:50:00,26.01,26.06,26.01,26.04,1090530.0,20.9471,20.9873,20.9471,20.9712,1090530.0
2017-12-29 09:30:00,25.98,26.2,25.96,25.99,598260.0,20.9229,21.1001,20.9068,20.9309,598260.0
2017-12-29 09:40:00,26.01,26.02,25.93,25.94,169620.0,20.9471,20.9551,20.8826,20.8907,169620.0
2017-12-29 09:50:00,25.94,25.96,25.91,25.94,268050.0,20.8907,20.9068,20.8665,20.8907,268050.0
2017-12-29 10:00:00,25.95,25.95,25.89,25.9,148340.0,20.8987,20.8987,20.8504,20.8585,148340.0
2017-12-29 10:10:00,25.89,25.91,25.85,25.88,249710.0,20.8504,20.8665,20.8182,20.8424,249710.0
2017-12-29 10:20:00,25.88,25.92,25.87,25.9,123270.0,20.8424,20.8746,20.8343,20.8585,123270.0
2017-12-29 10:30:00,25.92,25.92,25.89,25.89,105990.0,20.8746,20.8746,20.8504,20.8504,105990.0
2017-12-29 10:40:00,25.89,25.94,25.88,25.89,166120.0,20.8504,20.8907,20.8424,20.8504,166120.0
2017-12-29 10:50:00,25.89,25.89,25.79,25.82,419500.0,20.8504,20.8504,20.7699,20.794,419500.0
2017-12-29 11:00:00,25.82,25.86,25.79,25.85,220680.0,20.794,20.8263,20.7699,20.8182,220680.0
2017-12-29 11:10:00,25.85,25.85,25.79,25.79,518880.0,20.8182,20.8182,20.7699,20.7699,518880.0
2017-12-29 11:20:00,25.79,25.85,25.78,25.84,213320.0,20.7699,20.8182,20.7618,20.8101,213320.0
2017-12-29 11:30:00,25.83,25.85,25.78,25.84,132570.0,20.8021,20.8182,20.7618,20.8101,132570.0
2017-12-29 11:40:00,25.84,25.87,25.83,25.85,226850.0,20.8101,20.8343,20.8021,20.8182,226850.0
2017-12-29 11:50:00,25.85,25.87,25.84,25.87,104230.0,20.8182,20.8343,20.8101,20.8343,104230.0
2017-12-29 12:00:00,25.87,25.88,25.86,25.88,95890.0,20.8343,20.8424,20.8263,20.8424,95890.0
2017-12-29 12:10:00,25.88,25.9,25.86,25.89,136290.0,20.8424,20.8585,20.8263,20.8504,136290.0
2017-12-29 12:20:00,25.89,25.9,25.88,25.88,254070.0,20.8504,20.8585,20.8424,20.8424,254070.0
2017-12-29 12:30:00,25.89,25.91,25.87,25.91,93920.0,20.8504,20.8665,20.8343,20.8665,93920.0
2017-12-29 12:40:00,25.9,25.9,25.87,25.89,112200.0,20.8585,20.8585,20.8343,20.8504,112200.0
2017-12-29 12:50:00,25.89,25.92,25.88,25.91,237300.0,20.8504,20.8746,20.8424,20.8665,237300.0
2017-12-29 13:00:00,25.91,25.91,25.89,25.9,193920.0,20.8665,20.8665,20.8504,20.8585,193920.0
2017-12-29 13:10:00,25.9,25.92,25.9,25.9,145170.0,20.8585,20.8746,20.8585,20.8585,145170.0
2017-12-29 13:20:00,25.9,25.92,25.89,25.92,143650.0,20.8585,20.8746,20.8504,20.8746,143650.0
2017-12-29 13:30:00,25.91,25.92,25.89,25.9,158620.0,20.8665,20.8746,20.8504,20.8585,158620.0
2017-12-29 13:40:00,25.89,25.9,25.86,25.87,101890.0,20.8504,20.8585,20.8263,20.8343,101890.0
2017-12-29 13:50:00,25.87,25.88,25.86,25.87,146180.0,20.8343,20.8424,20.8263,20.8343,146180.0
2017-12-29 14:00:00,25.88,25.88,25.86,25.88,88000.0,20.8424,20.8424,20.8263,20.8424,88000.0
2017-12-29 14:10:00,25.87,25.9,25.87,25.89,97820.0,20.8343,20.8585,20.8343,20.8504,97820.0
2017-12-29 14:20:00,25.89,25.89,25.87,25.87,150860.0,20.8504,20.8504,20.8343,20.8343,150860.0
2017-12-29 14:30:00,25.87,25.89,25.85,25.86,118000.0,20.8343,20.8504,20.8182,20.8263,118000.0
2017-12-29 14:40:00,25.86,25.86,25.83,25.84,287400.0,20.8263,20.8263,20.8021,20.8101,287400.0
2017-12-29 14:50:00,25.83,25.84,25.82,25.83,392410.0,20.8021,20.8101,20.794,20.8021,392410.0
2017-12-29 15:00:00,25.83,25.84,25.83,25.84,178890.0,20.8021,20.8101,20.8021,20.8101,178890.0
2017-12-29 15:10:00,25.84,25.85,25.82,25.85,257680.0,20.8101,20.8182,20.794,20.8182,257680.0
2017-12-29 15:20:00,25.85,25.86,25.82,25.83,262990.0,20.8182,20.8263,20.794,20.8021,262990.0
2017-12-29 15:30:00,25.83,25.83,25.76,25.76,520920.0,20.8021,20.8021,20.7457,20.7457,520920.0
2017-12-29 15:40:00,25.76,25.77,25.74,25.76,937310.0,20.7457,20.7538,20.7296,20.7457,937310.0
2017-12-29 15:50:00,25.75,25.75,25.66,25.73,2612390.0,20.7377,20.7377,20.6652,20.7216,2612390.0
2018-01-02 09:30:00,25.98,25.98,25.76,25.9,1110910.0,20.9229,20.9229,20.7457,20.8585,1110910.0
2018-01-02 09:40:00,25.91,26.13,25.89,25.99,1068000.0,20.8665,21.0437,20.8504,20.9309,1068000.0
2018-01-02 09:50:00,25.98,26.12,25.98,26.06,616580.0,20.9229,21.0356,20.9229,20.9873,616580.0
2018-01-02 10:00:00,26.05,26.17,26.04,26.16,594990.0,20.9793,21.0759,20.9712,21.0679,594990.0
2018-01-02 10:10:00,26.16,26.28,26.14,26.23,1123880.0,21.0679,21.1645,21.0517,21.1242,1123880.0
2018-01-02 10:20:00,26.22,26.39,26.21,26.31,706170.0,21.1162,21.2531,21.1081,21.1887,706170.0
2018-01-02 10:30:00,26.34,26.41,26.29,26.37,559110.0,21.2128,21.2692,21.1725,21.237,559110.0
2018-01-02 10:40:00,26.38,26.44,26.38,26.4,342610.0,21.245,21.2934,21.245,21.2611,342610.0
2018-01-02 10:50:00,26.41,26.53,26.39,26.51,600090.0,21.2692,21.3658,21.2531,21.3497,600090.0
2018-01-02 11:00:00,26.5,26.54,26.49,26.51,298180.0,21.3417,21.3739,21.3336,21.3497,298180.0
2018-01-02 11:10:00,26.51,26.59,26.51,26.54,456120.0,21.3497,21.4142,21.3497,21.3739,456120.0
2018-01-02 11:20:00,26.53,26.55,26.51,26.51,220000.0,21.3658,21.3819,21.3497,21.3497,220000.0
2018-01-02 11:30:00,26.52,26.54,26.48,26.5,665740.0,21.3578,21.3739,21.3256,21.3417,665740.0
2018-01-02 11:40:00,26.48,26.49,26.44,26.46,218580.0,21.3256,21.3336,21.2934,21.3095,218580.0
2018-01-02 11:50:00,26.47,26.49,26.42,26.46,232410.0,21.3175,21.3336,21.2772,21.3095,232410.0
2018-01-02 12:00:00,26.47,26.48,26.45,26.48,125550.0,21.3175,21.3256,21.3014,21.3256,125550.0
2018-01-02 12:10:00,26.48,26.5,26.47,26.48,221550.0,21.3256,21.3417,21.3175,21.3256,221550.0
2018-01-02 12:20:00,26.48,26.5,26.46,26.48,227350.0,21.3256,21.3417,21.3095,21.3256,227350.0
2018-01-02 12:30:00,26.49,26.49,26.47,26.48,311590.0,21.3336,21.3336,21.3175,21.3256,311590.0
2018-01-02 12:40:00,26.48,26.5,26.42,26.43,377740.0,21.3256,21.3417,21.2772,21.2853,377740.0
2018-01-02 12:50:00,26.43,26.46,26.43,26.46,235940.0,21.2853,21.3095,21.2853,21.3095,235940.0
2018-01-02 13:00:00,26.45,26.46,26.44,26.45,153330.0,21.3014,21.3095,21.2934,21.3014,153330.0
2018-01-02 13:10:00,26.45,26.46,26.43,26.45,211100.0,21.3014,21.3095,21.2853,21.3014,211100.0
2018-01-02 13:20:00,26.45,26.48,26.45,26.46,260270.0,21.3014,21.3256,21.3014,21.3095,260270.0
2018-01-02 13:30:00,26.46,26.53,26.45,26.53,293740.0,21.3095,21.3658,21.3014,21.3658,293740.0
2018-01-02 13:40:00,26.52,26.56,26.5,26.53,433130.0,21.3578,21.39,21.3417,21.3658,433130.0
2018-01-02 13:50:00,26.54,26.54,26.51,26.54,233110.0,21.3739,21.3739,21.3497,21.3739,233110.0
2018-01-02 14:00:00,26.54,26.62,26.54,26.59,804390.0,21.3739,21.4383,21.3739,21.4142,804390.0
2018-01-02 14:10:00,26.59,26.68,26.59,26.67,548070.0,21.4142,21.4866,21.4142,21.4786,548070.0
2018-01-02 14:20:00,26.67,26.71,26.66,26.69,551610.0,21.4786,21.5108,21.4705,21.4947,551610.0
2018-01-02 14:30:00,26.7,26.7,26.66,26.67,471820.0,21.5027,21.5027,21.4705,21.4786,471820.0
2018-01-02 14:40:00,26.66,26.71,26.66,26.69,415660.0,21.4705,21.5108,21.4705,21.4947,415660.0
2018-01-02 14:50:00,26.69,26.73,26.69,26.72,365950.0,21.4947,21.5269,21.4947,21.5188,365950.0
2018-01-02 15:00:00,26.71,26.74,26.71,26.72,303800.0,21.5108,21.535,21.5108,21.5188,303800.0
2018-01-02 15:10:00,26.72,26.75,26.71,26.73,396130.0,21.5188,21.543,21.5108,21.5269,396130.0
2018-01-02 15:20:00,26.73,26.75,26.72,26.74,581500.0,21.5269,21.543,21.5188,21.535,581500.0
2018-01-02 15:30:00,26.74,26.75,26.71,26.73,940200.0,21.535,21.543,21.5108,21.5269,940200.0
2018-01-02 15:40:00,26.73,26.74,26.7,26.7,861830.0,21.5269,21.535,21.5027,21.5027,861830.0
2018-01-02 15:50:00,26.7,26.73,26.67,26.7,1834690.0,21.5027,21.5269,21.4786,21.5027,1834690.0
2018-01-03 09:30:00,26.73,26.74,26.6,26.68,1516970.0,21.5269,21.535,21.4222,21.4866,1516970.0
2018-01-03 09:40:00,26.68,26.83,26.68,26.83,820330.0,21.4866,21.6074,21.4866,21.6074,820330.0
2018-01-03 09:50:00,26.84,26.98,26.83,26.95,1018040.0,21.6155,21.7282,21.6074,21.7041,1018040.0
2018-01-03 10:00:00,26.94,26.98,26.84,26.85,775430.0,21.696,21.7282,21.6155,21.6235,775430.0
2018-01-03 10:10:00,26.86,26.89,26.76,26.8,1181710.0,21.6316,21.6558,21.5511,21.5833,1181710.0
2018-01-03 10:20:00,26.79,26.88,26.78,26.84,535010.0,21.5752,21.6477,21.5672,21.6155,535010.0
2018-01-03 10:30:00,26.86,26.87,26.81,26.81,496560.0,21.6316,21.6397,21.5913,21.5913,496560.0
2018-01-03 10:40:00,26.82,26.89,26.82,26.88,641200.0,21.5994,21.6558,21.5994,21.6477,641200.0
2018-01-03 10:50:00,26.88,26.88,26.8,26.8,384910.0,21.6477,21.6477,21.5833,21.5833,384910.0
2018-01-03 11:00:00,26.81,26.84,26.78,26.82,472470.0,21.5913,21.6155,21.5672,21.5994,472470.0
2018-01-03 11:10:00,26.82,26.82,26.78,26.81,577390.0,21.5994,21.5994,21.5672,21.5913,577390.0
2018-01-03 11:20:00,26.8,26.86,26.8,26.81,334320.0,21.5833,21.6316,21.5833,21.5913,334320.0
2018-01-03 11:30:00,26.81,26.87,26.81,26.84,268200.0,21.5913,21.6397,21.5913,21.6155,268200.0
2018-01-03 11:40:00,26.84,26.87,26.83,26.85,362800.0,21.6155,21.6397,21.6074,21.6235,362800.0
2018-01-03 11:50:00,26.85,26.86,26.76,26.78,357190.0,21.6235,21.6316,21.5511,21.5672,357190.0
2018-01-03 12:00:00,26.77,26.81,26.76,26.77,469910.0,21.5591,21.5913,21.5511,21.5591,469910.0
2018-01-03 12:10:00,26.78,26.78,26.72,26.74,293090.0,21.5672,21.5672,21.5188,21.535,293090.0
2018-01-03 12:20:00,26.74,26.82,26.74,26.81,198960.0,21.535,21.5994,21.535,21.5913,198960.0
2018-01-03 12:30:00,26.82,26.85,26.79,26.84,461190.0,21.5994,21.6235,21.5752,21.6155,461190.0
2018-01-03 12:40:00,26.84,26.9,26.84,26.89,264270.0,21.6155,21.6638,21.6155,21.6558,264270.0
2018-01-03 12:50:00,26.88,26.93,26.86,26.87,457500.0,21.6477,21.688,21.6316,21.6397,457500.0
2018-01-03 13:00:00,26.87,26.88,26.82,26.82,285650.0,21.6397,21.6477,21.5994,21.5994,285650.0
2018-01-03 13:10:00,26.83,26.85,26.82,26.82,142720.0,21.6074,21.6235,21.5994,21.5994,142720.0
2018-01-03 13:20:00,26.82,26.85,26.81,26.84,369280.0,21.5994,21.6235,21.5913,21.6155,369280.0
2018-01-03 13:30:00,26.84,26.84,26.79,26.8,211580.0,21.6155,21.6155,21.5752,21.5833,211580.0
2018-01-03 13:40:00,26.79,26.84,26.78,26.83,278250.0,21.5752,21.6155,21.5672,21.6074,278250.0
2018-01-03 13:50:00,26.83,26.85,26.81,26.82,224450.0,21.6074,21.6235,21.5913,21.5994,224450.0
2018-01-03 14:00:00,26.82,26.85,26.8,26.82,421090.0,21.5994,21.6235,21.5833,21.5994,421090.0
2018-01-03 14:10:00,26.83,26.87,26.82,26.86,415060.0,21.6074,21.6397,21.5994,21.6316,415060.0
2018-01-03 14:20:00,26.86,26.93,26.86,26.93,406600.0,21.6316,21.688,21.6316,21.688,406600.0
2018-01-03 14:30:00,26.93,26.96,26.92,26.94,598840.0,21.688,21.7121,21.6799,21.696,598840.0
2018-01-03 14:40:00,26.93,26.95,26.9,26.9,288950.0,21.688,21.7041,21.6638,21.6638,288950.0
2018-01-03 14:50:00,26.9,26.91,26.86,26.86,636120.0,21.6638,21.6719,21.6316,21.6316,636120.0
2018-01-03 15:00:00,26.86,26.91,26.82,26.9,972780.0,21.6316,21.6719,21.5994,21.6638,972780.0
2018-01-03 15:10:00,26.9,26.93,26.89,26.91,531520.0,21.6638,21.688,21.6558,21.6719,531520.0
2018-01-03 15:20:00,26.91,26.95,26.91,26.93,308030.0,21.6719,21.7041,21.6719,21.688,308030.0
2018-01-03 15:30:00,26.93,26.96,26.93,26.94,572870.0,21.688,21.7121,21.688,21.696,572870.0
2018-01-03 15:40:00,26.95,26.99,26.94,26.99,1014660.0,21.7041,21.7363,21.696,21.7363,1014660.0
2018-01-03 15:50:00,26.99,27.07,26.97,26.97,2579290.0,21.7363,21.8007,21.7202,21.7202,2579290.0
2018-01-04 09:30:00,27.16,27.18,27.02,27.03,1661400.0,21.8732,21.8893,21.7605,21.7685,1661400.0
2018-01-04 09:40:00,27.03,27.05,26.9,26.93,468200.0,21.7685,21.7846,21.6638,21.688,468200.0
2018-01-04 09:50:00,26.95,26.95,26.86,26.91,539060.0,21.7041,21.7041,21.6316,21.6719,539060.0
2018-01-04 10:00:00,26.91,26.93,26.84,26.91,444940.0,21.6719,21.688,21.6155,21.6719,444940.0
2018-01-04 10:10:00,26.92,26.95,26.87,26.93,234640.0,21.6799,21.7041,21.6397,21.688,234640.0
2018-01-04 10:20:00,26.94,26.94,26.89,26.93,228890.0,21.696,21.696,21.6558,21.688,228890.0
2018-01-04 10:30:00,26.94,27.0,26.89,27.0,588050.0,21.696,21.7443,21.6558,21.7443,588050.0
2018-01-04 10:40:00,27.0,27.01,26.94,26.98,393880.0,21.7443,21.7524,21.696,21.7282,393880.0
2018-01-04 10:50:00,26.96,27.05,26.96,27.03,377200.0,21.7121,21.7846,21.7121,21.7685,377200.0
2018-01-04 11:00:00,27.03,27.04,26.97,26.98,456580.0,21.7685,21.7766,21.7202,21.7282,456580.0
2018-01-04 11:10:00,26.99,26.99,26.95,26.98,199630.0,21.7363,21.7363,21.7041,21.7282,199630.0
2018-01-04 11:20:00,26.97,27.03,26.97,27.02,183830.0,21.7202,21.7685,21.7202,21.7605,183830.0
2018-01-04 11:30:00,27.02,27.11,27.02,27.09,842510.0,21.7605,21.8329,21.7605,21.8168,842510.0
2018-01-04 11:40:00,27.08,27.09,27.05,27.08,463270.0,21.8088,21.8168,21.7846,21.8088,463270.0
2018-01-04 11:50:00,27.08,27.1,27.04,27.04,118640.0,21.8088,21.8249,21.7766,21.7766,118640.0
2018-01-04 12:00:00,27.03,27.1,27.02,27.07,225460.0,21.7685,21.8249,21.7605,21.8007,225460.0
2018-01-04 12:10:00,27.08,27.1,27.06,27.08,150450.0,21.8088,21.8249,21.7927,21.8088,150450.0
2018-01-04 12:20:00,27.09,27.09,27.0,27.03,199850.0,21.8168,21.8168,21.7443,21.7685,199850.0
2018-01-04 12:30:00,27.03,27.03,26.99,27.01,283000.0,21.7685,21.7685,21.7363,21.7524,283000.0
2018-01-04 12:40:00,27.01,27.03,26.98,27.0,207780.0,21.7524,21.7685,21.7282,21.7443,207780.0
2018-01-04 12:50:00,26.99,27.0,26.96,26.99,244690.0,21.7363,21.7443,21.7121,21.7363,244690.0
2018-01-04 13:00:00,26.98,26.99,26.94,26.98,159480.0,21.7282,21.7363,21.696,21.7282,159480.0
2018-01-04 13:10:00,26.98,27.0,26.97,26.98,109920.0,21.7282,21.7443,21.7202,21.7282,109920.0
2018-01-04 13:20:00,26.98,26.99,26.96,26.97,94440.0,21.7282,21.7363,21.7121,21.7202,94440.0
2018-01-04 13:30:00,26.96,26.96,26.95,26.96,117750.0,21.7121,21.7121,21.7041,21.7121,117750.0
2018-01-04 13:40:00,26.94,27.01,26.94,27.01,358650.0,21.696,21.7524,21.696,21.7524,358650.0
2018-01-04 13:50:00,27.01,27.03,27.0,27.03,166680.0,21.7524,21.7685,21.7443,21.7685,166680.0
2018-01-04 14:00:00,27.01,27.02,26.98,26.98,109120.0,21.7524,21.7605,21.7282,21.7282,109120.0
2018-01-04 14:10:00,26.99,27.01,26.96,26.97,133090.0,21.7363,21.7524,21.7121,21.7202,133090.0
2018-01-04 14:20:00,26.98,26.99,26.93,26.98,164030.0,21.7282,21.7363,21.688,21.7282,164030.0
2018-01-04 14:30:00,26.98,27.02,26.97,27.01,450900.0,21.7282,21.7605,21.7202,21.7524,450900.0
2018-01-04 14:40:00,27.01,27.01,26.99,27.0,184190.0,21.7524,21.7524,21.7363,21.7443,184190.0
2018-01-04 14:50:00,27.0,27.02,27.0,27.01,197020.0,21.7443,21.7605,21.7443,21.7524,197020.0
2018-01-04 15:00:00,27.01,27.04,27.01,27.02,205210.0,21.7524,21.7766,21.7524,21.7605,205210.0
2018-01-04 15:10:00,27.01,27.03,27.0,27.01,182320.0,21.7524,21.7685,21.7443,21.7524,182320.0
2018-01-04 15:20:00,27.01,27.05,27.01,27.04,474030.0,21.7524,21.7846,21.7524,21.7766,474030.0
2018-01-04 15:30:00,27.03,27.05,27.01,27.03,262210.0,21.7685,21.7846,21.7524,21.7685,262210.0
2018-01-04 15:40:00,27.03,27.03,26.98,26.99,439460.0,21.7685,21.7685,21.7282,21.7363,439460.0
2018-01-04 15:50:00,26.98,27.03,26.98,27.0,1318010.0,21.7282,21.7685,21.7282,21.7443,1318010.0
2018-01-05 09:30:00,27.2,27.24,26.95,27.05,1613860.0,21.9054,21.9376,21.7041,21.7846,1613860.0
2018-01-05 09:40:00,27.08,27.16,27.01,27.12,729120.0,21.8088,21.8732,21.7524,21.841,729120.0
2018-01-05 09:50:00,27.11,27.17,27.11,27.15,253070.0,21.8329,21.8813,21.8329,21.8651,253070.0
2018-01-05 10:00:00,27.14,27.19,27.09,27.13,1464450.0,21.8571,21.8974,21.8168,21.849,1464450.0
2018-01-05 10:10:00,27.13,27.19,27.13,27.14,367940.0,21.849,21.8974,21.849,21.8571,367940.0
2018-01-05 10:20:00,27.14,27.21,27.13,27.21,1208610.0,21.8571,21.9135,21.849,21.9135,1208610.0
2018-01-05 10:30:00,27.2,27.26,27.19,27.24,308710.0,21.9054,21.9537,21.8974,21.9376,308710.0
2018-01-05 10:40:00,27.24,27.3,27.2,27.28,381790.0,21.9376,21.9859,21.9054,21.9698,381790.0
2018-01-05 10:50:00,27.28,27.43,27.28,27.4,641380.0,21.9698,22.0906,21.9698,22.0665,641380.0
2018-01-05 11:00:00,27.4,27.4,27.29,27.34,403220.0,22.0665,22.0665,21.9779,22.0182,403220.0
2018-01-05 11:10:00,27.33,27.38,27.32,27.36,636320.0,22.0101,22.0504,22.0021,22.0343,636320.0
2018-01-05 11:20:00,27.35,27.36,27.33,27.34,274870.0,22.0262,22.0343,22.0101,22.0182,274870.0
2018-01-05 11:30:00,27.33,27.38,27.32,27.36,390310.0,22.0101,22.0504,22.0021,22.0343,390310.0
2018-01-05 11:40:00,27.36,27.41,27.36,27.36,381400.0,22.0343,22.0745,22.0343,22.0343,381400.0
2018-01-05 11:50:00,27.37,27.39,27.35,27.38,296750.0,22.0423,22.0584,22.0262,22.0504,296750.0
2018-01-05 12:00:00,27.38,27.38,27.3,27.33,433350.0,22.0504,22.0504,21.9859,22.0101,433350.0
2018-01-05 12:10:00,27.34,27.37,27.33,27.35,345760.0,22.0182,22.0423,22.0101,22.0262,345760.0
2018-01-05 12:20:00,27.35,27.37,27.34,27.35,277860.0,22.0262,22.0423,22.0182,22.0262,277860.0
2018-01-05 12:30:00,27.36,27.38,27.35,27.35,216330.0,22.0343,22.0504,22.0262,22.0262,216330.0
2018-01-05 12:40:00,27.35,27.37,27.34,27.34,228370.0,22.0262,22.0423,22.0182,22.0182,228370.0
2018-01-05 12:50:00,27.34,27.37,27.34,27.35,447080.0,22.0182,22.0423,22.0182,22.0262,447080.0
2018-01-05 13:00:00,27.35,27.37,27.35,27.36,322810.0,22.0262,22.0423,22.0262,22.0343,322810.0
2018-01-05 13:10:00,27.36,27.37,27.34,27.34,86770.0,22.0343,22.0423,22.0182,22.0182,86770.0
2018-01-05 13:20:00,27.34,27.35,27.32,27.32,494260.0,22.0182,22.0262,22.0021,22.0021,494260.0
2018-01-05 13:30:00,27.32,27.33,27.24,27.24,389330.0,22.0021,22.0101,21.9376,21.9376,389330.0
2018-01-05 13:40:00,27.24,27.31,27.24,27.25,497940.0,21.9376,21.994,21.9376,21.9457,497940.0
2018-01-05 13:50:00,27.25,27.27,27.24,27.27,356000.0,21.9457,21.9618,21.9376,21.9618,356000.0
2018-01-05 14:00:00,27.27,27.29,27.25,27.26,270450.0,21.9618,21.9779,21.9457,21.9537,270450.0
2018-01-05 14:10:00,27.26,27.27,27.23,27.23,393520.0,21.9537,21.9618,21.9296,21.9296,393520.0
2018-01-05 14:20:00,27.23,27.24,27.22,27.22,187270.0,21.9296,21.9376,21.9215,21.9215,187270.0
2018-01-05 14:30:00,27.22,27.23,27.21,27.21,364960.0,21.9215,21.9296,21.9135,21.9135,364960.0
2018-01-05 14:40:00,27.21,27.21,27.16,27.18,313500.0,21.9135,21.9135,21.8732,21.8893,313500.0
2018-01-05 14:50:00,27.19,27.21,27.16,27.21,445040.0,21.8974,21.9135,21.8732,21.9135,445040.0
2018-01-05 15:00:00,27.21,27.22,27.17,27.17,316110.0,21.9135,21.9215,21.8813,21.8813,316110.0
2018-01-05 15:10:00,27.17,27.18,27.11,27.13,1379510.0,21.8813,21.8893,21.8329,21.849,1379510.0
2018-01-05 15:20:00,27.13,27.15,27.11,27.15,403600.0,21.849,21.8651,21.8329,21.8651,403600.0
2018-01-05 15:30:00,27.14,27.14,27.06,27.06,695860.0,21.8571,21.8571,21.7927,21.7927,695860.0
2018-01-05 15:40:00,27.07,27.12,27.05,27.09,690880.0,21.8007,21.841,21.7846,21.8168,690880.0
2018-01-05 15:50:00,27.1,27.19,27.1,27.14,3006460.0,21.8249,21.8974,21.8249,21.8571,3006460.0
2018-01-08 09:30:00,27.09,27.13,26.91,27.01,817190.0,21.8168,21.849,21.6719,21.7524,817190.0
2018-01-08 09:40:00,27.0,27.2,26.99,27.16,303640.0,21.7443,21.9054,21.7363,21.8732,303640.0
2018-01-08 09:50:00,27.16,27.18,27.13,27.16,414380.0,21.8732,21.8893,21.849,21.8732,414380.0
2018-01-08 10:00:00,27.16,27.17,27.01,27.04,401070.0,21.8732,21.8813,21.7524,21.7766,401070.0
2018-01-08 10:10:00,27.05,27.17,27.04,27.06,267520.0,21.7846,21.8813,21.7766,21.7927,267520.0
2018-01-08 10:20:00,27.07,27.15,27.06,27.1,277540.0,21.8007,21.8651,21.7927,21.8249,277540.0
2018-01-08 10:30:00,27.1,27.16,27.09,27.1,170070.0,21.8249,21.8732,21.8168,21.8249,170070.0
2018-01-08 10:40:00,27.1,27.17,27.07,27.17,362140.0,21.8249,21.8813,21.8007,21.8813,362140.0
2018-01-08 10:50:00,27.16,27.18,27.11,27.17,150980.0,21.8732,21.8893,21.8329,21.8813,150980.0
2018-01-08 11:00:00,27.15,27.16,27.1,27.16,169770.0,21.8651,21.8732,21.8249,21.8732,169770.0
2018-01-08 11:10:00,27.15,27.21,27.15,27.2,289710.0,21.8651,21.9135,21.8651,21.9054,289710.0
2018-01-08 11:20:00,27.2,27.23,27.19,27.2,148330.0,21.9054,21.9296,21.8974,21.9054,148330.0
2018-01-08 11:30:00,27.2,27.23,27.19,27.21,188120.0,21.9054,21.9296,21.8974,21.9135,188120.0
2018-01-08 11:40:00,27.21,27.22,27.18,27.2,265850.0,21.9135,21.9215,21.8893,21.9054,265850.0
2018-01-08 11:50:00,27.18,27.18,27.14,27.16,159220.0,21.8893,21.8893,21.8571,21.8732,159220.0
2018-01-08 12:00:00,27.17,27.21,27.16,27.2,162990.0,21.8813,21.9135,21.8732,21.9054,162990.0
2018-01-08 12:10:00,27.21,27.21,27.14,27.19,156480.0,21.9135,21.9135,21.8571,21.8974,156480.0
2018-01-08 12:20:00,27.19,27.25,27.17,27.23,1874830.0,21.8974,21.9457,21.8813,21.9296,1874830.0
2018-01-08 12:30:00,27.23,27.23,27.16,27.17,353240.0,21.9296,21.9296,21.8732,21.8813,353240.0
2018-01-08 12:40:00,27.18,27.21,27.17,27.19,230680.0,21.8893,21.9135,21.8813,21.8974,230680.0
2018-01-08 12:50:00,27.19,27.22,27.17,27.17,116440.0,21.8974,21.9215,21.8813,21.8813,116440.0
2018-01-08 13:00:00,27.18,27.21,27.15,27.17,104500.0,21.8893,21.9135,21.8651,21.8813,104500.0
2018-01-08 13:10:00,27.17,27.17,27.14,27.14,123710.0,21.8813,21.8813,21.8571,21.8571,123710.0
2018-01-08 13:20:00,27.16,27.17,27.15,27.16,174440.0,21.8732,21.8813,21.8651,21.8732,174440.0
2018-01-08 13:30:00,27.16,27.22,27.15,27.21,185150.0,21.8732,21.9215,21.8651,21.9135,185150.0
2018-01-08 13:40:00,27.22,27.23,27.19,27.22,225600.0,21.9215,21.9296,21.8974,21.9215,225600.0
2018-01-08 13:50:00,27.22,27.23,27.2,27.22,177190.0,21.9215,21.9296,21.9054,21.9215,177190.0
2018-01-08 14:00:00,27.22,27.23,27.18,27.19,117670.0,21.9215,21.9296,21.8893,21.8974,117670.0
2018-01-08 14:10:00,27.19,27.21,27.16,27.18,131430.0,21.8974,21.9135,21.8732,21.8893,131430.0
2018-01-08 14:20:00,27.18,27.2,27.16,27.17,144310.0,21.8893,21.9054,21.8732,21.8813,144310.0
2018-01-08 14:30:00,27.17,27.17,27.14,27.17,171540.0,21.8813,21.8813,21.8571,21.8813,171540.0
2018-01-08 14:40:00,27.17,27.22,27.17,27.2,182350.0,21.8813,21.9215,21.8813,21.9054,182350.0
2018-01-08 14:50:00,27.19,27.21,27.17,27.21,249470.0,21.8974,21.9135,21.8813,21.9135,249470.0
2018-01-08 15:00:00,27.21,27.22,27.19,27.21,296000.0,21.9135,21.9215,21.8974,21.9135,296000.0
2018-01-08 15:10:00,27.21,27.21,27.15,27.18,319470.0,21.9135,21.9135,21.8651,21.8893,319470.0
2018-01-08 15:20:00,27.18,27.2,27.16,27.16,269410.0,21.8893,21.9054,21.8732,21.8732,269410.0
2018-01-08 15:30:00,27.15,27.16,27.14,27.14,299510.0,21.8651,21.8732,21.8571,21.8571,299510.0
2018-01-08 15:40:00,27.14,27.21,27.13,27.2,2035870.0,21.8571,21.9135,21.849,21.9054,2035870.0
2018-01-08 15:50:00,27.2,27.26,27.2,27.21,1991560.0,21.9054,21.9537,21.9054,21.9135,1991560.0
2018-01-09 09:30:00,27.31,27.39,27.14,27.19,889180.0,21.994,22.0584,21.8571,21.8974,889180.0
2018-01-09 09:40:00,27.16,27.2,27.02,27.17,908230.0,21.8732,21.9054,21.7605,21.8813,908230.0
2018-01-09 09:50:00,27.17,27.22,27.1,27.16,789210.0,21.8813,21.9215,21.8249,21.8732,789210.0
2018-01-09 10:00:00,27.16,27.19,26.96,27.0,957360.0,21.8732,21.8974,21.7121,21.7443,957360.0
2018-01-09 10:10:00,27.0,27.14,26.97,27.09,643270.0,21.7443,21.8571,21.7202,21.8168,643270.0
2018-01-09 10:20:00,27.09,27.17,27.06,27.06,305000.0,21.8168,21.8813,21.7927,21.7927,305000.0
2018-01-09 10:30:00,27.06,27.08,26.92,26.92,414170.0,21.7927,21.8088,21.6799,21.6799,414170.0
2018-01-09 10:40:00,26.93,26.98,26.91,26.96,311450.0,21.688,21.7282,21.6719,21.7121,311450.0
2018-01-09 10:50:00,26.95,26.98,26.88,26.97,385410.0,21.7041,21.7282,21.6477,21.7202,385410.0
2018-01-09 11:00:00,26.97,27.03,26.93,27.03,352000.0,21.7202,21.7685,21.688,21.7685,352000.0
2018-01-09 11:10:00,27.03,27.08,27.01,27.04,212480.0,21.7685,21.8088,21.7524,21.7766,212480.0
2018-01-09 11:20:00,27.07,27.07,26.98,27.03,431560.0,21.8007,21.8007,21.7282,21.7685,431560.0
2018-01-09 11:30:00,27.04,27.04,26.97,26.98,238710.0,21.7766,21.7766,21.7202,21.7282,238710.0
2018-01-09 11:40:00,26.99,26.99,26.9,26.9,286460.0,21.7363,21.7363,21.6638,21.6638,286460.0
2018-01-09 11:50:00,26.9,26.97,26.9,26.95,334700.0,21.6638,21.7202,21.6638,21.7041,334700.0
2018-01-09 12:00:00,26.95,26.95,26.85,26.86,264820.0,21.7041,21.7041,21.6235,21.6316,264820.0
2018-01-09 12:10:00,26.86,26.91,26.85,26.9,165990.0,21.6316,21.6719,21.6235,21.6638,165990.0
2018-01-09 12:20:00,26.89,26.9,26.85,26.88,238350.0,21.6558,21.6638,21.6235,21.6477,238350.0
2018-01-09 12:30:00,26.88,26.91,26.88,26.89,190600.0,21.6477,21.6719,21.6477,21.6558,190600.0
2018-01-09 12:40:00,26.89,26.89,26.86,26.87,331140.0,21.6558,21.6558,21.6316,21.6397,331140.0
2018-01-09 12:50:00,26.87,26.88,26.86,26.86,401000.0,21.6397,21.6477,21.6316,21.6316,401000.0
2018-01-09 13:00:00,26.86,26.95,26.86,26.95,702730.0,21.6316,21.7041,21.6316,21.7041,702730.0
2018-01-09 13:10:00,26.95,27.0,26.92,26.94,535560.0,21.7041,21.7443,21.6799,21.696,535560.0
2018-01-09 13:20:00,26.94,26.94,26.92,26.92,187150.0,21.696,21.696,21.6799,21.6799,187150.0
2018-01-09 13:30:00,26.92,26.94,26.89,26.91,362540.0,21.6799,21.696,21.6558,21.6719,362540.0
2018-01-09 13:40:00,26.91,26.93,26.88,26.91,333350.0,21.6719,21.688,21.6477,21.6719,333350.0
2018-01-09 13:50:00,26.91,26.92,26.88,26.88,180030.0,21.6719,21.6799,21.6477,21.6477,180030.0
2018-01-09 14:00:00,26.88,26.9,26.86,26.87,430450.0,21.6477,21.6638,21.6316,21.6397,430450.0
2018-01-09 14:10:00,26.88,26.88,26.85,26.87,338140.0,21.6477,21.6477,21.6235,21.6397,338140.0
2018-01-09 14:20:00,26.87,26.89,26.86,26.86,413720.0,21.6397,21.6558,21.6316,21.6316,413720.0
2018-01-09 14:30:00,26.86,26.9,26.85,26.9,519800.0,21.6316,21.6638,21.6235,21.6638,519800.0
2018-01-09 14:40:00,26.89,26.91,26.88,26.9,232380.0,21.6558,21.6719,21.6477,21.6638,232380.0
2018-01-09 14:50:00,26.89,26.92,26.89,26.91,570150.0,21.6558,21.6799,21.6558,21.6719,570150.0
2018-01-09 15:00:00,26.91,26.93,26.89,26.93,463290.0,21.6719,21.688,21.6558,21.688,463290.0
2018-01-09 15:10:00,26.92,26.95,26.92,26.95,317130.0,21.6799,21.7041,21.6799,21.7041,317130.0
2018-01-09 15:20:00,26.95,26.95,26.89,26.89,480340.0,21.7041,21.7041,21.6558,21.6558,480340.0
2018-01-09 15:30:00,26.89,26.93,26.88,26.89,663720.0,21.6558,21.688,21.6477,21.6558,663720.0
2018-01-09 15:40:00,26.89,26.92,26.86,26.88,704260.0,21.6558,21.6799,21.6316,21.6477,704260.0
2018-01-09 15:50:00,26.88,26.91,26.82,26.84,1774150.0,21.6477,21.6719,21.5994,21.6155,1774150.0
2018-01-10 09:30:00,26.6,26.61,26.41,26.52,1346310.0,21.4222,21.4303,21.2692,21.3578,1346310.0
2018-01-10 09:40:00,26.54,26.58,26.44,26.47,551670.0,21.3739,21.4061,21.2934,21.3175,551670.0
2018-01-10 09:50:00,26.46,26.48,26.34,26.4,977930.0,21.3095,21.3256,21.2128,21.2611,977930.0
2018-01-10 10:00:00,26.39,26.42,26.32,26.4,666010.0,21.2531,21.2772,21.1967,21.2611,666010.0
2018-01-10 10:10:00,26.4,26.41,26.3,26.33,673190.0,21.2611,21.2692,21.1806,21.2048,673190.0
2018-01-10 10:20:00,26.32,26.34,26.23,26.23,759810.0,21.1967,21.2128,21.1242,21.1242,759810.0
2018-01-10 10:30:00,26.24,26.24,26.16,26.19,814810.0,21.1323,21.1323,21.0679,21.092,814810.0
2018-01-10 10:40:00,26.19,26.23,26.14,26.14,1106230.0,21.092,21.1242,21.0517,21.0517,1106230.0
2018-01-10 10:50:00,26.15,26.15,26.07,26.12,1198710.0,21.0598,21.0598,20.9954,21.0356,1198710.0
2018-01-10 11:00:00,26.12,26.26,26.11,26.24,1041620.0,21.0356,21.1484,21.0276,21.1323,1041620.0
2018-01-10 11:10:00,26.24,26.27,26.16,26.18,587220.0,21.1323,21.1564,21.0679,21.084,587220.0
2018-01-10 11:20:00,26.16,26.19,26.12,26.17,367620.0,21.0679,21.092,21.0356,21.0759,367620.0
2018-01-10 11:30:00,26.17,26.18,26.12,26.14,541110.0,21.0759,21.084,21.0356,21.0517,541110.0
2018-01-10 11:40:00,26.14,26.17,26.14,26.16,465510.0,21.0517,21.0759,21.0517,21.0679,465510.0
2018-01-10 11:50:00,26.16,26.22,26.14,26.22,877000.0,21.0679,21.1162,21.0517,21.1162,877000.0
2018-01-10 12:00:00,26.21,26.22,26.18,26.19,370350.0,21.1081,21.1162,21.084,21.092,370350.0
2018-01-10 12:10:00,26.2,26.21,26.19,26.2,217440.0,21.1001,21.1081,21.092,21.1001,217440.0
2018-01-10 12:20:00,26.2,26.22,26.19,26.2,445310.0,21.1001,21.1162,21.092,21.1001,445310.0
2018-01-10 12:30:00,26.2,26.26,26.2,26.25,408640.0,21.1001,21.1484,21.1001,21.1403,408640.0
2018-01-10 12:40:00,26.26,26.35,26.25,26.29,391810.0,21.1484,21.2209,21.1403,21.1725,391810.0
2018-01-10 12:50:00,26.29,26.29,26.26,26.26,251210.0,21.1725,21.1725,21.1484,21.1484,251210.0
2018-01-10 13:00:00,26.26,26.29,26.24,26.28,234940.0,21.1484,21.1725,21.1323,21.1645,234940.0
2018-01-10 13:10:00,26.29,26.31,26.28,26.29,208160.0,21.1725,21.1887,21.1645,21.1725,208160.0
2018-01-10 13:20:00,26.29,26.32,26.28,26.31,381440.0,21.1725,21.1967,21.1645,21.1887,381440.0
2018-01-10 13:30:00,26.31,26.32,26.29,26.31,548500.0,21.1887,21.1967,21.1725,21.1887,548500.0
2018-01-10 13:40:00,26.31,26.33,26.29,26.31,534030.0,21.1887,21.2048,21.1725,21.1887,534030.0
2018-01-10 13:50:00,26.31,26.38,26.3,26.33,621230.0,21.1887,21.245,21.1806,21.2048,621230.0
2018-01-10 14:00:00,26.33,26.36,26.32,26.34,575320.0,21.2048,21.2289,21.1967,21.2128,575320.0
2018-01-10 14:10:00,26.32,26.34,26.25,26.25,298050.0,21.1967,21.2128,21.1403,21.1403,298050.0
2018-01-10 14:20:00,26.26,26.26,26.18,26.2,391600.0,21.1484,21.1484,21.084,21.1001,391600.0
2018-01-10 14:30:00,26.2,26.22,26.18,26.21,194780.0,21.1001,21.1162,21.084,21.1081,194780.0
2018-01-10 14:40:00,26.2,26.26,26.2,26.25,192960.0,21.1001,21.1484,21.1001,21.1403,192960.0
2018-01-10 14:50:00,26.25,26.29,26.25,26.26,301750.0,21.1403,21.1725,21.1403,21.1484,301750.0
2018-01-10 15:00:00,26.26,26.28,26.24,26.26,336760.0,21.1484,21.1645,21.1323,21.1484,336760.0
2018-01-10 15:10:00,26.26,26.27,26.23,26.24,224320.0,21.1484,21.1564,21.1242,21.1323,224320.0
2018-01-10 15:20:00,26.24,26.24,26.21,26.23,471650.0,21.1323,21.1323,21.1081,21.1242,471650.0
2018-01-10 15:30:00,26.23,26.25,26.22,26.22,628570.0,21.1242,21.1403,21.1162,21.1162,628570.0
2018-01-10 15:40:00,26.23,26.29,26.23,26.28,715760.0,21.1242,21.1725,21.1242,21.1645,715760.0
2018-01-10 15:50:00,26.28,26.36,26.26,26.27,2208500.0,21.1645,21.2289,21.1484,21.1564,2208500.0
2018-01-11 09:30:00,26.33,26.39,26.18,26.2,1219050.0,21.2048,21.2531,21.084,21.1001,1219050.0
2018-01-11 09:40:00,26.2,26.28,26.18,26.28,507650.0,21.1001,21.1645,21.084,21.1645,507650.0
2018-01-11 09:50:00,26.27,26.32,26.25,26.3,390090.0,21.1564,21.1967,21.1403,21.1806,390090.0
2018-01-11 10:00:00,26.3,26.34,26.22,26.26,379310.0,21.1806,21.2128,21.1162,21.1484,379310.0
2018-01-11 10:10:00,26.26,26.27,26.21,26.24,588280.0,21.1484,21.1564,21.1081,21.1323,588280.0
2018-01-11 10:20:00,26.24,26.24,26.19,26.2,230710.0,21.1323,21.1323,21.092,21.1001,230710.0
2018-01-11 10:30:00,26.2,26.21,26.16,26.18,385220.0,21.1001,21.1081,21.0679,21.084,385220.0
2018-01-11 10:40:00,26.18,26.31,26.17,26.29,510030.0,21.084,21.1887,21.0759,21.1725,510030.0
2018-01-11 10:50:00,26.28,26.3,26.25,26.25,287450.0,21.1645,21.1806,21.1403,21.1403,287450.0
2018-01-11 11:00:00,26.26,26.29,26.25,26.28,391040.0,21.1484,21.1725,21.1403,21.1645,391040.0
2018-01-11 11:10:00,26.28,26.31,26.26,26.28,309560.0,21.1645,21.1887,21.1484,21.1645,309560.0
2018-01-11 11:20:00,26.28,26.31,26.28,26.29,247590.0,21.1645,21.1887,21.1645,21.1725,247590.0
2018-01-11 11:30:00,26.29,26.31,26.28,26.29,156960.0,21.1725,21.1887,21.1645,21.1725,156960.0
2018-01-11 11:40:00,26.3,26.3,26.27,26.28,189060.0,21.1806,21.1806,21.1564,21.1645,189060.0
2018-01-11 11:50:00,26.28,26.31,26.28,26.3,190520.0,21.1645,21.1887,21.1645,21.1806,190520.0
2018-01-11 12:00:00,26.31,26.33,26.29,26.32,137880.0,21.1887,21.2048,21.1725,21.1967,137880.0
2018-01-11 12:10:00,26.32,26.33,26.3,26.3,159280.0,21.1967,21.2048,21.1806,21.1806,159280.0
2018-01-11 12:20:00,26.31,26.33,26.29,26.32,269130.0,21.1887,21.2048,21.1725,21.1967,269130.0
2018-01-11 12:30:00,26.33,26.35,26.32,26.34,222670.0,21.2048,21.2209,21.1967,21.2128,222670.0
2018-01-11 12:40:00,26.33,26.34,26.31,26.32,93740.0,21.2048,21.2128,21.1887,21.1967,93740.0
2018-01-11 12:50:00,26.32,26.34,26.32,26.33,154140.0,21.1967,21.2128,21.1967,21.2048,154140.0
2018-01-11 13:00:00,26.33,26.34,26.31,26.32,108890.0,21.2048,21.2128,21.1887,21.1967,108890.0
2018-01-11 13:10:00,26.33,26.33,26.26,26.29,198030.0,21.2048,21.2048,21.1484,21.1725,198030.0
2018-01-11 13:20:00,26.29,26.31,26.29,26.29,146600.0,21.1725,21.1887,21.1725,21.1725,146600.0
2018-01-11 13:30:00,26.3,26.3,26.27,26.29,99170.0,21.1806,21.1806,21.1564,21.1725,99170.0
2018-01-11 13:40:00,26.29,26.3,26.29,26.3,96420.0,21.1725,21.1806,21.1725,21.1806,96420.0
2018-01-11 13:50:00,26.3,26.3,26.27,26.28,74800.0,21.1806,21.1806,21.1564,21.1645,74800.0
2018-01-11 14:00:00,26.28,26.29,26.27,26.28,117130.0,21.1645,21.1725,21.1564,21.1645,117130.0
2018-01-11 14:10:00,26.27,26.3,26.26,26.29,181130.0,21.1564,21.1806,21.1484,21.1725,181130.0
2018-01-11 14:20:00,26.29,26.31,26.29,26.31,70140.0,21.1725,21.1887,21.1725,21.1887,70140.0
2018-01-11 14:30:00,26.3,26.31,26.28,26.28,113550.0,21.1806,21.1887,21.1645,21.1645,113550.0
2018-01-11 14:40:00,26.29,26.29,26.22,26.22,219750.0,21.1725,21.1725,21.1162,21.1162,219750.0
2018-01-11 14:50:00,26.22,26.23,26.21,26.21,148030.0,21.1162,21.1242,21.1081,21.1081,148030.0
2018-01-11 15:00:00,26.21,26.22,26.18,26.21,470260.0,21.1081,21.1162,21.084,21.1081,470260.0
2018-01-11 15:10:00,26.22,26.29,26.21,26.28,326490.0,21.1162,21.1725,21.1081,21.1645,326490.0
2018-01-11 15:20:00,26.28,26.31,26.27,26.29,214540.0,21.1645,21.1887,21.1564,21.1725,214540.0
2018-01-11 15:30:00,26.29,26.3,26.26,26.29,334750.0,21.1725,21.1806,21.1484,21.1725,334750.0
2018-01-11 15:40:00,26.29,26.31,26.28,26.29,448460.0,21.1725,21.1887,21.1645,21.1725,448460.0
2018-01-11 15:50:00,26.3,26.37,26.3,26.35,1975930.0,21.1806,21.237,21.1806,21.2209,1975930.0
2018-01-12 09:30:00,26.34,26.4,26.28,26.35,572170.0,21.2128,21.2611,21.1645,21.2209,572170.0
2018-01-12 09:40:00,26.34,26.35,26.2,26.24,670570.0,21.2128,21.2209,21.1001,21.1323,670570.0
2018-01-12 09:50:00,26.24,26.3,26.2,26.29,416550.0,21.1323,21.1806,21.1001,21.1725,416550.0
2018-01-12 10:00:00,26.26,26.31,26.24,26.25,255220.0,21.1484,21.1887,21.1323,21.1403,255220.0
2018-01-12 10:10:00,26.26,26.33,26.26,26.32,242680.0,21.1484,21.2048,21.1484,21.1967,242680.0
2018-01-12 10:20:00,26.32,26.36,26.3,26.35,352280.0,21.1967,21.2289,21.1806,21.2209,352280.0
2018-01-12 10:30:00,26.34,26.36,26.32,26.32,288020.0,21.2128,21.2289,21.1967,21.1967,288020.0
2018-01-12 10:40:00,26.32,26.36,26.31,26.35,520210.0,21.1967,21.2289,21.1887,21.2209,520210.0
2018-01-12 10:50:00,26.35,26.39,26.33,26.35,890330.0,21.2209,21.2531,21.2048,21.2209,890330.0
2018-01-12 11:00:00,26.35,26.38,26.33,26.33,253920.0,21.2209,21.245,21.2048,21.2048,253920.0
2018-01-12 11:10:00,26.33,26.34,26.28,26.29,203400.0,21.2048,21.2128,21.1645,21.1725,203400.0
2018-01-12 11:20:00,26.29,26.33,26.28,26.31,206770.0,21.1725,21.2048,21.1645,21.1887,206770.0
2018-01-12 11:30:00,26.31,26.32,26.3,26.31,477190.0,21.1887,21.1967,21.1806,21.1887,477190.0
2018-01-12 11:40:00,26.31,26.31,26.29,26.31,262630.0,21.1887,21.1887,21.1725,21.1887,262630.0
2018-01-12 11:50:00,26.31,26.31,26.29,26.3,271080.0,21.1887,21.1887,21.1725,21.1806,271080.0
2018-01-12 12:00:00,26.3,26.31,26.26,26.26,570040.0,21.1806,21.1887,21.1484,21.1484,570040.0
2018-01-12 12:10:00,26.26,26.29,26.25,26.29,287300.0,21.1484,21.1725,21.1403,21.1725,287300.0
2018-01-12 12:20:00,26.29,26.29,26.27,26.28,274100.0,21.1725,21.1725,21.1564,21.1645,274100.0
2018-01-12 12:30:00,26.28,26.3,26.28,26.3,149140.0,21.1645,21.1806,21.1645,21.1806,149140.0
2018-01-12 12:40:00,26.3,26.36,26.3,26.34,328700.0,21.1806,21.2289,21.1806,21.2128,328700.0
2018-01-12 12:50:00,26.33,26.35,26.31,26.33,128730.0,21.2048,21.2209,21.1887,21.2048,128730.0
2018-01-12 13:00:00,26.32,26.32,26.29,26.29,172350.0,21.1967,21.1967,21.1725,21.1725,172350.0
2018-01-12 13:10:00,26.29,26.32,26.27,26.31,126760.0,21.1725,21.1967,21.1564,21.1887,126760.0
2018-01-12 13:20:00,26.31,26.36,26.31,26.35,187210.0,21.1887,21.2289,21.1887,21.2209,187210.0
2018-01-12 13:30:00,26.34,26.36,26.31,26.31,102650.0,21.2128,21.2289,21.1887,21.1887,102650.0
2018-01-12 13:40:00,26.31,26.36,26.3,26.35,136620.0,21.1887,21.2289,21.1806,21.2209,136620.0
2018-01-12 13:50:00,26.36,26.37,26.33,26.36,151780.0,21.2289,21.237,21.2048,21.2289,151780.0
2018-01-12 14:00:00,26.36,26.46,26.36,26.46,367020.0,21.2289,21.3095,21.2289,21.3095,367020.0
2018-01-12 14:10:00,26.46,26.53,26.45,26.52,358430.0,21.3095,21.3658,21.3014,21.3578,358430.0
2018-01-12 14:20:00,26.51,26.52,26.48,26.5,294640.0,21.3497,21.3578,21.3256,21.3417,294640.0
2018-01-12 14:30:00,26.5,26.51,26.46,26.47,384380.0,21.3417,21.3497,21.3095,21.3175,384380.0
2018-01-12 14:40:00,26.47,26.47,26.43,26.45,133180.0,21.3175,21.3175,21.2853,21.3014,133180.0
2018-01-12 14:50:00,26.46,26.46,26.42,26.44,222040.0,21.3095,21.3095,21.2772,21.2934,222040.0
2018-01-12 15:00:00,26.44,26.45,26.42,26.42,244690.0,21.2934,21.3014,21.2772,21.2772,244690.0
2018-01-12 15:10:00,26.42,26.42,26.36,26.39,317770.0,21.2772,21.2772,21.2289,21.2531,317770.0
2018-01-12 15:20:00,26.39,26.41,26.35,26.36,442440.0,21.2531,21.2692,21.2209,21.2289,442440.0
2018-01-12 15:30:00,26.36,26.42,26.35,26.42,440210.0,21.2289,21.2772,21.2209,21.2772,440210.0
2018-01-12 15:40:00,26.41,26.43,26.38,26.42,462710.0,21.2692,21.2853,21.245,21.2772,462710.0
2018-01-12 15:50:00,26.43,26.51,26.39,26.41,1650430.0,21.2853,21.3497,21.2531,21.2692,1650430.0
2018-01-16 09:30:00,26.52,26.59,26.37,26.41,1241100.0,21.3578,21.4142,21.237,21.2692,1241100.0
2018-01-16 09:40:00,26.39,26.42,26.32,26.37,1210770.0,21.2531,21.2772,21.1967,21.237,1210770.0
2018-01-16 09:50:00,26.38,26.56,26.38,26.56,813070.0,21.245,21.39,21.245,21.39,813070.0
2018-01-16 10:00:00,26.56,26.59,26.5,26.58,985090.0,21.39,21.4142,21.3417,21.4061,985090.0
2018-01-16 10:10:00,26.56,26.7,26.56,26.68,971340.0,21.39,21.5027,21.39,21.4866,971340.0
2018-01-16 10:20:00,26.68,26.69,26.59,26.63,741270.0,21.4866,21.4947,21.4142,21.4464,741270.0
2018-01-16 10:30:00,26.63,26.69,26.55,26.58,564700.0,21.4464,21.4947,21.3819,21.4061,564700.0
2018-01-16 10:40:00,26.58,26.59,26.48,26.54,735260.0,21.4061,21.4142,21.3256,21.3739,735260.0
2018-01-16 10:50:00,26.54,26.56,26.46,26.51,813230.0,21.3739,21.39,21.3095,21.3497,813230.0
2018-01-16 11:00:00,26.51,26.52,26.42,26.43,620060.0,21.3497,21.3578,21.2772,21.2853,620060.0
2018-01-16 11:10:00,26.43,26.44,26.38,26.41,479900.0,21.2853,21.2934,21.245,21.2692,479900.0
2018-01-16 11:20:00,26.41,26.43,26.34,26.42,590630.0,21.2692,21.2853,21.2128,21.2772,590630.0
2018-01-16 11:30:00,26.42,26.46,26.38,26.41,685150.0,21.2772,21.3095,21.245,21.2692,685150.0
2018-01-16 11:40:00,26.41,26.43,26.32,26.36,578080.0,21.2692,21.2853,21.1967,21.2289,578080.0
2018-01-16 11:50:00,26.36,26.48,26.36,26.42,330680.0,21.2289,21.3256,21.2289,21.2772,330680.0
2018-01-16 12:00:00,26.43,26.45,26.4,26.41,355700.0,21.2853,21.3014,21.2611,21.2692,355700.0
2018-01-16 12:10:00,26.42,26.44,26.39,26.42,315620.0,21.2772,21.2934,21.2531,21.2772,315620.0
2018-01-16 12:20:00,26.42,26.43,26.39,26.4,346040.0,21.2772,21.2853,21.2531,21.2611,346040.0
2018-01-16 12:30:00,26.41,26.43,26.35,26.37,414370.0,21.2692,21.2853,21.2209,21.237,414370.0
2018-01-16 12:40:00,26.36,26.37,26.32,26.34,576190.0,21.2289,21.237,21.1967,21.2128,576190.0
2018-01-16 12:50:00,26.33,26.38,26.32,26.36,343090.0,21.2048,21.245,21.1967,21.2289,343090.0
2018-01-16 13:00:00,26.37,26.38,26.32,26.36,324590.0,21.237,21.245,21.1967,21.2289,324590.0
2018-01-16 13:10:00,26.37,26.4,26.36,26.39,200850.0,21.237,21.2611,21.2289,21.2531,200850.0
2018-01-16 13:20:00,26.39,26.39,26.33,26.37,447800.0,21.2531,21.2531,21.2048,21.237,447800.0
2018-01-16 13:30:00,26.37,26.4,26.34,26.36,364800.0,21.237,21.2611,21.2128,21.2289,364800.0
2018-01-16 13:40:00,26.36,26.43,26.35,26.39,572050.0,21.2289,21.2853,21.2209,21.2531,572050.0
2018-01-16 13:50:00,26.39,26.39,26.35,26.36,228450.0,21.2531,21.2531,21.2209,21.2289,228450.0
2018-01-16 14:00:00,26.36,26.37,26.28,26.28,382220.0,21.2289,21.237,21.1645,21.1645,382220.0
2018-01-16 14:10:00,26.29,26.34,26.28,26.29,577250.0,21.1725,21.2128,21.1645,21.1725,577250.0
2018-01-16 14:20:00,26.29,26.31,26.24,26.25,463230.0,21.1725,21.1887,21.1323,21.1403,463230.0
2018-01-16 14:30:00,26.25,26.3,26.24,26.24,457520.0,21.1403,21.1806,21.1323,21.1323,457520.0
2018-01-16 14:40:00,26.24,26.25,26.17,26.21,551920.0,21.1323,21.1403,21.0759,21.1081,551920.0
2018-01-16 14:50:00,26.2,26.24,26.2,26.22,452840.0,21.1001,21.1323,21.1001,21.1162,452840.0
2018-01-16 15:00:00,26.23,26.29,26.22,26.28,549390.0,21.1242,21.1725,21.1162,21.1645,549390.0
2018-01-16 15:10:00,26.29,26.29,26.24,26.24,407060.0,21.1725,21.1725,21.1323,21.1323,407060.0
2018-01-16 15:20:00,26.24,26.32,26.22,26.3,544040.0,21.1323,21.1967,21.1162,21.1806,544040.0
2018-01-16 15:30:00,26.3,26.33,26.28,26.32,572720.0,21.1806,21.2048,21.1645,21.1967,572720.0
2018-01-16 15:40:00,26.32,26.33,26.28,26.31,713870.0,21.1967,21.2048,21.1645,21.1887,713870.0
2018-01-16 15:50:00,26.32,26.4,26.28,26.32,1992430.0,21.1967,21.2611,21.1645,21.1967,1992430.0
2018-01-17 09:30:00,26.55,26.57,26.36,26.39,880010.0,21.3819,21.398,21.2289,21.2531,880010.0
2018-01-17 09:40:00,26.39,26.39,26.23,26.33,815890.0,21.2531,21.2531,21.1242,21.2048,815890.0
2018-01-17 09:50:00,26.32,26.41,26.32,26.34,616300.0,21.1967,21.2692,21.1967,21.2128,616300.0
2018-01-17 10:00:00,26.35,26.42,26.35,26.42,824220.0,21.2209,21.2772,21.2209,21.2772,824220.0
2018-01-17 10:10:00,26.41,26.49,26.39,26.41,678010.0,21.2692,21.3336,21.2531,21.2692,678010.0
2018-01-17 10:20:00,26.42,26.45,26.33,26.35,319290.0,21.2772,21.3014,21.2048,21.2209,319290.0
2018-01-17 10:30:00,26.35,26.41,26.34,26.4,247500.0,21.2209,21.2692,21.2128,21.2611,247500.0
2018-01-17 10:40:00,26.4,26.47,26.38,26.46,322060.0,21.2611,21.3175,21.245,21.3095,322060.0
2018-01-17 10:50:00,26.46,26.52,26.44,26.52,874420.0,21.3095,21.3578,21.2934,21.3578,874420.0
2018-01-17 11:00:00,26.52,26.53,26.47,26.52,313160.0,21.3578,21.3658,21.3175,21.3578,313160.0
2018-01-17 11:10:00,26.53,26.59,26.49,26.56,974840.0,21.3658,21.4142,21.3336,21.39,974840.0
2018-01-17 11:20:00,26.58,26.58,26.48,26.51,369190.0,21.4061,21.4061,21.3256,21.3497,369190.0
2018-01-17 11:30:00,26.51,26.57,26.51,26.54,158900.0,21.3497,21.398,21.3497,21.3739,158900.0
2018-01-17 11:40:00,26.54,26.57,26.51,26.51,182000.0,21.3739,21.398,21.3497,21.3497,182000.0
2018-01-17 11:50:00,26.51,26.55,26.49,26.52,292200.0,21.3497,21.3819,21.3336,21.3578,292200.0
2018-01-17 12:00:00,26.51,26.55,26.5,26.54,354110.0,21.3497,21.3819,21.3417,21.3739,354110.0
2018-01-17 12:10:00,26.53,26.56,26.51,26.56,817390.0,21.3658,21.39,21.3497,21.39,817390.0
2018-01-17 12:20:00,26.55,26.57,26.53,26.53,260070.0,21.3819,21.398,21.3658,21.3658,260070.0
2018-01-17 12:30:00,26.53,26.57,26.5,26.57,394560.0,21.3658,21.398,21.3417,21.398,394560.0
2018-01-17 12:40:00,26.57,26.58,26.54,26.56,173170.0,21.398,21.4061,21.3739,21.39,173170.0
2018-01-17 12:50:00,26.56,26.64,26.56,26.62,389400.0,21.39,21.4544,21.39,21.4383,389400.0
2018-01-17 13:00:00,26.63,26.65,26.16,26.2,4134530.0,21.4464,21.4625,21.0679,21.1001,4134530.0
2018-01-17 13:10:00,26.18,26.34,26.05,26.13,2756770.0,21.084,21.2128,20.9793,21.0437,2756770.0
2018-01-17 13:20:00,26.14,26.35,26.12,26.29,1078370.0,21.0517,21.2209,21.0356,21.1725,1078370.0
2018-01-17 13:30:00,26.29,26.32,26.21,26.25,623560.0,21.1725,21.1967,21.1081,21.1403,623560.0
2018-01-17 13:40:00,26.27,26.37,26.26,26.3,441830.0,21.1564,21.237,21.1484,21.1806,441830.0
2018-01-17 13:50:00,26.3,26.31,26.27,26.3,309870.0,21.1806,21.1887,21.1564,21.1806,309870.0
2018-01-17 14:00:00,26.31,26.38,26.3,26.36,374820.0,21.1887,21.245,21.1806,21.2289,374820.0
2018-01-17 14:10:00,26.36,26.38,26.28,26.37,482350.0,21.2289,21.245,21.1645,21.237,482350.0
2018-01-17 14:20:00,26.37,26.38,26.32,26.33,295430.0,21.237,21.245,21.1967,21.2048,295430.0
2018-01-17 14:30:00,26.33,26.5,26.3,26.46,776610.0,21.2048,21.3417,21.1806,21.3095,776610.0
2018-01-17 14:40:00,26.47,26.52,26.44,26.49,646860.0,21.3175,21.3578,21.2934,21.3336,646860.0
2018-01-17 14:50:00,26.5,26.52,26.48,26.49,438380.0,21.3417,21.3578,21.3256,21.3336,438380.0
2018-01-17 15:00:00,26.5,26.58,26.49,26.58,481560.0,21.3417,21.4061,21.3336,21.4061,481560.0
2018-01-17 15:10:00,26.59,26.6,26.57,26.59,608130.0,21.4142,21.4222,21.398,21.4142,608130.0
2018-01-17 15:20:00,26.59,26.59,26.48,26.49,698270.0,21.4142,21.4142,21.3256,21.3336,698270.0
2018-01-17 15:30:00,26.49,26.63,26.49,26.6,817570.0,21.3336,21.4464,21.3336,21.4222,817570.0
2018-01-17 15:40:00,26.6,26.61,26.56,26.58,439190.0,21.4222,21.4303,21.39,21.4061,439190.0
2018-01-17 15:50:00,26.59,26.6,26.54,26.59,1311630.0,21.4142,21.4222,21.3739,21.4142,1311630.0
2018-01-18 09:30:00,26.55,26.75,26.5,26.61,1061410.0,21.3819,21.543,21.3417,21.4303,1061410.0
2018-01-18 09:40:00,26.64,26.64,26.47,26.51,688520.0,21.4544,21.4544,21.3175,21.3497,688520.0
2018-01-18 09:50:00,26.52,26.65,26.45,26.64,872080.0,21.3578,21.4625,21.3014,21.4544,872080.0
2018-01-18 10:00:00,26.66,26.67,26.51,26.51,591340.0,21.4705,21.4786,21.3497,21.3497,591340.0
2018-01-18 10:10:00,26.52,26.61,26.5,26.61,333020.0,21.3578,21.4303,21.3417,21.4303,333020.0
2018-01-18 10:20:00,26.62,26.64,26.54,26.58,397280.0,21.4383,21.4544,21.3739,21.4061,397280.0
2018-01-18 10:30:00,26.58,26.65,26.57,26.62,1281050.0,21.4061,21.4625,21.398,21.4383,1281050.0
2018-01-18 10:40:00,26.63,26.66,26.58,26.62,474990.0,21.4464,21.4705,21.4061,21.4383,474990.0
2018-01-18 10:50:00,26.63,26.7,26.62,26.65,341900.0,21.4464,21.5027,21.4383,21.4625,341900.0
2018-01-18 11:00:00,26.67,26.73,26.66,26.7,224990.0,21.4786,21.5269,21.4705,21.5027,224990.0
2018-01-18 11:10:00,26.7,26.72,26.64,26.68,231910.0,21.5027,21.5188,21.4544,21.4866,231910.0
2018-01-18 11:20:00,26.68,26.7,26.62,26.65,247680.0,21.4866,21.5027,21.4383,21.4625,247680.0
2018-01-18 11:30:00,26.65,26.69,26.61,26.61,188240.0,21.4625,21.4947,21.4303,21.4303,188240.0
2018-01-18 11:40:00,26.62,26.63,26.57,26.6,461770.0,21.4383,21.4464,21.398,21.4222,461770.0
2018-01-18 11:50:00,26.61,26.66,26.58,26.63,258700.0,21.4303,21.4705,21.4061,21.4464,258700.0
2018-01-18 12:00:00,26.65,26.66,26.62,26.64,215950.0,21.4625,21.4705,21.4383,21.4544,215950.0
2018-01-18 12:10:00,26.64,26.66,26.61,26.64,211450.0,21.4544,21.4705,21.4303,21.4544,211450.0
2018-01-18 12:20:00,26.63,26.65,26.62,26.65,162060.0,21.4464,21.4625,21.4383,21.4625,162060.0
2018-01-18 12:30:00,26.66,26.69,26.64,26.69,305290.0,21.4705,21.4947,21.4544,21.4947,305290.0
2018-01-18 12:40:00,26.7,26.73,26.69,26.71,645200.0,21.5027,21.5269,21.4947,21.5108,645200.0
2018-01-18 12:50:00,26.71,26.72,26.68,26.7,309070.0,21.5108,21.5188,21.4866,21.5027,309070.0
2018-01-18 13:00:00,26.69,26.7,26.64,26.7,206060.0,21.4947,21.5027,21.4544,21.5027,206060.0
2018-01-18 13:10:00,26.71,26.72,26.69,26.69,202780.0,21.5108,21.5188,21.4947,21.4947,202780.0
2018-01-18 13:20:00,26.7,26.72,26.69,26.72,303790.0,21.5027,21.5188,21.4947,21.5188,303790.0
2018-01-18 13:30:00,26.71,26.73,26.7,26.71,585970.0,21.5108,21.5269,21.5027,21.5108,585970.0
2018-01-18 13:40:00,26.73,26.77,26.72,26.77,385760.0,21.5269,21.5591,21.5188,21.5591,385760.0
2018-01-18 13:50:00,26.76,26.83,26.76,26.83,299180.0,21.5511,21.6074,21.5511,21.6074,299180.0
2018-01-18 14:00:00,26.83,26.86,26.82,26.85,270050.0,21.6074,21.6316,21.5994,21.6235,270050.0
2018-01-18 14:10:00,26.85,26.89,26.84,26.87,354920.0,21.6235,21.6558,21.6155,21.6397,354920.0
2018-01-18 14:20:00,26.87,26.95,26.86,26.95,1460600.0,21.6397,21.7041,21.6316,21.7041,1460600.0
2018-01-18 14:30:00,26.95,26.99,26.95,26.96,703230.0,21.7041,21.7363,21.7041,21.7121,703230.0
2018-01-18 14:40:00,26.96,26.96,26.89,26.89,393420.0,21.7121,21.7121,21.6558,21.6558,393420.0
2018-01-18 14:50:00,26.9,26.96,26.88,26.93,1118260.0,21.6638,21.7121,21.6477,21.688,1118260.0
2018-01-18 15:00:00,26.94,26.94,26.86,26.91,1022470.0,21.696,21.696,21.6316,21.6719,1022470.0
2018-01-18 15:10:00,26.91,26.97,26.9,26.97,320550.0,21.6719,21.7202,21.6638,21.7202,320550.0
2018-01-18 15:20:00,26.96,26.97,26.92,26.94,410970.0,21.7121,21.7202,21.6799,21.696,410970.0
2018-01-18 15:30:00,26.94,26.95,26.89,26.95,614990.0,21.696,21.7041,21.6558,21.7041,614990.0
2018-01-18 15:40:00,26.95,26.99,26.95,26.96,1074820.0,21.7041,21.7363,21.7041,21.7121,1074820.0
2018-01-18 15:50:00,26.96,27.01,26.91,26.99,2235980.0,21.7121,21.7524,21.6719,21.7363,2235980.0
2018-01-19 09:30:00,26.89,26.94,26.64,26.77,3314180.0,21.6558,21.696,21.4544,21.5591,3314180.0
2018-01-19 09:40:00,26.77,26.81,26.67,26.75,466050.0,21.5591,21.5913,21.4786,21.543,466050.0
2018-01-19 09:50:00,26.75,26.75,26.62,26.71,702710.0,21.543,21.543,21.4383,21.5108,702710.0
2018-01-19 10:00:00,26.71,26.79,26.63,26.7,559390.0,21.5108,21.5752,21.4464,21.5027,559390.0
2018-01-19 10:10:00,26.68,26.76,26.63,26.65,373800.0,21.4866,21.5511,21.4464,21.4625,373800.0
2018-01-19 10:20:00,26.67,26.72,26.63,26.68,364840.0,21.4786,21.5188,21.4464,21.4866,364840.0
2018-01-19 10:30:00,26.68,26.75,26.64,26.69,334710.0,21.4866,21.543,21.4544,21.4947,334710.0
2018-01-19 10:40:00,26.7,26.74,26.69,26.7,238600.0,21.5027,21.535,21.4947,21.5027,238600.0
2018-01-19 10:50:00,26.7,26.74,26.67,26.73,499930.0,21.5027,21.535,21.4786,21.5269,499930.0
2018-01-19 11:00:00,26.74,26.77,26.69,26.73,427640.0,21.535,21.5591,21.4947,21.5269,427640.0
2018-01-19 11:10:00,26.76,26.84,26.75,26.78,732010.0,21.5511,21.6155,21.543,21.5672,732010.0
2018-01-19 11:20:00,26.78,26.8,26.75,26.79,453610.0,21.5672,21.5833,21.543,21.5752,453610.0
2018-01-19 11:30:00,26.8,26.81,26.76,26.79,563900.0,21.5833,21.5913,21.5511,21.5752,563900.0
2018-01-19 11:40:00,26.8,26.86,26.8,26.83,275190.0,21.5833,21.6316,21.5833,21.6074,275190.0
2018-01-19 11:50:00,26.82,26.82,26.76,26.79,298600.0,21.5994,21.5994,21.5511,21.5752,298600.0
2018-01-19 12:00:00,26.8,26.87,26.78,26.86,293490.0,21.5833,21.6397,21.5672,21.6316,293490.0
2018-01-19 12:10:00,26.86,26.87,26.82,26.86,339960.0,21.6316,21.6397,21.5994,21.6316,339960.0
2018-01-19 12:20:00,26.86,26.87,26.83,26.85,295110.0,21.6316,21.6397,21.6074,21.6235,295110.0
2018-01-19 12:30:00,26.85,26.87,26.83,26.85,293260.0,21.6235,21.6397,21.6074,21.6235,293260.0
2018-01-19 12:40:00,26.85,26.88,26.85,26.87,218150.0,21.6235,21.6477,21.6235,21.6397,218150.0
2018-01-19 12:50:00,26.87,26.89,26.83,26.84,221690.0,21.6397,21.6558,21.6074,21.6155,221690.0
2018-01-19 13:00:00,26.84,26.86,26.79,26.8,240840.0,21.6155,21.6316,21.5752,21.5833,240840.0
2018-01-19 13:10:00,26.79,26.85,26.79,26.83,183990.0,21.5752,21.6235,21.5752,21.6074,183990.0
2018-01-19 13:20:00,26.83,26.85,26.79,26.85,312780.0,21.6074,21.6235,21.5752,21.6235,312780.0
2018-01-19 13:30:00,26.85,26.88,26.84,26.86,132440.0,21.6235,21.6477,21.6155,21.6316,132440.0
2018-01-19 13:40:00,26.86,26.89,26.84,26.88,162880.0,21.6316,21.6558,21.6155,21.6477,162880.0
2018-01-19 13:50:00,26.88,26.88,26.85,26.87,144700.0,21.6477,21.6477,21.6235,21.6397,144700.0
2018-01-19 14:00:00,26.87,26.9,26.87,26.9,323210.0,21.6397,21.6638,21.6397,21.6638,323210.0
2018-01-19 14:10:00,26.89,26.91,26.86,26.91,346080.0,21.6558,21.6719,21.6316,21.6719,346080.0
2018-01-19 14:20:00,26.91,26.92,26.86,26.88,350880.0,21.6719,21.6799,21.6316,21.6477,350880.0
2018-01-19 14:30:00,26.88,26.89,26.83,26.86,351200.0,21.6477,21.6558,21.6074,21.6316,351200.0
2018-01-19 14:40:00,26.85,26.85,26.78,26.79,241640.0,21.6235,21.6235,21.5672,21.5752,241640.0
2018-01-19 14:50:00,26.78,26.83,26.78,26.81,228540.0,21.5672,21.6074,21.5672,21.5913,228540.0
2018-01-19 15:00:00,26.81,26.81,26.75,26.77,266930.0,21.5913,21.5913,21.543,21.5591,266930.0
2018-01-19 15:10:00,26.76,26.78,26.74,26.77,331140.0,21.5511,21.5672,21.535,21.5591,331140.0
2018-01-19 15:20:00,26.75,26.83,26.75,26.82,304290.0,21.543,21.6074,21.543,21.5994,304290.0
2018-01-19 15:30:00,26.83,26.84,26.71,26.71,540940.0,21.6074,21.6155,21.5108,21.5108,540940.0
2018-01-19 15:40:00,26.71,26.73,26.69,26.71,788950.0,21.5108,21.5269,21.4947,21.5108,788950.0
2018-01-19 15:50:00,26.7,26.71,26.61,26.63,2648760.0,21.5027,21.5108,21.4303,21.4464,2648760.0
2018-01-22 09:30:00,26.57,26.68,26.22,26.27,1573140.0,21.398,21.4866,21.1162,21.1564,1573140.0
2018-01-22 09:40:00,26.25,26.3,26.19,26.2,1048470.0,21.1403,21.1806,21.092,21.1001,1048470.0
2018-01-22 09:50:00,26.19,26.21,26.12,26.15,1002940.0,21.092,21.1081,21.0356,21.0598,1002940.0
2018-01-22 10:00:00,26.16,26.2,26.06,26.2,975950.0,21.0679,21.1001,20.9873,21.1001,975950.0
2018-01-22 10:10:00,26.2,26.34,26.18,26.24,1010060.0,21.1001,21.2128,21.084,21.1323,1010060.0
2018-01-22 10:20:00,26.24,26.32,26.23,26.32,354720.0,21.1323,21.1967,21.1242,21.1967,354720.0
2018-01-22 10:30:00,26.31,26.37,26.28,26.31,426640.0,21.1887,21.237,21.1645,21.1887,426640.0
2018-01-22 10:40:00,26.32,26.33,26.28,26.33,238410.0,21.1967,21.2048,21.1645,21.2048,238410.0
2018-01-22 10:50:00,26.33,26.34,26.3,26.3,420630.0,21.2048,21.2128,21.1806,21.1806,420630.0
2018-01-22 11:00:00,26.29,26.4,26.29,26.4,357190.0,21.1725,21.2611,21.1725,21.2611,357190.0
2018-01-22 11:10:00,26.42,26.42,26.37,26.39,228100.0,21.2772,21.2772,21.237,21.2531,228100.0
2018-01-22 11:20:00,26.39,26.43,26.37,26.39,715960.0,21.2531,21.2853,21.237,21.2531,715960.0
2018-01-22 11:30:00,26.38,26.39,26.33,26.35,430820.0,21.245,21.2531,21.2048,21.2209,430820.0
2018-01-22 11:40:00,26.35,26.38,26.31,26.32,316800.0,21.2209,21.245,21.1887,21.1967,316800.0
2018-01-22 11:50:00,26.34,26.38,26.32,26.36,471900.0,21.2128,21.245,21.1967,21.2289,471900.0
2018-01-22 12:00:00,26.36,26.42,26.34,26.39,165050.0,21.2289,21.2772,21.2128,21.2531,165050.0
2018-01-22 12:10:00,26.4,26.44,26.39,26.42,177510.0,21.2611,21.2934,21.2531,21.2772,177510.0
2018-01-22 12:20:00,26.41,26.44,26.37,26.41,231350.0,21.2692,21.2934,21.237,21.2692,231350.0
2018-01-22 12:30:00,26.41,26.42,26.36,26.36,229470.0,21.2692,21.2772,21.2289,21.2289,229470.0
2018-01-22 12:40:00,26.36,26.4,26.36,26.38,279320.0,21.2289,21.2611,21.2289,21.245,279320.0
2018-01-22 12:50:00,26.38,26.41,26.35,26.36,250800.0,21.245,21.2692,21.2209,21.2289,250800.0
2018-01-22 13:00:00,26.35,26.39,26.35,26.38,189570.0,21.2209,21.2531,21.2209,21.245,189570.0
2018-01-22 13:10:00,26.39,26.39,26.35,26.35,153840.0,21.2531,21.2531,21.2209,21.2209,153840.0
2018-01-22 13:20:00,26.35,26.36,26.29,26.31,296330.0,21.2209,21.2289,21.1725,21.1887,296330.0
2018-01-22 13:30:00,26.31,26.34,26.28,26.29,251520.0,21.1887,21.2128,21.1645,21.1725,251520.0
2018-01-22 13:40:00,26.29,26.35,26.27,26.35,170730.0,21.1725,21.2209,21.1564,21.2209,170730.0
2018-01-22 13:50:00,26.36,26.38,26.33,26.34,154000.0,21.2289,21.245,21.2048,21.2128,154000.0
2018-01-22 14:00:00,26.35,26.38,26.33,26.35,209900.0,21.2209,21.245,21.2048,21.2209,209900.0
2018-01-22 14:10:00,26.35,26.39,26.35,26.37,182910.0,21.2209,21.2531,21.2209,21.237,182910.0
2018-01-22 14:20:00,26.37,26.38,26.34,26.35,185380.0,21.237,21.245,21.2128,21.2209,185380.0
2018-01-22 14:30:00,26.35,26.35,26.3,26.3,278510.0,21.2209,21.2209,21.1806,21.1806,278510.0
2018-01-22 14:40:00,26.31,26.32,26.29,26.3,241550.0,21.1887,21.1967,21.1725,21.1806,241550.0
2018-01-22 14:50:00,26.3,26.31,26.24,26.24,190840.0,21.1806,21.1887,21.1323,21.1323,190840.0
2018-01-22 15:00:00,26.24,26.29,26.24,26.29,208570.0,21.1323,21.1725,21.1323,21.1725,208570.0
2018-01-22 15:10:00,26.29,26.31,26.27,26.27,202790.0,21.1725,21.1887,21.1564,21.1564,202790.0
2018-01-22 15:20:00,26.27,26.29,26.23,26.23,339130.0,21.1564,21.1725,21.1242,21.1242,339130.0
2018-01-22 15:30:00,26.23,26.25,26.19,26.2,704240.0,21.1242,21.1403,21.092,21.1001,704240.0
2018-01-22 15:40:00,26.2,26.21,26.17,26.18,1138680.0,21.1001,21.1081,21.0759,21.084,1138680.0
2018-01-22 15:50:00,26.18,26.22,26.15,26.19,3340740.0,21.084,21.1162,21.0598,21.092,3340740.0
2018-01-23 09:30:00,26.17,26.21,25.91,25.96,2398680.0,21.0759,21.1081,20.8665,20.9068,2398680.0
2018-01-23 09:40:00,25.96,25.97,25.81,25.89,2915700.0,20.9068,20.9148,20.786,20.8504,2915700.0
2018-01-23 09:50:00,25.9,26.05,25.88,25.92,1742200.0,20.8585,20.9793,20.8424,20.8746,1742200.0
2018-01-23 10:00:00,25.95,26.15,25.93,26.1,1320920.0,20.8987,21.0598,20.8826,21.0195,1320920.0
2018-01-23 10:10:00,26.1,26.13,26.07,26.09,1027950.0,21.0195,21.0437,20.9954,21.0115,1027950.0
2018-01-23 10:20:00,26.09,26.19,26.04,26.14,986050.0,21.0115,21.092,20.9712,21.0517,986050.0
2018-01-23 10:30:00,26.14,26.21,26.11,26.2,1163050.0,21.0517,21.1081,21.0276,21.1001,1163050.0
2018-01-23 10:40:00,26.2,26.34,26.2,26.32,1140780.0,21.1001,21.2128,21.1001,21.1967,1140780.0
2018-01-23 10:50:00,26.33,26.37,26.29,26.35,842480.0,21.2048,21.237,21.1725,21.2209,842480.0
2018-01-23 11:00:00,26.35,26.39,26.34,26.35,602440.0,21.2209,21.2531,21.2128,21.2209,602440.0
2018-01-23 11:10:00,26.35,26.39,26.33,26.37,393700.0,21.2209,21.2531,21.2048,21.237,393700.0
2018-01-23 11:20:00,26.38,26.38,26.33,26.36,357570.0,21.245,21.245,21.2048,21.2289,357570.0
2018-01-23 11:30:00,26.35,26.35,26.27,26.28,490760.0,21.2209,21.2209,21.1564,21.1645,490760.0
2018-01-23 11:40:00,26.3,26.34,26.25,26.33,318630.0,21.1806,21.2128,21.1403,21.2048,318630.0
2018-01-23 11:50:00,26.33,26.34,26.3,26.32,229850.0,21.2048,21.2128,21.1806,21.1967,229850.0
2018-01-23 12:00:00,26.33,26.36,26.3,26.31,216700.0,21.2048,21.2289,21.1806,21.1887,216700.0
2018-01-23 12:10:00,26.31,26.35,26.29,26.34,287610.0,21.1887,21.2209,21.1725,21.2128,287610.0
2018-01-23 12:20:00,26.33,26.35,26.3,26.31,403180.0,21.2048,21.2209,21.1806,21.1887,403180.0
2018-01-23 12:30:00,26.31,26.36,26.31,26.36,737140.0,21.1887,21.2289,21.1887,21.2289,737140.0
2018-01-23 12:40:00,26.36,26.37,26.34,26.35,126700.0,21.2289,21.237,21.2128,21.2209,126700.0
2018-01-23 12:50:00,26.36,26.37,26.31,26.35,151760.0,21.2289,21.237,21.1887,21.2209,151760.0
2018-01-23 13:00:00,26.35,26.39,26.35,26.39,133050.0,21.2209,21.2531,21.2209,21.2531,133050.0
2018-01-23 13:10:00,26.39,26.42,26.38,26.39,324750.0,21.2531,21.2772,21.245,21.2531,324750.0
2018-01-23 13:20:00,26.39,26.4,26.36,26.39,182370.0,21.2531,21.2611,21.2289,21.2531,182370.0
2018-01-23 13:30:00,26.39,26.44,26.39,26.44,270230.0,21.2531,21.2934,21.2531,21.2934,270230.0
2018-01-23 13:40:00,26.43,26.44,26.31,26.35,284020.0,21.2853,21.2934,21.1887,21.2209,284020.0
2018-01-23 13:50:00,26.34,26.4,26.34,26.38,183470.0,21.2128,21.2611,21.2128,21.245,183470.0
2018-01-23 14:00:00,26.38,26.42,26.37,26.39,317470.0,21.245,21.2772,21.237,21.2531,317470.0
2018-01-23 14:10:00,26.4,26.41,26.21,26.21,536020.0,21.2611,21.2692,21.1081,21.1081,536020.0
2018-01-23 14:20:00,26.22,26.31,26.17,26.27,522900.0,21.1162,21.1887,21.0759,21.1564,522900.0
2018-01-23 14:30:00,26.27,26.3,26.23,26.25,289280.0,21.1564,21.1806,21.1242,21.1403,289280.0
2018-01-23 14:40:00,26.26,26.28,26.24,26.26,276540.0,21.1484,21.1645,21.1323,21.1484,276540.0
2018-01-23 14:50:00,26.26,26.28,26.22,26.25,383780.0,21.1484,21.1645,21.1162,21.1403,383780.0
2018-01-23 15:00:00,26.25,26.26,26.18,26.23,442670.0,21.1403,21.1484,21.084,21.1242,442670.0
2018-01-23 15:10:00,26.23,26.25,26.16,26.19,558540.0,21.1242,21.1403,21.0679,21.092,558540.0
2018-01-23 15:20:00,26.19,26.26,26.19,26.24,588470.0,21.092,21.1484,21.092,21.1323,588470.0
2018-01-23 15:30:00,26.24,26.26,26.21,26.22,525500.0,21.1323,21.1484,21.1081,21.1162,525500.0
2018-01-23 15:40:00,26.21,26.29,26.21,26.29,721820.0,21.1081,21.1725,21.1081,21.1725,721820.0
2018-01-23 15:50:00,26.29,26.31,26.25,26.29,1663740.0,21.1725,21.1887,21.1403,21.1725,1663740.0
2018-01-24 09:30:00,26.1,26.11,25.99,26.03,2226350.0,21.0195,21.0276,20.9309,20.9632,2226350.0
2018-01-24 09:40:00,26.03,26.09,25.93,26.02,2222790.0,20.9632,21.0115,20.8826,20.9551,2222790.0
2018-01-24 09:50:00,26.02,26.17,26.0,26.16,1185050.0,20.9551,21.0759,20.939,21.0679,1185050.0
2018-01-24 10:00:00,26.17,26.32,26.16,26.24,1496550.0,21.0759,21.1967,21.0679,21.1323,1496550.0
2018-01-24 10:10:00,26.23,26.33,26.21,26.23,684100.0,21.1242,21.2048,21.1081,21.1242,684100.0
2018-01-24 10:20:00,26.23,26.26,26.13,26.18,1096050.0,21.1242,21.1484,21.0437,21.084,1096050.0
2018-01-24 10:30:00,26.18,26.26,26.17,26.19,725830.0,21.084,21.1484,21.0759,21.092,725830.0
2018-01-24 10:40:00,26.19,26.23,26.11,26.12,738930.0,21.092,21.1242,21.0276,21.0356,738930.0
2018-01-24 10:50:00,26.12,26.12,26.07,26.11,771790.0,21.0356,21.0356,20.9954,21.0276,771790.0
2018-01-24 11:00:00,26.12,26.14,26.09,26.11,370830.0,21.0356,21.0517,21.0115,21.0276,370830.0
2018-01-24 11:10:00,26.11,26.11,26.03,26.11,650520.0,21.0276,21.0276,20.9632,21.0276,650520.0
2018-01-24 11:20:00,26.12,26.13,26.07,26.08,394540.0,21.0356,21.0437,20.9954,21.0034,394540.0
2018-01-24 11:30:00,26.07,26.07,25.91,25.92,954730.0,20.9954,20.9954,20.8665,20.8746,954730.0
2018-01-24 11:40:00,25.92,26.02,25.9,25.91,642750.0,20.8746,20.9551,20.8585,20.8665,642750.0
2018-01-24 11:50:00,25.91,25.98,25.9,25.92,464820.0,20.8665,20.9229,20.8585,20.8746,464820.0
2018-01-24 12:00:00,25.91,25.92,25.87,25.88,555800.0,20.8665,20.8746,20.8343,20.8424,555800.0
2018-01-24 12:10:00,25.86,25.88,25.76,25.83,980090.0,20.8263,20.8424,20.7457,20.8021,980090.0
2018-01-24 12:20:00,25.83,25.88,25.82,25.88,471440.0,20.8021,20.8424,20.794,20.8424,471440.0
2018-01-24 12:30:00,25.88,25.92,25.85,25.87,453970.0,20.8424,20.8746,20.8182,20.8343,453970.0
2018-01-24 12:40:00,25.87,25.9,25.83,25.89,664910.0,20.8343,20.8585,20.8021,20.8504,664910.0
2018-01-24 12:50:00,25.89,25.89,25.85,25.85,288270.0,20.8504,20.8504,20.8182,20.8182,288270.0
2018-01-24 13:00:00,25.85,25.85,25.75,25.75,1300780.0,20.8182,20.8182,20.7377,20.7377,1300780.0
2018-01-24 13:10:00,25.75,25.75,25.6,25.66,1324840.0,20.7377,20.7377,20.6169,20.6652,1324840.0
2018-01-24 13:20:00,25.67,25.74,25.65,25.66,921990.0,20.6732,20.7296,20.6571,20.6652,921990.0
2018-01-24 13:30:00,25.67,25.75,25.66,25.69,644340.0,20.6732,20.7377,20.6652,20.6893,644340.0
2018-01-24 13:40:00,25.69,25.72,25.67,25.71,732050.0,20.6893,20.7135,20.6732,20.7054,732050.0
2018-01-24 13:50:00,25.72,25.78,25.7,25.74,468880.0,20.7135,20.7618,20.6974,20.7296,468880.0
2018-01-24 14:00:00,25.74,25.78,25.72,25.73,380220.0,20.7296,20.7618,20.7135,20.7216,380220.0
2018-01-24 14:10:00,25.74,25.75,25.71,25.75,469400.0,20.7296,20.7377,20.7054,20.7377,469400.0
2018-01-24 14:20:00,25.75,25.76,25.72,25.73,362040.0,20.7377,20.7457,20.7135,20.7216,362040.0
2018-01-24 14:30:00,25.73,25.75,25.71,25.74,486790.0,20.7216,20.7377,20.7054,20.7296,486790.0
2018-01-24 14:40:00,25.74,25.8,25.73,25.77,364080.0,20.7296,20.7779,20.7216,20.7538,364080.0
2018-01-24 14:50:00,25.77,25.78,25.73,25.73,517230.0,20.7538,20.7618,20.7216,20.7216,517230.0
2018-01-24 15:00:00,25.74,25.76,25.7,25.74,608600.0,20.7296,20.7457,20.6974,20.7296,608600.0
2018-01-24 15:10:00,25.74,25.76,25.67,25.68,764230.0,20.7296,20.7457,20.6732,20.6813,764230.0
2018-01-24 15:20:00,25.68,25.73,25.68,25.69,691690.0,20.6813,20.7216,20.6813,20.6893,691690.0
2018-01-24 15:30:00,25.68,25.71,25.67,25.67,921140.0,20.6813,20.7054,20.6732,20.6732,921140.0
2018-01-24 15:40:00,25.67,25.76,25.64,25.74,1669480.0,20.6732,20.7457,20.6491,20.7296,1669480.0
2018-01-24 15:50:00,25.74,25.74,25.68,25.69,2364960.0,20.7296,20.7296,20.6813,20.6893,2364960.0
2018-01-25 09:30:00,25.77,25.78,25.17,25.47,3898150.0,20.7538,20.7618,20.2706,20.5122,3898150.0
2018-01-25 09:40:00,25.49,25.5,25.24,25.27,2077460.0,20.5283,20.5363,20.3269,20.3511,2077460.0
2018-01-25 09:50:00,25.27,25.27,24.93,24.95,3412200.0,20.3511,20.3511,20.0773,20.0934,3412200.0
2018-01-25 10:00:00,24.94,25.18,24.94,25.08,2056050.0,20.0853,20.2786,20.0853,20.1981,2056050.0
2018-01-25 10:10:00,25.08,25.1,24.97,25.1,1947630.0,20.1981,20.2142,20.1095,20.2142,1947630.0
2018-01-25 10:20:00,25.1,25.21,25.09,25.21,1480710.0,20.2142,20.3028,20.2061,20.3028,1480710.0
2018-01-25 10:30:00,25.21,25.35,25.2,25.3,1513540.0,20.3028,20.4155,20.2947,20.3753,1513540.0
2018-01-25 10:40:00,25.31,25.35,25.26,25.3,639590.0,20.3833,20.4155,20.343,20.3753,639590.0
2018-01-25 10:50:00,25.3,25.31,25.22,25.24,822470.0,20.3753,20.3833,20.3108,20.3269,822470.0
2018-01-25 11:00:00,25.24,25.3,25.23,25.23,471180.0,20.3269,20.3753,20.3189,20.3189,471180.0
2018-01-25 11:10:00,25.23,25.28,25.23,25.23,275850.0,20.3189,20.3592,20.3189,20.3189,275850.0
2018-01-25 11:20:00,25.22,25.24,25.14,25.23,640190.0,20.3108,20.3269,20.2464,20.3189,640190.0
2018-01-25 11:30:00,25.23,25.24,25.2,25.22,304820.0,20.3189,20.3269,20.2947,20.3108,304820.0
2018-01-25 11:40:00,25.23,25.24,25.16,25.21,419340.0,20.3189,20.3269,20.2625,20.3028,419340.0
2018-01-25 11:50:00,25.21,25.24,25.19,25.21,385430.0,20.3028,20.3269,20.2867,20.3028,385430.0
2018-01-25 12:00:00,25.22,25.22,25.16,25.17,382550.0,20.3108,20.3108,20.2625,20.2706,382550.0
2018-01-25 12:10:00,25.16,25.19,25.15,25.16,566390.0,20.2625,20.2867,20.2545,20.2625,566390.0
2018-01-25 12:20:00,25.16,25.16,25.08,25.13,555890.0,20.2625,20.2625,20.1981,20.2383,555890.0
2018-01-25 12:30:00,25.13,25.13,25.09,25.12,310390.0,20.2383,20.2383,20.2061,20.2303,310390.0
2018-01-25 12:40:00,25.12,25.12,25.02,25.02,760240.0,20.2303,20.2303,20.1498,20.1498,760240.0
2018-01-25 12:50:00,25.01,25.02,24.92,24.92,1391410.0,20.1417,20.1498,20.0692,20.0692,1391410.0
2018-01-25 13:00:00,24.91,24.93,24.79,24.9,1525720.0,20.0612,20.0773,19.9645,20.0531,1525720.0
2018-01-25 13:10:00,24.91,24.98,24.89,24.94,1132030.0,20.0612,20.1175,20.0451,20.0853,1132030.0
2018-01-25 13:20:00,24.94,24.98,24.91,24.95,731680.0,20.0853,20.1175,20.0612,20.0934,731680.0
2018-01-25 13:30:00,24.94,25.01,24.91,24.99,698470.0,20.0853,20.1417,20.0612,20.1256,698470.0
2018-01-25 13:40:00,24.99,25.01,24.97,24.99,655850.0,20.1256,20.1417,20.1095,20.1256,655850.0
2018-01-25 13:50:00,24.98,25.03,24.98,25.01,497420.0,20.1175,20.1578,20.1175,20.1417,497420.0
2018-01-25 14:00:00,25.02,25.02,24.96,24.97,850920.0,20.1498,20.1498,20.1014,20.1095,850920.0
2018-01-25 14:10:00,24.97,24.98,24.84,24.88,1391540.0,20.1095,20.1175,20.0048,20.037,1391540.0
2018-01-25 14:20:00,24.87,24.93,24.85,24.93,1184570.0,20.029,20.0773,20.0129,20.0773,1184570.0
2018-01-25 14:30:00,24.94,24.94,24.83,24.85,973500.0,20.0853,20.0853,19.9967,20.0129,973500.0
2018-01-25 14:40:00,24.84,24.9,24.8,24.86,733450.0,20.0048,20.0531,19.9726,20.0209,733450.0
2018-01-25 14:50:00,24.85,24.86,24.7,24.84,1204170.0,20.0129,20.0209,19.892,20.0048,1204170.0
2018-01-25 15:00:00,24.83,24.84,24.73,24.78,1471300.0,19.9967,20.0048,19.9162,19.9565,1471300.0
2018-01-25 15:10:00,24.78,24.88,24.74,24.86,1152260.0,19.9565,20.037,19.9243,20.0209,1152260.0
2018-01-25 15:20:00,24.86,24.88,24.8,24.82,1489700.0,20.0209,20.037,19.9726,19.9887,1489700.0
2018-01-25 15:30:00,24.83,24.86,24.77,24.78,1391350.0,19.9967,20.0209,19.9484,19.9565,1391350.0
2018-01-25 15:40:00,24.78,24.81,24.75,24.77,1878080.0,19.9565,19.9806,19.9323,19.9484,1878080.0
2018-01-25 15:50:00,24.77,24.8,24.73,24.73,4280670.0,19.9484,19.9726,19.9162,19.9162,4280670.0
2018-01-26 09:30:00,24.94,24.95,24.76,24.82,2323380.0,20.0853,20.0934,19.9404,19.9887,2323380.0
2018-01-26 09:40:00,24.82,24.85,24.66,24.72,1466210.0,19.9887,20.0129,19.8598,19.9082,1466210.0
2018-01-26 09:50:00,24.72,24.75,24.66,24.67,1302420.0,19.9082,19.9323,19.8598,19.8679,1302420.0
2018-01-26 10:00:00,24.68,24.71,24.63,24.71,923540.0,19.8759,19.9001,19.8357,19.9001,923540.0
2018-01-26 10:10:00,24.7,24.71,24.56,24.58,1010630.0,19.892,19.9001,19.7793,19.7954,1010630.0
2018-01-26 10:20:00,24.59,24.66,24.58,24.59,998620.0,19.8035,19.8598,19.7954,19.8035,998620.0
2018-01-26 10:30:00,24.59,24.59,24.52,24.56,1341690.0,19.8035,19.8035,19.7471,19.7793,1341690.0
2018-01-26 10:40:00,24.56,24.69,24.56,24.65,1811790.0,19.7793,19.884,19.7793,19.8518,1811790.0
2018-01-26 10:50:00,24.65,24.7,24.61,24.7,857160.0,19.8518,19.892,19.8196,19.892,857160.0
2018-01-26 11:00:00,24.69,24.79,24.69,24.77,1452060.0,19.884,19.9645,19.884,19.9484,1452060.0
2018-01-26 11:10:00,24.77,24.78,24.7,24.74,916300.0,19.9484,19.9565,19.892,19.9243,916300.0
2018-01-26 11:20:00,24.74,24.8,24.71,24.8,1720820.0,19.9243,19.9726,19.9001,19.9726,1720820.0
2018-01-26 11:30:00,24.8,24.85,24.71,24.75,795910.0,19.9726,20.0129,19.9001,19.9323,795910.0
2018-01-26 11:40:00,24.75,24.82,24.72,24.79,398700.0,19.9323,19.9887,19.9082,19.9645,398700.0
2018-01-26 11:50:00,24.79,24.8,24.71,24.71,563980.0,19.9645,19.9726,19.9001,19.9001,563980.0
2018-01-26 12:00:00,24.72,24.73,24.66,24.7,423930.0,19.9082,19.9162,19.8598,19.892,423930.0
2018-01-26 12:10:00,24.7,24.72,24.67,24.67,655410.0,19.892,19.9082,19.8679,19.8679,655410.0
2018-01-26 12:20:00,24.68,24.77,24.68,24.71,423330.0,19.8759,19.9484,19.8759,19.9001,423330.0
2018-01-26 12:30:00,24.71,24.73,24.68,24.69,515360.0,19.9001,19.9162,19.8759,19.884,515360.0
2018-01-26 12:40:00,24.68,24.7,24.66,24.7,325530.0,19.8759,19.892,19.8598,19.892,325530.0
2018-01-26 12:50:00,24.7,24.79,24.7,24.77,327730.0,19.892,19.9645,19.892,19.9484,327730.0
2018-01-26 13:00:00,24.79,24.82,24.74,24.74,373770.0,19.9645,19.9887,19.9243,19.9243,373770.0
2018-01-26 13:10:00,24.74,24.75,24.73,24.73,373720.0,19.9243,19.9323,19.9162,19.9162,373720.0
2018-01-26 13:20:00,24.73,24.74,24.69,24.7,279770.0,19.9162,19.9243,19.884,19.892,279770.0
2018-01-26 13:30:00,24.72,24.78,24.71,24.78,319020.0,19.9082,19.9565,19.9001,19.9565,319020.0
2018-01-26 13:40:00,24.79,24.79,24.75,24.76,246420.0,19.9645,19.9645,19.9323,19.9404,246420.0
2018-01-26 13:50:00,24.77,24.8,24.76,24.79,341200.0,19.9484,19.9726,19.9404,19.9645,341200.0
2018-01-26 14:00:00,24.79,24.89,24.79,24.88,455810.0,19.9645,20.0451,19.9645,20.037,455810.0
2018-01-26 14:10:00,24.88,24.94,24.88,24.94,898020.0,20.037,20.0853,20.037,20.0853,898020.0
2018-01-26 14:20:00,24.94,25.02,24.93,24.99,1236800.0,20.0853,20.1498,20.0773,20.1256,1236800.0
2018-01-26 14:30:00,24.98,25.03,24.96,25.02,2356060.0,20.1175,20.1578,20.1014,20.1498,2356060.0
2018-01-26 14:40:00,25.02,25.04,25.0,25.01,553020.0,20.1498,20.1659,20.1337,20.1417,553020.0
2018-01-26 14:50:00,25.01,25.06,24.99,25.06,1218000.0,20.1417,20.182,20.1256,20.182,1218000.0
2018-01-26 15:00:00,25.06,25.08,25.01,25.02,888580.0,20.182,20.1981,20.1417,20.1498,888580.0
2018-01-26 15:10:00,25.02,25.03,25.01,25.01,878150.0,20.1498,20.1578,20.1417,20.1417,878150.0
2018-01-26 15:20:00,25.02,25.05,25.0,25.05,885610.0,20.1498,20.1739,20.1337,20.1739,885610.0
2018-01-26 15:30:00,25.04,25.06,25.04,25.06,762030.0,20.1659,20.182,20.1659,20.182,762030.0
2018-01-26 15:40:00,25.05,25.06,25.04,25.04,1271390.0,20.1739,20.182,20.1659,20.1659,1271390.0
2018-01-26 15:50:00,25.05,25.1,25.01,25.06,3903720.0,20.1739,20.2142,20.1417,20.182,3903720.0
2018-01-29 09:30:00,24.83,24.95,24.71,24.74,1841810.0,19.9967,20.0934,19.9001,19.9243,1841810.0
2018-01-29 09:40:00,24.73,24.88,24.68,24.69,1506020.0,19.9162,20.037,19.8759,19.884,1506020.0
2018-01-29 09:50:00,24.69,24.71,24.59,24.65,1759930.0,19.884,19.9001,19.8035,19.8518,1759930.0
2018-01-29 10:00:00,24.66,24.67,24.55,24.59,1833870.0,19.8598,19.8679,19.7712,19.8035,1833870.0
2018-01-29 10:10:00,24.59,24.6,24.38,24.44,2268170.0,19.8035,19.8115,19.6343,19.6827,2268170.0
2018-01-29 10:20:00,24.45,24.45,24.4,24.41,1719020.0,19.6907,19.6907,19.6504,19.6585,1719020.0
2018-01-29 10:30:00,24.41,24.43,24.37,24.38,1102070.0,19.6585,19.6746,19.6263,19.6343,1102070.0
2018-01-29 10:40:00,24.38,24.42,24.35,24.41,979370.0,19.6343,19.6666,19.6102,19.6585,979370.0
2018-01-29 10:50:00,24.41,24.41,24.35,24.38,1806770.0,19.6585,19.6585,19.6102,19.6343,1806770.0
2018-01-29 11:00:00,24.38,24.45,24.38,24.42,1315680.0,19.6343,19.6907,19.6343,19.6666,1315680.0
2018-01-29 11:10:00,24.41,24.51,24.41,24.49,1245990.0,19.6585,19.739,19.6585,19.7229,1245990.0
2018-01-29 11:20:00,24.5,24.54,24.45,24.47,1035020.0,19.731,19.7632,19.6907,19.7068,1035020.0
2018-01-29 11:30:00,24.47,24.54,24.46,24.5,1001070.0,19.7068,19.7632,19.6988,19.731,1001070.0
2018-01-29 11:40:00,24.5,24.55,24.48,24.52,812450.0,19.731,19.7712,19.7149,19.7471,812450.0
2018-01-29 11:50:00,24.53,24.59,24.52,24.52,1055370.0,19.7551,19.8035,19.7471,19.7471,1055370.0
2018-01-29 12:00:00,24.53,24.54,24.49,24.52,515060.0,19.7551,19.7632,19.7229,19.7471,515060.0
2018-01-29 12:10:00,24.52,24.54,24.49,24.5,579630.0,19.7471,19.7632,19.7229,19.731,579630.0
2018-01-29 12:20:00,24.5,24.65,24.5,24.65,1138940.0,19.731,19.8518,19.731,19.8518,1138940.0
2018-01-29 12:30:00,24.65,24.68,24.56,24.57,565640.0,19.8518,19.8759,19.7793,19.7874,565640.0
2018-01-29 12:40:00,24.57,24.63,24.57,24.62,369660.0,19.7874,19.8357,19.7874,19.8276,369660.0
2018-01-29 12:50:00,24.62,24.66,24.62,24.65,789590.0,19.8276,19.8598,19.8276,19.8518,789590.0
2018-01-29 13:00:00,24.65,24.7,24.59,24.7,956890.0,19.8518,19.892,19.8035,19.892,956890.0
2018-01-29 13:10:00,24.7,24.7,24.65,24.67,527630.0,19.892,19.892,19.8518,19.8679,527630.0
2018-01-29 13:20:00,24.67,24.68,24.65,24.67,345160.0,19.8679,19.8759,19.8518,19.8679,345160.0
2018-01-29 13:30:00,24.68,24.68,24.62,24.62,383410.0,19.8759,19.8759,19.8276,19.8276,383410.0
2018-01-29 13:40:00,24.62,24.65,24.6,24.64,330620.0,19.8276,19.8518,19.8115,19.8437,330620.0
2018-01-29 13:50:00,24.64,24.66,24.6,24.62,294580.0,19.8437,19.8598,19.8115,19.8276,294580.0
2018-01-29 14:00:00,24.62,24.63,24.6,24.61,270860.0,19.8276,19.8357,19.8115,19.8196,270860.0
2018-01-29 14:10:00,24.61,24.63,24.57,24.57,415290.0,19.8196,19.8357,19.7874,19.7874,415290.0
2018-01-29 14:20:00,24.57,24.57,24.53,24.56,444610.0,19.7874,19.7874,19.7551,19.7793,444610.0
2018-01-29 14:30:00,24.56,24.59,24.5,24.5,495630.0,19.7793,19.8035,19.731,19.731,495630.0
2018-01-29 14:40:00,24.5,24.51,24.48,24.48,562850.0,19.731,19.739,19.7149,19.7149,562850.0
2018-01-29 14:50:00,24.48,24.51,24.47,24.5,568490.0,19.7149,19.739,19.7068,19.731,568490.0
2018-01-29 15:00:00,24.5,24.51,24.47,24.47,863800.0,19.731,19.739,19.7068,19.7068,863800.0
2018-01-29 15:10:00,24.47,24.53,24.44,24.51,931150.0,19.7068,19.7551,19.6827,19.739,931150.0
2018-01-29 15:20:00,24.51,24.56,24.5,24.55,1090330.0,19.739,19.7793,19.731,19.7712,1090330.0
2018-01-29 15:30:00,24.56,24.61,24.51,24.53,1299530.0,19.7793,19.8196,19.739,19.7551,1299530.0
2018-01-29 15:40:00,24.54,24.55,24.44,24.49,1379700.0,19.7632,19.7712,19.6827,19.7229,1379700.0
2018-01-29 15:50:00,24.5,24.65,24.49,24.54,3804230.0,19.731,19.8518,19.7229,19.7632,3804230.0
2018-01-30 09:30:00,24.13,24.22,23.7,24.19,4488470.0,19.433,19.5055,19.0867,19.4813,4488470.0
2018-01-30 09:40:00,24.2,24.45,24.19,24.43,2343650.0,19.4894,19.6907,19.4813,19.6746,2343650.0
2018-01-30 09:50:00,24.43,24.5,24.33,24.33,1748320.0,19.6746,19.731,19.5941,19.5941,1748320.0
2018-01-30 10:00:00,24.34,24.42,24.27,24.3,2088610.0,19.6021,19.6666,19.5458,19.5699,2088610.0
2018-01-30 10:10:00,24.3,24.36,24.26,24.34,1510780.0,19.5699,19.6182,19.5377,19.6021,1510780.0
2018-01-30 10:20:00,24.33,24.43,24.31,24.38,1724530.0,19.5941,19.6746,19.578,19.6343,1724530.0
2018-01-30 10:30:00,24.38,24.38,24.3,24.33,1002270.0,19.6343,19.6343,19.5699,19.5941,1002270.0
2018-01-30 10:40:00,24.34,24.34,24.22,24.24,836070.0,19.6021,19.6021,19.5055,19.5216,836070.0
2018-01-30 10:50:00,24.24,24.34,24.22,24.32,762950.0,19.5216,19.6021,19.5055,19.586,762950.0
2018-01-30 11:00:00,24.32,24.41,24.3,24.39,1011250.0,19.586,19.6585,19.5699,19.6424,1011250.0
2018-01-30 11:10:00,24.39,24.41,24.31,24.36,699800.0,19.6424,19.6585,19.578,19.6182,699800.0
2018-01-30 11:20:00,24.36,24.37,24.3,24.34,520510.0,19.6182,19.6263,19.5699,19.6021,520510.0
2018-01-30 11:30:00,24.34,24.35,24.27,24.29,510240.0,19.6021,19.6102,19.5458,19.5619,510240.0
2018-01-30 11:40:00,24.29,24.3,24.23,24.23,671820.0,19.5619,19.5699,19.5135,19.5135,671820.0
2018-01-30 11:50:00,24.24,24.27,24.16,24.17,515750.0,19.5216,19.5458,19.4572,19.4652,515750.0
2018-01-30 12:00:00,24.18,24.21,24.13,24.17,443330.0,19.4733,19.4974,19.433,19.4652,443330.0
2018-01-30 12:10:00,24.17,24.21,24.14,24.15,443330.0,19.4652,19.4974,19.4411,19.4491,443330.0
2018-01-30 12:20:00,24.14,24.18,24.14,24.15,350560.0,19.4411,19.4733,19.4411,19.4491,350560.0
2018-01-30 12:30:00,24.15,24.16,24.04,24.04,507520.0,19.4491,19.4572,19.3605,19.3605,507520.0
2018-01-30 12:40:00,24.04,24.09,24.03,24.07,430410.0,19.3605,19.4008,19.3525,19.3847,430410.0
2018-01-30 12:50:00,24.07,24.12,24.05,24.1,373140.0,19.3847,19.4249,19.3686,19.4088,373140.0
2018-01-30 13:00:00,24.1,24.11,24.04,24.06,617340.0,19.4088,19.4169,19.3605,19.3766,617340.0
2018-01-30 13:10:00,24.06,24.08,24.04,24.06,447420.0,19.3766,19.3927,19.3605,19.3766,447420.0
2018-01-30 13:20:00,24.06,24.08,24.04,24.06,966110.0,19.3766,19.3927,19.3605,19.3766,966110.0
2018-01-30 13:30:00,24.06,24.14,24.05,24.12,508510.0,19.3766,19.4411,19.3686,19.4249,508510.0
2018-01-30 13:40:00,24.12,24.2,24.12,24.18,585920.0,19.4249,19.4894,19.4249,19.4733,585920.0
2018-01-30 13:50:00,24.17,24.24,24.17,24.2,395740.0,19.4652,19.5216,19.4652,19.4894,395740.0
2018-01-30 14:00:00,24.19,24.21,24.17,24.21,585920.0,19.4813,19.4974,19.4652,19.4974,585920.0
2018-01-30 14:10:00,24.2,24.26,24.19,24.23,308110.0,19.4894,19.5377,19.4813,19.5135,308110.0
2018-01-30 14:20:00,24.22,24.23,24.15,24.18,391100.0,19.5055,19.5135,19.4491,19.4733,391100.0
2018-01-30 14:30:00,24.18,24.2,24.14,24.18,411060.0,19.4733,19.4894,19.4411,19.4733,411060.0
2018-01-30 14:40:00,24.18,24.2,24.16,24.19,452690.0,19.4733,19.4894,19.4572,19.4813,452690.0
2018-01-30 14:50:00,24.19,24.19,24.12,24.13,399060.0,19.4813,19.4813,19.4249,19.433,399060.0
2018-01-30 15:00:00,24.13,24.19,24.12,24.14,743520.0,19.433,19.4813,19.4249,19.4411,743520.0
2018-01-30 15:10:00,24.14,24.18,24.13,24.17,645690.0,19.4411,19.4733,19.433,19.4652,645690.0
2018-01-30 15:20:00,24.18,24.22,24.16,24.2,591180.0,19.4733,19.5055,19.4572,19.4894,591180.0
2018-01-30 15:30:00,24.2,24.25,24.17,24.22,681120.0,19.4894,19.5296,19.4652,19.5055,681120.0
2018-01-30 15:40:00,24.22,24.25,24.2,24.21,1002140.0,19.5055,19.5296,19.4894,19.4974,1002140.0
2018-01-30 15:50:00,24.22,24.22,24.09,24.1,2636750.0,19.5055,19.5055,19.4008,19.4088,2636750.0
2018-01-31 09:30:00,24.98,25.31,24.5,25.0,7688600.0,20.1175,20.3833,19.731,20.1337,7688600.0
2018-01-31 09:40:00,25.0,25.2,24.87,24.87,2863180.0,20.1337,20.2947,20.029,20.029,2863180.0
2018-01-31 09:50:00,24.88,25.02,24.87,25.0,2811650.0,20.037,20.1498,20.029,20.1337,2811650.0
2018-01-31 10:00:00,25.0,25.12,24.86,25.03,2337520.0,20.1337,20.2303,20.0209,20.1578,2337520.0
2018-01-31 10:10:00,25.04,25.12,25.02,25.04,2703310.0,20.1659,20.2303,20.1498,20.1659,2703310.0
2018-01-31 10:20:00,25.05,25.06,24.95,24.99,1779970.0,20.1739,20.182,20.0934,20.1256,1779970.0
2018-01-31 10:30:00,25.0,25.15,24.99,25.1,1130570.0,20.1337,20.2545,20.1256,20.2142,1130570.0
2018-01-31 10:40:00,25.12,25.2,25.07,25.12,1517770.0,20.2303,20.2947,20.19,20.2303,1517770.0
2018-01-31 10:50:00,25.12,25.14,25.01,25.09,1579840.0,20.2303,20.2464,20.1417,20.2061,1579840.0
2018-01-31 11:00:00,25.11,25.17,25.1,25.11,957100.0,20.2222,20.2706,20.2142,20.2222,957100.0
2018-01-31 11:10:00,25.11,25.16,25.07,25.1,868030.0,20.2222,20.2625,20.19,20.2142,868030.0
2018-01-31 11:20:00,25.09,25.1,25.07,25.08,800970.0,20.2061,20.2142,20.19,20.1981,800970.0
2018-01-31 11:30:00,25.08,25.14,25.08,25.13,398900.0,20.1981,20.2464,20.1981,20.2383,398900.0
2018-01-31 11:40:00,25.12,25.13,25.1,25.11,466610.0,20.2303,20.2383,20.2142,20.2222,466610.0
2018-01-31 11:50:00,25.11,25.12,24.98,25.01,1998590.0,20.2222,20.2303,20.1175,20.1417,1998590.0
2018-01-31 12:00:00,25.02,25.02,24.88,24.88,706060.0,20.1498,20.1498,20.037,20.037,706060.0
2018-01-31 12:10:00,24.87,24.92,24.74,24.86,1647680.0,20.029,20.0692,19.9243,20.0209,1647680.0
2018-01-31 12:20:00,24.85,25.0,24.85,24.96,1055020.0,20.0129,20.1337,20.0129,20.1014,1055020.0
2018-01-31 12:30:00,24.96,24.97,24.86,24.86,1320850.0,20.1014,20.1095,20.0209,20.0209,1320850.0
2018-01-31 12:40:00,24.86,24.88,24.84,24.85,387920.0,20.0209,20.037,20.0048,20.0129,387920.0
2018-01-31 12:50:00,24.85,24.86,24.77,24.77,487380.0,20.0129,20.0209,19.9484,19.9484,487380.0
2018-01-31 13:00:00,24.77,24.84,24.76,24.81,321480.0,19.9484,20.0048,19.9404,19.9806,321480.0
2018-01-31 13:10:00,24.82,24.85,24.79,24.8,281670.0,19.9887,20.0129,19.9645,19.9726,281670.0
2018-01-31 13:20:00,24.79,24.84,24.79,24.81,543280.0,19.9645,20.0048,19.9645,19.9806,543280.0
2018-01-31 13:30:00,24.81,24.82,24.75,24.8,880440.0,19.9806,19.9887,19.9323,19.9726,880440.0
2018-01-31 13:40:00,24.8,24.87,24.79,24.8,1035090.0,19.9726,20.029,19.9645,19.9726,1035090.0
2018-01-31 13:50:00,24.8,24.84,24.74,24.77,635840.0,19.9726,20.0048,19.9243,19.9484,635840.0
2018-01-31 14:00:00,24.78,24.82,24.7,24.76,1483620.0,19.9565,19.9887,19.892,19.9404,1483620.0
2018-01-31 14:10:00,24.75,24.77,24.61,24.75,1168480.0,19.9323,19.9484,19.8196,19.9323,1168480.0
2018-01-31 14:20:00,24.75,24.77,24.58,24.6,1309440.0,19.9323,19.9484,19.7954,19.8115,1309440.0
2018-01-31 14:30:00,24.6,24.64,24.57,24.62,1845990.0,19.8115,19.8437,19.7874,19.8276,1845990.0
2018-01-31 14:40:00,24.62,24.65,24.57,24.58,891080.0,19.8276,19.8518,19.7874,19.7954,891080.0
2018-01-31 14:50:00,24.58,24.63,24.54,24.63,584880.0,19.7954,19.8357,19.7632,19.8357,584880.0
2018-01-31 15:00:00,24.62,24.62,24.49,24.55,843050.0,19.8276,19.8276,19.7229,19.7712,843050.0
2018-01-31 15:10:00,24.56,24.67,24.55,24.67,1112210.0,19.7793,19.8679,19.7712,19.8679,1112210.0
2018-01-31 15:20:00,24.67,24.77,24.67,24.77,1634670.0,19.8679,19.9484,19.8679,19.9484,1634670.0
2018-01-31 15:30:00,24.76,24.85,24.71,24.83,1929510.0,19.9404,20.0129,19.9001,19.9967,1929510.0
2018-01-31 15:40:00,24.83,24.93,24.83,24.83,3182360.0,19.9967,20.0773,19.9967,19.9967,3182360.0
2018-01-31 15:50:00,24.83,24.84,24.78,24.81,5273710.0,19.9967,20.0048,19.9565,19.9806,5273710.0
2018-02-01 09:30:00,24.17,24.59,24.0,24.23,5938220.0,19.4652,19.8035,19.3283,19.5135,5938220.0
2018-02-01 09:40:00,24.22,24.26,24.11,24.19,1959830.0,19.5055,19.5377,19.4169,19.4813,1959830.0
2018-02-01 09:50:00,24.17,24.29,24.12,24.23,2725980.0,19.4652,19.5619,19.4249,19.5135,2725980.0
2018-02-01 10:00:00,24.22,24.25,24.15,24.2,1245150.0,19.5055,19.5296,19.4491,19.4894,1245150.0
2018-02-01 10:10:00,24.21,24.24,24.1,24.17,2078130.0,19.4974,19.5216,19.4088,19.4652,2078130.0
2018-02-01 10:20:00,24.18,24.2,24.1,24.13,1420420.0,19.4733,19.4894,19.4088,19.433,1420420.0
2018-02-01 10:30:00,24.13,24.17,24.11,24.16,1049620.0,19.433,19.4652,19.4169,19.4572,1049620.0
2018-02-01 10:40:00,24.16,24.17,24.11,24.15,1386910.0,19.4572,19.4652,19.4169,19.4491,1386910.0
2018-02-01 10:50:00,24.15,24.15,24.0,24.02,1974550.0,19.4491,19.4491,19.3283,19.3444,1974550.0
2018-02-01 11:00:00,24.03,24.07,24.0,24.06,2197020.0,19.3525,19.3847,19.3283,19.3766,2197020.0
2018-02-01 11:10:00,24.06,24.12,24.06,24.11,2811150.0,19.3766,19.4249,19.3766,19.4169,2811150.0
2018-02-01 11:20:00,24.11,24.12,24.06,24.08,2117610.0,19.4169,19.4249,19.3766,19.3927,2117610.0
2018-02-01 11:30:00,24.09,24.13,24.03,24.06,2343750.0,19.4008,19.433,19.3525,19.3766,2343750.0
2018-02-01 11:40:00,24.06,24.14,24.05,24.13,1217260.0,19.3766,19.4411,19.3686,19.433,1217260.0
2018-02-01 11:50:00,24.13,24.17,24.09,24.15,1028610.0,19.433,19.4652,19.4008,19.4491,1028610.0
2018-02-01 12:00:00,24.15,24.17,24.1,24.11,467430.0,19.4491,19.4652,19.4088,19.4169,467430.0
2018-02-01 12:10:00,24.12,24.15,24.08,24.11,499890.0,19.4249,19.4491,19.3927,19.4169,499890.0
2018-02-01 12:20:00,24.12,24.13,24.11,24.12,1005600.0,19.4249,19.433,19.4169,19.4249,1005600.0
2018-02-01 12:30:00,24.12,24.14,24.11,24.11,730290.0,19.4249,19.4411,19.4169,19.4169,730290.0
2018-02-01 12:40:00,24.12,24.15,24.09,24.15,636810.0,19.4249,19.4491,19.4008,19.4491,636810.0
2018-02-01 12:50:00,24.15,24.18,24.14,24.16,555620.0,19.4491,19.4733,19.4411,19.4572,555620.0
2018-02-01 13:00:00,24.16,24.17,24.13,24.14,759420.0,19.4572,19.4652,19.433,19.4411,759420.0
2018-02-01 13:10:00,24.14,24.15,24.13,24.14,451640.0,19.4411,19.4491,19.433,19.4411,451640.0
2018-02-01 13:20:00,24.14,24.15,24.13,24.13,697490.0,19.4411,19.4491,19.433,19.433,697490.0
2018-02-01 13:30:00,24.14,24.15,24.13,24.13,482500.0,19.4411,19.4491,19.433,19.433,482500.0
2018-02-01 13:40:00,24.14,24.14,24.1,24.11,581860.0,19.4411,19.4411,19.4088,19.4169,581860.0
2018-02-01 13:50:00,24.11,24.11,24.0,24.0,777780.0,19.4169,19.4169,19.3283,19.3283,777780.0
2018-02-01 14:00:00,24.01,24.06,24.0,24.02,783550.0,19.3364,19.3766,19.3283,19.3444,783550.0
2018-02-01 14:10:00,24.02,24.07,24.0,24.01,641680.0,19.3444,19.3847,19.3283,19.3364,641680.0
2018-02-01 14:20:00,24.01,24.07,23.97,24.06,1091900.0,19.3364,19.3847,19.3041,19.3766,1091900.0
2018-02-01 14:30:00,24.06,24.08,24.0,24.0,605700.0,19.3766,19.3927,19.3283,19.3283,605700.0
2018-02-01 14:40:00,24.0,24.02,23.98,23.98,555680.0,19.3283,19.3444,19.3122,19.3122,555680.0
2018-02-01 14:50:00,23.99,24.01,23.97,23.99,509080.0,19.3203,19.3364,19.3041,19.3203,509080.0
2018-02-01 15:00:00,23.98,24.02,23.95,23.99,755680.0,19.3122,19.3444,19.288,19.3203,755680.0
2018-02-01 15:10:00,23.99,24.0,23.94,23.94,947740.0,19.3203,19.3283,19.28,19.28,947740.0
2018-02-01 15:20:00,23.94,24.01,23.94,23.96,949730.0,19.28,19.3364,19.28,19.2961,949730.0
2018-02-01 15:30:00,23.96,23.97,23.87,23.88,2108310.0,19.2961,19.3041,19.2236,19.2317,2108310.0
2018-02-01 15:40:00,23.87,23.88,23.81,23.81,2378300.0,19.2236,19.2317,19.1753,19.1753,2378300.0
2018-02-01 15:50:00,23.81,23.92,23.81,23.88,3783350.0,19.1753,19.2639,19.1753,19.2317,3783350.0
2018-02-02 09:30:00,23.68,23.76,23.57,23.6,2778790.0,19.0706,19.135,18.982,19.0062,2778790.0
2018-02-02 09:40:00,23.6,23.75,23.58,23.68,2449050.0,19.0062,19.127,18.9901,19.0706,2449050.0
2018-02-02 09:50:00,23.68,23.68,23.51,23.57,1380240.0,19.0706,19.0706,18.9337,18.982,1380240.0
2018-02-02 10:00:00,23.57,23.57,23.41,23.44,2040690.0,18.982,18.982,18.8532,18.8773,2040690.0
2018-02-02 10:10:00,23.45,23.55,23.42,23.51,1117400.0,18.8854,18.9659,18.8612,18.9337,1117400.0
2018-02-02 10:20:00,23.52,23.6,23.51,23.59,805730.0,18.9417,19.0062,18.9337,18.9981,805730.0
2018-02-02 10:30:00,23.6,23.6,23.55,23.6,1190280.0,19.0062,19.0062,18.9659,19.0062,1190280.0
2018-02-02 10:40:00,23.6,23.8,23.6,23.74,1226190.0,19.0062,19.1672,19.0062,19.1189,1226190.0
2018-02-02 10:50:00,23.76,23.79,23.69,23.74,1632910.0,19.135,19.1592,19.0786,19.1189,1632910.0
2018-02-02 11:00:00,23.73,23.75,23.67,23.75,704150.0,19.1109,19.127,19.0625,19.127,704150.0
2018-02-02 11:10:00,23.75,23.79,23.66,23.69,598040.0,19.127,19.1592,19.0545,19.0786,598040.0
2018-02-02 11:20:00,23.69,23.74,23.67,23.7,573080.0,19.0786,19.1189,19.0625,19.0867,573080.0
2018-02-02 11:30:00,23.71,23.72,23.67,23.69,378980.0,19.0948,19.1028,19.0625,19.0786,378980.0
2018-02-02 11:40:00,23.7,23.73,23.68,23.7,483990.0,19.0867,19.1109,19.0706,19.0867,483990.0
2018-02-02 11:50:00,23.69,23.73,23.68,23.69,404620.0,19.0786,19.1109,19.0706,19.0786,404620.0
2018-02-02 12:00:00,23.68,23.69,23.65,23.66,411050.0,19.0706,19.0786,19.0464,19.0545,411050.0
2018-02-02 12:10:00,23.67,23.76,23.66,23.75,536030.0,19.0625,19.135,19.0545,19.127,536030.0
2018-02-02 12:20:00,23.74,23.77,23.73,23.76,280660.0,19.1189,19.1431,19.1109,19.135,280660.0
2018-02-02 12:30:00,23.75,23.76,23.71,23.72,395390.0,19.127,19.135,19.0948,19.1028,395390.0
2018-02-02 12:40:00,23.73,23.76,23.7,23.76,1173570.0,19.1109,19.135,19.0867,19.135,1173570.0
2018-02-02 12:50:00,23.76,23.79,23.73,23.75,1108840.0,19.135,19.1592,19.1109,19.127,1108840.0
2018-02-02 13:00:00,23.74,23.75,23.68,23.68,262310.0,19.1189,19.127,19.0706,19.0706,262310.0
2018-02-02 13:10:00,23.68,23.72,23.66,23.69,345330.0,19.0706,19.1028,19.0545,19.0786,345330.0
2018-02-02 13:20:00,23.7,23.71,23.65,23.71,245070.0,19.0867,19.0948,19.0464,19.0948,245070.0
2018-02-02 13:30:00,23.7,23.74,23.7,23.7,238050.0,19.0867,19.1189,19.0867,19.0867,238050.0
2018-02-02 13:40:00,23.71,23.73,23.68,23.73,538730.0,19.0948,19.1109,19.0706,19.1109,538730.0
2018-02-02 13:50:00,23.73,23.78,23.72,23.75,984040.0,19.1109,19.1511,19.1028,19.127,984040.0
2018-02-02 14:00:00,23.76,23.76,23.71,23.72,968260.0,19.135,19.135,19.0948,19.1028,968260.0
2018-02-02 14:10:00,23.72,23.74,23.66,23.68,1533110.0,19.1028,19.1189,19.0545,19.0706,1533110.0
2018-02-02 14:20:00,23.68,23.69,23.58,23.59,697740.0,19.0706,19.0786,18.9901,18.9981,697740.0
2018-02-02 14:30:00,23.59,23.69,23.59,23.69,799690.0,18.9981,19.0786,18.9981,19.0786,799690.0
2018-02-02 14:40:00,23.69,23.72,23.67,23.68,635280.0,19.0786,19.1028,19.0625,19.0706,635280.0
2018-02-02 14:50:00,23.67,23.7,23.64,23.68,1366370.0,19.0625,19.0867,19.0384,19.0706,1366370.0
2018-02-02 15:00:00,23.68,23.69,23.58,23.58,714000.0,19.0706,19.0786,18.9901,18.9901,714000.0
2018-02-02 15:10:00,23.58,23.65,23.58,23.6,906080.0,18.9901,19.0464,18.9901,19.0062,906080.0
2018-02-02 15:20:00,23.59,23.63,23.59,23.63,1296290.0,18.9981,19.0303,18.9981,19.0303,1296290.0
2018-02-02 15:30:00,23.62,23.67,23.59,23.66,2059240.0,19.0223,19.0625,18.9981,19.0545,2059240.0
2018-02-02 15:40:00,23.66,23.66,23.59,23.59,1676750.0,19.0545,19.0545,18.9981,18.9981,1676750.0
2018-02-02 15:50:00,23.59,23.6,23.53,23.56,3199820.0,18.9981,19.0062,18.9498,18.974,3199820.0
2018-02-05 09:30:00,23.47,23.59,23.4,23.51,2907870.0,18.9015,18.9981,18.8451,18.9337,2907870.0
2018-02-05 09:40:00,23.54,23.84,23.52,23.84,2738850.0,18.9578,19.1995,18.9417,19.1995,2738850.0
2018-02-05 09:50:00,23.84,23.99,23.81,23.95,1680070.0,19.1995,19.3203,19.1753,19.288,1680070.0
2018-02-05 10:00:00,23.94,24.11,23.93,24.05,1735590.0,19.28,19.4169,19.2719,19.3686,1735590.0
2018-02-05 10:10:00,24.06,24.23,24.03,24.21,1375000.0,19.3766,19.5135,19.3525,19.4974,1375000.0
2018-02-05 10:20:00,24.21,24.4,24.19,24.26,3247940.0,19.4974,19.6504,19.4813,19.5377,3247940.0
2018-02-05 10:30:00,24.26,24.33,24.21,24.25,2185900.0,19.5377,19.5941,19.4974,19.5296,2185900.0
2018-02-05 10:40:00,24.25,24.33,24.24,24.26,753030.0,19.5296,19.5941,19.5216,19.5377,753030.0
2018-02-05 10:50:00,24.26,24.26,24.15,24.19,1795850.0,19.5377,19.5377,19.4491,19.4813,1795850.0
2018-02-05 11:00:00,24.19,24.25,24.15,24.18,890030.0,19.4813,19.5296,19.4491,19.4733,890030.0
2018-02-05 11:10:00,24.18,24.22,24.12,24.16,1451050.0,19.4733,19.5055,19.4249,19.4572,1451050.0
2018-02-05 11:20:00,24.15,24.22,24.09,24.18,1052220.0,19.4491,19.5055,19.4008,19.4733,1052220.0
2018-02-05 11:30:00,24.19,24.2,24.15,24.19,998580.0,19.4813,19.4894,19.4491,19.4813,998580.0
2018-02-05 11:40:00,24.19,24.23,24.1,24.12,1510090.0,19.4813,19.5135,19.4088,19.4249,1510090.0
2018-02-05 11:50:00,24.12,24.16,24.11,24.13,1543110.0,19.4249,19.4572,19.4169,19.433,1543110.0
2018-02-05 12:00:00,24.14,24.18,24.04,24.08,988940.0,19.4411,19.4733,19.3605,19.3927,988940.0
2018-02-05 12:10:00,24.07,24.08,23.97,24.0,546170.0,19.3847,19.3927,19.3041,19.3283,546170.0
2018-02-05 12:20:00,24.0,24.06,23.97,24.02,496200.0,19.3283,19.3766,19.3041,19.3444,496200.0
2018-02-05 12:30:00,24.02,24.03,23.92,23.95,1525810.0,19.3444,19.3525,19.2639,19.288,1525810.0
2018-02-05 12:40:00,23.96,24.04,23.95,24.02,490690.0,19.2961,19.3605,19.288,19.3444,490690.0
2018-02-05 12:50:00,24.03,24.1,24.01,24.02,907150.0,19.3525,19.4088,19.3364,19.3444,907150.0
2018-02-05 13:00:00,24.03,24.03,23.94,23.96,505360.0,19.3525,19.3525,19.28,19.2961,505360.0
2018-02-05 13:10:00,23.95,23.96,23.86,23.86,485720.0,19.288,19.2961,19.2156,19.2156,485720.0
2018-02-05 13:20:00,23.86,23.91,23.79,23.89,552010.0,19.2156,19.2558,19.1592,19.2397,552010.0
2018-02-05 13:30:00,23.88,23.91,23.8,23.81,419430.0,19.2317,19.2558,19.1672,19.1753,419430.0
2018-02-05 13:40:00,23.82,23.85,23.78,23.79,554210.0,19.1833,19.2075,19.1511,19.1592,554210.0
2018-02-05 13:50:00,23.79,23.84,23.77,23.84,608160.0,19.1592,19.1995,19.1431,19.1995,608160.0
2018-02-05 14:00:00,23.84,23.84,23.75,23.75,710920.0,19.1995,19.1995,19.127,19.127,710920.0
2018-02-05 14:10:00,23.76,23.78,23.63,23.64,998720.0,19.135,19.1511,19.0303,19.0384,998720.0
2018-02-05 14:20:00,23.64,23.68,23.58,23.6,619730.0,19.0384,19.0706,18.9901,19.0062,619730.0
2018-02-05 14:30:00,23.6,23.61,23.52,23.53,968100.0,19.0062,19.0142,18.9417,18.9498,968100.0
2018-02-05 14:40:00,23.53,23.57,23.46,23.48,1285280.0,18.9498,18.982,18.8934,18.9095,1285280.0
2018-02-05 14:50:00,23.47,23.48,23.36,23.4,1024520.0,18.9015,18.9095,18.8129,18.8451,1024520.0
2018-02-05 15:00:00,23.38,23.39,23.15,23.23,1639990.0,18.829,18.837,18.6438,18.7082,1639990.0
2018-02-05 15:10:00,23.2,23.45,23.13,23.35,2167440.0,18.684,18.8854,18.6277,18.8048,2167440.0
2018-02-05 15:20:00,23.34,23.47,23.25,23.42,1396580.0,18.7968,18.9015,18.7243,18.8612,1396580.0
2018-02-05 15:30:00,23.42,23.46,23.26,23.26,1635990.0,18.8612,18.8934,18.7324,18.7324,1635990.0
2018-02-05 15:40:00,23.25,23.31,23.09,23.1,1822210.0,18.7243,18.7726,18.5954,18.6035,1822210.0
2018-02-05 15:50:00,23.09,23.11,22.76,22.81,5950570.0,18.5954,18.6115,18.3297,18.3699,5950570.0
2018-02-06 09:30:00,22.56,23.7,22.49,23.56,6300800.0,18.1686,19.0867,18.1122,18.974,6300800.0
2018-02-06 09:40:00,23.59,23.6,23.12,23.2,5090100.0,18.9981,19.0062,18.6196,18.684,5090100.0
2018-02-06 09:50:00,23.19,23.36,23.03,23.17,3160740.0,18.676,18.8129,18.5471,18.6599,3160740.0
2018-02-06 10:00:00,23.18,23.48,23.07,23.28,2445790.0,18.6679,18.9095,18.5793,18.7485,2445790.0
2018-02-06 10:10:00,23.26,23.34,23.02,23.09,1833120.0,18.7324,18.7968,18.5391,18.5954,1833120.0
2018-02-06 10:20:00,23.1,23.25,22.93,23.06,1886960.0,18.6035,18.7243,18.4666,18.5713,1886960.0
2018-02-06 10:30:00,23.05,23.08,22.84,22.99,1788970.0,18.5632,18.5874,18.3941,18.5149,1788970.0
2018-02-06 10:40:00,22.97,23.12,22.97,23.08,1665010.0,18.4988,18.6196,18.4988,18.5874,1665010.0
2018-02-06 10:50:00,23.08,23.24,22.98,23.11,1574720.0,18.5874,18.7162,18.5069,18.6115,1574720.0
2018-02-06 11:00:00,23.11,23.14,22.93,23.05,719820.0,18.6115,18.6357,18.4666,18.5632,719820.0
2018-02-06 11:10:00,23.05,23.11,22.96,23.1,724870.0,18.5632,18.6115,18.4907,18.6035,724870.0
2018-02-06 11:20:00,23.12,23.17,23.06,23.12,533160.0,18.6196,18.6599,18.5713,18.6196,533160.0
2018-02-06 11:30:00,23.13,23.19,23.02,23.17,625660.0,18.6277,18.676,18.5391,18.6599,625660.0
2018-02-06 11:40:00,23.15,23.28,23.1,23.26,687340.0,18.6438,18.7485,18.6035,18.7324,687340.0
2018-02-06 11:50:00,23.28,23.39,23.24,23.28,553060.0,18.7485,18.837,18.7162,18.7485,553060.0
2018-02-06 12:00:00,23.28,23.4,23.25,23.4,356350.0,18.7485,18.8451,18.7243,18.8451,356350.0
2018-02-06 12:10:00,23.37,23.46,23.32,23.36,632250.0,18.8209,18.8934,18.7807,18.8129,632250.0
2018-02-06 12:20:00,23.35,23.49,23.3,23.47,478120.0,18.8048,18.9176,18.7646,18.9015,478120.0
2018-02-06 12:30:00,23.48,23.59,23.43,23.57,831150.0,18.9095,18.9981,18.8693,18.982,831150.0
2018-02-06 12:40:00,23.59,23.59,23.43,23.47,618290.0,18.9981,18.9981,18.8693,18.9015,618290.0
2018-02-06 12:50:00,23.47,23.52,23.4,23.52,524350.0,18.9015,18.9417,18.8451,18.9417,524350.0
2018-02-06 13:00:00,23.51,23.51,23.38,23.38,1196800.0,18.9337,18.9337,18.829,18.829,1196800.0
2018-02-06 13:10:00,23.37,23.6,23.34,23.56,670010.0,18.8209,19.0062,18.7968,18.974,670010.0
2018-02-06 13:20:00,23.56,23.6,23.49,23.54,307900.0,18.974,19.0062,18.9176,18.9578,307900.0
2018-02-06 13:30:00,23.54,23.56,23.45,23.5,726360.0,18.9578,18.974,18.8854,18.9256,726360.0
2018-02-06 13:40:00,23.5,23.53,23.44,23.47,825740.0,18.9256,18.9498,18.8773,18.9015,825740.0
2018-02-06 13:50:00,23.47,23.47,23.37,23.43,756720.0,18.9015,18.9015,18.8209,18.8693,756720.0
2018-02-06 14:00:00,23.43,23.5,23.41,23.42,905980.0,18.8693,18.9256,18.8532,18.8612,905980.0
2018-02-06 14:10:00,23.42,23.55,23.42,23.46,959690.0,18.8612,18.9659,18.8612,18.8934,959690.0
2018-02-06 14:20:00,23.47,23.51,23.4,23.5,759160.0,18.9015,18.9337,18.8451,18.9256,759160.0
2018-02-06 14:30:00,23.5,23.66,23.48,23.55,696290.0,18.9256,19.0545,18.9095,18.9659,696290.0
2018-02-06 14:40:00,23.56,23.7,23.54,23.65,679030.0,18.974,19.0867,18.9578,19.0464,679030.0
2018-02-06 14:50:00,23.65,23.73,23.58,23.69,2741370.0,19.0464,19.1109,18.9901,19.0786,2741370.0
2018-02-06 15:00:00,23.69,23.92,23.69,23.85,2807020.0,19.0786,19.2639,19.0786,19.2075,2807020.0
2018-02-06 15:10:00,23.85,23.86,23.69,23.73,1923670.0,19.2075,19.2156,19.0786,19.1109,1923670.0
2018-02-06 15:20:00,23.73,23.84,23.63,23.77,1559840.0,19.1109,19.1995,19.0303,19.1431,1559840.0
2018-02-06 15:30:00,23.77,23.93,23.68,23.92,1402750.0,19.1431,19.2719,19.0706,19.2639,1402750.0
2018-02-06 15:40:00,23.92,23.96,23.81,23.81,2911490.0,19.2639,19.2961,19.1753,19.1753,2911490.0
2018-02-06 15:50:00,23.82,24.04,23.82,24.03,4502030.0,19.1833,19.3605,19.1833,19.3525,4502030.0
2018-02-07 09:30:00,23.88,24.0,23.72,23.91,1750180.0,19.2317,19.3283,19.1028,19.2558,1750180.0
2018-02-07 09:40:00,23.9,23.98,23.71,23.72,1309100.0,19.2478,19.3122,19.0948,19.1028,1309100.0
2018-02-07 09:50:00,23.71,23.92,23.7,23.85,1449540.0,19.0948,19.2639,19.0867,19.2075,1449540.0
2018-02-07 10:00:00,23.87,24.07,23.84,24.07,1108490.0,19.2236,19.3847,19.1995,19.3847,1108490.0
2018-02-07 10:10:00,24.06,24.11,24.03,24.04,1781740.0,19.3766,19.4169,19.3525,19.3605,1781740.0
2018-02-07 10:20:00,24.04,24.11,24.04,24.06,1028050.0,19.3605,19.4169,19.3605,19.3766,1028050.0
2018-02-07 10:30:00,24.05,24.15,24.04,24.15,1763770.0,19.3686,19.4491,19.3605,19.4491,1763770.0
2018-02-07 10:40:00,24.14,24.21,24.1,24.2,903200.0,19.4411,19.4974,19.4088,19.4894,903200.0
2018-02-07 10:50:00,24.2,24.25,24.15,24.17,855170.0,19.4894,19.5296,19.4491,19.4652,855170.0
2018-02-07 11:00:00,24.17,24.23,24.15,24.21,425580.0,19.4652,19.5135,19.4491,19.4974,425580.0
2018-02-07 11:10:00,24.21,24.26,24.2,24.23,909840.0,19.4974,19.5377,19.4894,19.5135,909840.0
2018-02-07 11:20:00,24.23,24.24,24.2,24.21,417840.0,19.5135,19.5216,19.4894,19.4974,417840.0
2018-02-07 11:30:00,24.21,24.22,24.16,24.18,919520.0,19.4974,19.5055,19.4572,19.4733,919520.0
2018-02-07 11:40:00,24.19,24.25,24.17,24.25,528680.0,19.4813,19.5296,19.4652,19.5296,528680.0
2018-02-07 11:50:00,24.24,24.27,24.19,24.25,751930.0,19.5216,19.5458,19.4813,19.5296,751930.0
2018-02-07 12:00:00,24.24,24.31,24.23,24.3,863100.0,19.5216,19.578,19.5135,19.5699,863100.0
2018-02-07 12:10:00,24.3,24.31,24.22,24.23,539140.0,19.5699,19.578,19.5055,19.5135,539140.0
2018-02-07 12:20:00,24.25,24.26,24.2,24.23,522300.0,19.5296,19.5377,19.4894,19.5135,522300.0
2018-02-07 12:30:00,24.23,24.23,24.1,24.14,453670.0,19.5135,19.5135,19.4088,19.4411,453670.0
2018-02-07 12:40:00,24.15,24.16,24.06,24.08,464610.0,19.4491,19.4572,19.3766,19.3927,464610.0
2018-02-07 12:50:00,24.07,24.1,24.03,24.03,525260.0,19.3847,19.4088,19.3525,19.3525,525260.0
2018-02-07 13:00:00,24.03,24.06,23.9,23.97,573420.0,19.3525,19.3766,19.2478,19.3041,573420.0
2018-02-07 13:10:00,23.98,24.08,23.9,24.08,715670.0,19.3122,19.3927,19.2478,19.3927,715670.0
2018-02-07 13:20:00,24.09,24.12,23.94,24.06,807250.0,19.4008,19.4249,19.28,19.3766,807250.0
2018-02-07 13:30:00,24.05,24.12,23.98,24.09,405790.0,19.3686,19.4249,19.3122,19.4008,405790.0
2018-02-07 13:40:00,24.07,24.13,24.02,24.02,344060.0,19.3847,19.433,19.3444,19.3444,344060.0
2018-02-07 13:50:00,24.02,24.03,23.95,24.03,347160.0,19.3444,19.3525,19.288,19.3525,347160.0
2018-02-07 14:00:00,24.03,24.03,23.92,23.94,489390.0,19.3525,19.3525,19.2639,19.28,489390.0
2018-02-07 14:10:00,23.94,24.02,23.94,24.02,330850.0,19.28,19.3444,19.28,19.3444,330850.0
2018-02-07 14:20:00,24.02,24.04,23.99,24.04,225620.0,19.3444,19.3605,19.3203,19.3605,225620.0
2018-02-07 14:30:00,24.04,24.04,23.97,23.97,254730.0,19.3605,19.3605,19.3041,19.3041,254730.0
2018-02-07 14:40:00,23.98,24.0,23.88,23.93,482720.0,19.3122,19.3283,19.2317,19.2719,482720.0
2018-02-07 14:50:00,23.91,23.92,23.83,23.92,469400.0,19.2558,19.2639,19.1914,19.2639,469400.0
2018-02-07 15:00:00,23.92,23.99,23.91,23.95,441280.0,19.2639,19.3203,19.2558,19.288,441280.0
2018-02-07 15:10:00,23.95,24.01,23.94,23.96,337090.0,19.288,19.3364,19.28,19.2961,337090.0
2018-02-07 15:20:00,23.96,24.05,23.94,24.04,512660.0,19.2961,19.3686,19.28,19.3605,512660.0
2018-02-07 15:30:00,24.04,24.07,23.96,24.03,820310.0,19.3605,19.3847,19.2961,19.3525,820310.0
2018-02-07 15:40:00,24.04,24.06,23.88,23.94,928040.0,19.3605,19.3766,19.2317,19.28,928040.0
2018-02-07 15:50:00,23.93,23.94,23.74,23.75,2584870.0,19.2719,19.28,19.1189,19.127,2584870.0
2018-02-08 09:30:00,23.74,23.85,23.53,23.66,1119570.0,19.1189,19.2075,18.9498,19.0545,1119570.0
2018-02-08 09:40:00,23.65,23.71,23.45,23.55,643170.0,19.0464,19.0948,18.8854,18.9659,643170.0
2018-02-08 09:50:00,23.54,23.74,23.49,23.63,407970.0,18.9578,19.1189,18.9176,19.0303,407970.0
2018-02-08 10:00:00,23.62,23.69,23.55,23.66,518000.0,19.0223,19.0786,18.9659,19.0545,518000.0
2018-02-08 10:10:00,23.67,23.69,23.6,23.65,328240.0,19.0625,19.0786,19.0062,19.0464,328240.0
2018-02-08 10:20:00,23.65,23.69,23.56,23.59,412120.0,19.0464,19.0786,18.974,18.9981,412120.0
2018-02-08 10:30:00,23.59,23.64,23.52,23.58,506770.0,18.9981,19.0384,18.9417,18.9901,506770.0
2018-02-08 10:40:00,23.58,23.64,23.49,23.49,271380.0,18.9901,19.0384,18.9176,18.9176,271380.0
2018-02-08 10:50:00,23.49,23.49,23.3,23.39,975910.0,18.9176,18.9176,18.7646,18.837,975910.0
2018-02-08 11:00:00,23.38,23.5,23.36,23.44,421630.0,18.829,18.9256,18.8129,18.8773,421630.0
2018-02-08 11:10:00,23.44,23.47,23.37,23.43,616680.0,18.8773,18.9015,18.8209,18.8693,616680.0
2018-02-08 11:20:00,23.43,23.43,23.33,23.39,750980.0,18.8693,18.8693,18.7887,18.837,750980.0
2018-02-08 11:30:00,23.39,23.56,23.38,23.56,741300.0,18.837,18.974,18.829,18.974,741300.0
2018-02-08 11:40:00,23.53,23.55,23.41,23.46,742550.0,18.9498,18.9659,18.8532,18.8934,742550.0
2018-02-08 11:50:00,23.46,23.6,23.46,23.56,417010.0,18.8934,19.0062,18.8934,18.974,417010.0
2018-02-08 12:00:00,23.56,23.57,23.44,23.45,1630410.0,18.974,18.982,18.8773,18.8854,1630410.0
2018-02-08 12:10:00,23.44,23.48,23.36,23.38,842900.0,18.8773,18.9095,18.8129,18.829,842900.0
2018-02-08 12:20:00,23.39,23.39,23.24,23.35,601060.0,18.837,18.837,18.7162,18.8048,601060.0
2018-02-08 12:30:00,23.34,23.39,23.27,23.3,590530.0,18.7968,18.837,18.7404,18.7646,590530.0
2018-02-08 12:40:00,23.3,23.38,23.17,23.23,592860.0,18.7646,18.829,18.6599,18.7082,592860.0
2018-02-08 12:50:00,23.21,23.21,23.08,23.21,711060.0,18.6921,18.6921,18.5874,18.6921,711060.0
2018-02-08 13:00:00,23.19,23.3,23.13,23.27,591310.0,18.676,18.7646,18.6277,18.7404,591310.0
2018-02-08 13:10:00,23.27,23.41,23.24,23.37,357590.0,18.7404,18.8532,18.7162,18.8209,357590.0
2018-02-08 13:20:00,23.37,23.45,23.25,23.25,605830.0,18.8209,18.8854,18.7243,18.7243,605830.0
2018-02-08 13:30:00,23.25,23.37,23.21,23.35,701580.0,18.7243,18.8209,18.6921,18.8048,701580.0
2018-02-08 13:40:00,23.37,23.5,23.33,23.4,507890.0,18.8209,18.9256,18.7887,18.8451,507890.0
2018-02-08 13:50:00,23.41,23.45,23.35,23.43,512200.0,18.8532,18.8854,18.8048,18.8693,512200.0
2018-02-08 14:00:00,23.43,23.49,23.35,23.49,903220.0,18.8693,18.9176,18.8048,18.9176,903220.0
2018-02-08 14:10:00,23.49,23.52,23.43,23.44,683390.0,18.9176,18.9417,18.8693,18.8773,683390.0
2018-02-08 14:20:00,23.44,23.47,23.33,23.36,595680.0,18.8773,18.9015,18.7887,18.8129,595680.0
2018-02-08 14:30:00,23.35,23.45,23.31,23.45,773920.0,18.8048,18.8854,18.7726,18.8854,773920.0
2018-02-08 14:40:00,23.45,23.45,23.37,23.45,661440.0,18.8854,18.8854,18.8209,18.8854,661440.0
2018-02-08 14:50:00,23.45,23.45,23.25,23.3,724550.0,18.8854,18.8854,18.7243,18.7646,724550.0
2018-02-08 15:00:00,23.32,23.36,23.23,23.23,759360.0,18.7807,18.8129,18.7082,18.7082,759360.0
2018-02-08 15:10:00,23.23,23.25,23.16,23.18,663100.0,18.7082,18.7243,18.6518,18.6679,663100.0
2018-02-08 15:20:00,23.18,23.28,23.14,23.2,793340.0,18.6679,18.7485,18.6357,18.684,793340.0
2018-02-08 15:30:00,23.21,23.24,23.04,23.08,1234430.0,18.6921,18.7162,18.5552,18.5874,1234430.0
2018-02-08 15:40:00,23.07,23.2,23.03,23.13,1753600.0,18.5793,18.684,18.5471,18.6277,1753600.0
2018-02-08 15:50:00,23.14,23.14,22.95,22.96,3900010.0,18.6357,18.6357,18.4827,18.4907,3900010.0
2018-02-09 09:30:00,23.28,23.49,23.09,23.13,2079410.0,18.7485,18.9176,18.5954,18.6277,2079410.0
2018-02-09 09:40:00,23.13,23.31,23.06,23.16,1012230.0,18.6277,18.7726,18.5713,18.6518,1012230.0
2018-02-09 09:50:00,23.16,23.4,23.1,23.35,710940.0,18.6518,18.8451,18.6035,18.8048,710940.0
2018-02-09 10:00:00,23.36,23.39,23.08,23.12,840830.0,18.8129,18.837,18.5874,18.6196,840830.0
2018-02-09 10:10:00,23.12,23.16,23.07,23.16,858260.0,18.6196,18.6518,18.5793,18.6518,858260.0
2018-02-09 10:20:00,23.17,23.22,23.12,23.14,665000.0,18.6599,18.7001,18.6196,18.6357,665000.0
2018-02-09 10:30:00,23.15,23.17,23.02,23.02,638560.0,18.6438,18.6599,18.5391,18.5391,638560.0
2018-02-09 10:40:00,23.02,23.03,22.8,22.85,1094530.0,18.5391,18.5471,18.3619,18.4022,1094530.0
2018-02-09 10:50:00,22.87,23.06,22.83,22.9,1332430.0,18.4183,18.5713,18.3861,18.4424,1332430.0
2018-02-09 11:00:00,22.92,23.09,22.88,23.04,734010.0,18.4585,18.5954,18.4263,18.5552,734010.0
2018-02-09 11:10:00,23.03,23.05,22.88,22.96,547540.0,18.5471,18.5632,18.4263,18.4907,547540.0
2018-02-09 11:20:00,22.96,23.01,22.87,22.93,411770.0,18.4907,18.531,18.4183,18.4666,411770.0
2018-02-09 11:30:00,22.94,23.07,22.93,23.03,367350.0,18.4746,18.5793,18.4666,18.5471,367350.0
2018-02-09 11:40:00,23.02,23.02,22.91,22.92,478580.0,18.5391,18.5391,18.4505,18.4585,478580.0
2018-02-09 11:50:00,22.92,22.96,22.88,22.88,321000.0,18.4585,18.4907,18.4263,18.4263,321000.0
2018-02-09 12:00:00,22.88,22.91,22.74,22.75,482050.0,18.4263,18.4505,18.3136,18.3216,482050.0
2018-02-09 12:10:00,22.75,22.89,22.74,22.76,652130.0,18.3216,18.4344,18.3136,18.3297,652130.0
2018-02-09 12:20:00,22.76,22.89,22.75,22.75,495040.0,18.3297,18.4344,18.3216,18.3216,495040.0
2018-02-09 12:30:00,22.77,22.8,22.74,22.74,406970.0,18.3377,18.3619,18.3136,18.3136,406970.0
2018-02-09 12:40:00,22.73,22.74,22.63,22.67,486110.0,18.3055,18.3136,18.225,18.2572,486110.0
2018-02-09 12:50:00,22.67,22.97,22.64,22.97,542580.0,18.2572,18.4988,18.233,18.4988,542580.0
2018-02-09 13:00:00,22.94,22.94,22.8,22.8,599590.0,18.4746,18.4746,18.3619,18.3619,599590.0
2018-02-09 13:10:00,22.8,22.88,22.74,22.88,409520.0,18.3619,18.4263,18.3136,18.4263,409520.0
2018-02-09 13:20:00,22.88,22.92,22.73,22.78,601210.0,18.4263,18.4585,18.3055,18.3458,601210.0
2018-02-09 13:30:00,22.78,22.83,22.64,22.72,413560.0,18.3458,18.3861,18.233,18.2975,413560.0
2018-02-09 13:40:00,22.7,22.85,22.7,22.84,261120.0,18.2814,18.4022,18.2814,18.3941,261120.0
2018-02-09 13:50:00,22.85,23.01,22.83,22.89,499180.0,18.4022,18.531,18.3861,18.4344,499180.0
2018-02-09 14:00:00,22.88,23.13,22.88,23.09,543510.0,18.4263,18.6277,18.4263,18.5954,543510.0
2018-02-09 14:10:00,23.1,23.19,23.05,23.17,608880.0,18.6035,18.676,18.5632,18.6599,608880.0
2018-02-09 14:20:00,23.17,23.37,23.12,23.12,767930.0,18.6599,18.8209,18.6196,18.6196,767930.0
2018-02-09 14:30:00,23.15,23.2,23.01,23.09,989320.0,18.6438,18.684,18.531,18.5954,989320.0
2018-02-09 14:40:00,23.08,23.14,23.03,23.08,690320.0,18.5874,18.6357,18.5471,18.5874,690320.0
2018-02-09 14:50:00,23.07,23.25,23.07,23.2,840860.0,18.5793,18.7243,18.5793,18.684,840860.0
2018-02-09 15:00:00,23.2,23.23,23.07,23.15,1589360.0,18.684,18.7082,18.5793,18.6438,1589360.0
2018-02-09 15:10:00,23.13,23.3,23.12,23.3,905370.0,18.6277,18.7646,18.6196,18.7646,905370.0
2018-02-09 15:20:00,23.31,23.39,23.23,23.35,1186060.0,18.7726,18.837,18.7082,18.8048,1186060.0
2018-02-09 15:30:00,23.36,23.5,23.31,23.47,1276760.0,18.8129,18.9256,18.7726,18.9015,1276760.0
2018-02-09 15:40:00,23.47,23.68,23.46,23.62,1912160.0,18.9015,19.0706,18.8934,19.0223,1912160.0
2018-02-09 15:50:00,23.62,23.71,23.49,23.55,3428460.0,19.0223,19.0948,18.9176,18.9659,3428460.0
2018-02-12 09:30:00,23.79,24.06,23.75,24.04,1446770.0,19.1592,19.3766,19.127,19.3605,1446770.0
2018-02-12 09:40:00,24.04,24.12,23.96,24.0,889860.0,19.3605,19.4249,19.2961,19.3283,889860.0
2018-02-12 09:50:00,23.99,24.02,23.9,23.93,1446100.0,19.3203,19.3444,19.2478,19.2719,1446100.0
2018-02-12 10:00:00,23.93,24.03,23.9,23.92,937890.0,19.2719,19.3525,19.2478,19.2639,937890.0
2018-02-12 10:10:00,23.92,23.97,23.82,23.86,884920.0,19.2639,19.3041,19.1833,19.2156,884920.0
2018-02-12 10:20:00,23.86,23.94,23.75,23.87,479490.0,19.2156,19.28,19.127,19.2236,479490.0
2018-02-12 10:30:00,23.87,23.97,23.82,23.92,317280.0,19.2236,19.3041,19.1833,19.2639,317280.0
2018-02-12 10:40:00,23.91,23.93,23.87,23.92,360010.0,19.2558,19.2719,19.2236,19.2639,360010.0
2018-02-12 10:50:00,23.92,23.99,23.86,23.98,370850.0,19.2639,19.3203,19.2156,19.3122,370850.0
2018-02-12 11:00:00,23.98,24.04,23.92,23.94,309430.0,19.3122,19.3605,19.2639,19.28,309430.0
2018-02-12 11:10:00,23.94,24.04,23.89,24.02,404210.0,19.28,19.3605,19.2397,19.3444,404210.0
2018-02-12 11:20:00,24.03,24.04,23.97,23.98,309850.0,19.3525,19.3605,19.3041,19.3122,309850.0
2018-02-12 11:30:00,23.97,24.04,23.92,24.03,366390.0,19.3041,19.3605,19.2639,19.3525,366390.0
2018-02-12 11:40:00,24.03,24.15,24.03,24.13,707650.0,19.3525,19.4491,19.3525,19.433,707650.0
2018-02-12 11:50:00,24.12,24.24,24.08,24.22,644470.0,19.4249,19.5216,19.3927,19.5055,644470.0
2018-02-12 12:00:00,24.22,24.22,24.12,24.17,393870.0,19.5055,19.5055,19.4249,19.4652,393870.0
2018-02-12 12:10:00,24.17,24.26,24.13,24.26,488470.0,19.4652,19.5377,19.433,19.5377,488470.0
2018-02-12 12:20:00,24.26,24.29,24.22,24.23,578540.0,19.5377,19.5619,19.5055,19.5135,578540.0
2018-02-12 12:30:00,24.21,24.27,24.2,24.27,513980.0,19.4974,19.5458,19.4894,19.5458,513980.0
2018-02-12 12:40:00,24.28,24.28,24.14,24.14,261000.0,19.5538,19.5538,19.4411,19.4411,261000.0
2018-02-12 12:50:00,24.16,24.25,24.16,24.19,234840.0,19.4572,19.5296,19.4572,19.4813,234840.0
2018-02-12 13:00:00,24.21,24.22,24.12,24.15,225470.0,19.4974,19.5055,19.4249,19.4491,225470.0
2018-02-12 13:10:00,24.13,24.17,24.11,24.14,214840.0,19.433,19.4652,19.4169,19.4411,214840.0
2018-02-12 13:20:00,24.14,24.18,24.11,24.17,232080.0,19.4411,19.4733,19.4169,19.4652,232080.0
2018-02-12 13:30:00,24.17,24.25,24.16,24.2,379600.0,19.4652,19.5296,19.4572,19.4894,379600.0
2018-02-12 13:40:00,24.21,24.24,24.2,24.23,402290.0,19.4974,19.5216,19.4894,19.5135,402290.0
2018-02-12 13:50:00,24.24,24.37,24.24,24.34,324160.0,19.5216,19.6263,19.5216,19.6021,324160.0
2018-02-12 14:00:00,24.34,24.38,24.3,24.33,684580.0,19.6021,19.6343,19.5699,19.5941,684580.0
2018-02-12 14:10:00,24.33,24.36,24.31,24.34,398680.0,19.5941,19.6182,19.578,19.6021,398680.0
2018-02-12 14:20:00,24.34,24.44,24.34,24.41,398930.0,19.6021,19.6827,19.6021,19.6585,398930.0
2018-02-12 14:30:00,24.41,24.47,24.39,24.45,497030.0,19.6585,19.7068,19.6424,19.6907,497030.0
2018-02-12 14:40:00,24.45,24.49,24.43,24.44,648080.0,19.6907,19.7229,19.6746,19.6827,648080.0
2018-02-12 14:50:00,24.44,24.49,24.42,24.45,1048290.0,19.6827,19.7229,19.6666,19.6907,1048290.0
2018-02-12 15:00:00,24.45,24.46,24.4,24.42,645670.0,19.6907,19.6988,19.6504,19.6666,645670.0
2018-02-12 15:10:00,24.42,24.48,24.4,24.45,500440.0,19.6666,19.7149,19.6504,19.6907,500440.0
2018-02-12 15:20:00,24.45,24.55,24.45,24.47,792460.0,19.6907,19.7712,19.6907,19.7068,792460.0
2018-02-12 15:30:00,24.48,24.5,24.38,24.41,1045500.0,19.7149,19.731,19.6343,19.6585,1045500.0
2018-02-12 15:40:00,24.41,24.45,24.31,24.34,1459360.0,19.6585,19.6907,19.578,19.6021,1459360.0
2018-02-12 15:50:00,24.33,24.47,24.33,24.44,3674320.0,19.5941,19.7068,19.5941,19.6827,3674320.0
2018-02-13 09:30:00,24.1,24.27,24.01,24.21,893320.0,19.4088,19.5458,19.3364,19.4974,893320.0
2018-02-13 09:40:00,24.2,24.24,24.07,24.17,634880.0,19.4894,19.5216,19.3847,19.4652,634880.0
2018-02-13 09:50:00,24.14,24.32,24.14,24.27,549990.0,19.4411,19.586,19.4411,19.5458,549990.0
2018-02-13 10:00:00,24.26,24.34,24.15,24.17,493130.0,19.5377,19.6021,19.4491,19.4652,493130.0
2018-02-13 10:10:00,24.18,24.2,24.15,24.18,333020.0,19.4733,19.4894,19.4491,19.4733,333020.0
2018-02-13 10:20:00,24.18,24.26,24.13,24.15,423000.0,19.4733,19.5377,19.433,19.4491,423000.0
2018-02-13 10:30:00,24.15,24.17,24.11,24.17,404690.0,19.4491,19.4652,19.4169,19.4652,404690.0
2018-02-13 10:40:00,24.16,24.23,24.14,24.17,672130.0,19.4572,19.5135,19.4411,19.4652,672130.0
2018-02-13 10:50:00,24.19,24.27,24.18,24.24,309280.0,19.4813,19.5458,19.4733,19.5216,309280.0
2018-02-13 11:00:00,24.24,24.25,24.21,24.24,286670.0,19.5216,19.5296,19.4974,19.5216,286670.0
2018-02-13 11:10:00,24.25,24.33,24.23,24.33,348200.0,19.5296,19.5941,19.5135,19.5941,348200.0
2018-02-13 11:20:00,24.32,24.33,24.25,24.25,309240.0,19.586,19.5941,19.5296,19.5296,309240.0
2018-02-13 11:30:00,24.26,24.29,24.22,24.25,167740.0,19.5377,19.5619,19.5055,19.5296,167740.0
2018-02-13 11:40:00,24.24,24.32,24.21,24.31,187750.0,19.5216,19.586,19.4974,19.578,187750.0
2018-02-13 11:50:00,24.3,24.32,24.27,24.29,232790.0,19.5699,19.586,19.5458,19.5619,232790.0
2018-02-13 12:00:00,24.29,24.32,24.26,24.26,456720.0,19.5619,19.586,19.5377,19.5377,456720.0
2018-02-13 12:10:00,24.27,24.31,24.26,24.28,203980.0,19.5458,19.578,19.5377,19.5538,203980.0
2018-02-13 12:20:00,24.27,24.27,24.23,24.26,191060.0,19.5458,19.5458,19.5135,19.5377,191060.0
2018-02-13 12:30:00,24.27,24.27,24.22,24.26,220270.0,19.5458,19.5458,19.5055,19.5377,220270.0
2018-02-13 12:40:00,24.26,24.31,24.25,24.3,345410.0,19.5377,19.578,19.5296,19.5699,345410.0
2018-02-13 12:50:00,24.31,24.33,24.29,24.3,262910.0,19.578,19.5941,19.5619,19.5699,262910.0
2018-02-13 13:00:00,24.3,24.34,24.3,24.34,202890.0,19.5699,19.6021,19.5699,19.6021,202890.0
2018-02-13 13:10:00,24.34,24.37,24.3,24.36,279280.0,19.6021,19.6263,19.5699,19.6182,279280.0
2018-02-13 13:20:00,24.36,24.48,24.36,24.42,307760.0,19.6182,19.7149,19.6182,19.6666,307760.0
2018-02-13 13:30:00,24.43,24.46,24.4,24.46,244200.0,19.6746,19.6988,19.6504,19.6988,244200.0
2018-02-13 13:40:00,24.46,24.5,24.44,24.46,268900.0,19.6988,19.731,19.6827,19.6988,268900.0
2018-02-13 13:50:00,24.47,24.51,24.44,24.46,241910.0,19.7068,19.739,19.6827,19.6988,241910.0
2018-02-13 14:00:00,24.46,24.49,24.42,24.49,306450.0,19.6988,19.7229,19.6666,19.7229,306450.0
2018-02-13 14:10:00,24.49,24.53,24.47,24.47,309320.0,19.7229,19.7551,19.7068,19.7068,309320.0
2018-02-13 14:20:00,24.47,24.5,24.44,24.46,300730.0,19.7068,19.731,19.6827,19.6988,300730.0
2018-02-13 14:30:00,24.45,24.46,24.41,24.44,346020.0,19.6907,19.6988,19.6585,19.6827,346020.0
2018-02-13 14:40:00,24.44,24.47,24.43,24.47,362510.0,19.6827,19.7068,19.6746,19.7068,362510.0
2018-02-13 14:50:00,24.47,24.52,24.46,24.5,308740.0,19.7068,19.7471,19.6988,19.731,308740.0
2018-02-13 15:00:00,24.5,24.51,24.44,24.48,517250.0,19.731,19.739,19.6827,19.7149,517250.0
2018-02-13 15:10:00,24.48,24.51,24.44,24.5,374070.0,19.7149,19.739,19.6827,19.731,374070.0
2018-02-13 15:20:00,24.5,24.53,24.48,24.5,723510.0,19.731,19.7551,19.7149,19.731,723510.0
2018-02-13 15:30:00,24.5,24.57,24.47,24.56,897000.0,19.731,19.7874,19.7068,19.7793,897000.0
2018-02-13 15:40:00,24.56,24.58,24.51,24.55,1386720.0,19.7793,19.7954,19.739,19.7712,1386720.0
2018-02-13 15:50:00,24.55,24.6,24.5,24.6,2503310.0,19.7712,19.8115,19.731,19.8115,2503310.0
2018-02-14 09:30:00,24.5,24.61,24.4,24.58,915190.0,19.731,19.8196,19.6504,19.7954,915190.0
2018-02-14 09:40:00,24.58,24.68,24.55,24.63,555760.0,19.7954,19.8759,19.7712,19.8357,555760.0
2018-02-14 09:50:00,24.65,24.68,24.46,24.53,648380.0,19.8518,19.8759,19.6988,19.7551,648380.0
2018-02-14 10:00:00,24.54,24.69,24.51,24.69,657450.0,19.7632,19.884,19.739,19.884,657450.0
2018-02-14 10:10:00,24.7,24.87,24.7,24.85,1008010.0,19.892,20.029,19.892,20.0129,1008010.0
2018-02-14 10:20:00,24.85,24.86,24.71,24.74,593200.0,20.0129,20.0209,19.9001,19.9243,593200.0
2018-02-14 10:30:00,24.75,24.77,24.67,24.77,630780.0,19.9323,19.9484,19.8679,19.9484,630780.0
2018-02-14 10:40:00,24.77,24.77,24.6,24.62,422750.0,19.9484,19.9484,19.8115,19.8276,422750.0
2018-02-14 10:50:00,24.63,24.69,24.61,24.68,360560.0,19.8357,19.884,19.8196,19.8759,360560.0
2018-02-14 11:00:00,24.7,24.77,24.7,24.75,580120.0,19.892,19.9484,19.892,19.9323,580120.0
2018-02-14 11:10:00,24.74,24.82,24.71,24.74,622560.0,19.9243,19.9887,19.9001,19.9243,622560.0
2018-02-14 11:20:00,24.73,24.73,24.66,24.68,271230.0,19.9162,19.9162,19.8598,19.8759,271230.0
2018-02-14 11:30:00,24.69,24.69,24.61,24.67,399670.0,19.884,19.884,19.8196,19.8679,399670.0
2018-02-14 11:40:00,24.68,24.68,24.57,24.57,428240.0,19.8759,19.8759,19.7874,19.7874,428240.0
2018-02-14 11:50:00,24.58,24.61,24.51,24.51,459200.0,19.7954,19.8196,19.739,19.739,459200.0
2018-02-14 12:00:00,24.5,24.53,24.46,24.5,510520.0,19.731,19.7551,19.6988,19.731,510520.0
2018-02-14 12:10:00,24.5,24.5,24.37,24.38,495630.0,19.731,19.731,19.6263,19.6343,495630.0
2018-02-14 12:20:00,24.38,24.42,24.35,24.4,458120.0,19.6343,19.6666,19.6102,19.6504,458120.0
2018-02-14 12:30:00,24.39,24.52,24.38,24.5,529790.0,19.6424,19.7471,19.6343,19.731,529790.0
2018-02-14 12:40:00,24.51,24.54,24.49,24.52,510910.0,19.739,19.7632,19.7229,19.7471,510910.0
2018-02-14 12:50:00,24.51,24.6,24.5,24.58,301140.0,19.739,19.8115,19.731,19.7954,301140.0
2018-02-14 13:00:00,24.57,24.61,24.54,24.55,263920.0,19.7874,19.8196,19.7632,19.7712,263920.0
2018-02-14 13:10:00,24.55,24.6,24.54,24.54,236890.0,19.7712,19.8115,19.7632,19.7632,236890.0
2018-02-14 13:20:00,24.54,24.62,24.54,24.59,154860.0,19.7632,19.8276,19.7632,19.8035,154860.0
2018-02-14 13:30:00,24.58,24.67,24.58,24.66,144760.0,19.7954,19.8679,19.7954,19.8598,144760.0
2018-02-14 13:40:00,24.67,24.71,24.65,24.69,167180.0,19.8679,19.9001,19.8518,19.884,167180.0
2018-02-14 13:50:00,24.69,24.69,24.65,24.68,155410.0,19.884,19.884,19.8518,19.8759,155410.0
2018-02-14 14:00:00,24.67,24.74,24.67,24.73,213490.0,19.8679,19.9243,19.8679,19.9162,213490.0
2018-02-14 14:10:00,24.73,24.76,24.7,24.71,244960.0,19.9162,19.9404,19.892,19.9001,244960.0
2018-02-14 14:20:00,24.72,24.74,24.68,24.7,172720.0,19.9082,19.9243,19.8759,19.892,172720.0
2018-02-14 14:30:00,24.69,24.7,24.65,24.68,284350.0,19.884,19.892,19.8518,19.8759,284350.0
2018-02-14 14:40:00,24.69,24.69,24.63,24.63,256420.0,19.884,19.884,19.8357,19.8357,256420.0
2018-02-14 14:50:00,24.63,24.67,24.62,24.64,218180.0,19.8357,19.8679,19.8276,19.8437,218180.0
2018-02-14 15:00:00,24.64,24.74,24.64,24.7,299850.0,19.8437,19.9243,19.8437,19.892,299850.0
2018-02-14 15:10:00,24.7,24.8,24.7,24.8,435860.0,19.892,19.9726,19.892,19.9726,435860.0
2018-02-14 15:20:00,24.8,24.83,24.78,24.79,856300.0,19.9726,19.9967,19.9565,19.9645,856300.0
2018-02-14 15:30:00,24.78,24.8,24.76,24.79,662500.0,19.9565,19.9726,19.9404,19.9645,662500.0
2018-02-14 15:40:00,24.79,24.82,24.74,24.77,896020.0,19.9645,19.9887,19.9243,19.9484,896020.0
2018-02-14 15:50:00,24.77,24.81,24.73,24.76,1586890.0,19.9484,19.9806,19.9162,19.9404,1586890.0
2018-02-15 09:30:00,24.93,24.93,24.66,24.73,704440.0,20.0773,20.0773,19.8598,19.9162,704440.0
2018-02-15 09:40:00,24.74,24.78,24.65,24.76,347690.0,19.9243,19.9565,19.8518,19.9404,347690.0
2018-02-15 09:50:00,24.76,24.95,24.76,24.93,858150.0,19.9404,20.0934,19.9404,20.0773,858150.0
2018-02-15 10:00:00,24.92,25.05,24.85,24.86,1196340.0,20.0692,20.1739,20.0129,20.0209,1196340.0
2018-02-15 10:10:00,24.87,24.92,24.83,24.89,441370.0,20.029,20.0692,19.9967,20.0451,441370.0
2018-02-15 10:20:00,24.87,24.93,24.85,24.85,438310.0,20.029,20.0773,20.0129,20.0129,438310.0
2018-02-15 10:30:00,24.87,24.89,24.8,24.8,187750.0,20.029,20.0451,19.9726,19.9726,187750.0
2018-02-15 10:40:00,24.79,24.83,24.61,24.61,589320.0,19.9645,19.9967,19.8196,19.8196,589320.0
2018-02-15 10:50:00,24.61,24.68,24.51,24.51,614860.0,19.8196,19.8759,19.739,19.739,614860.0
2018-02-15 11:00:00,24.5,24.63,24.44,24.61,881360.0,19.731,19.8357,19.6827,19.8196,881360.0
2018-02-15 11:10:00,24.61,24.64,24.58,24.62,521290.0,19.8196,19.8437,19.7954,19.8276,521290.0
2018-02-15 11:20:00,24.61,24.69,24.61,24.68,266500.0,19.8196,19.884,19.8196,19.8759,266500.0
2018-02-15 11:30:00,24.69,24.74,24.66,24.74,204820.0,19.884,19.9243,19.8598,19.9243,204820.0
2018-02-15 11:40:00,24.72,24.79,24.72,24.76,284170.0,19.9082,19.9645,19.9082,19.9404,284170.0
2018-02-15 11:50:00,24.76,24.83,24.74,24.79,208580.0,19.9404,19.9967,19.9243,19.9645,208580.0
2018-02-15 12:00:00,24.8,24.85,24.75,24.75,252060.0,19.9726,20.0129,19.9323,19.9323,252060.0
2018-02-15 12:10:00,24.76,24.8,24.76,24.79,150670.0,19.9404,19.9726,19.9404,19.9645,150670.0
2018-02-15 12:20:00,24.8,24.83,24.78,24.8,129530.0,19.9726,19.9967,19.9565,19.9726,129530.0
2018-02-15 12:30:00,24.8,24.85,24.8,24.85,118670.0,19.9726,20.0129,19.9726,20.0129,118670.0
2018-02-15 12:40:00,24.86,24.87,24.83,24.85,138500.0,20.0209,20.029,19.9967,20.0129,138500.0
2018-02-15 12:50:00,24.87,24.9,24.85,24.89,125720.0,20.029,20.0531,20.0129,20.0451,125720.0
2018-02-15 13:00:00,24.9,24.92,24.86,24.87,570960.0,20.0531,20.0692,20.0209,20.029,570960.0
2018-02-15 13:10:00,24.87,24.93,24.86,24.91,251750.0,20.029,20.0773,20.0209,20.0612,251750.0
2018-02-15 13:20:00,24.9,24.91,24.81,24.84,278670.0,20.0531,20.0612,19.9806,20.0048,278670.0
2018-02-15 13:30:00,24.82,24.84,24.79,24.82,213680.0,19.9887,20.0048,19.9645,19.9887,213680.0
2018-02-15 13:40:00,24.81,24.85,24.79,24.83,227080.0,19.9806,20.0129,19.9645,19.9967,227080.0
2018-02-15 13:50:00,24.84,24.88,24.83,24.87,185630.0,20.0048,20.037,19.9967,20.029,185630.0
2018-02-15 14:00:00,24.87,24.9,24.83,24.88,219980.0,20.029,20.0531,19.9967,20.037,219980.0
2018-02-15 14:10:00,24.88,24.92,24.85,24.89,167250.0,20.037,20.0692,20.0129,20.0451,167250.0
2018-02-15 14:20:00,24.89,24.91,24.84,24.9,137920.0,20.0451,20.0612,20.0048,20.0531,137920.0
2018-02-15 14:30:00,24.9,24.95,24.89,24.92,263260.0,20.0531,20.0934,20.0451,20.0692,263260.0
2018-02-15 14:40:00,24.92,24.95,24.89,24.95,325180.0,20.0692,20.0934,20.0451,20.0934,325180.0
2018-02-15 14:50:00,24.95,24.95,24.92,24.93,458830.0,20.0934,20.0934,20.0692,20.0773,458830.0
2018-02-15 15:00:00,24.94,25.01,24.94,24.99,600660.0,20.0853,20.1417,20.0853,20.1256,600660.0
2018-02-15 15:10:00,25.0,25.02,24.98,25.0,825740.0,20.1337,20.1498,20.1175,20.1337,825740.0
2018-02-15 15:20:00,25.0,25.09,24.98,25.08,990090.0,20.1337,20.2061,20.1175,20.1981,990090.0
2018-02-15 15:30:00,25.07,25.12,25.04,25.12,1177330.0,20.19,20.2303,20.1659,20.2303,1177330.0
2018-02-15 15:40:00,25.12,25.13,25.07,25.12,1283150.0,20.2303,20.2383,20.19,20.2303,1283150.0
2018-02-15 15:50:00,25.12,25.18,25.08,25.18,2292150.0,20.2303,20.2786,20.1981,20.2786,2292150.0
2018-02-16 09:30:00,25.13,25.13,24.92,24.92,2013630.0,20.2383,20.2383,20.0692,20.0692,2013630.0
2018-02-16 09:40:00,24.91,24.97,24.8,24.91,852910.0,20.0612,20.1095,19.9726,20.0612,852910.0
2018-02-16 09:50:00,24.9,25.01,24.89,24.95,570470.0,20.0531,20.1417,20.0451,20.0934,570470.0
2018-02-16 10:00:00,24.95,24.97,24.89,24.94,983750.0,20.0934,20.1095,20.0451,20.0853,983750.0
2018-02-16 10:10:00,24.93,25.0,24.91,24.97,460000.0,20.0773,20.1337,20.0612,20.1095,460000.0
2018-02-16 10:20:00,24.96,24.96,24.85,24.89,557550.0,20.1014,20.1014,20.0129,20.0451,557550.0
2018-02-16 10:30:00,24.88,24.93,24.88,24.89,442490.0,20.037,20.0773,20.037,20.0451,442490.0
2018-02-16 10:40:00,24.89,24.92,24.89,24.92,344270.0,20.0451,20.0692,20.0451,20.0692,344270.0
2018-02-16 10:50:00,24.93,24.97,24.91,24.96,794430.0,20.0773,20.1095,20.0612,20.1014,794430.0
2018-02-16 11:00:00,24.95,24.98,24.91,24.97,430750.0,20.0934,20.1175,20.0612,20.1095,430750.0
2018-02-16 11:10:00,24.97,25.01,24.97,25.0,400810.0,20.1095,20.1417,20.1095,20.1337,400810.0
2018-02-16 11:20:00,25.01,25.04,24.97,24.98,403430.0,20.1417,20.1659,20.1095,20.1175,403430.0
2018-02-16 11:30:00,24.98,25.02,24.98,25.02,321810.0,20.1175,20.1498,20.1175,20.1498,321810.0
2018-02-16 11:40:00,25.02,25.03,24.97,25.0,345790.0,20.1498,20.1578,20.1095,20.1337,345790.0
2018-02-16 11:50:00,25.01,25.09,25.01,25.07,418070.0,20.1417,20.2061,20.1417,20.19,418070.0
2018-02-16 12:00:00,25.07,25.1,25.05,25.07,283640.0,20.19,20.2142,20.1739,20.19,283640.0
2018-02-16 12:10:00,25.07,25.12,25.06,25.12,344600.0,20.19,20.2303,20.182,20.2303,344600.0
2018-02-16 12:20:00,25.11,25.13,25.09,25.13,246200.0,20.2222,20.2383,20.2061,20.2383,246200.0
2018-02-16 12:30:00,25.13,25.18,25.12,25.17,496800.0,20.2383,20.2786,20.2303,20.2706,496800.0
2018-02-16 12:40:00,25.17,25.2,25.16,25.18,446350.0,20.2706,20.2947,20.2625,20.2786,446350.0
2018-02-16 12:50:00,25.19,25.19,25.1,25.18,683410.0,20.2867,20.2867,20.2142,20.2786,683410.0
2018-02-16 13:00:00,25.18,25.23,25.17,25.21,615170.0,20.2786,20.3189,20.2706,20.3028,615170.0
2018-02-16 13:10:00,25.21,25.22,25.18,25.2,990900.0,20.3028,20.3108,20.2786,20.2947,990900.0
2018-02-16 13:20:00,25.2,25.24,25.16,25.18,710210.0,20.2947,20.3269,20.2625,20.2786,710210.0
2018-02-16 13:30:00,25.17,25.21,25.06,25.17,361970.0,20.2706,20.3028,20.182,20.2706,361970.0
2018-02-16 13:40:00,25.16,25.21,25.16,25.16,311470.0,20.2625,20.3028,20.2625,20.2625,311470.0
2018-02-16 13:50:00,25.15,25.19,25.09,25.11,355210.0,20.2545,20.2867,20.2061,20.2222,355210.0
2018-02-16 14:00:00,25.12,25.14,25.06,25.06,441640.0,20.2303,20.2464,20.182,20.182,441640.0
2018-02-16 14:10:00,25.08,25.08,24.95,24.98,605720.0,20.1981,20.1981,20.0934,20.1175,605720.0
2018-02-16 14:20:00,24.98,25.03,24.91,25.01,566900.0,20.1175,20.1578,20.0612,20.1417,566900.0
2018-02-16 14:30:00,25.01,25.07,24.97,25.04,488740.0,20.1417,20.19,20.1095,20.1659,488740.0
2018-02-16 14:40:00,25.03,25.05,24.96,24.99,367260.0,20.1578,20.1739,20.1014,20.1256,367260.0
2018-02-16 14:50:00,24.99,25.05,24.92,25.04,402400.0,20.1256,20.1739,20.0692,20.1659,402400.0
2018-02-16 15:00:00,25.03,25.06,24.98,25.03,401120.0,20.1578,20.182,20.1175,20.1578,401120.0
2018-02-16 15:10:00,25.03,25.03,24.92,24.92,392450.0,20.1578,20.1578,20.0692,20.0692,392450.0
2018-02-16 15:20:00,24.93,25.01,24.93,25.0,563370.0,20.0773,20.1417,20.0773,20.1337,563370.0
2018-02-16 15:30:00,25.0,25.02,24.96,24.99,602410.0,20.1337,20.1498,20.1014,20.1256,602410.0
2018-02-16 15:40:00,24.99,25.03,24.97,24.98,1079620.0,20.1256,20.1578,20.1095,20.1175,1079620.0
2018-02-16 15:50:00,24.99,25.04,24.88,24.88,2826870.0,20.1256,20.1659,20.037,20.037,2826870.0
2018-02-20 09:30:00,24.87,25.2,24.75,25.17,2651750.0,20.029,20.2947,19.9323,20.2706,2651750.0
2018-02-20 09:40:00,25.17,25.31,25.16,25.3,1481300.0,20.2706,20.3833,20.2625,20.3753,1481300.0
2018-02-20 09:50:00,25.3,25.35,25.23,25.33,1315160.0,20.3753,20.4155,20.3189,20.3994,1315160.0
2018-02-20 10:00:00,25.33,25.44,25.3,25.39,983840.0,20.3994,20.488,20.3753,20.4477,983840.0
2018-02-20 10:10:00,25.39,25.52,25.38,25.47,1075130.0,20.4477,20.5524,20.4397,20.5122,1075130.0
2018-02-20 10:20:00,25.46,25.51,25.38,25.41,601490.0,20.5041,20.5444,20.4397,20.4638,601490.0
2018-02-20 10:30:00,25.4,25.42,25.33,25.37,509700.0,20.4558,20.4719,20.3994,20.4316,509700.0
2018-02-20 10:40:00,25.35,25.47,25.34,25.47,441020.0,20.4155,20.5122,20.4075,20.5122,441020.0
2018-02-20 10:50:00,25.47,25.48,25.42,25.43,424010.0,20.5122,20.5202,20.4719,20.48,424010.0
2018-02-20 11:00:00,25.44,25.51,25.44,25.5,336990.0,20.488,20.5444,20.488,20.5363,336990.0
2018-02-20 11:10:00,25.5,25.5,25.45,25.47,350740.0,20.5363,20.5363,20.4961,20.5122,350740.0
2018-02-20 11:20:00,25.47,25.57,25.47,25.52,592550.0,20.5122,20.5927,20.5122,20.5524,592550.0
2018-02-20 11:30:00,25.52,25.53,25.47,25.49,875330.0,20.5524,20.5605,20.5122,20.5283,875330.0
2018-02-20 11:40:00,25.49,25.51,25.45,25.5,663360.0,20.5283,20.5444,20.4961,20.5363,663360.0
2018-02-20 11:50:00,25.51,25.54,25.49,25.52,973530.0,20.5444,20.5685,20.5283,20.5524,973530.0
2018-02-20 12:00:00,25.53,25.54,25.49,25.49,444220.0,20.5605,20.5685,20.5283,20.5283,444220.0
2018-02-20 12:10:00,25.5,25.5,25.43,25.44,522610.0,20.5363,20.5363,20.48,20.488,522610.0
2018-02-20 12:20:00,25.44,25.45,25.37,25.39,519580.0,20.488,20.4961,20.4316,20.4477,519580.0
2018-02-20 12:30:00,25.4,25.4,25.35,25.35,343000.0,20.4558,20.4558,20.4155,20.4155,343000.0
2018-02-20 12:40:00,25.36,25.41,25.36,25.4,805760.0,20.4236,20.4638,20.4236,20.4558,805760.0
2018-02-20 12:50:00,25.4,25.4,25.34,25.34,781830.0,20.4558,20.4558,20.4075,20.4075,781830.0
2018-02-20 13:00:00,25.34,25.36,25.26,25.29,465540.0,20.4075,20.4236,20.343,20.3672,465540.0
2018-02-20 13:10:00,25.28,25.37,25.28,25.36,653920.0,20.3592,20.4316,20.3592,20.4236,653920.0
2018-02-20 13:20:00,25.36,25.36,25.28,25.31,236220.0,20.4236,20.4236,20.3592,20.3833,236220.0
2018-02-20 13:30:00,25.3,25.34,25.29,25.31,240400.0,20.3753,20.4075,20.3672,20.3833,240400.0
2018-02-20 13:40:00,25.32,25.34,25.31,25.31,355040.0,20.3914,20.4075,20.3833,20.3833,355040.0
2018-02-20 13:50:00,25.3,25.31,25.23,25.26,367120.0,20.3753,20.3833,20.3189,20.343,367120.0
2018-02-20 14:00:00,25.29,25.3,25.24,25.27,475970.0,20.3672,20.3753,20.3269,20.3511,475970.0
2018-02-20 14:10:00,25.28,25.28,25.22,25.25,345960.0,20.3592,20.3592,20.3108,20.335,345960.0
2018-02-20 14:20:00,25.25,25.3,25.21,25.21,517930.0,20.335,20.3753,20.3028,20.3028,517930.0
2018-02-20 14:30:00,25.22,25.25,25.2,25.2,656590.0,20.3108,20.335,20.2947,20.2947,656590.0
2018-02-20 14:40:00,25.2,25.21,25.09,25.09,631740.0,20.2947,20.3028,20.2061,20.2061,631740.0
2018-02-20 14:50:00,25.09,25.09,25.01,25.02,1565310.0,20.2061,20.2061,20.1417,20.1498,1565310.0
2018-02-20 15:00:00,25.03,25.05,24.96,24.99,1006350.0,20.1578,20.1739,20.1014,20.1256,1006350.0
2018-02-20 15:10:00,24.98,25.02,24.93,24.94,782810.0,20.1175,20.1498,20.0773,20.0853,782810.0
2018-02-20 15:20:00,24.94,24.96,24.87,24.92,1211490.0,20.0853,20.1014,20.029,20.0692,1211490.0
2018-02-20 15:30:00,24.91,24.99,24.89,24.97,1614780.0,20.0612,20.1256,20.0451,20.1095,1614780.0
2018-02-20 15:40:00,24.97,24.98,24.9,24.97,1371130.0,20.1095,20.1175,20.0531,20.1095,1371130.0
2018-02-20 15:50:00,24.97,25.02,24.94,24.96,2432930.0,20.1095,20.1498,20.0853,20.1014,2432930.0
2018-02-21 09:30:00,25.25,25.31,25.15,25.18,1848730.0,20.335,20.3833,20.2545,20.2786,1848730.0
2018-02-21 09:40:00,25.18,25.27,25.13,25.24,698710.0,20.2786,20.3511,20.2383,20.3269,698710.0
2018-02-21 09:50:00,25.23,25.25,25.11,25.15,705880.0,20.3189,20.335,20.2222,20.2545,705880.0
2018-02-21 10:00:00,25.14,25.16,24.99,25.15,1059100.0,20.2464,20.2625,20.1256,20.2545,1059100.0
2018-02-21 10:10:00,25.15,25.15,25.11,25.14,374950.0,20.2545,20.2545,20.2222,20.2464,374950.0
2018-02-21 10:20:00,25.14,25.15,25.11,25.12,442830.0,20.2464,20.2545,20.2222,20.2303,442830.0
2018-02-21 10:30:00,25.12,25.12,25.01,25.03,496730.0,20.2303,20.2303,20.1417,20.1578,496730.0
2018-02-21 10:40:00,25.04,25.06,25.01,25.02,352870.0,20.1659,20.182,20.1417,20.1498,352870.0
2018-02-21 10:50:00,25.03,25.06,25.0,25.03,455020.0,20.1578,20.182,20.1337,20.1578,455020.0
2018-02-21 11:00:00,25.03,25.08,24.96,24.96,485720.0,20.1578,20.1981,20.1014,20.1014,485720.0
2018-02-21 11:10:00,24.97,24.98,24.94,24.97,482300.0,20.1095,20.1175,20.0853,20.1095,482300.0
2018-02-21 11:20:00,24.97,25.01,24.93,24.96,770300.0,20.1095,20.1417,20.0773,20.1014,770300.0
2018-02-21 11:30:00,24.95,25.01,24.93,24.94,667590.0,20.0934,20.1417,20.0773,20.0853,667590.0
2018-02-21 11:40:00,24.94,24.98,24.93,24.94,570150.0,20.0853,20.1175,20.0773,20.0853,570150.0
2018-02-21 11:50:00,24.94,24.95,24.88,24.92,501930.0,20.0853,20.0934,20.037,20.0692,501930.0
2018-02-21 12:00:00,24.92,24.93,24.87,24.88,203690.0,20.0692,20.0773,20.029,20.037,203690.0
2018-02-21 12:10:00,24.88,24.96,24.87,24.96,371990.0,20.037,20.1014,20.029,20.1014,371990.0
2018-02-21 12:20:00,24.97,24.97,24.86,24.89,389760.0,20.1095,20.1095,20.0209,20.0451,389760.0
2018-02-21 12:30:00,24.88,24.9,24.84,24.86,269770.0,20.037,20.0531,20.0048,20.0209,269770.0
2018-02-21 12:40:00,24.86,24.91,24.86,24.88,224850.0,20.0209,20.0612,20.0209,20.037,224850.0
2018-02-21 12:50:00,24.89,24.92,24.89,24.89,326030.0,20.0451,20.0692,20.0451,20.0451,326030.0
2018-02-21 13:00:00,24.89,24.94,24.88,24.91,414870.0,20.0451,20.0853,20.037,20.0612,414870.0
2018-02-21 13:10:00,24.91,25.07,24.91,25.07,361100.0,20.0612,20.19,20.0612,20.19,361100.0
2018-02-21 13:20:00,25.07,25.09,25.04,25.09,243270.0,20.19,20.2061,20.1659,20.2061,243270.0
2018-02-21 13:30:00,25.09,25.13,25.09,25.13,267780.0,20.2061,20.2383,20.2061,20.2383,267780.0
2018-02-21 13:40:00,25.12,25.18,25.1,25.17,373880.0,20.2303,20.2786,20.2142,20.2706,373880.0
2018-02-21 13:50:00,25.18,25.2,25.12,25.15,359720.0,20.2786,20.2947,20.2303,20.2545,359720.0
2018-02-21 14:00:00,25.14,25.28,25.12,25.26,395090.0,20.2464,20.3592,20.2303,20.343,395090.0
2018-02-21 14:10:00,25.26,25.3,25.25,25.28,382860.0,20.343,20.3753,20.335,20.3592,382860.0
2018-02-21 14:20:00,25.28,25.35,25.26,25.28,404110.0,20.3592,20.4155,20.343,20.3592,404110.0
2018-02-21 14:30:00,25.29,25.3,25.25,25.29,283610.0,20.3672,20.3753,20.335,20.3672,283610.0
2018-02-21 14:40:00,25.29,25.3,25.21,25.23,313060.0,20.3672,20.3753,20.3028,20.3189,313060.0
2018-02-21 14:50:00,25.22,25.26,25.19,25.22,263320.0,20.3108,20.343,20.2867,20.3108,263320.0
2018-02-21 15:00:00,25.22,25.23,25.07,25.08,340120.0,20.3108,20.3189,20.19,20.1981,340120.0
2018-02-21 15:10:00,25.07,25.11,25.02,25.09,467960.0,20.19,20.2222,20.1498,20.2061,467960.0
2018-02-21 15:20:00,25.09,25.15,25.06,25.12,452370.0,20.2061,20.2545,20.182,20.2303,452370.0
2018-02-21 15:30:00,25.12,25.17,25.07,25.08,464800.0,20.2303,20.2706,20.19,20.1981,464800.0
2018-02-21 15:40:00,25.07,25.07,24.93,24.99,1007600.0,20.19,20.19,20.0773,20.1256,1007600.0
2018-02-21 15:50:00,24.99,25.02,24.86,24.86,2003630.0,20.1256,20.1498,20.0209,20.0209,2003630.0
2018-02-22 09:30:00,24.91,25.07,24.91,24.99,692470.0,20.0612,20.19,20.0612,20.1256,692470.0
2018-02-22 09:40:00,24.97,25.08,24.96,25.02,364970.0,20.1095,20.1981,20.1014,20.1498,364970.0
2018-02-22 09:50:00,25.0,25.07,24.98,25.06,362280.0,20.1337,20.19,20.1175,20.182,362280.0
2018-02-22 10:00:00,25.05,25.18,25.03,25.14,406180.0,20.1739,20.2786,20.1578,20.2464,406180.0
2018-02-22 10:10:00,25.14,25.15,25.08,25.1,354840.0,20.2464,20.2545,20.1981,20.2142,354840.0
2018-02-22 10:20:00,25.1,25.23,25.1,25.14,384050.0,20.2142,20.3189,20.2142,20.2464,384050.0
2018-02-22 10:30:00,25.15,25.23,25.11,25.23,226700.0,20.2545,20.3189,20.2222,20.3189,226700.0
2018-02-22 10:40:00,25.21,25.23,25.13,25.21,219790.0,20.3028,20.3189,20.2383,20.3028,219790.0
2018-02-22 10:50:00,25.22,25.25,25.1,25.1,140360.0,20.3108,20.335,20.2142,20.2142,140360.0
2018-02-22 11:00:00,25.1,25.28,25.1,25.25,401430.0,20.2142,20.3592,20.2142,20.335,401430.0
2018-02-22 11:10:00,25.24,25.29,25.23,25.25,323590.0,20.3269,20.3672,20.3189,20.335,323590.0
2018-02-22 11:20:00,25.25,25.31,25.21,25.3,543350.0,20.335,20.3833,20.3028,20.3753,543350.0
2018-02-22 11:30:00,25.3,25.3,25.23,25.29,178430.0,20.3753,20.3753,20.3189,20.3672,178430.0
2018-02-22 11:40:00,25.28,25.3,25.23,25.26,417750.0,20.3592,20.3753,20.3189,20.343,417750.0
2018-02-22 11:50:00,25.26,25.3,25.22,25.24,460340.0,20.343,20.3753,20.3108,20.3269,460340.0
2018-02-22 12:00:00,25.24,25.29,25.24,25.29,446970.0,20.3269,20.3672,20.3269,20.3672,446970.0
2018-02-22 12:10:00,25.29,25.29,25.17,25.21,313350.0,20.3672,20.3672,20.2706,20.3028,313350.0
2018-02-22 12:20:00,25.21,25.24,25.13,25.18,513990.0,20.3028,20.3269,20.2383,20.2786,513990.0
2018-02-22 12:30:00,25.19,25.2,25.15,25.18,208070.0,20.2867,20.2947,20.2545,20.2786,208070.0
2018-02-22 12:40:00,25.18,25.21,25.13,25.14,265570.0,20.2786,20.3028,20.2383,20.2464,265570.0
2018-02-22 12:50:00,25.15,25.15,25.07,25.1,297340.0,20.2545,20.2545,20.19,20.2142,297340.0
2018-02-22 13:00:00,25.11,25.16,25.1,25.13,172880.0,20.2222,20.2625,20.2142,20.2383,172880.0
2018-02-22 13:10:00,25.14,25.14,25.05,25.07,323970.0,20.2464,20.2464,20.1739,20.19,323970.0
2018-02-22 13:20:00,25.07,25.08,25.01,25.07,159160.0,20.19,20.1981,20.1417,20.19,159160.0
2018-02-22 13:30:00,25.07,25.09,25.02,25.04,123320.0,20.19,20.2061,20.1498,20.1659,123320.0
2018-02-22 13:40:00,25.03,25.04,24.94,24.96,191800.0,20.1578,20.1659,20.0853,20.1014,191800.0
2018-02-22 13:50:00,24.95,25.03,24.94,25.01,186900.0,20.0934,20.1578,20.0853,20.1417,186900.0
2018-02-22 14:00:00,25.0,25.06,25.0,25.02,204600.0,20.1337,20.182,20.1337,20.1498,204600.0
2018-02-22 14:10:00,25.02,25.04,25.0,25.04,120310.0,20.1498,20.1659,20.1337,20.1659,120310.0
2018-02-22 14:20:00,25.03,25.13,25.02,25.13,118250.0,20.1578,20.2383,20.1498,20.2383,118250.0
2018-02-22 14:30:00,25.13,25.16,25.11,25.11,91520.0,20.2383,20.2625,20.2222,20.2222,91520.0
2018-02-22 14:40:00,25.11,25.11,25.08,25.09,93220.0,20.2222,20.2222,20.1981,20.2061,93220.0
2018-02-22 14:50:00,25.09,25.1,24.98,25.01,184880.0,20.2061,20.2142,20.1175,20.1417,184880.0
2018-02-22 15:00:00,25.0,25.04,24.93,24.95,235420.0,20.1337,20.1659,20.0773,20.0934,235420.0
2018-02-22 15:10:00,24.94,25.03,24.94,25.02,570510.0,20.0853,20.1578,20.0853,20.1498,570510.0
2018-02-22 15:20:00,25.02,25.08,25.0,25.02,448370.0,20.1498,20.1981,20.1337,20.1498,448370.0
2018-02-22 15:30:00,25.03,25.05,24.99,25.02,422900.0,20.1578,20.1739,20.1256,20.1498,422900.0
2018-02-22 15:40:00,25.02,25.06,24.93,24.93,592040.0,20.1498,20.182,20.0773,20.0773,592040.0
2018-02-22 15:50:00,24.93,24.98,24.83,24.95,1864790.0,20.0773,20.1175,19.9967,20.0934,1864790.0
2018-02-23 09:30:00,25.21,25.22,25.05,25.05,475480.0,20.3028,20.3108,20.1739,20.1739,475480.0
2018-02-23 09:40:00,25.03,25.11,25.03,25.06,366160.0,20.1578,20.2222,20.1578,20.182,366160.0
2018-02-23 09:50:00,25.06,25.12,25.03,25.1,203330.0,20.182,20.2303,20.1578,20.2142,203330.0
2018-02-23 10:00:00,25.11,25.16,25.08,25.14,167580.0,20.2222,20.2625,20.1981,20.2464,167580.0
2018-02-23 10:10:00,25.14,25.15,25.11,25.15,303000.0,20.2464,20.2545,20.2222,20.2545,303000.0
2018-02-23 10:20:00,25.13,25.16,25.12,25.12,235270.0,20.2383,20.2625,20.2303,20.2303,235270.0
2018-02-23 10:30:00,25.13,25.18,25.09,25.15,195380.0,20.2383,20.2786,20.2061,20.2545,195380.0
2018-02-23 10:40:00,25.15,25.18,25.13,25.17,165090.0,20.2545,20.2786,20.2383,20.2706,165090.0
2018-02-23 10:50:00,25.16,25.2,25.15,25.18,182090.0,20.2625,20.2947,20.2545,20.2786,182090.0
2018-02-23 11:00:00,25.2,25.25,25.2,25.24,173170.0,20.2947,20.335,20.2947,20.3269,173170.0
2018-02-23 11:10:00,25.24,25.25,25.18,25.21,146390.0,20.3269,20.335,20.2786,20.3028,146390.0
2018-02-23 11:20:00,25.22,25.27,25.22,25.26,199160.0,20.3108,20.3511,20.3108,20.343,199160.0
2018-02-23 11:30:00,25.26,25.31,25.25,25.29,335440.0,20.343,20.3833,20.335,20.3672,335440.0
2018-02-23 11:40:00,25.28,25.29,25.24,25.25,119720.0,20.3592,20.3672,20.3269,20.335,119720.0
2018-02-23 11:50:00,25.25,25.31,25.24,25.3,100020.0,20.335,20.3833,20.3269,20.3753,100020.0
2018-02-23 12:00:00,25.31,25.34,25.29,25.32,290010.0,20.3833,20.4075,20.3672,20.3914,290010.0
2018-02-23 12:10:00,25.32,25.34,25.31,25.34,184010.0,20.3914,20.4075,20.3833,20.4075,184010.0
2018-02-23 12:20:00,25.33,25.35,25.3,25.3,94960.0,20.3994,20.4155,20.3753,20.3753,94960.0
2018-02-23 12:30:00,25.3,25.32,25.29,25.32,78500.0,20.3753,20.3914,20.3672,20.3914,78500.0
2018-02-23 12:40:00,25.33,25.33,25.31,25.33,64070.0,20.3994,20.3994,20.3833,20.3994,64070.0
2018-02-23 12:50:00,25.32,25.35,25.32,25.33,88480.0,20.3914,20.4155,20.3914,20.3994,88480.0
2018-02-23 13:00:00,25.33,25.34,25.32,25.32,73970.0,20.3994,20.4075,20.3914,20.3914,73970.0
2018-02-23 13:10:00,25.32,25.33,25.28,25.29,140120.0,20.3914,20.3994,20.3592,20.3672,140120.0
2018-02-23 13:20:00,25.29,25.35,25.29,25.33,130380.0,20.3672,20.4155,20.3672,20.3994,130380.0
2018-02-23 13:30:00,25.33,25.36,25.33,25.34,80270.0,20.3994,20.4236,20.3994,20.4075,80270.0
2018-02-23 13:40:00,25.35,25.35,25.31,25.31,82180.0,20.4155,20.4155,20.3833,20.3833,82180.0
2018-02-23 13:50:00,25.32,25.35,25.31,25.34,129560.0,20.3914,20.4155,20.3833,20.4075,129560.0
2018-02-23 14:00:00,25.33,25.35,25.31,25.33,135040.0,20.3994,20.4155,20.3833,20.3994,135040.0
2018-02-23 14:10:00,25.32,25.32,25.27,25.28,215260.0,20.3914,20.3914,20.3511,20.3592,215260.0
2018-02-23 14:20:00,25.27,25.33,25.27,25.33,148310.0,20.3511,20.3994,20.3511,20.3994,148310.0
2018-02-23 14:30:00,25.34,25.38,25.31,25.34,237490.0,20.4075,20.4397,20.3833,20.4075,237490.0
2018-02-23 14:40:00,25.32,25.41,25.32,25.4,300630.0,20.3914,20.4638,20.3914,20.4558,300630.0
2018-02-23 14:50:00,25.4,25.49,25.38,25.47,446910.0,20.4558,20.5283,20.4397,20.5122,446910.0
2018-02-23 15:00:00,25.48,25.5,25.45,25.49,716770.0,20.5202,20.5363,20.4961,20.5283,716770.0
2018-02-23 15:10:00,25.5,25.5,25.44,25.46,374900.0,20.5363,20.5363,20.488,20.5041,374900.0
2018-02-23 15:20:00,25.46,25.46,25.43,25.44,448680.0,20.5041,20.5041,20.48,20.488,448680.0
2018-02-23 15:30:00,25.44,25.46,25.4,25.41,771580.0,20.488,20.5041,20.4558,20.4638,771580.0
2018-02-23 15:40:00,25.41,25.42,25.36,25.37,983820.0,20.4638,20.4719,20.4236,20.4316,983820.0
2018-02-23 15:50:00,25.38,25.38,25.34,25.37,2521390.0,20.4397,20.4397,20.4075,20.4316,2521390.0
2018-02-26 09:30:00,25.2,25.29,25.1,25.23,1374190.0,20.2947,20.3672,20.2142,20.3189,1374190.0
2018-02-26 09:40:00,25.24,25.25,25.13,25.21,1129120.0,20.3269,20.335,20.2383,20.3028,1129120.0
2018-02-26 09:50:00,25.22,25.34,25.18,25.32,570460.0,20.3108,20.4075,20.2786,20.3914,570460.0
2018-02-26 10:00:00,25.33,25.43,25.32,25.39,658910.0,20.3994,20.48,20.3914,20.4477,658910.0
2018-02-26 10:10:00,25.39,25.4,25.28,25.36,349830.0,20.4477,20.4558,20.3592,20.4236,349830.0
2018-02-26 10:20:00,25.34,25.39,25.32,25.36,221970.0,20.4075,20.4477,20.3914,20.4236,221970.0
2018-02-26 10:30:00,25.36,25.37,25.25,25.28,548990.0,20.4236,20.4316,20.335,20.3592,548990.0
2018-02-26 10:40:00,25.28,25.31,25.25,25.28,295350.0,20.3592,20.3833,20.335,20.3592,295350.0
2018-02-26 10:50:00,25.28,25.28,25.25,25.25,191040.0,20.3592,20.3592,20.335,20.335,191040.0
2018-02-26 11:00:00,25.25,25.31,25.24,25.29,219170.0,20.335,20.3833,20.3269,20.3672,219170.0
2018-02-26 11:10:00,25.29,25.35,25.28,25.35,342370.0,20.3672,20.4155,20.3592,20.4155,342370.0
2018-02-26 11:20:00,25.35,25.35,25.31,25.33,229460.0,20.4155,20.4155,20.3833,20.3994,229460.0
2018-02-26 11:30:00,25.34,25.38,25.34,25.38,217280.0,20.4075,20.4397,20.4075,20.4397,217280.0
2018-02-26 11:40:00,25.39,25.44,25.38,25.42,255450.0,20.4477,20.488,20.4397,20.4719,255450.0
2018-02-26 11:50:00,25.43,25.43,25.35,25.37,190090.0,20.48,20.48,20.4155,20.4316,190090.0
2018-02-26 12:00:00,25.37,25.42,25.35,25.42,133240.0,20.4316,20.4719,20.4155,20.4719,133240.0
2018-02-26 12:10:00,25.42,25.44,25.4,25.41,157990.0,20.4719,20.488,20.4558,20.4638,157990.0
2018-02-26 12:20:00,25.41,25.43,25.4,25.42,109110.0,20.4638,20.48,20.4558,20.4719,109110.0
2018-02-26 12:30:00,25.42,25.44,25.37,25.39,269260.0,20.4719,20.488,20.4316,20.4477,269260.0
2018-02-26 12:40:00,25.4,25.43,25.38,25.43,121170.0,20.4558,20.48,20.4397,20.48,121170.0
2018-02-26 12:50:00,25.42,25.44,25.38,25.4,366980.0,20.4719,20.488,20.4397,20.4558,366980.0
2018-02-26 13:00:00,25.4,25.41,25.36,25.36,219940.0,20.4558,20.4638,20.4236,20.4236,219940.0
2018-02-26 13:10:00,25.36,25.37,25.33,25.35,158640.0,20.4236,20.4316,20.3994,20.4155,158640.0
2018-02-26 13:20:00,25.34,25.36,25.34,25.34,166940.0,20.4075,20.4236,20.4075,20.4075,166940.0
2018-02-26 13:30:00,25.36,25.36,25.24,25.25,449770.0,20.4236,20.4236,20.3269,20.335,449770.0
2018-02-26 13:40:00,25.24,25.27,25.18,25.23,964040.0,20.3269,20.3511,20.2786,20.3189,964040.0
2018-02-26 13:50:00,25.23,25.26,25.21,25.23,541550.0,20.3189,20.343,20.3028,20.3189,541550.0
2018-02-26 14:00:00,25.22,25.24,25.21,25.23,714670.0,20.3108,20.3269,20.3028,20.3189,714670.0
2018-02-26 14:10:00,25.24,25.3,25.23,25.28,691650.0,20.3269,20.3753,20.3189,20.3592,691650.0
2018-02-26 14:20:00,25.28,25.31,25.27,25.3,625580.0,20.3592,20.3833,20.3511,20.3753,625580.0
2018-02-26 14:30:00,25.29,25.32,25.27,25.28,516390.0,20.3672,20.3914,20.3511,20.3592,516390.0
2018-02-26 14:40:00,25.28,25.3,25.22,25.23,502040.0,20.3592,20.3753,20.3108,20.3189,502040.0
2018-02-26 14:50:00,25.24,25.27,25.21,25.26,551810.0,20.3269,20.3511,20.3028,20.343,551810.0
2018-02-26 15:00:00,25.25,25.27,25.23,25.26,646520.0,20.335,20.3511,20.3189,20.343,646520.0
2018-02-26 15:10:00,25.25,25.27,25.23,25.24,832710.0,20.335,20.3511,20.3189,20.3269,832710.0
2018-02-26 15:20:00,25.24,25.25,25.21,25.24,568620.0,20.3269,20.335,20.3028,20.3269,568620.0
2018-02-26 15:30:00,25.24,25.25,25.22,25.24,790200.0,20.3269,20.335,20.3108,20.3269,790200.0
2018-02-26 15:40:00,25.24,25.24,25.18,25.18,983740.0,20.3269,20.3269,20.2786,20.2786,983740.0
2018-02-26 15:50:00,25.19,25.3,25.19,25.3,2346540.0,20.2867,20.3753,20.2867,20.3753,2346540.0
2018-02-27 09:30:00,25.21,25.31,25.19,25.21,923060.0,20.3028,20.3833,20.2867,20.3028,923060.0
2018-02-27 09:40:00,25.23,25.28,25.2,25.26,558290.0,20.3189,20.3592,20.2947,20.343,558290.0
2018-02-27 09:50:00,25.26,25.34,25.23,25.24,649630.0,20.343,20.4075,20.3189,20.3269,649630.0
2018-02-27 10:00:00,25.26,25.37,25.23,25.35,635700.0,20.343,20.4316,20.3189,20.4155,635700.0
2018-02-27 10:10:00,25.35,25.47,25.35,25.47,716580.0,20.4155,20.5122,20.4155,20.5122,716580.0
2018-02-27 10:20:00,25.47,25.57,25.46,25.55,846950.0,20.5122,20.5927,20.5041,20.5766,846950.0
2018-02-27 10:30:00,25.56,25.56,25.44,25.49,504930.0,20.5846,20.5846,20.488,20.5283,504930.0
2018-02-27 10:40:00,25.49,25.51,25.35,25.4,536830.0,20.5283,20.5444,20.4155,20.4558,536830.0
2018-02-27 10:50:00,25.4,25.44,25.29,25.3,360340.0,20.4558,20.488,20.3672,20.3753,360340.0
2018-02-27 11:00:00,25.3,25.3,25.24,25.28,335980.0,20.3753,20.3753,20.3269,20.3592,335980.0
2018-02-27 11:10:00,25.28,25.36,25.28,25.31,522770.0,20.3592,20.4236,20.3592,20.3833,522770.0
2018-02-27 11:20:00,25.32,25.33,25.27,25.27,173990.0,20.3914,20.3994,20.3511,20.3511,173990.0
2018-02-27 11:30:00,25.27,25.34,25.25,25.27,280820.0,20.3511,20.4075,20.335,20.3511,280820.0
2018-02-27 11:40:00,25.27,25.33,25.25,25.33,200390.0,20.3511,20.3994,20.335,20.3994,200390.0
2018-02-27 11:50:00,25.33,25.34,25.23,25.27,194430.0,20.3994,20.4075,20.3189,20.3511,194430.0
2018-02-27 12:00:00,25.26,25.36,25.25,25.35,157160.0,20.343,20.4236,20.335,20.4155,157160.0
2018-02-27 12:10:00,25.35,25.36,25.26,25.27,119940.0,20.4155,20.4236,20.343,20.3511,119940.0
2018-02-27 12:20:00,25.26,25.28,25.21,25.28,215310.0,20.343,20.3592,20.3028,20.3592,215310.0
2018-02-27 12:30:00,25.29,25.35,25.25,25.34,134160.0,20.3672,20.4155,20.335,20.4075,134160.0
2018-02-27 12:40:00,25.33,25.38,25.31,25.36,245120.0,20.3994,20.4397,20.3833,20.4236,245120.0
2018-02-27 12:50:00,25.36,25.47,25.36,25.46,282730.0,20.4236,20.5122,20.4236,20.5041,282730.0
2018-02-27 13:00:00,25.45,25.49,25.44,25.46,364140.0,20.4961,20.5283,20.488,20.5041,364140.0
2018-02-27 13:10:00,25.47,25.47,25.42,25.46,129880.0,20.5122,20.5122,20.4719,20.5041,129880.0
2018-02-27 13:20:00,25.45,25.48,25.45,25.46,182460.0,20.4961,20.5202,20.4961,20.5041,182460.0
2018-02-27 13:30:00,25.45,25.45,25.39,25.39,164340.0,20.4961,20.4961,20.4477,20.4477,164340.0
2018-02-27 13:40:00,25.39,25.43,25.38,25.39,142720.0,20.4477,20.48,20.4397,20.4477,142720.0
2018-02-27 13:50:00,25.4,25.4,25.31,25.33,158340.0,20.4558,20.4558,20.3833,20.3994,158340.0
2018-02-27 14:00:00,25.33,25.34,25.28,25.31,191750.0,20.3994,20.4075,20.3592,20.3833,191750.0
2018-02-27 14:10:00,25.31,25.34,25.29,25.29,271600.0,20.3833,20.4075,20.3672,20.3672,271600.0
2018-02-27 14:20:00,25.3,25.38,25.29,25.35,258850.0,20.3753,20.4397,20.3672,20.4155,258850.0
2018-02-27 14:30:00,25.35,25.41,25.34,25.38,313950.0,20.4155,20.4638,20.4075,20.4397,313950.0
2018-02-27 14:40:00,25.39,25.39,25.29,25.32,204170.0,20.4477,20.4477,20.3672,20.3914,204170.0
2018-02-27 14:50:00,25.32,25.38,25.32,25.33,349760.0,20.3914,20.4397,20.3914,20.3994,349760.0
2018-02-27 15:00:00,25.32,25.36,25.26,25.26,272130.0,20.3914,20.4236,20.343,20.343,272130.0
2018-02-27 15:10:00,25.26,25.29,25.22,25.22,209810.0,20.343,20.3672,20.3108,20.3108,209810.0
2018-02-27 15:20:00,25.22,25.28,25.22,25.27,381930.0,20.3108,20.3592,20.3108,20.3511,381930.0
2018-02-27 15:30:00,25.28,25.33,25.26,25.31,398140.0,20.3592,20.3994,20.343,20.3833,398140.0
2018-02-27 15:40:00,25.3,25.35,25.27,25.34,470630.0,20.3753,20.4155,20.3511,20.4075,470630.0
2018-02-27 15:50:00,25.34,25.34,25.17,25.18,1391460.0,20.4075,20.4075,20.2706,20.2786,1391460.0
2018-02-28 09:30:00,25.41,25.45,25.08,25.12,1168180.0,20.4638,20.4961,20.1981,20.2303,1168180.0
2018-02-28 09:40:00,25.14,25.14,25.05,25.1,679670.0,20.2464,20.2464,20.1739,20.2142,679670.0
2018-02-28 09:50:00,25.11,25.15,25.05,25.14,668750.0,20.2222,20.2545,20.1739,20.2464,668750.0
2018-02-28 10:00:00,25.15,25.15,25.06,25.09,527930.0,20.2545,20.2545,20.182,20.2061,527930.0
2018-02-28 10:10:00,25.1,25.12,25.03,25.03,281450.0,20.2142,20.2303,20.1578,20.1578,281450.0
2018-02-28 10:20:00,25.04,25.05,24.88,24.9,642690.0,20.1659,20.1739,20.037,20.0531,642690.0
2018-02-28 10:30:00,24.9,24.92,24.88,24.9,519530.0,20.0531,20.0692,20.037,20.0531,519530.0
2018-02-28 10:40:00,24.89,24.9,24.78,24.8,653680.0,20.0451,20.0531,19.9565,19.9726,653680.0
2018-02-28 10:50:00,24.8,24.82,24.69,24.75,680560.0,19.9726,19.9887,19.884,19.9323,680560.0
2018-02-28 11:00:00,24.76,24.86,24.75,24.83,493980.0,19.9404,20.0209,19.9323,19.9967,493980.0
2018-02-28 11:10:00,24.83,24.83,24.75,24.75,591820.0,19.9967,19.9967,19.9323,19.9323,591820.0
2018-02-28 11:20:00,24.75,24.79,24.74,24.76,430490.0,19.9323,19.9645,19.9243,19.9404,430490.0
2018-02-28 11:30:00,24.75,24.77,24.7,24.72,406730.0,19.9323,19.9484,19.892,19.9082,406730.0
2018-02-28 11:40:00,24.72,24.75,24.68,24.73,372640.0,19.9082,19.9323,19.8759,19.9162,372640.0
2018-02-28 11:50:00,24.74,24.85,24.73,24.84,268460.0,19.9243,20.0129,19.9162,20.0048,268460.0
2018-02-28 12:00:00,24.85,24.87,24.79,24.82,201140.0,20.0129,20.029,19.9645,19.9887,201140.0
2018-02-28 12:10:00,24.83,24.83,24.76,24.76,183020.0,19.9967,19.9967,19.9404,19.9404,183020.0
2018-02-28 12:20:00,24.76,24.82,24.76,24.78,173720.0,19.9404,19.9887,19.9404,19.9565,173720.0
2018-02-28 12:30:00,24.78,24.78,24.71,24.75,307880.0,19.9565,19.9565,19.9001,19.9323,307880.0
2018-02-28 12:40:00,24.76,24.82,24.72,24.79,334940.0,19.9404,19.9887,19.9082,19.9645,334940.0
2018-02-28 12:50:00,24.79,24.82,24.78,24.81,267650.0,19.9645,19.9887,19.9565,19.9806,267650.0
2018-02-28 13:00:00,24.8,24.89,24.8,24.84,372430.0,19.9726,20.0451,19.9726,20.0048,372430.0
2018-02-28 13:10:00,24.84,24.86,24.81,24.83,274520.0,20.0048,20.0209,19.9806,19.9967,274520.0
2018-02-28 13:20:00,24.83,24.83,24.79,24.8,288680.0,19.9967,19.9967,19.9645,19.9726,288680.0
2018-02-28 13:30:00,24.81,24.84,24.79,24.83,286920.0,19.9806,20.0048,19.9645,19.9967,286920.0
2018-02-28 13:40:00,24.84,24.85,24.81,24.81,300970.0,20.0048,20.0129,19.9806,19.9806,300970.0
2018-02-28 13:50:00,24.81,24.88,24.79,24.87,359660.0,19.9806,20.037,19.9645,20.029,359660.0
2018-02-28 14:00:00,24.88,24.92,24.87,24.9,330520.0,20.037,20.0692,20.029,20.0531,330520.0
2018-02-28 14:10:00,24.89,24.95,24.89,24.95,152960.0,20.0451,20.0934,20.0451,20.0934,152960.0
2018-02-28 14:20:00,24.95,25.03,24.95,24.97,354550.0,20.0934,20.1578,20.0934,20.1095,354550.0
2018-02-28 14:30:00,24.98,24.98,24.9,24.9,165650.0,20.1175,20.1175,20.0531,20.0531,165650.0
2018-02-28 14:40:00,24.89,24.89,24.81,24.82,205570.0,20.0451,20.0451,19.9806,19.9887,205570.0
2018-02-28 14:50:00,24.81,24.86,24.79,24.82,164610.0,19.9806,20.0209,19.9645,19.9887,164610.0
2018-02-28 15:00:00,24.83,24.84,24.75,24.82,415090.0,19.9967,20.0048,19.9323,19.9887,415090.0
2018-02-28 15:10:00,24.82,24.84,24.8,24.81,564780.0,19.9887,20.0048,19.9726,19.9806,564780.0
2018-02-28 15:20:00,24.8,24.82,24.77,24.79,754480.0,19.9726,19.9887,19.9484,19.9645,754480.0
2018-02-28 15:30:00,24.81,24.82,24.71,24.78,609490.0,19.9806,19.9887,19.9001,19.9565,609490.0
2018-02-28 15:40:00,24.79,24.79,24.64,24.66,1005830.0,19.9645,19.9645,19.8437,19.8598,1005830.0
2018-02-28 15:50:00,24.65,24.69,24.6,24.65,2432520.0,19.8518,19.884,19.8115,19.8518,2432520.0
2018-03-01 09:30:00,24.59,24.85,24.58,24.71,1046510.0,19.8035,20.0129,19.7954,19.9001,1046510.0
2018-03-01 09:40:00,24.7,24.7,24.54,24.56,584230.0,19.892,19.892,19.7632,19.7793,584230.0
2018-03-01 09:50:00,24.57,24.69,24.45,24.51,640060.0,19.7874,19.884,19.6907,19.739,640060.0
2018-03-01 10:00:00,24.54,24.76,24.52,24.69,477090.0,19.7632,19.9404,19.7471,19.884,477090.0
2018-03-01 10:10:00,24.68,24.77,24.63,24.74,318230.0,19.8759,19.9484,19.8357,19.9243,318230.0
2018-03-01 10:20:00,24.72,24.87,24.69,24.86,291500.0,19.9082,20.029,19.884,20.0209,291500.0
2018-03-01 10:30:00,24.86,24.91,24.75,24.81,542580.0,20.0209,20.0612,19.9323,19.9806,542580.0
2018-03-01 10:40:00,24.81,24.84,24.73,24.76,246630.0,19.9806,20.0048,19.9162,19.9404,246630.0
2018-03-01 10:50:00,24.76,24.79,24.66,24.67,191330.0,19.9404,19.9645,19.8598,19.8679,191330.0
2018-03-01 11:00:00,24.67,24.75,24.67,24.74,208220.0,19.8679,19.9323,19.8679,19.9243,208220.0
2018-03-01 11:10:00,24.73,24.74,24.64,24.73,176250.0,19.9162,19.9243,19.8437,19.9162,176250.0
2018-03-01 11:20:00,24.72,24.73,24.61,24.62,144350.0,19.9082,19.9162,19.8196,19.8276,144350.0
2018-03-01 11:30:00,24.64,24.74,24.63,24.7,198480.0,19.8437,19.9243,19.8357,19.892,198480.0
2018-03-01 11:40:00,24.7,24.78,24.7,24.73,159660.0,19.892,19.9565,19.892,19.9162,159660.0
2018-03-01 11:50:00,24.75,24.8,24.74,24.76,175120.0,19.9323,19.9726,19.9243,19.9404,175120.0
2018-03-01 12:00:00,24.76,24.8,24.63,24.66,303920.0,19.9404,19.9726,19.8357,19.8598,303920.0
2018-03-01 12:10:00,24.66,24.71,24.62,24.62,140360.0,19.8598,19.9001,19.8276,19.8276,140360.0
2018-03-01 12:20:00,24.6,24.64,24.57,24.6,252290.0,19.8115,19.8437,19.7874,19.8115,252290.0
2018-03-01 12:30:00,24.59,24.59,24.48,24.54,570830.0,19.8035,19.8035,19.7149,19.7632,570830.0
2018-03-01 12:40:00,24.54,24.62,24.52,24.62,124540.0,19.7632,19.8276,19.7471,19.8276,124540.0
2018-03-01 12:50:00,24.65,24.65,24.56,24.58,102030.0,19.8518,19.8518,19.7793,19.7954,102030.0
2018-03-01 13:00:00,24.57,24.57,24.37,24.39,499780.0,19.7874,19.7874,19.6263,19.6424,499780.0
2018-03-01 13:10:00,24.39,24.46,24.35,24.44,278170.0,19.6424,19.6988,19.6102,19.6827,278170.0
2018-03-01 13:20:00,24.43,24.48,24.4,24.47,230290.0,19.6746,19.7149,19.6504,19.7068,230290.0
2018-03-01 13:30:00,24.45,24.45,24.37,24.39,212030.0,19.6907,19.6907,19.6263,19.6424,212030.0
2018-03-01 13:40:00,24.38,24.38,24.21,24.26,300070.0,19.6343,19.6343,19.4974,19.5377,300070.0
2018-03-01 13:50:00,24.26,24.34,24.22,24.22,498280.0,19.5377,19.6021,19.5055,19.5055,498280.0
2018-03-01 14:00:00,24.23,24.27,24.13,24.22,697800.0,19.5135,19.5458,19.433,19.5055,697800.0
2018-03-01 14:10:00,24.23,24.29,24.14,24.29,577370.0,19.5135,19.5619,19.4411,19.5619,577370.0
2018-03-01 14:20:00,24.29,24.34,24.25,24.34,705110.0,19.5619,19.6021,19.5296,19.6021,705110.0
2018-03-01 14:30:00,24.34,24.39,24.28,24.33,659190.0,19.6021,19.6424,19.5538,19.5941,659190.0
2018-03-01 14:40:00,24.33,24.48,24.32,24.33,649880.0,19.5941,19.7149,19.586,19.5941,649880.0
2018-03-01 14:50:00,24.33,24.36,24.26,24.34,513740.0,19.5941,19.6182,19.5377,19.6021,513740.0
2018-03-01 15:00:00,24.33,24.4,24.23,24.37,262010.0,19.5941,19.6504,19.5135,19.6263,262010.0
2018-03-01 15:10:00,24.36,24.48,24.33,24.46,464050.0,19.6182,19.7149,19.5941,19.6988,464050.0
2018-03-01 15:20:00,24.48,24.5,24.39,24.42,545770.0,19.7149,19.731,19.6424,19.6666,545770.0
2018-03-01 15:30:00,24.43,24.47,24.29,24.29,674990.0,19.6746,19.7068,19.5619,19.5619,674990.0
2018-03-01 15:40:00,24.29,24.39,24.27,24.37,1231020.0,19.5619,19.6424,19.5458,19.6263,1231020.0
2018-03-01 15:50:00,24.36,24.45,24.31,24.33,2273250.0,19.6182,19.6907,19.578,19.5941,2273250.0
2018-03-02 09:30:00,24.04,24.29,24.02,24.23,1392460.0,19.3605,19.5619,19.3444,19.5135,1392460.0
2018-03-02 09:40:00,24.25,24.38,24.18,24.33,561320.0,19.5296,19.6343,19.4733,19.5941,561320.0
2018-03-02 09:50:00,24.35,24.47,24.35,24.42,950190.0,19.6102,19.7068,19.6102,19.6666,950190.0
2018-03-02 10:00:00,24.41,24.58,24.41,24.58,784400.0,19.6585,19.7954,19.6585,19.7954,784400.0
2018-03-02 10:10:00,24.59,24.69,24.54,24.58,939250.0,19.8035,19.884,19.7632,19.7954,939250.0
2018-03-02 10:20:00,24.57,24.76,24.55,24.68,610800.0,19.7874,19.9404,19.7712,19.8759,610800.0
2018-03-02 10:30:00,24.7,24.76,24.66,24.7,498480.0,19.892,19.9404,19.8598,19.892,498480.0
2018-03-02 10:40:00,24.7,24.73,24.64,24.65,226520.0,19.892,19.9162,19.8437,19.8518,226520.0
2018-03-02 10:50:00,24.64,24.64,24.55,24.56,184830.0,19.8437,19.8437,19.7712,19.7793,184830.0
2018-03-02 11:00:00,24.55,24.59,24.49,24.5,209380.0,19.7712,19.8035,19.7229,19.731,209380.0
2018-03-02 11:10:00,24.48,24.52,24.43,24.46,179340.0,19.7149,19.7471,19.6746,19.6988,179340.0
2018-03-02 11:20:00,24.48,24.61,24.46,24.6,254440.0,19.7149,19.8196,19.6988,19.8115,254440.0
2018-03-02 11:30:00,24.61,24.63,24.52,24.58,246940.0,19.8196,19.8357,19.7471,19.7954,246940.0
2018-03-02 11:40:00,24.58,24.65,24.58,24.65,307200.0,19.7954,19.8518,19.7954,19.8518,307200.0
2018-03-02 11:50:00,24.66,24.73,24.64,24.71,485980.0,19.8598,19.9162,19.8437,19.9001,485980.0
2018-03-02 12:00:00,24.7,24.74,24.65,24.71,319720.0,19.892,19.9243,19.8518,19.9001,319720.0
2018-03-02 12:10:00,24.72,24.73,24.65,24.67,246000.0,19.9082,19.9162,19.8518,19.8679,246000.0
2018-03-02 12:20:00,24.67,24.78,24.67,24.76,527100.0,19.8679,19.9565,19.8679,19.9404,527100.0
2018-03-02 12:30:00,24.76,24.77,24.72,24.74,630730.0,19.9404,19.9484,19.9082,19.9243,630730.0
2018-03-02 12:40:00,24.74,24.83,24.73,24.83,330450.0,19.9243,19.9967,19.9162,19.9967,330450.0
2018-03-02 12:50:00,24.83,24.85,24.8,24.82,275760.0,19.9967,20.0129,19.9726,19.9887,275760.0
2018-03-02 13:00:00,24.82,24.83,24.72,24.72,204750.0,19.9887,19.9967,19.9082,19.9082,204750.0
2018-03-02 13:10:00,24.71,24.73,24.68,24.69,194050.0,19.9001,19.9162,19.8759,19.884,194050.0
2018-03-02 13:20:00,24.7,24.72,24.63,24.64,102210.0,19.892,19.9082,19.8357,19.8437,102210.0
2018-03-02 13:30:00,24.63,24.66,24.57,24.62,266920.0,19.8357,19.8598,19.7874,19.8276,266920.0
2018-03-02 13:40:00,24.64,24.71,24.61,24.71,199530.0,19.8437,19.9001,19.8196,19.9001,199530.0
2018-03-02 13:50:00,24.71,24.71,24.65,24.69,187230.0,19.9001,19.9001,19.8518,19.884,187230.0
2018-03-02 14:00:00,24.69,24.76,24.67,24.74,229130.0,19.884,19.9404,19.8679,19.9243,229130.0
2018-03-02 14:10:00,24.75,24.87,24.75,24.83,253570.0,19.9323,20.029,19.9323,19.9967,253570.0
2018-03-02 14:20:00,24.83,24.87,24.79,24.83,523620.0,19.9967,20.029,19.9645,19.9967,523620.0
2018-03-02 14:30:00,24.84,24.89,24.79,24.89,625600.0,20.0048,20.0451,19.9645,20.0451,625600.0
2018-03-02 14:40:00,24.89,24.96,24.88,24.95,440300.0,20.0451,20.1014,20.037,20.0934,440300.0
2018-03-02 14:50:00,24.95,24.99,24.92,24.92,436520.0,20.0934,20.1256,20.0692,20.0692,436520.0
2018-03-02 15:00:00,24.92,24.96,24.88,24.96,697860.0,20.0692,20.1014,20.037,20.1014,697860.0
2018-03-02 15:10:00,24.96,25.0,24.95,24.99,662150.0,20.1014,20.1337,20.0934,20.1256,662150.0
2018-03-02 15:20:00,25.0,25.05,24.98,25.02,675310.0,20.1337,20.1739,20.1175,20.1498,675310.0
2018-03-02 15:30:00,25.02,25.04,24.99,25.03,525990.0,20.1498,20.1659,20.1256,20.1578,525990.0
2018-03-02 15:40:00,25.04,25.04,24.99,25.0,768710.0,20.1659,20.1659,20.1256,20.1337,768710.0
2018-03-02 15:50:00,25.01,25.12,25.0,25.09,2393470.0,20.1417,20.2303,20.1337,20.2061,2393470.0
2018-03-05 09:30:00,24.99,24.99,24.63,24.68,1538050.0,20.1256,20.1256,19.8357,19.8759,1538050.0
2018-03-05 09:40:00,24.68,24.69,24.53,24.55,842400.0,19.8759,19.884,19.7551,19.7712,842400.0
2018-03-05 09:50:00,24.56,24.62,24.5,24.6,459660.0,19.7793,19.8276,19.731,19.8115,459660.0
2018-03-05 10:00:00,24.61,24.61,24.4,24.42,787730.0,19.8196,19.8196,19.6504,19.6666,787730.0
2018-03-05 10:10:00,24.42,24.45,24.34,24.42,574520.0,19.6666,19.6907,19.6021,19.6666,574520.0
2018-03-05 10:20:00,24.41,24.62,24.4,24.6,398160.0,19.6585,19.8276,19.6504,19.8115,398160.0
2018-03-05 10:30:00,24.6,24.74,24.56,24.74,357470.0,19.8115,19.9243,19.7793,19.9243,357470.0
2018-03-05 10:40:00,24.72,24.79,24.67,24.75,461760.0,19.9082,19.9645,19.8679,19.9323,461760.0
2018-03-05 10:50:00,24.76,24.91,24.74,24.9,562030.0,19.9404,20.0612,19.9243,20.0531,562030.0
2018-03-05 11:00:00,24.91,24.94,24.84,24.92,337700.0,20.0612,20.0853,20.0048,20.0692,337700.0
2018-03-05 11:10:00,24.92,24.95,24.88,24.94,313700.0,20.0692,20.0934,20.037,20.0853,313700.0
2018-03-05 11:20:00,24.94,24.97,24.91,24.93,695170.0,20.0853,20.1095,20.0612,20.0773,695170.0
2018-03-05 11:30:00,24.92,25.05,24.92,25.03,437760.0,20.0692,20.1739,20.0692,20.1578,437760.0
2018-03-05 11:40:00,25.02,25.06,25.01,25.01,328330.0,20.1498,20.182,20.1417,20.1417,328330.0
2018-03-05 11:50:00,25.02,25.07,24.99,25.01,166200.0,20.1498,20.19,20.1256,20.1417,166200.0
2018-03-05 12:00:00,25.02,25.07,25.01,25.05,447330.0,20.1498,20.19,20.1417,20.1739,447330.0
2018-03-05 12:10:00,25.06,25.13,25.03,25.03,257610.0,20.182,20.2383,20.1578,20.1578,257610.0
2018-03-05 12:20:00,25.03,25.05,25.0,25.02,141530.0,20.1578,20.1739,20.1337,20.1498,141530.0
2018-03-05 12:30:00,25.02,25.05,24.94,25.0,193920.0,20.1498,20.1739,20.0853,20.1337,193920.0
2018-03-05 12:40:00,24.98,25.03,24.98,25.01,105520.0,20.1175,20.1578,20.1175,20.1417,105520.0
2018-03-05 12:50:00,25.02,25.03,24.98,25.03,123460.0,20.1498,20.1578,20.1175,20.1578,123460.0
2018-03-05 13:00:00,25.03,25.06,25.03,25.04,173140.0,20.1578,20.182,20.1578,20.1659,173140.0
2018-03-05 13:10:00,25.05,25.05,24.99,25.02,158400.0,20.1739,20.1739,20.1256,20.1498,158400.0
2018-03-05 13:20:00,25.02,25.04,24.98,24.99,117210.0,20.1498,20.1659,20.1175,20.1256,117210.0
2018-03-05 13:30:00,24.99,24.99,24.9,24.91,285980.0,20.1256,20.1256,20.0531,20.0612,285980.0
2018-03-05 13:40:00,24.91,24.99,24.91,24.93,204840.0,20.0612,20.1256,20.0612,20.0773,204840.0
2018-03-05 13:50:00,24.94,24.97,24.91,24.96,138350.0,20.0853,20.1095,20.0612,20.1014,138350.0
2018-03-05 14:00:00,24.96,24.97,24.92,24.94,154850.0,20.1014,20.1095,20.0692,20.0853,154850.0
2018-03-05 14:10:00,24.94,24.97,24.78,24.79,452010.0,20.0853,20.1095,19.9565,19.9645,452010.0
2018-03-05 14:20:00,24.79,24.82,24.74,24.76,566080.0,19.9645,19.9887,19.9243,19.9404,566080.0
2018-03-05 14:30:00,24.77,24.84,24.77,24.83,301320.0,19.9484,20.0048,19.9484,19.9967,301320.0
2018-03-05 14:40:00,24.83,24.89,24.82,24.89,307260.0,19.9967,20.0451,19.9887,20.0451,307260.0
2018-03-05 14:50:00,24.88,24.95,24.87,24.95,354150.0,20.037,20.0934,20.029,20.0934,354150.0
2018-03-05 15:00:00,24.93,24.94,24.79,24.82,1018530.0,20.0773,20.0853,19.9645,19.9887,1018530.0
2018-03-05 15:10:00,24.82,24.84,24.78,24.82,452000.0,19.9887,20.0048,19.9565,19.9887,452000.0
2018-03-05 15:20:00,24.83,24.84,24.77,24.78,394010.0,19.9967,20.0048,19.9484,19.9565,394010.0
2018-03-05 15:30:00,24.78,24.8,24.76,24.77,723850.0,19.9565,19.9726,19.9404,19.9484,723850.0
2018-03-05 15:40:00,24.77,24.81,24.72,24.73,1111640.0,19.9484,19.9806,19.9082,19.9162,1111640.0
2018-03-05 15:50:00,24.72,24.72,24.66,24.71,1739010.0,19.9082,19.9082,19.8598,19.9001,1739010.0
2018-03-06 09:30:00,24.93,25.1,24.74,25.09,1391950.0,20.0773,20.2142,19.9243,20.2061,1391950.0
2018-03-06 09:40:00,25.09,25.13,24.96,25.03,1391570.0,20.2061,20.2383,20.1014,20.1578,1391570.0
2018-03-06 09:50:00,25.03,25.08,24.96,25.04,937550.0,20.1578,20.1981,20.1014,20.1659,937550.0
2018-03-06 10:00:00,25.04,25.12,24.93,24.95,559260.0,20.1659,20.2303,20.0773,20.0934,559260.0
2018-03-06 10:10:00,24.95,25.01,24.89,24.96,416700.0,20.0934,20.1417,20.0451,20.1014,416700.0
2018-03-06 10:20:00,24.98,25.04,24.92,25.04,283480.0,20.1175,20.1659,20.0692,20.1659,283480.0
2018-03-06 10:30:00,25.03,25.06,25.0,25.03,422370.0,20.1578,20.182,20.1337,20.1578,422370.0
2018-03-06 10:40:00,25.02,25.05,24.93,24.94,286780.0,20.1498,20.1739,20.0773,20.0853,286780.0
2018-03-06 10:50:00,24.93,24.95,24.73,24.78,400150.0,20.0773,20.0934,19.9162,19.9565,400150.0
2018-03-06 11:00:00,24.79,24.86,24.77,24.86,240030.0,19.9645,20.0209,19.9484,20.0209,240030.0
2018-03-06 11:10:00,24.84,24.88,24.8,24.86,423290.0,20.0048,20.037,19.9726,20.0209,423290.0
2018-03-06 11:20:00,24.84,24.84,24.76,24.8,189250.0,20.0048,20.0048,19.9404,19.9726,189250.0
2018-03-06 11:30:00,24.81,24.85,24.79,24.83,243150.0,19.9806,20.0129,19.9645,19.9967,243150.0
2018-03-06 11:40:00,24.81,24.92,24.78,24.91,255650.0,19.9806,20.0692,19.9565,20.0612,255650.0
2018-03-06 11:50:00,24.9,24.93,24.87,24.92,148980.0,20.0531,20.0773,20.029,20.0692,148980.0
2018-03-06 12:00:00,24.91,24.91,24.83,24.84,166770.0,20.0612,20.0612,19.9967,20.0048,166770.0
2018-03-06 12:10:00,24.87,24.91,24.85,24.87,144170.0,20.029,20.0612,20.0129,20.029,144170.0
2018-03-06 12:20:00,24.86,24.89,24.77,24.79,558580.0,20.0209,20.0451,19.9484,19.9645,558580.0
2018-03-06 12:30:00,24.79,24.79,24.73,24.77,251570.0,19.9645,19.9645,19.9162,19.9484,251570.0
2018-03-06 12:40:00,24.77,24.82,24.77,24.79,356010.0,19.9484,19.9887,19.9484,19.9645,356010.0
2018-03-06 12:50:00,24.79,24.84,24.78,24.83,481190.0,19.9645,20.0048,19.9565,19.9967,481190.0
2018-03-06 13:00:00,24.83,24.87,24.82,24.85,325690.0,19.9967,20.029,19.9887,20.0129,325690.0
2018-03-06 13:10:00,24.84,24.93,24.84,24.9,298330.0,20.0048,20.0773,20.0048,20.0531,298330.0
2018-03-06 13:20:00,24.91,24.92,24.89,24.92,286550.0,20.0612,20.0692,20.0451,20.0692,286550.0
2018-03-06 13:30:00,24.92,24.93,24.88,24.89,249890.0,20.0692,20.0773,20.037,20.0451,249890.0
2018-03-06 13:40:00,24.9,24.91,24.81,24.81,267640.0,20.0531,20.0612,19.9806,19.9806,267640.0
2018-03-06 13:50:00,24.82,24.83,24.75,24.78,1090210.0,19.9887,19.9967,19.9323,19.9565,1090210.0
2018-03-06 14:00:00,24.78,24.86,24.78,24.86,2542490.0,19.9565,20.0209,19.9565,20.0209,2542490.0
2018-03-06 14:10:00,24.86,24.88,24.83,24.87,480120.0,20.0209,20.037,19.9967,20.029,480120.0
2018-03-06 14:20:00,24.87,24.87,24.83,24.84,277320.0,20.029,20.029,19.9967,20.0048,277320.0
2018-03-06 14:30:00,24.84,24.89,24.82,24.88,668830.0,20.0048,20.0451,19.9887,20.037,668830.0
2018-03-06 14:40:00,24.89,24.99,24.88,24.99,271920.0,20.0451,20.1256,20.037,20.1256,271920.0
2018-03-06 14:50:00,24.99,25.08,24.98,25.05,538210.0,20.1256,20.1981,20.1175,20.1739,538210.0
2018-03-06 15:00:00,25.04,25.08,25.02,25.07,467870.0,20.1659,20.1981,20.1498,20.19,467870.0
2018-03-06 15:10:00,25.07,25.09,24.97,25.02,270640.0,20.19,20.2061,20.1095,20.1498,270640.0
2018-03-06 15:20:00,25.02,25.06,25.01,25.05,261850.0,20.1498,20.182,20.1417,20.1739,261850.0
2018-03-06 15:30:00,25.05,25.09,25.04,25.08,391470.0,20.1739,20.2061,20.1659,20.1981,391470.0
2018-03-06 15:40:00,25.07,25.1,25.02,25.03,712020.0,20.19,20.2142,20.1498,20.1578,712020.0
2018-03-06 15:50:00,25.03,25.1,25.03,25.1,1368700.0,20.1578,20.2142,20.1578,20.2142,1368700.0
2018-03-07 09:30:00,24.87,24.94,24.73,24.92,1367640.0,20.029,20.0853,19.9162,20.0692,1367640.0
2018-03-07 09:40:00,24.91,24.92,24.72,24.78,910070.0,20.0612,20.0692,19.9082,19.9565,910070.0
2018-03-07 09:50:00,24.77,24.79,24.69,24.69,822200.0,19.9484,19.9645,19.884,19.884,822200.0
2018-03-07 10:00:00,24.7,24.8,24.69,24.75,684300.0,19.892,19.9726,19.884,19.9323,684300.0
2018-03-07 10:10:00,24.76,24.77,24.69,24.74,916260.0,19.9404,19.9484,19.884,19.9243,916260.0
2018-03-07 10:20:00,24.75,24.8,24.73,24.78,1050920.0,19.9323,19.9726,19.9162,19.9565,1050920.0
2018-03-07 10:30:00,24.78,24.79,24.71,24.73,814810.0,19.9565,19.9645,19.9001,19.9162,814810.0
2018-03-07 10:40:00,24.73,24.76,24.67,24.68,612750.0,19.9162,19.9404,19.8679,19.8759,612750.0
2018-03-07 10:50:00,24.69,24.72,24.64,24.71,820420.0,19.884,19.9082,19.8437,19.9001,820420.0
2018-03-07 11:00:00,24.71,24.72,24.66,24.67,578750.0,19.9001,19.9082,19.8598,19.8679,578750.0
2018-03-07 11:10:00,24.67,24.67,24.59,24.6,541640.0,19.8679,19.8679,19.8035,19.8115,541640.0
2018-03-07 11:20:00,24.59,24.67,24.57,24.65,436150.0,19.8035,19.8679,19.7874,19.8518,436150.0
2018-03-07 11:30:00,24.65,24.68,24.64,24.64,245540.0,19.8518,19.8759,19.8437,19.8437,245540.0
2018-03-07 11:40:00,24.64,24.65,24.53,24.53,435190.0,19.8437,19.8518,19.7551,19.7551,435190.0
2018-03-07 11:50:00,24.54,24.57,24.5,24.5,624570.0,19.7632,19.7874,19.731,19.731,624570.0
2018-03-07 12:00:00,24.51,24.52,24.45,24.49,610190.0,19.739,19.7471,19.6907,19.7229,610190.0
2018-03-07 12:10:00,24.49,24.51,24.43,24.49,351590.0,19.7229,19.739,19.6746,19.7229,351590.0
2018-03-07 12:20:00,24.51,24.55,24.48,24.54,262380.0,19.739,19.7712,19.7149,19.7632,262380.0
2018-03-07 12:30:00,24.54,24.64,24.53,24.64,551030.0,19.7632,19.8437,19.7551,19.8437,551030.0
2018-03-07 12:40:00,24.65,24.66,24.59,24.63,344110.0,19.8518,19.8598,19.8035,19.8357,344110.0
2018-03-07 12:50:00,24.63,24.7,24.62,24.7,409870.0,19.8357,19.892,19.8276,19.892,409870.0
2018-03-07 13:00:00,24.68,24.69,24.57,24.65,725490.0,19.8759,19.884,19.7874,19.8518,725490.0
2018-03-07 13:10:00,24.65,24.69,24.59,24.63,575410.0,19.8518,19.884,19.8035,19.8357,575410.0
2018-03-07 13:20:00,24.62,24.68,24.58,24.68,328230.0,19.8276,19.8759,19.7954,19.8759,328230.0
2018-03-07 13:30:00,24.69,24.7,24.65,24.67,292990.0,19.884,19.892,19.8518,19.8679,292990.0
2018-03-07 13:40:00,24.66,24.66,24.59,24.6,283070.0,19.8598,19.8598,19.8035,19.8115,283070.0
2018-03-07 13:50:00,24.6,24.63,24.59,24.62,266320.0,19.8115,19.8357,19.8035,19.8276,266320.0
2018-03-07 14:00:00,24.62,24.66,24.62,24.66,491230.0,19.8276,19.8598,19.8276,19.8598,491230.0
2018-03-07 14:10:00,24.66,24.73,24.66,24.67,302070.0,19.8598,19.9162,19.8598,19.8679,302070.0
2018-03-07 14:20:00,24.67,24.67,24.63,24.64,473850.0,19.8679,19.8679,19.8357,19.8437,473850.0
2018-03-07 14:30:00,24.64,24.73,24.64,24.72,330830.0,19.8437,19.9162,19.8437,19.9082,330830.0
2018-03-07 14:40:00,24.72,24.73,24.66,24.67,313420.0,19.9082,19.9162,19.8598,19.8679,313420.0
2018-03-07 14:50:00,24.68,24.68,24.64,24.66,346880.0,19.8759,19.8759,19.8437,19.8598,346880.0
2018-03-07 15:00:00,24.66,24.77,24.65,24.75,580110.0,19.8598,19.9484,19.8518,19.9323,580110.0
2018-03-07 15:10:00,24.75,24.77,24.72,24.72,403360.0,19.9323,19.9484,19.9082,19.9082,403360.0
2018-03-07 15:20:00,24.72,24.72,24.7,24.71,529840.0,19.9082,19.9082,19.892,19.9001,529840.0
2018-03-07 15:30:00,24.71,24.75,24.7,24.7,741530.0,19.9001,19.9323,19.892,19.892,741530.0
2018-03-07 15:40:00,24.7,24.72,24.69,24.7,1086830.0,19.892,19.9082,19.884,19.892,1086830.0
2018-03-07 15:50:00,24.7,24.72,24.68,24.71,2186520.0,19.892,19.9082,19.8759,19.9001,2186520.0
2018-03-08 09:30:00,24.8,24.83,24.63,24.78,1168490.0,19.9726,19.9967,19.8357,19.9565,1168490.0
2018-03-08 09:40:00,24.77,24.83,24.72,24.79,544460.0,19.9484,19.9967,19.9082,19.9645,544460.0
2018-03-08 09:50:00,24.79,24.8,24.73,24.73,891970.0,19.9645,19.9726,19.9162,19.9162,891970.0
2018-03-08 10:00:00,24.73,24.75,24.68,24.71,808100.0,19.9162,19.9323,19.8759,19.9001,808100.0
2018-03-08 10:10:00,24.7,24.74,24.7,24.73,990050.0,19.892,19.9243,19.892,19.9162,990050.0
2018-03-08 10:20:00,24.72,24.73,24.68,24.7,776300.0,19.9082,19.9162,19.8759,19.892,776300.0
2018-03-08 10:30:00,24.7,24.73,24.69,24.7,441280.0,19.892,19.9162,19.884,19.892,441280.0
2018-03-08 10:40:00,24.7,24.72,24.67,24.68,2109180.0,19.892,19.9082,19.8679,19.8759,2109180.0
2018-03-08 10:50:00,24.67,24.71,24.66,24.69,499030.0,19.8679,19.9001,19.8598,19.884,499030.0
2018-03-08 11:00:00,24.68,24.72,24.68,24.7,462950.0,19.8759,19.9082,19.8759,19.892,462950.0
2018-03-08 11:10:00,24.71,24.75,24.69,24.75,527200.0,19.9001,19.9323,19.884,19.9323,527200.0
2018-03-08 11:20:00,24.75,24.75,24.71,24.72,252640.0,19.9323,19.9323,19.9001,19.9082,252640.0
2018-03-08 11:30:00,24.71,24.73,24.64,24.65,332840.0,19.9001,19.9162,19.8437,19.8518,332840.0
2018-03-08 11:40:00,24.65,24.65,24.62,24.63,559120.0,19.8518,19.8518,19.8276,19.8357,559120.0
2018-03-08 11:50:00,24.62,24.71,24.61,24.7,529200.0,19.8276,19.9001,19.8196,19.892,529200.0
2018-03-08 12:00:00,24.71,24.71,24.65,24.66,527620.0,19.9001,19.9001,19.8518,19.8598,527620.0
2018-03-08 12:10:00,24.66,24.68,24.6,24.66,528820.0,19.8598,19.8759,19.8115,19.8598,528820.0
2018-03-08 12:20:00,24.67,24.72,24.66,24.71,225080.0,19.8679,19.9082,19.8598,19.9001,225080.0
2018-03-08 12:30:00,24.7,24.73,24.69,24.71,334560.0,19.892,19.9162,19.884,19.9001,334560.0
2018-03-08 12:40:00,24.71,24.71,24.68,24.69,244220.0,19.9001,19.9001,19.8759,19.884,244220.0
2018-03-08 12:50:00,24.69,24.7,24.67,24.68,266390.0,19.884,19.892,19.8679,19.8759,266390.0
2018-03-08 13:00:00,24.69,24.72,24.68,24.71,279140.0,19.884,19.9082,19.8759,19.9001,279140.0
2018-03-08 13:10:00,24.71,24.72,24.65,24.66,261180.0,19.9001,19.9082,19.8518,19.8598,261180.0
2018-03-08 13:20:00,24.66,24.67,24.61,24.65,464740.0,19.8598,19.8679,19.8196,19.8518,464740.0
2018-03-08 13:30:00,24.64,24.66,24.63,24.63,309000.0,19.8437,19.8598,19.8357,19.8357,309000.0
2018-03-08 13:40:00,24.63,24.65,24.59,24.65,244630.0,19.8357,19.8518,19.8035,19.8518,244630.0
2018-03-08 13:50:00,24.64,24.68,24.64,24.66,158860.0,19.8437,19.8759,19.8437,19.8598,158860.0
2018-03-08 14:00:00,24.67,24.68,24.65,24.66,189820.0,19.8679,19.8759,19.8518,19.8598,189820.0
2018-03-08 14:10:00,24.65,24.66,24.62,24.65,337700.0,19.8518,19.8598,19.8276,19.8518,337700.0
2018-03-08 14:20:00,24.65,24.66,24.63,24.65,277480.0,19.8518,19.8598,19.8357,19.8518,277480.0
2018-03-08 14:30:00,24.64,24.66,24.62,24.66,266880.0,19.8437,19.8598,19.8276,19.8598,266880.0
2018-03-08 14:40:00,24.66,24.72,24.65,24.71,288970.0,19.8598,19.9082,19.8518,19.9001,288970.0
2018-03-08 14:50:00,24.7,24.73,24.7,24.72,265670.0,19.892,19.9162,19.892,19.9082,265670.0
2018-03-08 15:00:00,24.71,24.74,24.68,24.7,753030.0,19.9001,19.9243,19.8759,19.892,753030.0
2018-03-08 15:10:00,24.7,24.71,24.65,24.69,1012980.0,19.892,19.9001,19.8518,19.884,1012980.0
2018-03-08 15:20:00,24.69,24.7,24.64,24.64,672170.0,19.884,19.892,19.8437,19.8437,672170.0
2018-03-08 15:30:00,24.64,24.66,24.6,24.63,1438980.0,19.8437,19.8598,19.8115,19.8357,1438980.0
2018-03-08 15:40:00,24.62,24.64,24.6,24.6,863990.0,19.8276,19.8437,19.8115,19.8115,863990.0
2018-03-08 15:50:00,24.61,24.7,24.6,24.7,2595890.0,19.8196,19.892,19.8115,19.892,2595890.0
2018-03-09 09:30:00,24.86,24.92,24.81,24.87,2715570.0,20.0209,20.0692,19.9806,20.029,2715570.0
2018-03-09 09:40:00,24.87,24.91,24.76,24.9,448240.0,20.029,20.0612,19.9404,20.0531,448240.0
2018-03-09 09:50:00,24.9,25.03,24.9,24.99,1178200.0,20.0531,20.1578,20.0531,20.1256,1178200.0
2018-03-09 10:00:00,24.97,25.11,24.95,25.09,556700.0,20.1095,20.2222,20.0934,20.2061,556700.0
2018-03-09 10:10:00,25.1,25.16,25.05,25.14,779190.0,20.2142,20.2625,20.1739,20.2464,779190.0
2018-03-09 10:20:00,25.15,25.19,25.08,25.17,897250.0,20.2545,20.2867,20.1981,20.2706,897250.0
2018-03-09 10:30:00,25.18,25.21,25.12,25.21,737480.0,20.2786,20.3028,20.2303,20.3028,737480.0
2018-03-09 10:40:00,25.21,25.24,25.16,25.2,420430.0,20.3028,20.3269,20.2625,20.2947,420430.0
2018-03-09 10:50:00,25.21,25.22,25.13,25.14,237560.0,20.3028,20.3108,20.2383,20.2464,237560.0
2018-03-09 11:00:00,25.14,25.18,25.12,25.18,422720.0,20.2464,20.2786,20.2303,20.2786,422720.0
2018-03-09 11:10:00,25.17,25.23,25.16,25.22,407470.0,20.2706,20.3189,20.2625,20.3108,407470.0
2018-03-09 11:20:00,25.22,25.23,25.15,25.16,310790.0,20.3108,20.3189,20.2545,20.2625,310790.0
2018-03-09 11:30:00,25.18,25.23,25.17,25.19,242720.0,20.2786,20.3189,20.2706,20.2867,242720.0
2018-03-09 11:40:00,25.18,25.25,25.18,25.25,324010.0,20.2786,20.335,20.2786,20.335,324010.0
2018-03-09 11:50:00,25.24,25.26,25.22,25.25,358610.0,20.3269,20.343,20.3108,20.335,358610.0
2018-03-09 12:00:00,25.26,25.3,25.25,25.27,312790.0,20.343,20.3753,20.335,20.3511,312790.0
2018-03-09 12:10:00,25.27,25.28,25.24,25.27,352300.0,20.3511,20.3592,20.3269,20.3511,352300.0
2018-03-09 12:20:00,25.28,25.28,25.24,25.25,176930.0,20.3592,20.3592,20.3269,20.335,176930.0
2018-03-09 12:30:00,25.25,25.27,25.24,25.24,352950.0,20.335,20.3511,20.3269,20.3269,352950.0
2018-03-09 12:40:00,25.25,25.27,25.23,25.24,212280.0,20.335,20.3511,20.3189,20.3269,212280.0
2018-03-09 12:50:00,25.24,25.25,25.22,25.23,136890.0,20.3269,20.335,20.3108,20.3189,136890.0
2018-03-09 13:00:00,25.23,25.25,25.23,25.24,163980.0,20.3189,20.335,20.3189,20.3269,163980.0
2018-03-09 13:10:00,25.24,25.25,25.22,25.24,214180.0,20.3269,20.335,20.3108,20.3269,214180.0
2018-03-09 13:20:00,25.24,25.25,25.23,25.24,125090.0,20.3269,20.335,20.3189,20.3269,125090.0
2018-03-09 13:30:00,25.24,25.25,25.21,25.23,145920.0,20.3269,20.335,20.3028,20.3189,145920.0
2018-03-09 13:40:00,25.23,25.28,25.23,25.27,240510.0,20.3189,20.3592,20.3189,20.3511,240510.0
2018-03-09 13:50:00,25.27,25.3,25.26,25.3,268310.0,20.3511,20.3753,20.343,20.3753,268310.0
2018-03-09 14:00:00,25.3,25.32,25.28,25.32,265290.0,20.3753,20.3914,20.3592,20.3914,265290.0
2018-03-09 14:10:00,25.32,25.35,25.31,25.34,275680.0,20.3914,20.4155,20.3833,20.4075,275680.0
2018-03-09 14:20:00,25.33,25.33,25.28,25.32,304910.0,20.3994,20.3994,20.3592,20.3914,304910.0
2018-03-09 14:30:00,25.32,25.33,25.24,25.27,357470.0,20.3914,20.3994,20.3269,20.3511,357470.0
2018-03-09 14:40:00,25.28,25.32,25.28,25.31,257390.0,20.3592,20.3914,20.3592,20.3833,257390.0
2018-03-09 14:50:00,25.31,25.35,25.29,25.34,223300.0,20.3833,20.4155,20.3672,20.4075,223300.0
2018-03-09 15:00:00,25.34,25.36,25.31,25.32,548440.0,20.4075,20.4236,20.3833,20.3914,548440.0
2018-03-09 15:10:00,25.32,25.36,25.31,25.32,593000.0,20.3914,20.4236,20.3833,20.3914,593000.0
2018-03-09 15:20:00,25.32,25.4,25.32,25.4,874720.0,20.3914,20.4558,20.3914,20.4558,874720.0
2018-03-09 15:30:00,25.4,25.43,25.38,25.41,745120.0,20.4558,20.48,20.4397,20.4638,745120.0
2018-03-09 15:40:00,25.41,25.41,25.35,25.36,882520.0,20.4638,20.4638,20.4155,20.4236,882520.0
2018-03-09 15:50:00,25.36,25.4,25.35,25.38,2030370.0,20.4236,20.4558,20.4155,20.4397,2030370.0
2018-03-12 09:30:00,26.07,26.34,25.98,26.27,4965400.0,20.9954,21.2128,20.9229,21.1564,4965400.0
2018-03-12 09:40:00,26.28,26.3,26.11,26.22,2623730.0,21.1645,21.1806,21.0276,21.1162,2623730.0
2018-03-12 09:50:00,26.22,26.23,26.1,26.18,1572860.0,21.1162,21.1242,21.0195,21.084,1572860.0
2018-03-12 10:00:00,26.18,26.18,26.07,26.09,1358530.0,21.084,21.084,20.9954,21.0115,1358530.0
2018-03-12 10:10:00,26.09,26.18,26.07,26.11,1298430.0,21.0115,21.084,20.9954,21.0276,1298430.0
2018-03-12 10:20:00,26.11,26.15,26.05,26.08,901900.0,21.0276,21.0598,20.9793,21.0034,901900.0
2018-03-12 10:30:00,26.09,26.1,26.03,26.07,762640.0,21.0115,21.0195,20.9632,20.9954,762640.0
2018-03-12 10:40:00,26.07,26.09,26.01,26.05,994580.0,20.9954,21.0115,20.9471,20.9793,994580.0
2018-03-12 10:50:00,26.05,26.17,25.96,26.15,1203070.0,20.9793,21.0759,20.9068,21.0598,1203070.0
2018-03-12 11:00:00,26.16,26.19,26.13,26.16,1174310.0,21.0679,21.092,21.0437,21.0679,1174310.0
2018-03-12 11:10:00,26.16,26.16,26.09,26.11,478300.0,21.0679,21.0679,21.0115,21.0276,478300.0
2018-03-12 11:20:00,26.11,26.11,26.01,26.04,485580.0,21.0276,21.0276,20.9471,20.9712,485580.0
2018-03-12 11:30:00,26.05,26.08,26.01,26.06,548010.0,20.9793,21.0034,20.9471,20.9873,548010.0
2018-03-12 11:40:00,26.07,26.19,26.05,26.16,925600.0,20.9954,21.092,20.9793,21.0679,925600.0
2018-03-12 11:50:00,26.15,26.19,26.1,26.19,563620.0,21.0598,21.092,21.0195,21.092,563620.0
2018-03-12 12:00:00,26.19,26.26,26.17,26.2,1197400.0,21.092,21.1484,21.0759,21.1001,1197400.0
2018-03-12 12:10:00,26.2,26.26,26.2,26.26,1058210.0,21.1001,21.1484,21.1001,21.1484,1058210.0
2018-03-12 12:20:00,26.26,26.35,26.24,26.28,1405890.0,21.1484,21.2209,21.1323,21.1645,1405890.0
2018-03-12 12:30:00,26.28,26.29,26.17,26.2,487380.0,21.1645,21.1725,21.0759,21.1001,487380.0
2018-03-12 12:40:00,26.21,26.25,26.2,26.2,649990.0,21.1081,21.1403,21.1001,21.1001,649990.0
2018-03-12 12:50:00,26.2,26.27,26.2,26.25,384450.0,21.1001,21.1564,21.1001,21.1403,384450.0
2018-03-12 13:00:00,26.25,26.29,26.22,26.28,477520.0,21.1403,21.1725,21.1162,21.1645,477520.0
2018-03-12 13:10:00,26.28,26.3,26.26,26.28,364830.0,21.1645,21.1806,21.1484,21.1645,364830.0
2018-03-12 13:20:00,26.29,26.37,26.26,26.35,435960.0,21.1725,21.237,21.1484,21.2209,435960.0
2018-03-12 13:30:00,26.34,26.39,26.33,26.38,660240.0,21.2128,21.2531,21.2048,21.245,660240.0
2018-03-12 13:40:00,26.39,26.39,26.29,26.32,394700.0,21.2531,21.2531,21.1725,21.1967,394700.0
2018-03-12 13:50:00,26.33,26.34,26.23,26.24,438590.0,21.2048,21.2128,21.1242,21.1323,438590.0
2018-03-12 14:00:00,26.25,26.29,26.22,26.22,331200.0,21.1403,21.1725,21.1162,21.1162,331200.0
2018-03-12 14:10:00,26.22,26.22,26.15,26.21,513240.0,21.1162,21.1162,21.0598,21.1081,513240.0
2018-03-12 14:20:00,26.22,26.23,26.19,26.21,311830.0,21.1162,21.1242,21.092,21.1081,311830.0
2018-03-12 14:30:00,26.21,26.26,26.18,26.26,366560.0,21.1081,21.1484,21.084,21.1484,366560.0
2018-03-12 14:40:00,26.24,26.26,26.19,26.2,583580.0,21.1323,21.1484,21.092,21.1001,583580.0
2018-03-12 14:50:00,26.21,26.26,26.2,26.23,425070.0,21.1081,21.1484,21.1001,21.1242,425070.0
2018-03-12 15:00:00,26.23,26.31,26.23,26.3,814960.0,21.1242,21.1887,21.1242,21.1806,814960.0
2018-03-12 15:10:00,26.29,26.38,26.29,26.36,1098090.0,21.1725,21.245,21.1725,21.2289,1098090.0
2018-03-12 15:20:00,26.36,26.38,26.35,26.37,1229180.0,21.2289,21.245,21.2209,21.237,1229180.0
2018-03-12 15:30:00,26.37,26.43,26.33,26.37,1755110.0,21.237,21.2853,21.2048,21.237,1755110.0
2018-03-12 15:40:00,26.37,26.4,26.33,26.34,1512000.0,21.237,21.2611,21.2048,21.2128,1512000.0
2018-03-12 15:50:00,26.33,26.34,26.27,26.29,2668060.0,21.2048,21.2128,21.1564,21.1725,2668060.0
2018-03-13 09:30:00,26.64,27.07,26.5,27.07,7037740.0,21.4544,21.8007,21.3417,21.8007,7037740.0
2018-03-13 09:40:00,27.07,27.39,27.01,27.12,5330190.0,21.8007,22.0584,21.7524,21.841,5330190.0
2018-03-13 09:50:00,27.12,27.17,27.03,27.16,2586860.0,21.841,21.8813,21.7685,21.8732,2586860.0
2018-03-13 10:00:00,27.16,27.17,26.95,26.99,2087220.0,21.8732,21.8813,21.7041,21.7363,2087220.0
2018-03-13 10:10:00,26.98,27.09,26.93,27.08,2697870.0,21.7282,21.8168,21.688,21.8088,2697870.0
2018-03-13 10:20:00,27.08,27.18,27.02,27.04,2637260.0,21.8088,21.8893,21.7605,21.7766,2637260.0
2018-03-13 10:30:00,27.04,27.05,26.95,26.96,1564160.0,21.7766,21.7846,21.7041,21.7121,1564160.0
2018-03-13 10:40:00,26.97,27.03,26.95,26.98,1218170.0,21.7202,21.7685,21.7041,21.7282,1218170.0
2018-03-13 10:50:00,26.98,26.98,26.8,26.9,1957360.0,21.7282,21.7282,21.5833,21.6638,1957360.0
2018-03-13 11:00:00,26.9,26.92,26.67,26.67,1695350.0,21.6638,21.6799,21.4786,21.4786,1695350.0
2018-03-13 11:10:00,26.66,26.78,26.61,26.65,1696670.0,21.4705,21.5672,21.4303,21.4625,1696670.0
2018-03-13 11:20:00,26.64,26.71,26.62,26.64,1395650.0,21.4544,21.5108,21.4383,21.4544,1395650.0
2018-03-13 11:30:00,26.66,26.68,26.46,26.51,1342990.0,21.4705,21.4866,21.3095,21.3497,1342990.0
2018-03-13 11:40:00,26.5,26.55,26.36,26.49,1454950.0,21.3417,21.3819,21.2289,21.3336,1454950.0
2018-03-13 11:50:00,26.49,26.51,26.4,26.43,992720.0,21.3336,21.3497,21.2611,21.2853,992720.0
2018-03-13 12:00:00,26.43,26.43,26.22,26.35,1088620.0,21.2853,21.2853,21.1162,21.2209,1088620.0
2018-03-13 12:10:00,26.35,26.53,26.32,26.53,1037570.0,21.2209,21.3658,21.1967,21.3658,1037570.0
2018-03-13 12:20:00,26.53,26.6,26.45,26.53,825410.0,21.3658,21.4222,21.3014,21.3658,825410.0
2018-03-13 12:30:00,26.52,26.6,26.52,26.58,745000.0,21.3578,21.4222,21.3578,21.4061,745000.0
2018-03-13 12:40:00,26.59,26.61,26.45,26.61,536280.0,21.4142,21.4303,21.3014,21.4303,536280.0
2018-03-13 12:50:00,26.61,26.65,26.48,26.49,698970.0,21.4303,21.4625,21.3256,21.3336,698970.0
2018-03-13 13:00:00,26.5,26.57,26.5,26.56,417770.0,21.3417,21.398,21.3417,21.39,417770.0
2018-03-13 13:10:00,26.57,26.58,26.51,26.52,364040.0,21.398,21.4061,21.3497,21.3578,364040.0
2018-03-13 13:20:00,26.52,26.54,26.46,26.49,296790.0,21.3578,21.3739,21.3095,21.3336,296790.0
2018-03-13 13:30:00,26.49,26.54,26.48,26.53,277190.0,21.3336,21.3739,21.3256,21.3658,277190.0
2018-03-13 13:40:00,26.53,26.56,26.44,26.46,477480.0,21.3658,21.39,21.2934,21.3095,477480.0
2018-03-13 13:50:00,26.45,26.45,26.35,26.36,471470.0,21.3014,21.3014,21.2209,21.2289,471470.0
2018-03-13 14:00:00,26.37,26.41,26.31,26.32,415890.0,21.237,21.2692,21.1887,21.1967,415890.0
2018-03-13 14:10:00,26.31,26.32,26.23,26.27,674040.0,21.1887,21.1967,21.1242,21.1564,674040.0
2018-03-13 14:20:00,26.28,26.28,26.19,26.2,643280.0,21.1645,21.1645,21.092,21.1001,643280.0
2018-03-13 14:30:00,26.21,26.36,26.2,26.32,585710.0,21.1081,21.2289,21.1001,21.1967,585710.0
2018-03-13 14:40:00,26.31,26.31,26.18,26.18,575360.0,21.1887,21.1887,21.084,21.084,575360.0
2018-03-13 14:50:00,26.19,26.2,26.14,26.18,588490.0,21.092,21.1001,21.0517,21.084,588490.0
2018-03-13 15:00:00,26.18,26.2,26.09,26.18,653200.0,21.084,21.1001,21.0115,21.084,653200.0
2018-03-13 15:10:00,26.17,26.21,26.13,26.21,532750.0,21.0759,21.1081,21.0437,21.1081,532750.0
2018-03-13 15:20:00,26.18,26.18,26.05,26.1,522980.0,21.084,21.084,20.9793,21.0195,522980.0
2018-03-13 15:30:00,26.11,26.17,26.06,26.09,597940.0,21.0276,21.0759,20.9873,21.0115,597940.0
2018-03-13 15:40:00,26.08,26.14,26.06,26.08,830250.0,21.0034,21.0517,20.9873,21.0034,830250.0
2018-03-13 15:50:00,26.08,26.16,26.02,26.14,2176170.0,21.0034,21.0679,20.9551,21.0517,2176170.0
2018-03-14 09:30:00,26.2,26.23,25.93,25.94,2367650.0,21.1001,21.1242,20.8826,20.8907,2367650.0
2018-03-14 09:40:00,25.97,25.97,25.58,25.58,3430370.0,20.9148,20.9148,20.6008,20.6008,3430370.0
2018-03-14 09:50:00,25.59,25.67,25.52,25.57,2110660.0,20.6088,20.6732,20.5524,20.5927,2110660.0
2018-03-14 10:00:00,25.58,25.81,25.56,25.75,953970.0,20.6008,20.786,20.5846,20.7377,953970.0
2018-03-14 10:10:00,25.73,25.83,25.6,25.63,975870.0,20.7216,20.8021,20.6169,20.641,975870.0
2018-03-14 10:20:00,25.62,25.82,25.61,25.82,454790.0,20.633,20.794,20.6249,20.794,454790.0
2018-03-14 10:30:00,25.83,25.9,25.8,25.87,969620.0,20.8021,20.8585,20.7779,20.8343,969620.0
2018-03-14 10:40:00,25.87,26.0,25.87,25.96,839380.0,20.8343,20.939,20.8343,20.9068,839380.0
2018-03-14 10:50:00,25.96,26.09,25.96,26.01,734780.0,20.9068,21.0115,20.9068,20.9471,734780.0
2018-03-14 11:00:00,26.01,26.04,25.94,26.04,751410.0,20.9471,20.9712,20.8907,20.9712,751410.0
2018-03-14 11:10:00,26.04,26.07,25.95,25.95,500080.0,20.9712,20.9954,20.8987,20.8987,500080.0
2018-03-14 11:20:00,25.97,26.0,25.9,25.96,565760.0,20.9148,20.939,20.8585,20.9068,565760.0
2018-03-14 11:30:00,25.96,25.96,25.81,25.82,258980.0,20.9068,20.9068,20.786,20.794,258980.0
2018-03-14 11:40:00,25.82,26.14,25.68,25.77,1943230.0,20.794,21.0517,20.6813,20.7538,1943230.0
2018-03-14 11:50:00,25.78,25.95,25.76,25.81,566170.0,20.7618,20.8987,20.7457,20.786,566170.0
2018-03-14 12:00:00,25.82,25.93,25.81,25.85,340200.0,20.794,20.8826,20.786,20.8182,340200.0
2018-03-14 12:10:00,25.85,25.88,25.74,25.88,379760.0,20.8182,20.8424,20.7296,20.8424,379760.0
2018-03-14 12:20:00,25.88,25.93,25.82,25.92,386370.0,20.8424,20.8826,20.794,20.8746,386370.0
2018-03-14 12:30:00,25.94,26.07,25.92,26.03,413410.0,20.8907,20.9954,20.8746,20.9632,413410.0
2018-03-14 12:40:00,26.03,26.04,25.93,25.93,267500.0,20.9632,20.9712,20.8826,20.8826,267500.0
2018-03-14 12:50:00,25.92,26.0,25.91,25.96,371250.0,20.8746,20.939,20.8665,20.9068,371250.0
2018-03-14 13:00:00,25.95,25.95,25.89,25.91,342720.0,20.8987,20.8987,20.8504,20.8665,342720.0
2018-03-14 13:10:00,25.9,25.96,25.9,25.95,331600.0,20.8585,20.9068,20.8585,20.8987,331600.0
2018-03-14 13:20:00,25.96,26.01,25.95,25.97,165260.0,20.9068,20.9471,20.8987,20.9148,165260.0
2018-03-14 13:30:00,25.97,26.03,25.97,26.03,277240.0,20.9148,20.9632,20.9148,20.9632,277240.0
2018-03-14 13:40:00,26.04,26.07,26.03,26.07,331760.0,20.9712,20.9954,20.9632,20.9954,331760.0
2018-03-14 13:50:00,26.07,26.1,26.03,26.03,405000.0,20.9954,21.0195,20.9632,20.9632,405000.0
2018-03-14 14:00:00,26.04,26.07,25.99,26.02,358610.0,20.9712,20.9954,20.9309,20.9551,358610.0
2018-03-14 14:10:00,26.01,26.01,25.96,25.98,499880.0,20.9471,20.9471,20.9068,20.9229,499880.0
2018-03-14 14:20:00,25.98,26.05,25.98,26.05,295380.0,20.9229,20.9793,20.9229,20.9793,295380.0
2018-03-14 14:30:00,26.05,26.09,25.99,26.0,671330.0,20.9793,21.0115,20.9309,20.939,671330.0
2018-03-14 14:40:00,26.0,26.02,25.95,25.96,552930.0,20.939,20.9551,20.8987,20.9068,552930.0
2018-03-14 14:50:00,25.96,26.04,25.95,26.02,455240.0,20.9068,20.9712,20.8987,20.9551,455240.0
2018-03-14 15:00:00,26.01,26.01,25.96,25.98,402400.0,20.9471,20.9471,20.9068,20.9229,402400.0
2018-03-14 15:10:00,25.97,26.04,25.94,26.02,527930.0,20.9148,20.9712,20.8907,20.9551,527930.0
2018-03-14 15:20:00,26.02,26.09,26.01,26.04,594310.0,20.9551,21.0115,20.9471,20.9712,594310.0
2018-03-14 15:30:00,26.04,26.06,25.99,26.05,675940.0,20.9712,20.9873,20.9309,20.9793,675940.0
2018-03-14 15:40:00,26.05,26.09,26.0,26.09,847660.0,20.9793,21.0115,20.939,21.0115,847660.0
2018-03-14 15:50:00,26.09,26.09,26.02,26.06,1804980.0,21.0115,21.0115,20.9551,20.9873,1804980.0
2018-03-15 09:30:00,26.37,26.55,26.35,26.49,2427580.0,21.237,21.3819,21.2209,21.3336,2427580.0
2018-03-15 09:40:00,26.49,26.5,26.36,26.44,1487930.0,21.3336,21.3417,21.2289,21.2934,1487930.0
2018-03-15 09:50:00,26.44,26.53,26.42,26.45,1070370.0,21.2934,21.3658,21.2772,21.3014,1070370.0
2018-03-15 10:00:00,26.46,26.6,26.46,26.57,1308490.0,21.3095,21.4222,21.3095,21.398,1308490.0
2018-03-15 10:10:00,26.57,26.59,26.44,26.45,922220.0,21.398,21.4142,21.2934,21.3014,922220.0
2018-03-15 10:20:00,26.45,26.52,26.41,26.51,800440.0,21.3014,21.3578,21.2692,21.3497,800440.0
2018-03-15 10:30:00,26.51,26.55,26.45,26.48,691120.0,21.3497,21.3819,21.3014,21.3256,691120.0
2018-03-15 10:40:00,26.49,26.59,26.45,26.59,706850.0,21.3336,21.4142,21.3014,21.4142,706850.0
2018-03-15 10:50:00,26.59,26.63,26.56,26.58,937830.0,21.4142,21.4464,21.39,21.4061,937830.0
2018-03-15 11:00:00,26.58,26.69,26.58,26.67,1077150.0,21.4061,21.4947,21.4061,21.4786,1077150.0
2018-03-15 11:10:00,26.67,26.75,26.65,26.69,1045120.0,21.4786,21.543,21.4625,21.4947,1045120.0
2018-03-15 11:20:00,26.7,26.81,26.67,26.76,1328560.0,21.5027,21.5913,21.4786,21.5511,1328560.0
2018-03-15 11:30:00,26.77,26.82,26.72,26.79,1183740.0,21.5591,21.5994,21.5188,21.5752,1183740.0
2018-03-15 11:40:00,26.78,26.83,26.74,26.75,1427450.0,21.5672,21.6074,21.535,21.543,1427450.0
2018-03-15 11:50:00,26.75,26.79,26.7,26.79,845090.0,21.543,21.5752,21.5027,21.5752,845090.0
2018-03-15 12:00:00,26.8,26.88,26.78,26.84,1181940.0,21.5833,21.6477,21.5672,21.6155,1181940.0
2018-03-15 12:10:00,26.84,26.85,26.76,26.83,689110.0,21.6155,21.6235,21.5511,21.6074,689110.0
2018-03-15 12:20:00,26.83,26.86,26.79,26.82,581050.0,21.6074,21.6316,21.5752,21.5994,581050.0
2018-03-15 12:30:00,26.82,26.83,26.73,26.74,563330.0,21.5994,21.6074,21.5269,21.535,563330.0
2018-03-15 12:40:00,26.73,26.77,26.72,26.76,492410.0,21.5269,21.5591,21.5188,21.5511,492410.0
2018-03-15 12:50:00,26.74,26.83,26.74,26.83,402680.0,21.535,21.6074,21.535,21.6074,402680.0
2018-03-15 13:00:00,26.83,26.85,26.78,26.8,620120.0,21.6074,21.6235,21.5672,21.5833,620120.0
2018-03-15 13:10:00,26.8,26.81,26.68,26.71,559640.0,21.5833,21.5913,21.4866,21.5108,559640.0
2018-03-15 13:20:00,26.7,26.84,26.7,26.82,764860.0,21.5027,21.6155,21.5027,21.5994,764860.0
2018-03-15 13:30:00,26.81,26.86,26.79,26.83,565160.0,21.5913,21.6316,21.5752,21.6074,565160.0
2018-03-15 13:40:00,26.83,26.85,26.73,26.75,2224080.0,21.6074,21.6235,21.5269,21.543,2224080.0
2018-03-15 13:50:00,26.75,26.76,26.65,26.66,550820.0,21.543,21.5511,21.4625,21.4705,550820.0
2018-03-15 14:00:00,26.65,26.71,26.64,26.7,588190.0,21.4625,21.5108,21.4544,21.5027,588190.0
2018-03-15 14:10:00,26.71,26.73,26.67,26.73,899820.0,21.5108,21.5269,21.4786,21.5269,899820.0
2018-03-15 14:20:00,26.73,26.75,26.65,26.66,498720.0,21.5269,21.543,21.4625,21.4705,498720.0
2018-03-15 14:30:00,26.66,26.7,26.59,26.6,662740.0,21.4705,21.5027,21.4142,21.4222,662740.0
2018-03-15 14:40:00,26.61,26.64,26.6,26.61,1001130.0,21.4303,21.4544,21.4222,21.4303,1001130.0
2018-03-15 14:50:00,26.61,26.73,26.59,26.73,916970.0,21.4303,21.5269,21.4142,21.5269,916970.0
2018-03-15 15:00:00,26.73,26.73,26.67,26.73,892480.0,21.5269,21.5269,21.4786,21.5269,892480.0
2018-03-15 15:10:00,26.73,26.82,26.72,26.79,1313470.0,21.5269,21.5994,21.5188,21.5752,1313470.0
2018-03-15 15:20:00,26.79,26.88,26.79,26.88,1271670.0,21.5752,21.6477,21.5752,21.6477,1271670.0
2018-03-15 15:30:00,26.88,26.89,26.76,26.77,1912070.0,21.6477,21.6558,21.5511,21.5591,1912070.0
2018-03-15 15:40:00,26.77,26.83,26.77,26.81,1717170.0,21.5591,21.6074,21.5591,21.5913,1717170.0
2018-03-15 15:50:00,26.81,26.81,26.71,26.78,3430110.0,21.5913,21.5913,21.5108,21.5672,3430110.0
2018-03-16 09:30:00,26.3,26.36,25.9,26.04,8943780.0,21.1806,21.2289,20.8585,20.9712,8943780.0
2018-03-16 09:40:00,26.05,26.13,25.8,25.82,3268680.0,20.9793,21.0437,20.7779,20.794,3268680.0
2018-03-16 09:50:00,25.82,26.01,25.81,25.89,3363970.0,20.794,20.9471,20.786,20.8504,3363970.0
2018-03-16 10:00:00,25.89,25.98,25.78,25.88,2789530.0,20.8504,20.9229,20.7618,20.8424,2789530.0
2018-03-16 10:10:00,25.89,25.95,25.83,25.89,1898680.0,20.8504,20.8987,20.8021,20.8504,1898680.0
2018-03-16 10:20:00,25.88,25.89,25.76,25.78,2331780.0,20.8424,20.8504,20.7457,20.7618,2331780.0
2018-03-16 10:30:00,25.78,25.82,25.73,25.78,2153330.0,20.7618,20.794,20.7216,20.7618,2153330.0
2018-03-16 10:40:00,25.77,25.88,25.72,25.86,1841740.0,20.7538,20.8424,20.7135,20.8263,1841740.0
2018-03-16 10:50:00,25.86,25.89,25.81,25.88,2211250.0,20.8263,20.8504,20.786,20.8424,2211250.0
2018-03-16 11:00:00,25.88,25.97,25.86,25.89,2274300.0,20.8424,20.9148,20.8263,20.8504,2274300.0
2018-03-16 11:10:00,25.88,25.91,25.76,25.8,1334140.0,20.8424,20.8665,20.7457,20.7779,1334140.0
2018-03-16 11:20:00,25.8,25.87,25.75,25.86,2004890.0,20.7779,20.8343,20.7377,20.8263,2004890.0
2018-03-16 11:30:00,25.86,25.89,25.67,25.73,2077480.0,20.8263,20.8504,20.6732,20.7216,2077480.0
2018-03-16 11:40:00,25.73,25.73,25.66,25.67,1520900.0,20.7216,20.7216,20.6652,20.6732,1520900.0
2018-03-16 11:50:00,25.66,25.7,25.63,25.66,1563850.0,20.6652,20.6974,20.641,20.6652,1563850.0
2018-03-16 12:00:00,25.66,25.72,25.65,25.7,1223910.0,20.6652,20.7135,20.6571,20.6974,1223910.0
2018-03-16 12:10:00,25.71,25.77,25.68,25.69,1312070.0,20.7054,20.7538,20.6813,20.6893,1312070.0
2018-03-16 12:20:00,25.68,25.69,25.61,25.65,1075860.0,20.6813,20.6893,20.6249,20.6571,1075860.0
2018-03-16 12:30:00,25.64,25.68,25.63,25.66,1018770.0,20.6491,20.6813,20.641,20.6652,1018770.0
2018-03-16 12:40:00,25.67,25.72,25.64,25.69,1989860.0,20.6732,20.7135,20.6491,20.6893,1989860.0
2018-03-16 12:50:00,25.68,25.73,25.67,25.72,1041000.0,20.6813,20.7216,20.6732,20.7135,1041000.0
2018-03-16 13:00:00,25.73,25.73,25.67,25.7,982060.0,20.7216,20.7216,20.6732,20.6974,982060.0
2018-03-16 13:10:00,25.7,25.7,25.64,25.65,1147090.0,20.6974,20.6974,20.6491,20.6571,1147090.0
2018-03-16 13:20:00,25.64,25.68,25.63,25.64,1294020.0,20.6491,20.6813,20.641,20.6491,1294020.0
2018-03-16 13:30:00,25.64,25.7,25.64,25.7,1083350.0,20.6491,20.6974,20.6491,20.6974,1083350.0
2018-03-16 13:40:00,25.69,25.77,25.66,25.67,1697680.0,20.6893,20.7538,20.6652,20.6732,1697680.0
2018-03-16 13:50:00,25.67,25.7,25.63,25.64,1747890.0,20.6732,20.6974,20.641,20.6491,1747890.0
2018-03-16 14:00:00,25.65,25.68,25.63,25.65,1152910.0,20.6571,20.6813,20.641,20.6571,1152910.0
2018-03-16 14:10:00,25.64,25.64,25.58,25.58,1909790.0,20.6491,20.6491,20.6008,20.6008,1909790.0
2018-03-16 14:20:00,25.58,25.61,25.53,25.6,1316050.0,20.6008,20.6249,20.5605,20.6169,1316050.0
2018-03-16 14:30:00,25.6,25.61,25.58,25.61,1048950.0,20.6169,20.6249,20.6008,20.6249,1048950.0
2018-03-16 14:40:00,25.61,25.63,25.54,25.54,772940.0,20.6249,20.641,20.5685,20.5685,772940.0
2018-03-16 14:50:00,25.54,25.61,25.54,25.54,884810.0,20.5685,20.6249,20.5685,20.5685,884810.0
2018-03-16 15:00:00,25.54,25.56,25.52,25.56,1477350.0,20.5685,20.5846,20.5524,20.5846,1477350.0
2018-03-16 15:10:00,25.55,25.6,25.5,25.51,1794370.0,20.5766,20.6169,20.5363,20.5444,1794370.0
2018-03-16 15:20:00,25.51,25.57,25.5,25.56,2315410.0,20.5444,20.5927,20.5363,20.5846,2315410.0
2018-03-16 15:30:00,25.57,25.72,25.56,25.67,3406830.0,20.5927,20.7135,20.5846,20.6732,3406830.0
2018-03-16 15:40:00,25.66,25.78,25.66,25.71,3425970.0,20.6652,20.7618,20.6652,20.7054,3425970.0
2018-03-16 15:50:00,25.72,25.73,25.44,25.49,7071070.0,20.7135,20.7216,20.488,20.5283,7071070.0
2018-03-19 09:30:00,25.38,25.65,25.27,25.33,3754620.0,20.4397,20.6571,20.3511,20.3994,3754620.0
2018-03-19 09:40:00,25.33,25.41,25.23,25.3,2304930.0,20.3994,20.4638,20.3189,20.3753,2304930.0
2018-03-19 09:50:00,25.29,25.29,25.05,25.11,2519280.0,20.3672,20.3672,20.1739,20.2222,2519280.0
2018-03-19 10:00:00,25.11,25.18,25.03,25.16,1366180.0,20.2222,20.2786,20.1578,20.2625,1366180.0
2018-03-19 10:10:00,25.14,25.14,25.06,25.12,1388650.0,20.2464,20.2464,20.182,20.2303,1388650.0
2018-03-19 10:20:00,25.1,25.11,25.05,25.07,1575160.0,20.2142,20.2222,20.1739,20.19,1575160.0
2018-03-19 10:30:00,25.07,25.08,25.01,25.02,1025860.0,20.19,20.1981,20.1417,20.1498,1025860.0
2018-03-19 10:40:00,25.02,25.05,24.89,25.0,1509990.0,20.1498,20.1739,20.0451,20.1337,1509990.0
2018-03-19 10:50:00,25.01,25.01,24.9,24.9,869560.0,20.1417,20.1417,20.0531,20.0531,869560.0
2018-03-19 11:00:00,24.91,24.92,24.81,24.81,1099070.0,20.0612,20.0692,19.9806,19.9806,1099070.0
2018-03-19 11:10:00,24.82,24.86,24.77,24.79,753200.0,19.9887,20.0209,19.9484,19.9645,753200.0
2018-03-19 11:20:00,24.79,24.85,24.75,24.77,972910.0,19.9645,20.0129,19.9323,19.9484,972910.0
2018-03-19 11:30:00,24.76,24.76,24.63,24.64,1049080.0,19.9404,19.9404,19.8357,19.8437,1049080.0
2018-03-19 11:40:00,24.64,24.66,24.54,24.62,1527450.0,19.8437,19.8598,19.7632,19.8276,1527450.0
2018-03-19 11:50:00,24.6,24.62,24.44,24.54,1821870.0,19.8115,19.8276,19.6827,19.7632,1821870.0
2018-03-19 12:00:00,24.55,24.63,24.48,24.48,1612570.0,19.7712,19.8357,19.7149,19.7149,1612570.0
2018-03-19 12:10:00,24.49,24.55,24.43,24.5,840310.0,19.7229,19.7712,19.6746,19.731,840310.0
2018-03-19 12:20:00,24.51,24.55,24.47,24.51,1427870.0,19.739,19.7712,19.7068,19.739,1427870.0
2018-03-19 12:30:00,24.52,24.54,24.43,24.48,960530.0,19.7471,19.7632,19.6746,19.7149,960530.0
2018-03-19 12:40:00,24.47,24.48,24.36,24.42,1241660.0,19.7068,19.7149,19.6182,19.6666,1241660.0
2018-03-19 12:50:00,24.42,24.6,24.41,24.56,1334300.0,19.6666,19.8115,19.6585,19.7793,1334300.0
2018-03-19 13:00:00,24.57,24.57,24.38,24.38,1044760.0,19.7874,19.7874,19.6343,19.6343,1044760.0
2018-03-19 13:10:00,24.39,24.52,24.39,24.47,1245330.0,19.6424,19.7471,19.6424,19.7068,1245330.0
2018-03-19 13:20:00,24.48,24.49,24.39,24.45,601210.0,19.7149,19.7229,19.6424,19.6907,601210.0
2018-03-19 13:30:00,24.46,24.53,24.45,24.52,1070930.0,19.6988,19.7551,19.6907,19.7471,1070930.0
2018-03-19 13:40:00,24.52,24.55,24.49,24.5,1127540.0,19.7471,19.7712,19.7229,19.731,1127540.0
2018-03-19 13:50:00,24.5,24.5,24.43,24.46,574060.0,19.731,19.731,19.6746,19.6988,574060.0
2018-03-19 14:00:00,24.47,24.52,24.44,24.5,1495790.0,19.7068,19.7471,19.6827,19.731,1495790.0
2018-03-19 14:10:00,24.5,24.51,24.44,24.44,544060.0,19.731,19.739,19.6827,19.6827,544060.0
2018-03-19 14:20:00,24.42,24.45,24.34,24.43,932520.0,19.6666,19.6907,19.6021,19.6746,932520.0
2018-03-19 14:30:00,24.42,24.43,24.31,24.36,999110.0,19.6666,19.6746,19.578,19.6182,999110.0
2018-03-19 14:40:00,24.35,24.42,24.32,24.38,939930.0,19.6102,19.6666,19.586,19.6343,939930.0
2018-03-19 14:50:00,24.37,24.42,24.33,24.38,1065550.0,19.6263,19.6666,19.5941,19.6343,1065550.0
2018-03-19 15:00:00,24.38,24.38,24.31,24.33,1113400.0,19.6343,19.6343,19.578,19.5941,1113400.0
2018-03-19 15:10:00,24.33,24.43,24.28,24.42,1838020.0,19.5941,19.6746,19.5538,19.6666,1838020.0
2018-03-19 15:20:00,24.42,24.46,24.4,24.41,1784750.0,19.6666,19.6988,19.6504,19.6585,1784750.0
2018-03-19 15:30:00,24.41,24.46,24.4,24.46,1993180.0,19.6585,19.6988,19.6504,19.6988,1993180.0
2018-03-19 15:40:00,24.45,24.53,24.42,24.49,2706680.0,19.6907,19.7551,19.6666,19.7229,2706680.0
2018-03-19 15:50:00,24.49,24.54,24.42,24.49,4221730.0,19.7229,19.7632,19.6666,19.7229,4221730.0
2018-03-20 09:30:00,24.51,24.81,24.48,24.74,4700610.0,19.739,19.9806,19.7149,19.9243,4700610.0
2018-03-20 09:40:00,24.74,24.78,24.59,24.6,3099890.0,19.9243,19.9565,19.8035,19.8115,3099890.0
2018-03-20 09:50:00,24.6,24.66,24.56,24.6,2997180.0,19.8115,19.8598,19.7793,19.8115,2997180.0
2018-03-20 10:00:00,24.6,24.63,24.52,24.52,1538610.0,19.8115,19.8357,19.7471,19.7471,1538610.0
2018-03-20 10:10:00,24.52,24.55,24.4,24.46,1222380.0,19.7471,19.7712,19.6504,19.6988,1222380.0
2018-03-20 10:20:00,24.46,24.48,24.38,24.44,1057040.0,19.6988,19.7149,19.6343,19.6827,1057040.0
2018-03-20 10:30:00,24.45,24.51,24.36,24.47,1323090.0,19.6907,19.739,19.6182,19.7068,1323090.0
2018-03-20 10:40:00,24.49,24.5,24.42,24.42,1854910.0,19.7229,19.731,19.6666,19.6666,1854910.0
2018-03-20 10:50:00,24.43,24.48,24.38,24.46,917190.0,19.6746,19.7149,19.6343,19.6988,917190.0
2018-03-20 11:00:00,24.45,24.45,24.34,24.36,744610.0,19.6907,19.6907,19.6021,19.6182,744610.0
2018-03-20 11:10:00,24.35,24.38,24.3,24.35,730310.0,19.6102,19.6343,19.5699,19.6102,730310.0
2018-03-20 11:20:00,24.34,24.39,24.33,24.35,783780.0,19.6021,19.6424,19.5941,19.6102,783780.0
2018-03-20 11:30:00,24.35,24.35,24.26,24.28,907740.0,19.6102,19.6102,19.5377,19.5538,907740.0
2018-03-20 11:40:00,24.28,24.28,24.13,24.14,948270.0,19.5538,19.5538,19.433,19.4411,948270.0
2018-03-20 11:50:00,24.14,24.22,24.13,24.22,748320.0,19.4411,19.5055,19.433,19.5055,748320.0
2018-03-20 12:00:00,24.21,24.26,24.17,24.2,821070.0,19.4974,19.5377,19.4652,19.4894,821070.0
2018-03-20 12:10:00,24.19,24.27,24.18,24.26,487250.0,19.4813,19.5458,19.4733,19.5377,487250.0
2018-03-20 12:20:00,24.25,24.3,24.19,24.29,2110910.0,19.5296,19.5699,19.4813,19.5619,2110910.0
2018-03-20 12:30:00,24.29,24.39,24.28,24.3,546320.0,19.5619,19.6424,19.5538,19.5699,546320.0
2018-03-20 12:40:00,24.3,24.35,24.29,24.3,1194590.0,19.5699,19.6102,19.5619,19.5699,1194590.0
2018-03-20 12:50:00,24.3,24.31,24.27,24.29,432300.0,19.5699,19.578,19.5458,19.5619,432300.0
2018-03-20 13:00:00,24.29,24.29,24.23,24.24,668120.0,19.5619,19.5619,19.5135,19.5216,668120.0
2018-03-20 13:10:00,24.24,24.29,24.23,24.28,436280.0,19.5216,19.5619,19.5135,19.5538,436280.0
2018-03-20 13:20:00,24.28,24.31,24.26,24.27,685460.0,19.5538,19.578,19.5377,19.5458,685460.0
2018-03-20 13:30:00,24.28,24.28,24.24,24.27,448410.0,19.5538,19.5538,19.5216,19.5458,448410.0
2018-03-20 13:40:00,24.27,24.3,24.23,24.29,1569780.0,19.5458,19.5699,19.5135,19.5619,1569780.0
2018-03-20 13:50:00,24.29,24.33,24.28,24.29,788100.0,19.5619,19.5941,19.5538,19.5619,788100.0
2018-03-20 14:00:00,24.28,24.32,24.27,24.29,732850.0,19.5538,19.586,19.5458,19.5619,732850.0
2018-03-20 14:10:00,24.3,24.32,24.22,24.24,1413050.0,19.5699,19.586,19.5055,19.5216,1413050.0
2018-03-20 14:20:00,24.24,24.25,24.19,24.21,1576540.0,19.5216,19.5296,19.4813,19.4974,1576540.0
2018-03-20 14:30:00,24.21,24.22,24.18,24.21,1279090.0,19.4974,19.5055,19.4733,19.4974,1279090.0
2018-03-20 14:40:00,24.21,24.22,24.19,24.21,1235710.0,19.4974,19.5055,19.4813,19.4974,1235710.0
2018-03-20 14:50:00,24.21,24.26,24.19,24.21,939050.0,19.4974,19.5377,19.4813,19.4974,939050.0
2018-03-20 15:00:00,24.22,24.37,24.21,24.34,1136060.0,19.5055,19.6263,19.4974,19.6021,1136060.0
2018-03-20 15:10:00,24.35,24.39,24.31,24.37,1019750.0,19.6102,19.6424,19.578,19.6263,1019750.0
2018-03-20 15:20:00,24.36,24.41,24.3,24.31,855070.0,19.6182,19.6585,19.5699,19.578,855070.0
2018-03-20 15:30:00,24.31,24.31,24.23,24.23,1148470.0,19.578,19.578,19.5135,19.5135,1148470.0
2018-03-20 15:40:00,24.23,24.24,24.13,24.15,2048800.0,19.5135,19.5216,19.433,19.4491,2048800.0
2018-03-20 15:50:00,24.15,24.26,24.15,24.23,2520650.0,19.4491,19.5377,19.4491,19.5135,2520650.0
2018-03-21 09:30:00,24.06,24.12,24.01,24.07,1712320.0,19.5145,19.5631,19.4739,19.5226,1712320.0
2018-03-21 09:40:00,24.07,24.35,24.05,24.29,1457450.0,19.5226,19.7497,19.5064,19.701,1457450.0
2018-03-21 09:50:00,24.28,24.32,24.22,24.29,933080.0,19.6929,19.7253,19.6442,19.701,933080.0
2018-03-21 10:00:00,24.3,24.4,24.3,24.38,953340.0,19.7091,19.7902,19.7091,19.774,953340.0
2018-03-21 10:10:00,24.39,24.47,24.38,24.46,1162050.0,19.7821,19.847,19.774,19.8389,1162050.0
2018-03-21 10:20:00,24.46,24.48,24.37,24.4,594090.0,19.8389,19.8551,19.7659,19.7902,594090.0
2018-03-21 10:30:00,24.4,24.4,24.26,24.31,957690.0,19.7902,19.7902,19.6767,19.7172,957690.0
2018-03-21 10:40:00,24.31,24.32,24.22,24.27,446180.0,19.7172,19.7253,19.6442,19.6848,446180.0
2018-03-21 10:50:00,24.27,24.36,24.26,24.34,1199950.0,19.6848,19.7578,19.6767,19.7416,1199950.0
2018-03-21 11:00:00,24.33,24.37,24.33,24.37,900260.0,19.7335,19.7659,19.7335,19.7659,900260.0
2018-03-21 11:10:00,24.36,24.36,24.29,24.31,319020.0,19.7578,19.7578,19.701,19.7172,319020.0
2018-03-21 11:20:00,24.3,24.31,24.28,24.28,546030.0,19.7091,19.7172,19.6929,19.6929,546030.0
2018-03-21 11:30:00,24.28,24.33,24.28,24.31,442590.0,19.6929,19.7335,19.6929,19.7172,442590.0
2018-03-21 11:40:00,24.3,24.31,24.27,24.3,437140.0,19.7091,19.7172,19.6848,19.7091,437140.0
2018-03-21 11:50:00,24.29,24.38,24.29,24.38,602250.0,19.701,19.774,19.701,19.774,602250.0
2018-03-21 12:00:00,24.38,24.42,24.37,24.39,571920.0,19.774,19.8065,19.7659,19.7821,571920.0
2018-03-21 12:10:00,24.39,24.47,24.38,24.45,416640.0,19.7821,19.847,19.774,19.8308,416640.0
2018-03-21 12:20:00,24.46,24.49,24.45,24.47,328460.0,19.8389,19.8632,19.8308,19.847,328460.0
2018-03-21 12:30:00,24.47,24.51,24.42,24.43,1329200.0,19.847,19.8795,19.8065,19.8146,1329200.0
2018-03-21 12:40:00,24.43,24.49,24.43,24.48,338930.0,19.8146,19.8632,19.8146,19.8551,338930.0
2018-03-21 12:50:00,24.48,24.55,24.48,24.51,1206880.0,19.8551,19.9119,19.8551,19.8795,1206880.0
2018-03-21 13:00:00,24.52,24.54,24.5,24.53,431670.0,19.8876,19.9038,19.8713,19.8957,431670.0
2018-03-21 13:10:00,24.52,24.54,24.49,24.53,408270.0,19.8876,19.9038,19.8632,19.8957,408270.0
2018-03-21 13:20:00,24.53,24.57,24.53,24.57,405570.0,19.8957,19.9281,19.8957,19.9281,405570.0
2018-03-21 13:30:00,24.57,24.59,24.55,24.56,1090220.0,19.9281,19.9443,19.9119,19.92,1090220.0
2018-03-21 13:40:00,24.56,24.67,24.56,24.67,952160.0,19.92,20.0092,19.92,20.0092,952160.0
2018-03-21 13:50:00,24.66,24.73,24.66,24.73,999090.0,20.0011,20.0579,20.0011,20.0579,999090.0
2018-03-21 14:00:00,24.73,24.85,24.63,24.8,2163940.0,20.0579,20.1552,19.9768,20.1147,2163940.0
2018-03-21 14:10:00,24.79,25.06,24.77,24.88,3350590.0,20.1066,20.3255,20.0903,20.1796,3350590.0
2018-03-21 14:20:00,24.89,24.91,24.66,24.72,1391440.0,20.1877,20.2039,20.0011,20.0498,1391440.0
2018-03-21 14:30:00,24.72,24.75,24.59,24.59,1311890.0,20.0498,20.0741,19.9443,19.9443,1311890.0
2018-03-21 14:40:00,24.6,24.6,24.44,24.56,2273170.0,19.9525,19.9525,19.8227,19.92,2273170.0
2018-03-21 14:50:00,24.55,24.6,24.44,24.58,1462540.0,19.9119,19.9525,19.8227,19.9362,1462540.0
2018-03-21 15:00:00,24.58,24.67,24.56,24.62,1114230.0,19.9362,20.0092,19.92,19.9687,1114230.0
2018-03-21 15:10:00,24.61,24.72,24.6,24.68,909550.0,19.9606,20.0498,19.9525,20.0173,909550.0
2018-03-21 15:20:00,24.69,24.73,24.61,24.62,725550.0,20.0254,20.0579,19.9606,19.9687,725550.0
2018-03-21 15:30:00,24.63,24.71,24.61,24.7,1036060.0,19.9768,20.0417,19.9606,20.0336,1036060.0
2018-03-21 15:40:00,24.69,24.71,24.63,24.65,1460100.0,20.0254,20.0417,19.9768,19.993,1460100.0
2018-03-21 15:50:00,24.65,24.66,24.57,24.6,3872230.0,19.993,20.0011,19.9281,19.9525,3872230.0
2018-03-22 09:30:00,24.2,24.43,24.15,24.35,2144250.0,19.628,19.8146,19.5875,19.7497,2144250.0
2018-03-22 09:40:00,24.35,24.47,24.33,24.44,1113430.0,19.7497,19.847,19.7335,19.8227,1113430.0
2018-03-22 09:50:00,24.43,24.48,24.4,24.46,710430.0,19.8146,19.8551,19.7902,19.8389,710430.0
2018-03-22 10:00:00,24.46,24.49,24.4,24.47,378230.0,19.8389,19.8632,19.7902,19.847,378230.0
2018-03-22 10:10:00,24.48,24.52,24.43,24.5,532710.0,19.8551,19.8876,19.8146,19.8713,532710.0
2018-03-22 10:20:00,24.51,24.55,24.46,24.48,318380.0,19.8795,19.9119,19.8389,19.8551,318380.0
2018-03-22 10:30:00,24.47,24.48,24.42,24.45,262640.0,19.847,19.8551,19.8065,19.8308,262640.0
2018-03-22 10:40:00,24.45,24.48,24.42,24.44,976100.0,19.8308,19.8551,19.8065,19.8227,976100.0
2018-03-22 10:50:00,24.44,24.46,24.35,24.4,708140.0,19.8227,19.8389,19.7497,19.7902,708140.0
2018-03-22 11:00:00,24.4,24.43,24.37,24.41,520290.0,19.7902,19.8146,19.7659,19.7983,520290.0
2018-03-22 11:10:00,24.41,24.44,24.38,24.4,503880.0,19.7983,19.8227,19.774,19.7902,503880.0
2018-03-22 11:20:00,24.4,24.4,24.24,24.29,1872410.0,19.7902,19.7902,19.6605,19.701,1872410.0
2018-03-22 11:30:00,24.29,24.33,24.28,24.32,927440.0,19.701,19.7335,19.6929,19.7253,927440.0
2018-03-22 11:40:00,24.32,24.35,24.27,24.32,763730.0,19.7253,19.7497,19.6848,19.7253,763730.0
2018-03-22 11:50:00,24.32,24.36,24.3,24.31,920260.0,19.7253,19.7578,19.7091,19.7172,920260.0
2018-03-22 12:00:00,24.31,24.36,24.28,24.34,686700.0,19.7172,19.7578,19.6929,19.7416,686700.0
2018-03-22 12:10:00,24.34,24.46,24.31,24.45,845570.0,19.7416,19.8389,19.7172,19.8308,845570.0
2018-03-22 12:20:00,24.46,24.56,24.45,24.55,641790.0,19.8389,19.92,19.8308,19.9119,641790.0
2018-03-22 12:30:00,24.54,24.6,24.52,24.53,1159550.0,19.9038,19.9525,19.8876,19.8957,1159550.0
2018-03-22 12:40:00,24.53,24.54,24.43,24.43,829010.0,19.8957,19.9038,19.8146,19.8146,829010.0
2018-03-22 12:50:00,24.44,24.48,24.36,24.38,579020.0,19.8227,19.8551,19.7578,19.774,579020.0
2018-03-22 13:00:00,24.38,24.39,24.31,24.38,878720.0,19.774,19.7821,19.7172,19.774,878720.0
2018-03-22 13:10:00,24.38,24.47,24.38,24.42,480050.0,19.774,19.847,19.774,19.8065,480050.0
2018-03-22 13:20:00,24.41,24.55,24.41,24.55,525670.0,19.7983,19.9119,19.7983,19.9119,525670.0
2018-03-22 13:30:00,24.55,24.57,24.51,24.55,339950.0,19.9119,19.9281,19.8795,19.9119,339950.0
2018-03-22 13:40:00,24.55,24.67,24.54,24.66,742630.0,19.9119,20.0092,19.9038,20.0011,742630.0
2018-03-22 13:50:00,24.65,24.65,24.52,24.57,789840.0,19.993,19.993,19.8876,19.9281,789840.0
2018-03-22 14:00:00,24.56,24.59,24.53,24.54,815920.0,19.92,19.9443,19.8957,19.9038,815920.0
2018-03-22 14:10:00,24.55,24.61,24.54,24.57,507710.0,19.9119,19.9606,19.9038,19.9281,507710.0
2018-03-22 14:20:00,24.56,24.6,24.48,24.49,527270.0,19.92,19.9525,19.8551,19.8632,527270.0
2018-03-22 14:30:00,24.48,24.55,24.46,24.53,456930.0,19.8551,19.9119,19.8389,19.8957,456930.0
2018-03-22 14:40:00,24.52,24.54,24.5,24.5,305000.0,19.8876,19.9038,19.8713,19.8713,305000.0
2018-03-22 14:50:00,24.51,24.52,24.45,24.46,459040.0,19.8795,19.8876,19.8308,19.8389,459040.0
2018-03-22 15:00:00,24.46,24.53,24.45,24.51,1009660.0,19.8389,19.8957,19.8308,19.8795,1009660.0
2018-03-22 15:10:00,24.51,24.51,24.34,24.38,622820.0,19.8795,19.8795,19.7416,19.774,622820.0
2018-03-22 15:20:00,24.38,24.49,24.38,24.42,614950.0,19.774,19.8632,19.774,19.8065,614950.0
2018-03-22 15:30:00,24.42,24.44,24.38,24.4,1061680.0,19.8065,19.8227,19.774,19.7902,1061680.0
2018-03-22 15:40:00,24.38,24.45,24.36,24.42,2274480.0,19.774,19.8308,19.7578,19.8065,2274480.0
2018-03-22 15:50:00,24.42,24.46,24.33,24.35,3098190.0,19.8065,19.8389,19.7335,19.7497,3098190.0
2018-03-23 09:30:00,24.34,24.36,24.23,24.3,1098290.0,19.7416,19.7578,19.6524,19.7091,1098290.0
2018-03-23 09:40:00,24.3,24.36,24.25,24.31,1595670.0,19.7091,19.7578,19.6686,19.7172,1595670.0
2018-03-23 09:50:00,24.31,24.35,24.25,24.3,1350050.0,19.7172,19.7497,19.6686,19.7091,1350050.0
2018-03-23 10:00:00,24.3,24.3,24.18,24.2,1717730.0,19.7091,19.7091,19.6118,19.628,1717730.0
2018-03-23 10:10:00,24.2,24.24,24.12,24.12,1440740.0,19.628,19.6605,19.5631,19.5631,1440740.0
2018-03-23 10:20:00,24.12,24.16,24.05,24.11,1512410.0,19.5631,19.5956,19.5064,19.555,1512410.0
2018-03-23 10:30:00,24.12,24.24,24.09,24.18,1129660.0,19.5631,19.6605,19.5388,19.6118,1129660.0
2018-03-23 10:40:00,24.18,24.24,24.16,24.19,904660.0,19.6118,19.6605,19.5956,19.6199,904660.0
2018-03-23 10:50:00,24.19,24.26,24.15,24.25,604590.0,19.6199,19.6767,19.5875,19.6686,604590.0
2018-03-23 11:00:00,24.25,24.3,24.23,24.23,1320060.0,19.6686,19.7091,19.6524,19.6524,1320060.0
2018-03-23 11:10:00,24.24,24.28,24.22,24.23,1858230.0,19.6605,19.6929,19.6442,19.6524,1858230.0
2018-03-23 11:20:00,24.23,24.25,24.19,24.2,858710.0,19.6524,19.6686,19.6199,19.628,858710.0
2018-03-23 11:30:00,24.2,24.21,24.11,24.11,704290.0,19.628,19.6361,19.555,19.555,704290.0
2018-03-23 11:40:00,24.12,24.14,24.06,24.08,680300.0,19.5631,19.5794,19.5145,19.5307,680300.0
2018-03-23 11:50:00,24.08,24.11,24.04,24.06,1242780.0,19.5307,19.555,19.4982,19.5145,1242780.0
2018-03-23 12:00:00,24.06,24.12,24.05,24.09,773680.0,19.5145,19.5631,19.5064,19.5388,773680.0
2018-03-23 12:10:00,24.09,24.19,24.09,24.15,869870.0,19.5388,19.6199,19.5388,19.5875,869870.0
2018-03-23 12:20:00,24.16,24.25,24.14,24.25,666680.0,19.5956,19.6686,19.5794,19.6686,666680.0
2018-03-23 12:30:00,24.25,24.26,24.22,24.23,1028900.0,19.6686,19.6767,19.6442,19.6524,1028900.0
2018-03-23 12:40:00,24.22,24.23,24.12,24.13,664610.0,19.6442,19.6524,19.5631,19.5712,664610.0
2018-03-23 12:50:00,24.14,24.16,24.1,24.12,493680.0,19.5794,19.5956,19.5469,19.5631,493680.0
2018-03-23 13:00:00,24.12,24.16,24.09,24.16,668510.0,19.5631,19.5956,19.5388,19.5956,668510.0
2018-03-23 13:10:00,24.17,24.18,24.14,24.18,263700.0,19.6037,19.6118,19.5794,19.6118,263700.0
2018-03-23 13:20:00,24.18,24.23,24.16,24.2,350840.0,19.6118,19.6524,19.5956,19.628,350840.0
2018-03-23 13:30:00,24.21,24.26,24.2,24.22,608430.0,19.6361,19.6767,19.628,19.6442,608430.0
2018-03-23 13:40:00,24.23,24.24,24.19,24.23,344810.0,19.6524,19.6605,19.6199,19.6524,344810.0
2018-03-23 13:50:00,24.22,24.31,24.22,24.28,232080.0,19.6442,19.7172,19.6442,19.6929,232080.0
2018-03-23 14:00:00,24.29,24.32,24.25,24.29,796540.0,19.701,19.7253,19.6686,19.701,796540.0
2018-03-23 14:10:00,24.28,24.29,24.22,24.29,1090310.0,19.6929,19.701,19.6442,19.701,1090310.0
2018-03-23 14:20:00,24.29,24.32,24.29,24.31,1015940.0,19.701,19.7253,19.701,19.7172,1015940.0
2018-03-23 14:30:00,24.3,24.32,24.28,24.31,719490.0,19.7091,19.7253,19.6929,19.7172,719490.0
2018-03-23 14:40:00,24.3,24.37,24.26,24.29,1011950.0,19.7091,19.7659,19.6767,19.701,1011950.0
2018-03-23 14:50:00,24.29,24.35,24.27,24.35,1617930.0,19.701,19.7497,19.6848,19.7497,1617930.0
2018-03-23 15:00:00,24.32,24.39,24.3,24.34,1862730.0,19.7253,19.7821,19.7091,19.7416,1862730.0
2018-03-23 15:10:00,24.36,24.52,24.36,24.5,1657580.0,19.7578,19.8876,19.7578,19.8713,1657580.0
2018-03-23 15:20:00,24.5,24.52,24.44,24.44,1677470.0,19.8713,19.8876,19.8227,19.8227,1677470.0
2018-03-23 15:30:00,24.45,24.45,24.26,24.29,1702680.0,19.8308,19.8308,19.6767,19.701,1702680.0
2018-03-23 15:40:00,24.28,24.33,24.25,24.32,1850530.0,19.6929,19.7335,19.6686,19.7253,1850530.0
2018-03-23 15:50:00,24.31,24.34,24.16,24.28,7008320.0,19.7172,19.7416,19.5956,19.6929,7008320.0
2018-03-26 09:30:00,24.78,24.88,24.47,24.52,1861450.0,20.0984,20.1796,19.847,19.8876,1861450.0
2018-03-26 09:40:00,24.52,24.6,24.5,24.51,1405730.0,19.8876,19.9525,19.8713,19.8795,1405730.0
2018-03-26 09:50:00,24.51,24.52,24.38,24.39,1805900.0,19.8795,19.8876,19.774,19.7821,1805900.0
2018-03-26 10:00:00,24.4,24.41,24.19,24.25,1271440.0,19.7902,19.7983,19.6199,19.6686,1271440.0
2018-03-26 10:10:00,24.25,24.29,24.2,24.28,1150350.0,19.6686,19.701,19.628,19.6929,1150350.0
2018-03-26 10:20:00,24.29,24.31,24.1,24.14,921080.0,19.701,19.7172,19.5469,19.5794,921080.0
2018-03-26 10:30:00,24.13,24.13,24.05,24.1,709260.0,19.5712,19.5712,19.5064,19.5469,709260.0
2018-03-26 10:40:00,24.1,24.21,24.09,24.2,897400.0,19.5469,19.6361,19.5388,19.628,897400.0
2018-03-26 10:50:00,24.2,24.32,24.2,24.22,747800.0,19.628,19.7253,19.628,19.6442,747800.0
2018-03-26 11:00:00,24.22,24.26,24.14,24.15,499740.0,19.6442,19.6767,19.5794,19.5875,499740.0
2018-03-26 11:10:00,24.15,24.19,24.08,24.11,710770.0,19.5875,19.6199,19.5307,19.555,710770.0
2018-03-26 11:20:00,24.1,24.2,24.07,24.17,527360.0,19.5469,19.628,19.5226,19.6037,527360.0
2018-03-26 11:30:00,24.17,24.21,24.11,24.12,795790.0,19.6037,19.6361,19.555,19.5631,795790.0
2018-03-26 11:40:00,24.14,24.16,24.08,24.13,452630.0,19.5794,19.5956,19.5307,19.5712,452630.0
2018-03-26 11:50:00,24.12,24.22,24.12,24.12,684440.0,19.5631,19.6442,19.5631,19.5631,684440.0
2018-03-26 12:00:00,24.12,24.17,24.1,24.16,458140.0,19.5631,19.6037,19.5469,19.5956,458140.0
2018-03-26 12:10:00,24.16,24.21,24.12,24.13,873870.0,19.5956,19.6361,19.5631,19.5712,873870.0
2018-03-26 12:20:00,24.13,24.19,24.13,24.15,733250.0,19.5712,19.6199,19.5712,19.5875,733250.0
2018-03-26 12:30:00,24.15,24.23,24.15,24.19,624590.0,19.5875,19.6524,19.5875,19.6199,624590.0
2018-03-26 12:40:00,24.19,24.24,24.09,24.09,587830.0,19.6199,19.6605,19.5388,19.5388,587830.0
2018-03-26 12:50:00,24.09,24.12,24.07,24.09,400580.0,19.5388,19.5631,19.5226,19.5388,400580.0
2018-03-26 13:00:00,24.09,24.15,24.08,24.11,669360.0,19.5388,19.5875,19.5307,19.555,669360.0
2018-03-26 13:10:00,24.12,24.23,24.11,24.23,471900.0,19.5631,19.6524,19.555,19.6524,471900.0
2018-03-26 13:20:00,24.23,24.27,24.19,24.2,445110.0,19.6524,19.6848,19.6199,19.628,445110.0
2018-03-26 13:30:00,24.21,24.21,24.17,24.19,764360.0,19.6361,19.6361,19.6037,19.6199,764360.0
2018-03-26 13:40:00,24.2,24.25,24.18,24.24,395740.0,19.628,19.6686,19.6118,19.6605,395740.0
2018-03-26 13:50:00,24.24,24.25,24.22,24.25,538100.0,19.6605,19.6686,19.6442,19.6686,538100.0
2018-03-26 14:00:00,24.26,24.31,24.23,24.31,727020.0,19.6767,19.7172,19.6524,19.7172,727020.0
2018-03-26 14:10:00,24.32,24.44,24.32,24.43,821990.0,19.7253,19.8227,19.7253,19.8146,821990.0
2018-03-26 14:20:00,24.43,24.51,24.41,24.51,937210.0,19.8146,19.8795,19.7983,19.8795,937210.0
2018-03-26 14:30:00,24.51,24.56,24.5,24.51,661620.0,19.8795,19.92,19.8713,19.8795,661620.0
2018-03-26 14:40:00,24.52,24.56,24.32,24.33,1769140.0,19.8876,19.92,19.7253,19.7335,1769140.0
2018-03-26 14:50:00,24.32,24.45,24.32,24.37,567330.0,19.7253,19.8308,19.7253,19.7659,567330.0
2018-03-26 15:00:00,24.38,24.45,24.37,24.45,424690.0,19.774,19.8308,19.7659,19.8308,424690.0
2018-03-26 15:10:00,24.45,24.49,24.43,24.49,488300.0,19.8308,19.8632,19.8146,19.8632,488300.0
2018-03-26 15:20:00,24.48,24.53,24.46,24.52,592340.0,19.8551,19.8957,19.8389,19.8876,592340.0
2018-03-26 15:30:00,24.52,24.59,24.52,24.58,968310.0,19.8876,19.9443,19.8876,19.9362,968310.0
2018-03-26 15:40:00,24.58,24.7,24.56,24.7,1560180.0,19.9362,20.0336,19.92,20.0336,1560180.0
2018-03-26 15:50:00,24.73,24.78,24.7,24.77,2982570.0,20.0579,20.0984,20.0336,20.0903,2982570.0
2018-03-27 09:30:00,24.81,24.96,24.73,24.96,2040370.0,20.1228,20.2444,20.0579,20.2444,2040370.0
2018-03-27 09:40:00,24.95,25.11,24.95,25.1,2705700.0,20.2363,20.3661,20.2363,20.358,2705700.0
2018-03-27 09:50:00,25.1,25.16,25.05,25.13,1859600.0,20.358,20.4067,20.3174,20.3823,1859600.0
2018-03-27 10:00:00,25.13,25.23,25.07,25.19,1732450.0,20.3823,20.4634,20.3337,20.431,1732450.0
2018-03-27 10:10:00,25.18,25.25,25.09,25.24,1211100.0,20.4229,20.4796,20.3499,20.4715,1211100.0
2018-03-27 10:20:00,25.24,25.26,25.16,25.25,1239940.0,20.4715,20.4878,20.4067,20.4796,1239940.0
2018-03-27 10:30:00,25.24,25.26,25.19,25.26,1002710.0,20.4715,20.4878,20.431,20.4878,1002710.0
2018-03-27 10:40:00,25.26,25.33,25.17,25.18,1333540.0,20.4878,20.5445,20.4148,20.4229,1333540.0
2018-03-27 10:50:00,25.18,25.22,25.05,25.07,1352270.0,20.4229,20.4553,20.3174,20.3337,1352270.0
2018-03-27 11:00:00,25.07,25.22,25.05,25.21,1221610.0,20.3337,20.4553,20.3174,20.4472,1221610.0
2018-03-27 11:10:00,25.21,25.22,25.15,25.17,927180.0,20.4472,20.4553,20.3985,20.4148,927180.0
2018-03-27 11:20:00,25.15,25.26,25.13,25.26,572810.0,20.3985,20.4878,20.3823,20.4878,572810.0
2018-03-27 11:30:00,25.27,25.36,25.26,25.35,1004080.0,20.4959,20.5689,20.4878,20.5608,1004080.0
2018-03-27 11:40:00,25.35,25.43,25.35,25.41,1029330.0,20.5608,20.6256,20.5608,20.6094,1029330.0
2018-03-27 11:50:00,25.41,25.42,25.36,25.38,552170.0,20.6094,20.6175,20.5689,20.5851,552170.0
2018-03-27 12:00:00,25.38,25.42,25.25,25.29,2509520.0,20.5851,20.6175,20.4796,20.5121,2509520.0
2018-03-27 12:10:00,25.29,25.35,25.2,25.22,1021830.0,20.5121,20.5608,20.4391,20.4553,1021830.0
2018-03-27 12:20:00,25.21,25.24,25.1,25.11,1010450.0,20.4472,20.4715,20.358,20.3661,1010450.0
2018-03-27 12:30:00,25.11,25.12,24.93,25.02,1069200.0,20.3661,20.3742,20.2201,20.2931,1069200.0
2018-03-27 12:40:00,25.03,25.14,24.98,25.11,703650.0,20.3012,20.3904,20.2607,20.3661,703650.0
2018-03-27 12:50:00,25.12,25.2,25.05,25.19,356220.0,20.3742,20.4391,20.3174,20.431,356220.0
2018-03-27 13:00:00,25.18,25.23,25.13,25.21,539280.0,20.4229,20.4634,20.3823,20.4472,539280.0
2018-03-27 13:10:00,25.2,25.31,25.16,25.27,447880.0,20.4391,20.5283,20.4067,20.4959,447880.0
2018-03-27 13:20:00,25.26,25.27,25.05,25.05,442010.0,20.4878,20.4959,20.3174,20.3174,442010.0
2018-03-27 13:30:00,25.07,25.12,25.04,25.05,469430.0,20.3337,20.3742,20.3093,20.3174,469430.0
2018-03-27 13:40:00,25.04,25.08,25.01,25.03,383270.0,20.3093,20.3418,20.285,20.3012,383270.0
2018-03-27 13:50:00,25.04,25.04,24.94,24.98,1077420.0,20.3093,20.3093,20.2282,20.2607,1077420.0
2018-03-27 14:00:00,24.97,24.97,24.83,24.86,683610.0,20.2525,20.2525,20.139,20.1633,683610.0
2018-03-27 14:10:00,24.86,24.99,24.82,24.99,650830.0,20.1633,20.2688,20.1309,20.2688,650830.0
2018-03-27 14:20:00,24.99,24.99,24.76,24.78,700240.0,20.2688,20.2688,20.0822,20.0984,700240.0
2018-03-27 14:30:00,24.77,24.82,24.74,24.81,893970.0,20.0903,20.1309,20.066,20.1228,893970.0
2018-03-27 14:40:00,24.81,24.83,24.71,24.74,704700.0,20.1228,20.139,20.0417,20.066,704700.0
2018-03-27 14:50:00,24.73,24.81,24.67,24.67,590130.0,20.0579,20.1228,20.0092,20.0092,590130.0
2018-03-27 15:00:00,24.67,24.69,24.47,24.52,900270.0,20.0092,20.0254,19.847,19.8876,900270.0
2018-03-27 15:10:00,24.53,24.57,24.39,24.54,3310570.0,19.8957,19.9281,19.7821,19.9038,3310570.0
2018-03-27 15:20:00,24.54,24.54,24.31,24.37,2598200.0,19.9038,19.9038,19.7172,19.7659,2598200.0
2018-03-27 15:30:00,24.37,24.39,24.16,24.35,2832830.0,19.7659,19.7821,19.5956,19.7497,2832830.0
2018-03-27 15:40:00,24.35,24.4,24.25,24.34,2528020.0,19.7497,19.7902,19.6686,19.7416,2528020.0
2018-03-27 15:50:00,24.34,24.53,24.27,24.44,4120020.0,19.7416,19.8957,19.6848,19.8227,4120020.0
2018-03-28 09:30:00,24.41,24.59,24.31,24.48,1203460.0,19.7983,19.9443,19.7172,19.8551,1203460.0
2018-03-28 09:40:00,24.46,24.5,24.26,24.49,833620.0,19.8389,19.8713,19.6767,19.8632,833620.0
2018-03-28 09:50:00,24.48,24.61,24.4,24.6,1048540.0,19.8551,19.9606,19.7902,19.9525,1048540.0
2018-03-28 10:00:00,24.61,24.69,24.49,24.52,988490.0,19.9606,20.0254,19.8632,19.8876,988490.0
2018-03-28 10:10:00,24.51,24.51,24.27,24.3,827280.0,19.8795,19.8795,19.6848,19.7091,827280.0
2018-03-28 10:20:00,24.33,24.34,24.2,24.23,748770.0,19.7335,19.7416,19.628,19.6524,748770.0
2018-03-28 10:30:00,24.24,24.27,24.07,24.1,654770.0,19.6605,19.6848,19.5226,19.5469,654770.0
2018-03-28 10:40:00,24.09,24.09,23.84,23.97,2044480.0,19.5388,19.5388,19.336,19.4415,2044480.0
2018-03-28 10:50:00,23.96,24.05,23.85,24.05,1613710.0,19.4334,19.5064,19.3441,19.5064,1613710.0
2018-03-28 11:00:00,24.05,24.11,23.98,24.02,714150.0,19.5064,19.555,19.4496,19.482,714150.0
2018-03-28 11:10:00,24.05,24.12,23.97,24.08,553820.0,19.5064,19.5631,19.4415,19.5307,553820.0
2018-03-28 11:20:00,24.07,24.07,23.87,23.87,412980.0,19.5226,19.5226,19.3604,19.3604,412980.0
2018-03-28 11:30:00,23.89,23.99,23.83,23.93,651630.0,19.3766,19.4577,19.3279,19.409,651630.0
2018-03-28 11:40:00,23.95,24.12,23.94,24.08,648030.0,19.4253,19.5631,19.4171,19.5307,648030.0
2018-03-28 11:50:00,24.08,24.09,23.97,24.01,324990.0,19.5307,19.5388,19.4415,19.4739,324990.0
2018-03-28 12:00:00,24.01,24.08,23.91,23.95,431620.0,19.4739,19.5307,19.3928,19.4253,431620.0
2018-03-28 12:10:00,23.97,24.27,23.96,24.26,539730.0,19.4415,19.6848,19.4334,19.6767,539730.0
2018-03-28 12:20:00,24.26,24.29,24.11,24.13,332020.0,19.6767,19.701,19.555,19.5712,332020.0
2018-03-28 12:30:00,24.12,24.16,24.09,24.11,325230.0,19.5631,19.5956,19.5388,19.555,325230.0
2018-03-28 12:40:00,24.1,24.18,24.02,24.02,444620.0,19.5469,19.6118,19.482,19.482,444620.0
2018-03-28 12:50:00,24.04,24.08,23.93,23.93,378640.0,19.4982,19.5307,19.409,19.409,378640.0
2018-03-28 13:00:00,23.93,23.96,23.82,23.96,474800.0,19.409,19.4334,19.3198,19.4334,474800.0
2018-03-28 13:10:00,23.94,23.98,23.81,23.84,763390.0,19.4171,19.4496,19.3117,19.336,763390.0
2018-03-28 13:20:00,23.84,24.01,23.84,23.95,483150.0,19.336,19.4739,19.336,19.4253,483150.0
2018-03-28 13:30:00,23.97,23.97,23.84,23.9,805420.0,19.4415,19.4415,19.336,19.3847,805420.0
2018-03-28 13:40:00,23.9,24.05,23.86,24.02,577460.0,19.3847,19.5064,19.3523,19.482,577460.0
2018-03-28 13:50:00,24.02,24.02,23.92,23.92,374270.0,19.482,19.482,19.4009,19.4009,374270.0
2018-03-28 14:00:00,23.93,23.98,23.77,23.82,505510.0,19.409,19.4496,19.2793,19.3198,505510.0
2018-03-28 14:10:00,23.82,23.85,23.76,23.81,310130.0,19.3198,19.3441,19.2711,19.3117,310130.0
2018-03-28 14:20:00,23.81,23.88,23.75,23.76,723680.0,19.3117,19.3685,19.263,19.2711,723680.0
2018-03-28 14:30:00,23.75,23.86,23.71,23.85,830580.0,19.263,19.3523,19.2306,19.3441,830580.0
2018-03-28 14:40:00,23.86,23.9,23.73,23.78,755110.0,19.3523,19.3847,19.2468,19.2874,755110.0
2018-03-28 14:50:00,23.78,23.81,23.71,23.74,745340.0,19.2874,19.3117,19.2306,19.2549,745340.0
2018-03-28 15:00:00,23.73,23.74,23.56,23.56,1038750.0,19.2468,19.2549,19.1089,19.1089,1038750.0
2018-03-28 15:10:00,23.57,23.72,23.56,23.69,779150.0,19.117,19.2387,19.1089,19.2144,779150.0
2018-03-28 15:20:00,23.7,23.79,23.63,23.77,874500.0,19.2225,19.2955,19.1657,19.2793,874500.0
2018-03-28 15:30:00,23.76,23.86,23.71,23.83,973660.0,19.2711,19.3523,19.2306,19.3279,973660.0
2018-03-28 15:40:00,23.83,23.84,23.74,23.83,1227900.0,19.3279,19.336,19.2549,19.3279,1227900.0
2018-03-28 15:50:00,23.84,23.85,23.65,23.67,2775890.0,19.336,19.3441,19.1819,19.1982,2775890.0
2018-03-29 09:30:00,23.81,24.08,23.8,23.84,1298220.0,19.3117,19.5307,19.3036,19.336,1298220.0
2018-03-29 09:40:00,23.84,23.87,23.67,23.69,567460.0,19.336,19.3604,19.1982,19.2144,567460.0
2018-03-29 09:50:00,23.7,23.7,23.54,23.59,811910.0,19.2225,19.2225,19.0927,19.1333,811910.0
2018-03-29 10:00:00,23.6,23.69,23.57,23.64,678170.0,19.1414,19.2144,19.117,19.1738,678170.0
2018-03-29 10:10:00,23.65,23.79,23.65,23.75,505290.0,19.1819,19.2955,19.1819,19.263,505290.0
2018-03-29 10:20:00,23.74,23.75,23.6,23.63,508940.0,19.2549,19.263,19.1414,19.1657,508940.0
2018-03-29 10:30:00,23.64,23.67,23.61,23.66,856560.0,19.1738,19.1982,19.1495,19.19,856560.0
2018-03-29 10:40:00,23.66,23.73,23.61,23.7,871930.0,19.19,19.2468,19.1495,19.2225,871930.0
2018-03-29 10:50:00,23.7,23.82,23.7,23.8,686550.0,19.2225,19.3198,19.2225,19.3036,686550.0
2018-03-29 11:00:00,23.8,23.85,23.77,23.8,445240.0,19.3036,19.3441,19.2793,19.3036,445240.0
2018-03-29 11:10:00,23.8,23.81,23.69,23.72,452830.0,19.3036,19.3117,19.2144,19.2387,452830.0
2018-03-29 11:20:00,23.74,23.74,23.67,23.67,451890.0,19.2549,19.2549,19.1982,19.1982,451890.0
2018-03-29 11:30:00,23.67,23.67,23.57,23.59,945930.0,19.1982,19.1982,19.117,19.1333,945930.0
2018-03-29 11:40:00,23.59,23.68,23.59,23.65,635750.0,19.1333,19.2063,19.1333,19.1819,635750.0
2018-03-29 11:50:00,23.65,23.67,23.62,23.64,365030.0,19.1819,19.1982,19.1576,19.1738,365030.0
2018-03-29 12:00:00,23.64,23.65,23.48,23.52,870730.0,19.1738,19.1819,19.044,19.0765,870730.0
2018-03-29 12:10:00,23.53,23.59,23.5,23.55,469170.0,19.0846,19.1333,19.0603,19.1008,469170.0
2018-03-29 12:20:00,23.55,23.58,23.5,23.57,548990.0,19.1008,19.1252,19.0603,19.117,548990.0
2018-03-29 12:30:00,23.57,23.57,23.5,23.5,614920.0,19.117,19.117,19.0603,19.0603,614920.0
2018-03-29 12:40:00,23.5,23.51,23.48,23.5,661890.0,19.0603,19.0684,19.044,19.0603,661890.0
2018-03-29 12:50:00,23.51,23.69,23.5,23.64,510390.0,19.0684,19.2144,19.0603,19.1738,510390.0
2018-03-29 13:00:00,23.64,23.67,23.54,23.55,522950.0,19.1738,19.1982,19.0927,19.1008,522950.0
2018-03-29 13:10:00,23.55,23.56,23.51,23.54,629070.0,19.1008,19.1089,19.0684,19.0927,629070.0
2018-03-29 13:20:00,23.55,23.58,23.54,23.56,289040.0,19.1008,19.1252,19.0927,19.1089,289040.0
2018-03-29 13:30:00,23.56,23.64,23.55,23.61,1360840.0,19.1089,19.1738,19.1008,19.1495,1360840.0
2018-03-29 13:40:00,23.63,23.66,23.63,23.65,909930.0,19.1657,19.19,19.1657,19.1819,909930.0
2018-03-29 13:50:00,23.65,23.8,23.65,23.78,662190.0,19.1819,19.3036,19.1819,19.2874,662190.0
2018-03-29 14:00:00,23.78,23.78,23.72,23.75,724980.0,19.2874,19.2874,19.2387,19.263,724980.0
2018-03-29 14:10:00,23.76,23.77,23.67,23.71,594290.0,19.2711,19.2793,19.1982,19.2306,594290.0
2018-03-29 14:20:00,23.72,23.75,23.67,23.74,362610.0,19.2387,19.263,19.1982,19.2549,362610.0
2018-03-29 14:30:00,23.75,23.76,23.71,23.73,832950.0,19.263,19.2711,19.2306,19.2468,832950.0
2018-03-29 14:40:00,23.73,23.77,23.71,23.75,994150.0,19.2468,19.2793,19.2306,19.263,994150.0
2018-03-29 14:50:00,23.75,23.76,23.7,23.71,682630.0,19.263,19.2711,19.2225,19.2306,682630.0
2018-03-29 15:00:00,23.72,23.81,23.71,23.78,856210.0,19.2387,19.3117,19.2306,19.2874,856210.0
2018-03-29 15:10:00,23.78,23.83,23.76,23.77,477350.0,19.2874,19.3279,19.2711,19.2793,477350.0
2018-03-29 15:20:00,23.77,23.78,23.63,23.69,928980.0,19.2793,19.2874,19.1657,19.2144,928980.0
2018-03-29 15:30:00,23.69,23.69,23.6,23.66,1066100.0,19.2144,19.2144,19.1414,19.19,1066100.0
2018-03-29 15:40:00,23.66,23.78,23.64,23.77,1218950.0,19.19,19.2874,19.1738,19.2793,1218950.0
2018-03-29 15:50:00,23.77,23.78,23.55,23.57,4653160.0,19.2793,19.2874,19.1008,19.117,4653160.0
2018-04-02 09:30:00,23.36,23.61,23.31,23.56,1266560.0,18.9467,19.1495,18.9062,19.1089,1266560.0
2018-04-02 09:40:00,23.56,23.56,23.33,23.35,455170.0,19.1089,19.1089,18.9224,18.9386,455170.0
2018-04-02 09:50:00,23.35,23.36,23.23,23.29,723080.0,18.9386,18.9467,18.8413,18.8899,723080.0
2018-04-02 10:00:00,23.29,23.3,23.19,23.25,1023460.0,18.8899,18.8981,18.8088,18.8575,1023460.0
2018-04-02 10:10:00,23.24,23.28,23.13,23.15,1020430.0,18.8494,18.8818,18.7602,18.7764,1020430.0
2018-04-02 10:20:00,23.17,23.19,22.97,22.98,1038310.0,18.7926,18.8088,18.6304,18.6385,1038310.0
2018-04-02 10:30:00,23.0,23.01,22.92,23.01,2306550.0,18.6547,18.6628,18.5898,18.6628,2306550.0
2018-04-02 10:40:00,23.01,23.26,22.96,23.26,2082070.0,18.6628,18.8656,18.6223,18.8656,2082070.0
2018-04-02 10:50:00,23.25,23.27,23.01,23.04,737410.0,18.8575,18.8737,18.6628,18.6872,737410.0
2018-04-02 11:00:00,23.04,23.05,22.98,23.03,882900.0,18.6872,18.6953,18.6385,18.6791,882900.0
2018-04-02 11:10:00,23.03,23.12,23.0,23.07,672630.0,18.6791,18.7521,18.6547,18.7115,672630.0
2018-04-02 11:20:00,23.07,23.12,22.96,22.99,686190.0,18.7115,18.7521,18.6223,18.6466,686190.0
2018-04-02 11:30:00,23.0,23.08,22.83,22.92,647570.0,18.6547,18.7196,18.5168,18.5898,647570.0
2018-04-02 11:40:00,22.91,22.93,22.8,22.89,641670.0,18.5817,18.598,18.4925,18.5655,641670.0
2018-04-02 11:50:00,22.89,22.96,22.87,22.88,745130.0,18.5655,18.6223,18.5493,18.5574,745130.0
2018-04-02 12:00:00,22.89,22.94,22.84,22.92,1180340.0,18.5655,18.6061,18.525,18.5898,1180340.0
2018-04-02 12:10:00,22.92,23.01,22.87,23.0,309300.0,18.5898,18.6628,18.5493,18.6547,309300.0
2018-04-02 12:20:00,22.99,23.02,22.93,22.98,412220.0,18.6466,18.671,18.598,18.6385,412220.0
2018-04-02 12:30:00,22.99,23.1,22.98,23.08,557460.0,18.6466,18.7358,18.6385,18.7196,557460.0
2018-04-02 12:40:00,23.08,23.21,23.07,23.17,546160.0,18.7196,18.8251,18.7115,18.7926,546160.0
2018-04-02 12:50:00,23.15,23.15,23.06,23.06,365240.0,18.7764,18.7764,18.7034,18.7034,365240.0
2018-04-02 13:00:00,23.08,23.1,22.99,23.0,382280.0,18.7196,18.7358,18.6466,18.6547,382280.0
2018-04-02 13:10:00,23.01,23.03,22.92,22.94,399650.0,18.6628,18.6791,18.5898,18.6061,399650.0
2018-04-02 13:20:00,22.95,22.97,22.88,22.88,347990.0,18.6142,18.6304,18.5574,18.5574,347990.0
2018-04-02 13:30:00,22.87,22.9,22.82,22.85,458900.0,18.5493,18.5736,18.5087,18.5331,458900.0
2018-04-02 13:40:00,22.86,22.86,22.59,22.62,1029860.0,18.5412,18.5412,18.3222,18.3465,1029860.0
2018-04-02 13:50:00,22.62,22.75,22.62,22.65,1066400.0,18.3465,18.452,18.3465,18.3709,1066400.0
2018-04-02 14:00:00,22.65,22.73,22.63,22.72,1012110.0,18.3709,18.4357,18.3546,18.4276,1012110.0
2018-04-02 14:10:00,22.72,22.72,22.64,22.69,832780.0,18.4276,18.4276,18.3627,18.4033,832780.0
2018-04-02 14:20:00,22.69,22.76,22.58,22.6,924180.0,18.4033,18.4601,18.3141,18.3303,924180.0
2018-04-02 14:30:00,22.58,22.65,22.54,22.59,1120670.0,18.3141,18.3709,18.2816,18.3222,1120670.0
2018-04-02 14:40:00,22.59,22.72,22.55,22.71,643060.0,18.3222,18.4276,18.2897,18.4195,643060.0
2018-04-02 14:50:00,22.71,22.79,22.7,22.77,809130.0,18.4195,18.4844,18.4114,18.4682,809130.0
2018-04-02 15:00:00,22.77,22.78,22.7,22.74,824050.0,18.4682,18.4763,18.4114,18.4439,824050.0
2018-04-02 15:10:00,22.74,22.9,22.73,22.9,803510.0,18.4439,18.5736,18.4357,18.5736,803510.0
2018-04-02 15:20:00,22.9,22.91,22.74,22.75,944050.0,18.5736,18.5817,18.4439,18.452,944050.0
2018-04-02 15:30:00,22.75,22.77,22.61,22.66,1712470.0,18.452,18.4682,18.3384,18.379,1712470.0
2018-04-02 15:40:00,22.65,22.82,22.62,22.8,2325530.0,18.3709,18.5087,18.3465,18.4925,2325530.0
2018-04-02 15:50:00,22.82,22.86,22.72,22.77,5085860.0,18.5087,18.5412,18.4276,18.4682,5085860.0
2018-04-03 09:30:00,23.09,23.13,22.97,23.07,1720030.0,18.7277,18.7602,18.6304,18.7115,1720030.0
2018-04-03 09:40:00,23.1,23.18,23.1,23.14,1137060.0,18.7358,18.8007,18.7358,18.7683,1137060.0
2018-04-03 09:50:00,23.14,23.14,22.99,23.04,1799440.0,18.7683,18.7683,18.6466,18.6872,1799440.0
2018-04-03 10:00:00,23.04,23.04,22.81,22.87,1438750.0,18.6872,18.6872,18.5006,18.5493,1438750.0
2018-04-03 10:10:00,22.87,22.88,22.8,22.81,744720.0,18.5493,18.5574,18.4925,18.5006,744720.0
2018-04-03 10:20:00,22.8,22.83,22.72,22.77,862540.0,18.4925,18.5168,18.4276,18.4682,862540.0
2018-04-03 10:30:00,22.77,22.98,22.75,22.88,965190.0,18.4682,18.6385,18.452,18.5574,965190.0
2018-04-03 10:40:00,22.88,23.11,22.88,23.11,1021790.0,18.5574,18.7439,18.5574,18.7439,1021790.0
2018-04-03 10:50:00,23.09,23.28,23.07,23.24,1026600.0,18.7277,18.8818,18.7115,18.8494,1026600.0
2018-04-03 11:00:00,23.22,23.42,23.22,23.38,1035170.0,18.8332,18.9954,18.8332,18.9629,1035170.0
2018-04-03 11:10:00,23.38,23.43,23.34,23.4,867080.0,18.9629,19.0035,18.9305,18.9792,867080.0
2018-04-03 11:20:00,23.41,23.41,23.28,23.38,1244050.0,18.9873,18.9873,18.8818,18.9629,1244050.0
2018-04-03 11:30:00,23.38,23.4,23.26,23.31,960600.0,18.9629,18.9792,18.8656,18.9062,960600.0
2018-04-03 11:40:00,23.31,23.34,23.25,23.25,791680.0,18.9062,18.9305,18.8575,18.8575,791680.0
2018-04-03 11:50:00,23.25,23.29,23.2,23.25,639140.0,18.8575,18.8899,18.8169,18.8575,639140.0
2018-04-03 12:00:00,23.25,23.3,23.22,23.29,264950.0,18.8575,18.8981,18.8332,18.8899,264950.0
2018-04-03 12:10:00,23.28,23.29,23.19,23.21,339290.0,18.8818,18.8899,18.8088,18.8251,339290.0
2018-04-03 12:20:00,23.2,23.23,23.11,23.12,234590.0,18.8169,18.8413,18.7439,18.7521,234590.0
2018-04-03 12:30:00,23.13,23.23,23.12,23.23,234470.0,18.7602,18.8413,18.7521,18.8413,234470.0
2018-04-03 12:40:00,23.23,23.31,23.23,23.29,422910.0,18.8413,18.9062,18.8413,18.8899,422910.0
2018-04-03 12:50:00,23.3,23.39,23.28,23.36,532190.0,18.8981,18.971,18.8818,18.9467,532190.0
2018-04-03 13:00:00,23.37,23.44,23.32,23.41,825860.0,18.9548,19.0116,18.9143,18.9873,825860.0
2018-04-03 13:10:00,23.42,23.51,23.4,23.5,938860.0,18.9954,19.0684,18.9792,19.0603,938860.0
2018-04-03 13:20:00,23.51,23.58,23.5,23.56,777610.0,19.0684,19.1252,19.0603,19.1089,777610.0
2018-04-03 13:30:00,23.57,23.6,23.4,23.41,425680.0,19.117,19.1414,18.9792,18.9873,425680.0
2018-04-03 13:40:00,23.41,23.45,23.34,23.36,342060.0,18.9873,19.0197,18.9305,18.9467,342060.0
2018-04-03 13:50:00,23.35,23.44,23.34,23.44,323930.0,18.9386,19.0116,18.9305,19.0116,323930.0
2018-04-03 14:00:00,23.43,23.44,23.37,23.41,450220.0,19.0035,19.0116,18.9548,18.9873,450220.0
2018-04-03 14:10:00,23.41,23.45,23.35,23.38,527460.0,18.9873,19.0197,18.9386,18.9629,527460.0
2018-04-03 14:20:00,23.38,23.42,23.32,23.36,572310.0,18.9629,18.9954,18.9143,18.9467,572310.0
2018-04-03 14:30:00,23.35,23.36,23.27,23.36,558620.0,18.9386,18.9467,18.8737,18.9467,558620.0
2018-04-03 14:40:00,23.35,23.46,23.25,23.41,821600.0,18.9386,19.0278,18.8575,18.9873,821600.0
2018-04-03 14:50:00,23.41,23.55,23.37,23.51,550390.0,18.9873,19.1008,18.9548,19.0684,550390.0
2018-04-03 15:00:00,23.5,23.63,23.46,23.6,803070.0,19.0603,19.1657,19.0278,19.1414,803070.0
2018-04-03 15:10:00,23.61,23.64,23.48,23.59,647610.0,19.1495,19.1738,19.044,19.1333,647610.0
2018-04-03 15:20:00,23.59,23.7,23.58,23.7,1342090.0,19.1333,19.2225,19.1252,19.2225,1342090.0
2018-04-03 15:30:00,23.69,23.7,23.57,23.62,1182450.0,19.2144,19.2225,19.117,19.1576,1182450.0
2018-04-03 15:40:00,23.62,23.7,23.56,23.56,1455580.0,19.1576,19.2225,19.1089,19.1089,1455580.0
2018-04-03 15:50:00,23.57,23.69,23.57,23.68,2973160.0,19.117,19.2144,19.117,19.2063,2973160.0
2018-04-04 09:30:00,23.01,23.47,23.0,23.33,1968330.0,18.6628,19.0359,18.6547,18.9224,1968330.0
2018-04-04 09:40:00,23.31,23.43,23.23,23.3,1278150.0,18.9062,19.0035,18.8413,18.8981,1278150.0
2018-04-04 09:50:00,23.31,23.32,23.2,23.32,541820.0,18.9062,18.9143,18.8169,18.9143,541820.0
2018-04-04 10:00:00,23.31,23.31,23.17,23.23,455730.0,18.9062,18.9062,18.7926,18.8413,455730.0
2018-04-04 10:10:00,23.23,23.28,23.13,23.17,481820.0,18.8413,18.8818,18.7602,18.7926,481820.0
2018-04-04 10:20:00,23.17,23.18,23.1,23.11,375960.0,18.7926,18.8007,18.7358,18.7439,375960.0
2018-04-04 10:30:00,23.14,23.15,22.95,23.0,925400.0,18.7683,18.7764,18.6142,18.6547,925400.0
2018-04-04 10:40:00,23.0,23.1,22.98,23.1,934990.0,18.6547,18.7358,18.6385,18.7358,934990.0
2018-04-04 10:50:00,23.08,23.19,23.05,23.19,444320.0,18.7196,18.8088,18.6953,18.8088,444320.0
2018-04-04 11:00:00,23.18,23.23,23.12,23.14,494250.0,18.8007,18.8413,18.7521,18.7683,494250.0
2018-04-04 11:10:00,23.14,23.26,23.12,23.26,584580.0,18.7683,18.8656,18.7521,18.8656,584580.0
2018-04-04 11:20:00,23.27,23.36,23.25,23.26,560780.0,18.8737,18.9467,18.8575,18.8656,560780.0
2018-04-04 11:30:00,23.25,23.43,23.22,23.33,560260.0,18.8575,19.0035,18.8332,18.9224,560260.0
2018-04-04 11:40:00,23.34,23.35,23.24,23.29,545000.0,18.9305,18.9386,18.8494,18.8899,545000.0
2018-04-04 11:50:00,23.29,23.31,23.22,23.23,371030.0,18.8899,18.9062,18.8332,18.8413,371030.0
2018-04-04 12:00:00,23.22,23.3,23.18,23.28,308240.0,18.8332,18.8981,18.8007,18.8818,308240.0
2018-04-04 12:10:00,23.29,23.38,23.29,23.34,288850.0,18.8899,18.9629,18.8899,18.9305,288850.0
2018-04-04 12:20:00,23.33,23.42,23.3,23.39,391910.0,18.9224,18.9954,18.8981,18.971,391910.0
2018-04-04 12:30:00,23.39,23.45,23.33,23.39,261330.0,18.971,19.0197,18.9224,18.971,261330.0
2018-04-04 12:40:00,23.38,23.44,23.33,23.34,258310.0,18.9629,19.0116,18.9224,18.9305,258310.0
2018-04-04 12:50:00,23.33,23.33,23.26,23.27,226970.0,18.9224,18.9224,18.8656,18.8737,226970.0
2018-04-04 13:00:00,23.26,23.27,23.18,23.21,758570.0,18.8656,18.8737,18.8007,18.8251,758570.0
2018-04-04 13:10:00,23.2,23.23,23.19,23.23,615130.0,18.8169,18.8413,18.8088,18.8413,615130.0
2018-04-04 13:20:00,23.21,23.26,23.17,23.26,685780.0,18.8251,18.8656,18.7926,18.8656,685780.0
2018-04-04 13:30:00,23.28,23.28,23.2,23.21,241370.0,18.8818,18.8818,18.8169,18.8251,241370.0
2018-04-04 13:40:00,23.21,23.3,23.21,23.27,409830.0,18.8251,18.8981,18.8251,18.8737,409830.0
2018-04-04 13:50:00,23.26,23.27,23.16,23.18,332550.0,18.8656,18.8737,18.7845,18.8007,332550.0
2018-04-04 14:00:00,23.2,23.3,23.19,23.27,233250.0,18.8169,18.8981,18.8088,18.8737,233250.0
2018-04-04 14:10:00,23.27,23.42,23.27,23.4,258260.0,18.8737,18.9954,18.8737,18.9792,258260.0
2018-04-04 14:20:00,23.42,23.49,23.4,23.47,458320.0,18.9954,19.0522,18.9792,19.0359,458320.0
2018-04-04 14:30:00,23.46,23.55,23.42,23.43,607620.0,19.0278,19.1008,18.9954,19.0035,607620.0
2018-04-04 14:40:00,23.43,23.52,23.38,23.47,416390.0,19.0035,19.0765,18.9629,19.0359,416390.0
2018-04-04 14:50:00,23.47,23.54,23.47,23.52,434450.0,19.0359,19.0927,19.0359,19.0765,434450.0
2018-04-04 15:00:00,23.51,23.63,23.51,23.61,966070.0,19.0684,19.1657,19.0684,19.1495,966070.0
2018-04-04 15:10:00,23.61,23.61,23.56,23.57,1020160.0,19.1495,19.1495,19.1089,19.117,1020160.0
2018-04-04 15:20:00,23.57,23.68,23.57,23.65,595060.0,19.117,19.2063,19.117,19.1819,595060.0
2018-04-04 15:30:00,23.65,23.68,23.63,23.65,1478630.0,19.1819,19.2063,19.1657,19.1819,1478630.0
2018-04-04 15:40:00,23.64,23.68,23.57,23.66,1723200.0,19.1738,19.2063,19.117,19.19,1723200.0
2018-04-04 15:50:00,23.67,23.79,23.67,23.69,4175510.0,19.1982,19.2955,19.1982,19.2144,4175510.0
2018-04-06 09:30:00,23.37,23.5,23.22,23.46,892290.0,18.9548,19.0603,18.8332,19.0278,892290.0
2018-04-06 09:40:00,23.44,23.59,23.32,23.57,1174610.0,19.0116,19.1333,18.9143,19.117,1174610.0
2018-04-06 09:50:00,23.55,23.65,23.5,23.56,549400.0,19.1008,19.1819,19.0603,19.1089,549400.0
2018-04-06 10:00:00,23.58,23.58,23.47,23.52,344310.0,19.1252,19.1252,19.0359,19.0765,344310.0
2018-04-06 10:10:00,23.52,23.58,23.48,23.58,270330.0,19.0765,19.1252,19.044,19.1252,270330.0
2018-04-06 10:20:00,23.58,23.62,23.45,23.48,425310.0,19.1252,19.1576,19.0197,19.044,425310.0
2018-04-06 10:30:00,23.48,23.51,23.37,23.42,148000.0,19.044,19.0684,18.9548,18.9954,148000.0
2018-04-06 10:40:00,23.42,23.44,23.29,23.32,217580.0,18.9954,19.0116,18.8899,18.9143,217580.0
2018-04-06 10:50:00,23.32,23.38,23.27,23.32,232550.0,18.9143,18.9629,18.8737,18.9143,232550.0
2018-04-06 11:00:00,23.31,23.34,23.22,23.28,424520.0,18.9062,18.9305,18.8332,18.8818,424520.0
2018-04-06 11:10:00,23.29,23.34,23.27,23.3,458260.0,18.8899,18.9305,18.8737,18.8981,458260.0
2018-04-06 11:20:00,23.29,23.33,23.21,23.25,364410.0,18.8899,18.9224,18.8251,18.8575,364410.0
2018-04-06 11:30:00,23.25,23.31,23.23,23.31,289640.0,18.8575,18.9062,18.8413,18.9062,289640.0
2018-04-06 11:40:00,23.29,23.39,23.29,23.33,440500.0,18.8899,18.971,18.8899,18.9224,440500.0
2018-04-06 11:50:00,23.31,23.4,23.31,23.38,609360.0,18.9062,18.9792,18.9062,18.9629,609360.0
2018-04-06 12:00:00,23.37,23.45,23.35,23.41,362100.0,18.9548,19.0197,18.9386,18.9873,362100.0
2018-04-06 12:10:00,23.4,23.4,23.29,23.3,288080.0,18.9792,18.9792,18.8899,18.8981,288080.0
2018-04-06 12:20:00,23.3,23.34,23.26,23.26,242630.0,18.8981,18.9305,18.8656,18.8656,242630.0
2018-04-06 12:30:00,23.26,23.36,23.25,23.33,198750.0,18.8656,18.9467,18.8575,18.9224,198750.0
2018-04-06 12:40:00,23.36,23.4,23.32,23.35,191410.0,18.9467,18.9792,18.9143,18.9386,191410.0
2018-04-06 12:50:00,23.35,23.41,23.33,23.4,247620.0,18.9386,18.9873,18.9224,18.9792,247620.0
2018-04-06 13:00:00,23.39,23.4,23.31,23.32,222440.0,18.971,18.9792,18.9062,18.9143,222440.0
2018-04-06 13:10:00,23.32,23.32,23.26,23.28,792330.0,18.9143,18.9143,18.8656,18.8818,792330.0
2018-04-06 13:20:00,23.28,23.34,23.24,23.3,809190.0,18.8818,18.9305,18.8494,18.8981,809190.0
2018-04-06 13:30:00,23.29,23.31,23.15,23.16,259730.0,18.8899,18.9062,18.7764,18.7845,259730.0
2018-04-06 13:40:00,23.17,23.21,23.1,23.12,426360.0,18.7926,18.8251,18.7358,18.7521,426360.0
2018-04-06 13:50:00,23.15,23.15,23.03,23.03,457760.0,18.7764,18.7764,18.6791,18.6791,457760.0
2018-04-06 14:00:00,23.02,23.09,22.99,23.02,586290.0,18.671,18.7277,18.6466,18.671,586290.0
2018-04-06 14:10:00,23.03,23.1,22.98,23.0,326010.0,18.6791,18.7358,18.6385,18.6547,326010.0
2018-04-06 14:20:00,23.0,23.06,22.97,23.0,470530.0,18.6547,18.7034,18.6304,18.6547,470530.0
2018-04-06 14:30:00,22.99,23.02,22.86,22.89,666210.0,18.6466,18.671,18.5412,18.5655,666210.0
2018-04-06 14:40:00,22.89,22.98,22.87,22.93,340680.0,18.5655,18.6385,18.5493,18.598,340680.0
2018-04-06 14:50:00,22.91,22.93,22.8,22.87,531180.0,18.5817,18.598,18.4925,18.5493,531180.0
2018-04-06 15:00:00,22.88,22.92,22.78,22.85,537880.0,18.5574,18.5898,18.4763,18.5331,537880.0
2018-04-06 15:10:00,22.85,22.96,22.83,22.88,385150.0,18.5331,18.6223,18.5168,18.5574,385150.0
2018-04-06 15:20:00,22.89,22.94,22.84,22.86,565260.0,18.5655,18.6061,18.525,18.5412,565260.0
2018-04-06 15:30:00,22.86,23.0,22.85,22.99,607120.0,18.5412,18.6547,18.5331,18.6466,607120.0
2018-04-06 15:40:00,23.0,23.04,22.9,22.91,1008770.0,18.6547,18.6872,18.5736,18.5817,1008770.0
2018-04-06 15:50:00,22.91,23.08,22.88,22.88,2982330.0,18.5817,18.7196,18.5574,18.5574,2982330.0
2018-04-09 09:30:00,23.0,23.07,22.93,22.95,1070960.0,18.6547,18.7115,18.598,18.6142,1070960.0
2018-04-09 09:40:00,22.95,23.23,22.95,23.2,813320.0,18.6142,18.8413,18.6142,18.8169,813320.0
2018-04-09 09:50:00,23.2,23.37,23.18,23.35,772020.0,18.8169,18.9548,18.8007,18.9386,772020.0
2018-04-09 10:00:00,23.36,23.46,23.3,23.41,801440.0,18.9467,19.0278,18.8981,18.9873,801440.0
2018-04-09 10:10:00,23.41,23.45,23.34,23.37,685100.0,18.9873,19.0197,18.9305,18.9548,685100.0
2018-04-09 10:20:00,23.37,23.47,23.35,23.42,455790.0,18.9548,19.0359,18.9386,18.9954,455790.0
2018-04-09 10:30:00,23.42,23.56,23.41,23.47,773420.0,18.9954,19.1089,18.9873,19.0359,773420.0
2018-04-09 10:40:00,23.47,23.55,23.43,23.52,261610.0,19.0359,19.1008,19.0035,19.0765,261610.0
2018-04-09 10:50:00,23.52,23.57,23.51,23.53,536720.0,19.0765,19.117,19.0684,19.0846,536720.0
2018-04-09 11:00:00,23.51,23.53,23.44,23.47,923250.0,19.0684,19.0846,19.0116,19.0359,923250.0
2018-04-09 11:10:00,23.47,23.58,23.47,23.56,542440.0,19.0359,19.1252,19.0359,19.1089,542440.0
2018-04-09 11:20:00,23.57,23.67,23.56,23.66,586190.0,19.117,19.1982,19.1089,19.19,586190.0
2018-04-09 11:30:00,23.66,23.76,23.66,23.71,790890.0,19.19,19.2711,19.19,19.2306,790890.0
2018-04-09 11:40:00,23.71,23.85,23.71,23.82,506410.0,19.2306,19.3441,19.2306,19.3198,506410.0
2018-04-09 11:50:00,23.83,23.92,23.81,23.87,743110.0,19.3279,19.4009,19.3117,19.3604,743110.0
2018-04-09 12:00:00,23.86,23.92,23.81,23.89,529980.0,19.3523,19.4009,19.3117,19.3766,529980.0
2018-04-09 12:10:00,23.89,23.94,23.85,23.92,554580.0,19.3766,19.4171,19.3441,19.4009,554580.0
2018-04-09 12:20:00,23.92,23.93,23.82,23.85,942760.0,19.4009,19.409,19.3198,19.3441,942760.0
2018-04-09 12:30:00,23.85,23.89,23.81,23.88,1064050.0,19.3441,19.3766,19.3117,19.3685,1064050.0
2018-04-09 12:40:00,23.88,23.91,23.82,23.89,962670.0,19.3685,19.3928,19.3198,19.3766,962670.0
2018-04-09 12:50:00,23.89,23.95,23.88,23.92,706240.0,19.3766,19.4253,19.3685,19.4009,706240.0
2018-04-09 13:00:00,23.93,23.97,23.93,23.95,280350.0,19.409,19.4415,19.409,19.4253,280350.0
2018-04-09 13:10:00,23.96,23.96,23.87,23.93,421980.0,19.4334,19.4334,19.3604,19.409,421980.0
2018-04-09 13:20:00,23.93,23.93,23.89,23.92,440110.0,19.409,19.409,19.3766,19.4009,440110.0
2018-04-09 13:30:00,23.92,23.92,23.86,23.89,798380.0,19.4009,19.4009,19.3523,19.3766,798380.0
2018-04-09 13:40:00,23.88,23.91,23.85,23.89,1060850.0,19.3685,19.3928,19.3441,19.3766,1060850.0
2018-04-09 13:50:00,23.89,23.94,23.83,23.86,583950.0,19.3766,19.4171,19.3279,19.3523,583950.0
2018-04-09 14:00:00,23.86,23.91,23.72,23.73,1176620.0,19.3523,19.3928,19.2387,19.2468,1176620.0
2018-04-09 14:10:00,23.74,23.78,23.73,23.77,431380.0,19.2549,19.2874,19.2468,19.2793,431380.0
2018-04-09 14:20:00,23.78,23.79,23.73,23.76,584930.0,19.2874,19.2955,19.2468,19.2711,584930.0
2018-04-09 14:30:00,23.75,23.78,23.71,23.75,824300.0,19.263,19.2874,19.2306,19.263,824300.0
2018-04-09 14:40:00,23.75,23.78,23.66,23.72,645430.0,19.263,19.2874,19.19,19.2387,645430.0
2018-04-09 14:50:00,23.72,23.79,23.7,23.77,290810.0,19.2387,19.2955,19.2225,19.2793,290810.0
2018-04-09 15:00:00,23.76,23.77,23.69,23.7,286300.0,19.2711,19.2793,19.2144,19.2225,286300.0
2018-04-09 15:10:00,23.7,23.74,23.62,23.64,590510.0,19.2225,19.2549,19.1576,19.1738,590510.0
2018-04-09 15:20:00,23.64,23.71,23.6,23.71,672720.0,19.1738,19.2306,19.1414,19.2306,672720.0
2018-04-09 15:30:00,23.69,23.73,23.66,23.67,1090150.0,19.2144,19.2468,19.19,19.1982,1090150.0
2018-04-09 15:40:00,23.67,23.68,23.52,23.53,1049090.0,19.1982,19.2063,19.0765,19.0846,1049090.0
2018-04-09 15:50:00,23.53,23.58,23.45,23.47,1692980.0,19.0846,19.1252,19.0197,19.0359,1692980.0
2018-04-10 09:30:00,23.96,24.03,23.77,23.86,1097080.0,19.4334,19.4901,19.2793,19.3523,1097080.0
2018-04-10 09:40:00,23.85,23.95,23.8,23.94,748500.0,19.3441,19.4253,19.3036,19.4171,748500.0
2018-04-10 09:50:00,23.95,23.95,23.82,23.87,962650.0,19.4253,19.4253,19.3198,19.3604,962650.0
2018-04-10 10:00:00,23.87,23.96,23.87,23.9,314080.0,19.3604,19.4334,19.3604,19.3847,314080.0
2018-04-10 10:10:00,23.89,23.96,23.87,23.94,467720.0,19.3766,19.4334,19.3604,19.4171,467720.0
2018-04-10 10:20:00,23.94,24.0,23.89,23.91,573260.0,19.4171,19.4658,19.3766,19.3928,573260.0
2018-04-10 10:30:00,23.92,23.97,23.89,23.94,460200.0,19.4009,19.4415,19.3766,19.4171,460200.0
2018-04-10 10:40:00,23.94,24.01,23.94,23.97,241840.0,19.4171,19.4739,19.4171,19.4415,241840.0
2018-04-10 10:50:00,23.96,24.0,23.91,23.97,362320.0,19.4334,19.4658,19.3928,19.4415,362320.0
2018-04-10 11:00:00,23.97,24.0,23.9,23.92,1066810.0,19.4415,19.4658,19.3847,19.4009,1066810.0
2018-04-10 11:10:00,23.93,23.99,23.91,23.95,1639710.0,19.409,19.4577,19.3928,19.4253,1639710.0
2018-04-10 11:20:00,23.96,24.02,23.94,23.96,674840.0,19.4334,19.482,19.4171,19.4334,674840.0
2018-04-10 11:30:00,23.94,23.97,23.91,23.97,597390.0,19.4171,19.4415,19.3928,19.4415,597390.0
2018-04-10 11:40:00,23.97,23.99,23.87,23.93,726200.0,19.4415,19.4577,19.3604,19.409,726200.0
2018-04-10 11:50:00,23.93,24.0,23.9,23.97,533430.0,19.409,19.4658,19.3847,19.4415,533430.0
2018-04-10 12:00:00,23.98,24.02,23.96,23.99,778730.0,19.4496,19.482,19.4334,19.4577,778730.0
2018-04-10 12:10:00,24.0,24.01,23.98,23.98,648800.0,19.4658,19.4739,19.4496,19.4496,648800.0
2018-04-10 12:20:00,23.97,24.01,23.82,23.88,1119400.0,19.4415,19.4739,19.3198,19.3685,1119400.0
2018-04-10 12:30:00,23.88,23.95,23.88,23.9,800890.0,19.3685,19.4253,19.3685,19.3847,800890.0
2018-04-10 12:40:00,23.9,23.94,23.83,23.9,486410.0,19.3847,19.4171,19.3279,19.3847,486410.0
2018-04-10 12:50:00,23.89,23.89,23.83,23.87,214550.0,19.3766,19.3766,19.3279,19.3604,214550.0
2018-04-10 13:00:00,23.88,23.98,23.86,23.98,273850.0,19.3685,19.4496,19.3523,19.4496,273850.0
2018-04-10 13:10:00,23.98,24.06,23.98,24.05,401760.0,19.4496,19.5145,19.4496,19.5064,401760.0
2018-04-10 13:20:00,24.05,24.1,24.02,24.09,228910.0,19.5064,19.5469,19.482,19.5388,228910.0
2018-04-10 13:30:00,24.09,24.1,24.04,24.05,524250.0,19.5388,19.5469,19.4982,19.5064,524250.0
2018-04-10 13:40:00,24.04,24.04,23.93,23.99,307950.0,19.4982,19.4982,19.409,19.4577,307950.0
2018-04-10 13:50:00,23.98,24.05,23.97,24.03,326710.0,19.4496,19.5064,19.4415,19.4901,326710.0
2018-04-10 14:00:00,24.04,24.07,23.99,24.04,471410.0,19.4982,19.5226,19.4577,19.4982,471410.0
2018-04-10 14:10:00,24.05,24.05,24.01,24.02,531880.0,19.5064,19.5064,19.4739,19.482,531880.0
2018-04-10 14:20:00,24.02,24.04,23.99,24.0,397480.0,19.482,19.4982,19.4577,19.4658,397480.0
2018-04-10 14:30:00,24.0,24.04,23.95,24.01,389160.0,19.4658,19.4982,19.4253,19.4739,389160.0
2018-04-10 14:40:00,24.01,24.05,23.97,24.0,348750.0,19.4739,19.5064,19.4415,19.4658,348750.0
2018-04-10 14:50:00,24.0,24.12,24.0,24.12,247240.0,19.4658,19.5631,19.4658,19.5631,247240.0
2018-04-10 15:00:00,24.12,24.15,24.05,24.13,543690.0,19.5631,19.5875,19.5064,19.5712,543690.0
2018-04-10 15:10:00,24.13,24.16,24.06,24.12,396930.0,19.5712,19.5956,19.5145,19.5631,396930.0
2018-04-10 15:20:00,24.11,24.13,24.01,24.07,398280.0,19.555,19.5712,19.4739,19.5226,398280.0
2018-04-10 15:30:00,24.07,24.07,24.01,24.05,657050.0,19.5226,19.5226,19.4739,19.5064,657050.0
2018-04-10 15:40:00,24.04,24.07,23.97,24.0,990810.0,19.4982,19.5226,19.4415,19.4658,990810.0
2018-04-10 15:50:00,24.0,24.07,23.93,23.98,2332240.0,19.4658,19.5226,19.409,19.4496,2332240.0
2018-04-11 09:30:00,23.81,23.97,23.75,23.77,605410.0,19.3117,19.4415,19.263,19.2793,605410.0
2018-04-11 09:40:00,23.78,23.89,23.72,23.84,518630.0,19.2874,19.3766,19.2387,19.336,518630.0
2018-04-11 09:50:00,23.84,23.91,23.83,23.87,332060.0,19.336,19.3928,19.3279,19.3604,332060.0
2018-04-11 10:00:00,23.87,23.88,23.71,23.75,436420.0,19.3604,19.3685,19.2306,19.263,436420.0
2018-04-11 10:10:00,23.76,23.84,23.76,23.81,193670.0,19.2711,19.336,19.2711,19.3117,193670.0
2018-04-11 10:20:00,23.83,23.89,23.78,23.88,450950.0,19.3279,19.3766,19.2874,19.3685,450950.0
2018-04-11 10:30:00,23.9,23.95,23.87,23.91,276500.0,19.3847,19.4253,19.3604,19.3928,276500.0
2018-04-11 10:40:00,23.91,23.95,23.87,23.88,336760.0,19.3928,19.4253,19.3604,19.3685,336760.0
2018-04-11 10:50:00,23.88,23.88,23.82,23.84,253560.0,19.3685,19.3685,19.3198,19.336,253560.0
2018-04-11 11:00:00,23.84,23.87,23.8,23.83,134620.0,19.336,19.3604,19.3036,19.3279,134620.0
2018-04-11 11:10:00,23.84,23.88,23.82,23.87,286750.0,19.336,19.3685,19.3198,19.3604,286750.0
2018-04-11 11:20:00,23.87,23.93,23.83,23.92,205110.0,19.3604,19.409,19.3279,19.4009,205110.0
2018-04-11 11:30:00,23.92,23.94,23.86,23.89,357390.0,19.4009,19.4171,19.3523,19.3766,357390.0
2018-04-11 11:40:00,23.89,23.94,23.88,23.93,410800.0,19.3766,19.4171,19.3685,19.409,410800.0
2018-04-11 11:50:00,23.93,23.95,23.91,23.93,169340.0,19.409,19.4253,19.3928,19.409,169340.0
2018-04-11 12:00:00,23.94,24.02,23.94,23.99,298070.0,19.4171,19.482,19.4171,19.4577,298070.0
2018-04-11 12:10:00,23.99,24.07,23.99,24.01,965430.0,19.4577,19.5226,19.4577,19.4739,965430.0
2018-04-11 12:20:00,24.02,24.04,23.93,23.94,746570.0,19.482,19.4982,19.409,19.4171,746570.0
2018-04-11 12:30:00,23.95,23.98,23.86,23.86,223760.0,19.4253,19.4496,19.3523,19.3523,223760.0
2018-04-11 12:40:00,23.88,23.9,23.85,23.87,146390.0,19.3685,19.3847,19.3441,19.3604,146390.0
2018-04-11 12:50:00,23.88,23.91,23.85,23.89,138150.0,19.3685,19.3928,19.3441,19.3766,138150.0
2018-04-11 13:00:00,23.9,23.92,23.88,23.89,170860.0,19.3847,19.4009,19.3685,19.3766,170860.0
2018-04-11 13:10:00,23.89,23.95,23.85,23.95,165650.0,19.3766,19.4253,19.3441,19.4253,165650.0
2018-04-11 13:20:00,23.94,24.01,23.93,23.94,412400.0,19.4171,19.4739,19.409,19.4171,412400.0
2018-04-11 13:30:00,23.94,23.95,23.88,23.95,315630.0,19.4171,19.4253,19.3685,19.4253,315630.0
2018-04-11 13:40:00,23.94,23.95,23.88,23.95,217570.0,19.4171,19.4253,19.3685,19.4253,217570.0
2018-04-11 13:50:00,23.94,23.97,23.92,23.96,114250.0,19.4171,19.4415,19.4009,19.4334,114250.0
2018-04-11 14:00:00,23.97,24.0,23.9,23.9,257010.0,19.4415,19.4658,19.3847,19.3847,257010.0
2018-04-11 14:10:00,23.9,24.0,23.9,24.0,252730.0,19.3847,19.4658,19.3847,19.4658,252730.0
2018-04-11 14:20:00,24.0,24.04,23.99,24.0,306150.0,19.4658,19.4982,19.4577,19.4658,306150.0
2018-04-11 14:30:00,23.99,24.02,23.98,24.0,142790.0,19.4577,19.482,19.4496,19.4658,142790.0
2018-04-11 14:40:00,24.01,24.03,23.98,23.99,284350.0,19.4739,19.4901,19.4496,19.4577,284350.0
2018-04-11 14:50:00,23.99,24.03,23.95,24.02,286010.0,19.4577,19.4901,19.4253,19.482,286010.0
2018-04-11 15:00:00,24.02,24.03,23.92,23.94,318630.0,19.482,19.4901,19.4009,19.4171,318630.0
2018-04-11 15:10:00,23.94,23.97,23.93,23.94,329130.0,19.4171,19.4415,19.409,19.4171,329130.0
2018-04-11 15:20:00,23.96,24.01,23.92,23.96,375060.0,19.4334,19.4739,19.4009,19.4334,375060.0
2018-04-11 15:30:00,23.96,23.99,23.95,23.98,341120.0,19.4334,19.4577,19.4253,19.4496,341120.0
2018-04-11 15:40:00,23.98,24.02,23.96,24.0,642720.0,19.4496,19.482,19.4334,19.4658,642720.0
2018-04-11 15:50:00,24.0,24.05,23.99,24.04,1456440.0,19.4658,19.5064,19.4577,19.4982,1456440.0
2018-04-12 09:30:00,24.14,24.17,23.94,23.98,1004210.0,19.5794,19.6037,19.4171,19.4496,1004210.0
2018-04-12 09:40:00,23.98,24.1,23.97,23.99,474800.0,19.4496,19.5469,19.4415,19.4577,474800.0
2018-04-12 09:50:00,23.98,24.08,23.96,24.07,545790.0,19.4496,19.5307,19.4334,19.5226,545790.0
2018-04-12 10:00:00,24.08,24.24,24.08,24.23,1115800.0,19.5307,19.6605,19.5307,19.6524,1115800.0
2018-04-12 10:10:00,24.23,24.26,24.17,24.18,778060.0,19.6524,19.6767,19.6037,19.6118,778060.0
2018-04-12 10:20:00,24.2,24.23,24.18,24.21,834490.0,19.628,19.6524,19.6118,19.6361,834490.0
2018-04-12 10:30:00,24.22,24.23,24.18,24.21,303560.0,19.6442,19.6524,19.6118,19.6361,303560.0
2018-04-12 10:40:00,24.21,24.24,24.12,24.14,900730.0,19.6361,19.6605,19.5631,19.5794,900730.0
2018-04-12 10:50:00,24.14,24.17,24.09,24.11,277600.0,19.5794,19.6037,19.5388,19.555,277600.0
2018-04-12 11:00:00,24.12,24.12,23.98,24.06,767310.0,19.5631,19.5631,19.4496,19.5145,767310.0
2018-04-12 11:10:00,24.06,24.06,23.97,24.0,1279180.0,19.5145,19.5145,19.4415,19.4658,1279180.0
2018-04-12 11:20:00,24.0,24.02,23.98,23.99,879310.0,19.4658,19.482,19.4496,19.4577,879310.0
2018-04-12 11:30:00,23.99,24.01,23.95,23.97,340260.0,19.4577,19.4739,19.4253,19.4415,340260.0
2018-04-12 11:40:00,23.97,24.0,23.94,23.96,229300.0,19.4415,19.4658,19.4171,19.4334,229300.0
2018-04-12 11:50:00,23.96,23.99,23.92,23.98,400570.0,19.4334,19.4577,19.4009,19.4496,400570.0
2018-04-12 12:00:00,23.98,23.99,23.95,23.97,210280.0,19.4496,19.4577,19.4253,19.4415,210280.0
2018-04-12 12:10:00,23.97,23.98,23.93,23.95,288490.0,19.4415,19.4496,19.409,19.4253,288490.0
2018-04-12 12:20:00,23.96,23.97,23.92,23.93,393210.0,19.4334,19.4415,19.4009,19.409,393210.0
2018-04-12 12:30:00,23.93,23.93,23.9,23.9,683720.0,19.409,19.409,19.3847,19.3847,683720.0
2018-04-12 12:40:00,23.9,23.97,23.9,23.94,485110.0,19.3847,19.4415,19.3847,19.4171,485110.0
2018-04-12 12:50:00,23.93,23.96,23.9,23.92,325660.0,19.409,19.4334,19.3847,19.4009,325660.0
2018-04-12 13:00:00,23.92,23.94,23.87,23.89,341390.0,19.4009,19.4171,19.3604,19.3766,341390.0
2018-04-12 13:10:00,23.9,23.91,23.81,23.84,703090.0,19.3847,19.3928,19.3117,19.336,703090.0
2018-04-12 13:20:00,23.84,23.86,23.73,23.74,838720.0,19.336,19.3523,19.2468,19.2549,838720.0
2018-04-12 13:30:00,23.74,23.79,23.71,23.77,976050.0,19.2549,19.2955,19.2306,19.2793,976050.0
2018-04-12 13:40:00,23.77,23.81,23.74,23.74,596360.0,19.2793,19.3117,19.2549,19.2549,596360.0
2018-04-12 13:50:00,23.75,23.77,23.71,23.76,707910.0,19.263,19.2793,19.2306,19.2711,707910.0
2018-04-12 14:00:00,23.76,23.83,23.76,23.81,332090.0,19.2711,19.3279,19.2711,19.3117,332090.0
2018-04-12 14:10:00,23.82,23.82,23.78,23.81,295670.0,19.3198,19.3198,19.2874,19.3117,295670.0
2018-04-12 14:20:00,23.81,23.83,23.78,23.78,492810.0,19.3117,19.3279,19.2874,19.2874,492810.0
2018-04-12 14:30:00,23.78,23.81,23.77,23.8,286490.0,19.2874,19.3117,19.2793,19.3036,286490.0
2018-04-12 14:40:00,23.8,23.81,23.77,23.8,160700.0,19.3036,19.3117,19.2793,19.3036,160700.0
2018-04-12 14:50:00,23.79,23.83,23.78,23.83,407390.0,19.2955,19.3279,19.2874,19.3279,407390.0
2018-04-12 15:00:00,23.83,23.83,23.77,23.77,570890.0,19.3279,19.3279,19.2793,19.2793,570890.0
2018-04-12 15:10:00,23.77,23.83,23.77,23.82,524920.0,19.2793,19.3279,19.2793,19.3198,524920.0
2018-04-12 15:20:00,23.81,23.84,23.77,23.8,547610.0,19.3117,19.336,19.2793,19.3036,547610.0
2018-04-12 15:30:00,23.8,23.92,23.79,23.91,560830.0,19.3036,19.4009,19.2955,19.3928,560830.0
2018-04-12 15:40:00,23.91,23.91,23.81,23.86,588050.0,19.3928,19.3928,19.3117,19.3523,588050.0
2018-04-12 15:50:00,23.89,23.95,23.85,23.94,3428530.0,19.3766,19.4253,19.3441,19.4171,3428530.0
2018-04-13 09:30:00,25.0,25.2,24.82,24.9,5272230.0,20.2769,20.4391,20.1309,20.1958,5272230.0
2018-04-13 09:40:00,24.9,25.02,24.76,24.77,2933420.0,20.1958,20.2931,20.0822,20.0903,2933420.0
2018-04-13 09:50:00,24.77,24.81,24.6,24.62,2080790.0,20.0903,20.1228,19.9525,19.9687,2080790.0
2018-04-13 10:00:00,24.61,24.71,24.51,24.51,1154710.0,19.9606,20.0417,19.8795,19.8795,1154710.0
2018-04-13 10:10:00,24.5,24.79,24.49,24.74,1531470.0,19.8713,20.1066,19.8632,20.066,1531470.0
2018-04-13 10:20:00,24.73,24.78,24.61,24.64,1143590.0,20.0579,20.0984,19.9606,19.9849,1143590.0
2018-04-13 10:30:00,24.65,24.75,24.57,24.57,768230.0,19.993,20.0741,19.9281,19.9281,768230.0
2018-04-13 10:40:00,24.57,24.63,24.57,24.61,835070.0,19.9281,19.9768,19.9281,19.9606,835070.0
2018-04-13 10:50:00,24.61,24.68,24.6,24.65,943710.0,19.9606,20.0173,19.9525,19.993,943710.0
2018-04-13 11:00:00,24.65,24.75,24.61,24.74,958970.0,19.993,20.0741,19.9606,20.066,958970.0
2018-04-13 11:10:00,24.73,24.76,24.7,24.7,526220.0,20.0579,20.0822,20.0336,20.0336,526220.0
2018-04-13 11:20:00,24.7,24.82,24.7,24.81,565070.0,20.0336,20.1309,20.0336,20.1228,565070.0
2018-04-13 11:30:00,24.82,24.92,24.81,24.85,768820.0,20.1309,20.212,20.1228,20.1552,768820.0
2018-04-13 11:40:00,24.84,24.85,24.79,24.8,347760.0,20.1471,20.1552,20.1066,20.1147,347760.0
2018-04-13 11:50:00,24.8,24.8,24.72,24.77,338000.0,20.1147,20.1147,20.0498,20.0903,338000.0
2018-04-13 12:00:00,24.77,24.85,24.75,24.85,584990.0,20.0903,20.1552,20.0741,20.1552,584990.0
2018-04-13 12:10:00,24.85,24.89,24.83,24.88,768690.0,20.1552,20.1877,20.139,20.1796,768690.0
2018-04-13 12:20:00,24.88,24.96,24.88,24.95,683150.0,20.1796,20.2444,20.1796,20.2363,683150.0
2018-04-13 12:30:00,24.95,24.97,24.89,24.89,754820.0,20.2363,20.2525,20.1877,20.1877,754820.0
2018-04-13 12:40:00,24.9,24.91,24.82,24.82,383030.0,20.1958,20.2039,20.1309,20.1309,383030.0
2018-04-13 12:50:00,24.81,24.84,24.76,24.8,252570.0,20.1228,20.1471,20.0822,20.1147,252570.0
2018-04-13 13:00:00,24.81,24.82,24.78,24.79,213390.0,20.1228,20.1309,20.0984,20.1066,213390.0
2018-04-13 13:10:00,24.79,24.85,24.79,24.85,291610.0,20.1066,20.1552,20.1066,20.1552,291610.0
2018-04-13 13:20:00,24.85,24.94,24.85,24.92,480100.0,20.1552,20.2282,20.1552,20.212,480100.0
2018-04-13 13:30:00,24.92,24.92,24.83,24.85,430280.0,20.212,20.212,20.139,20.1552,430280.0
2018-04-13 13:40:00,24.85,24.92,24.85,24.9,485010.0,20.1552,20.212,20.1552,20.1958,485010.0
2018-04-13 13:50:00,24.9,24.93,24.89,24.92,458310.0,20.1958,20.2201,20.1877,20.212,458310.0
2018-04-13 14:00:00,24.92,24.94,24.9,24.9,692140.0,20.212,20.2282,20.1958,20.1958,692140.0
2018-04-13 14:10:00,24.9,24.94,24.82,24.83,530700.0,20.1958,20.2282,20.1309,20.139,530700.0
2018-04-13 14:20:00,24.83,24.85,24.79,24.82,481060.0,20.139,20.1552,20.1066,20.1309,481060.0
2018-04-13 14:30:00,24.82,24.88,24.78,24.87,259350.0,20.1309,20.1796,20.0984,20.1714,259350.0
2018-04-13 14:40:00,24.87,24.93,24.85,24.89,570870.0,20.1714,20.2201,20.1552,20.1877,570870.0
2018-04-13 14:50:00,24.88,24.88,24.81,24.84,495020.0,20.1796,20.1796,20.1228,20.1471,495020.0
2018-04-13 15:00:00,24.84,24.84,24.74,24.78,571690.0,20.1471,20.1471,20.066,20.0984,571690.0
2018-04-13 15:10:00,24.78,24.82,24.68,24.68,462650.0,20.0984,20.1309,20.0173,20.0173,462650.0
2018-04-13 15:20:00,24.68,24.74,24.68,24.74,536280.0,20.0173,20.066,20.0173,20.066,536280.0
2018-04-13 15:30:00,24.73,24.84,24.73,24.84,1023680.0,20.0579,20.1471,20.0579,20.1471,1023680.0
2018-04-13 15:40:00,24.83,24.85,24.74,24.75,800670.0,20.139,20.1552,20.066,20.0741,800670.0
2018-04-13 15:50:00,24.76,24.77,24.67,24.69,2576260.0,20.0822,20.0903,20.0092,20.0254,2576260.0
2018-04-16 09:30:00,24.91,24.95,24.65,24.88,1748320.0,20.2039,20.2363,19.993,20.1796,1748320.0
2018-04-16 09:40:00,24.89,24.93,24.77,24.86,746000.0,20.1877,20.2201,20.0903,20.1633,746000.0
2018-04-16 09:50:00,24.86,24.92,24.81,24.88,604740.0,20.1633,20.212,20.1228,20.1796,604740.0
2018-04-16 10:00:00,24.88,24.91,24.77,24.79,389650.0,20.1796,20.2039,20.0903,20.1066,389650.0
2018-04-16 10:10:00,24.78,24.79,24.62,24.63,867780.0,20.0984,20.1066,19.9687,19.9768,867780.0
2018-04-16 10:20:00,24.64,24.78,24.64,24.74,522900.0,19.9849,20.0984,19.9849,20.066,522900.0
2018-04-16 10:30:00,24.73,24.82,24.73,24.77,567150.0,20.0579,20.1309,20.0579,20.0903,567150.0
2018-04-16 10:40:00,24.77,24.79,24.72,24.72,229340.0,20.0903,20.1066,20.0498,20.0498,229340.0
2018-04-16 10:50:00,24.72,24.73,24.64,24.64,828380.0,20.0498,20.0579,19.9849,19.9849,828380.0
2018-04-16 11:00:00,24.65,24.72,24.64,24.68,534050.0,19.993,20.0498,19.9849,20.0173,534050.0
2018-04-16 11:10:00,24.68,24.68,24.57,24.62,379940.0,20.0173,20.0173,19.9281,19.9687,379940.0
2018-04-16 11:20:00,24.61,24.67,24.61,24.67,182210.0,19.9606,20.0092,19.9606,20.0092,182210.0
2018-04-16 11:30:00,24.66,24.72,24.65,24.71,340670.0,20.0011,20.0498,19.993,20.0417,340670.0
2018-04-16 11:40:00,24.71,24.72,24.68,24.72,412190.0,20.0417,20.0498,20.0173,20.0498,412190.0
2018-04-16 11:50:00,24.72,24.77,24.71,24.74,297480.0,20.0498,20.0903,20.0417,20.066,297480.0
2018-04-16 12:00:00,24.74,24.82,24.74,24.82,394600.0,20.066,20.1309,20.066,20.1309,394600.0
2018-04-16 12:10:00,24.82,24.84,24.8,24.84,271290.0,20.1309,20.1471,20.1147,20.1471,271290.0
2018-04-16 12:20:00,24.84,24.86,24.79,24.85,289790.0,20.1471,20.1633,20.1066,20.1552,289790.0
2018-04-16 12:30:00,24.85,24.87,24.79,24.8,301860.0,20.1552,20.1714,20.1066,20.1147,301860.0
2018-04-16 12:40:00,24.81,24.91,24.8,24.87,371840.0,20.1228,20.2039,20.1147,20.1714,371840.0
2018-04-16 12:50:00,24.89,24.92,24.86,24.89,297160.0,20.1877,20.212,20.1633,20.1877,297160.0
2018-04-16 13:00:00,24.9,24.95,24.88,24.95,432950.0,20.1958,20.2363,20.1796,20.2363,432950.0
2018-04-16 13:10:00,24.96,24.99,24.94,24.98,662380.0,20.2444,20.2688,20.2282,20.2607,662380.0
2018-04-16 13:20:00,24.97,24.98,24.92,24.93,270820.0,20.2525,20.2607,20.212,20.2201,270820.0
2018-04-16 13:30:00,24.93,24.95,24.89,24.92,254020.0,20.2201,20.2363,20.1877,20.212,254020.0
2018-04-16 13:40:00,24.93,24.94,24.89,24.9,130780.0,20.2201,20.2282,20.1877,20.1958,130780.0
2018-04-16 13:50:00,24.9,24.9,24.84,24.89,137350.0,20.1958,20.1958,20.1471,20.1877,137350.0
2018-04-16 14:00:00,24.89,24.92,24.85,24.89,266760.0,20.1877,20.212,20.1552,20.1877,266760.0
2018-04-16 14:10:00,24.89,24.94,24.89,24.92,246240.0,20.1877,20.2282,20.1877,20.212,246240.0
2018-04-16 14:20:00,24.93,24.96,24.88,24.88,236190.0,20.2201,20.2444,20.1796,20.1796,236190.0
2018-04-16 14:30:00,24.89,24.94,24.88,24.9,169360.0,20.1877,20.2282,20.1796,20.1958,169360.0
2018-04-16 14:40:00,24.91,24.92,24.89,24.92,333300.0,20.2039,20.212,20.1877,20.212,333300.0
2018-04-16 14:50:00,24.92,24.92,24.82,24.83,206390.0,20.212,20.212,20.1309,20.139,206390.0
2018-04-16 15:00:00,24.82,24.83,24.77,24.78,188070.0,20.1309,20.139,20.0903,20.0984,188070.0
2018-04-16 15:10:00,24.77,24.79,24.74,24.77,406620.0,20.0903,20.1066,20.066,20.0903,406620.0
2018-04-16 15:20:00,24.77,24.79,24.73,24.76,573750.0,20.0903,20.1066,20.0579,20.0822,573750.0
2018-04-16 15:30:00,24.76,24.78,24.74,24.77,355000.0,20.0822,20.0984,20.066,20.0903,355000.0
2018-04-16 15:40:00,24.77,24.87,24.76,24.83,668150.0,20.0903,20.1714,20.0822,20.139,668150.0
2018-04-16 15:50:00,24.83,24.96,24.83,24.94,2596510.0,20.139,20.2444,20.139,20.2282,2596510.0
2018-04-17 09:30:00,25.08,25.26,25.0,25.18,1497520.0,20.3418,20.4878,20.2769,20.4229,1497520.0
2018-04-17 09:40:00,25.18,25.23,25.18,25.2,953670.0,20.4229,20.4634,20.4229,20.4391,953670.0
2018-04-17 09:50:00,25.21,25.22,25.15,25.19,627670.0,20.4472,20.4553,20.3985,20.431,627670.0
2018-04-17 10:00:00,25.17,25.18,25.02,25.07,582160.0,20.4148,20.4229,20.2931,20.3337,582160.0
2018-04-17 10:10:00,25.08,25.09,24.99,25.02,666110.0,20.3418,20.3499,20.2688,20.2931,666110.0
2018-04-17 10:20:00,25.02,25.06,24.96,25.01,345360.0,20.2931,20.3255,20.2444,20.285,345360.0
2018-04-17 10:30:00,25.01,25.06,25.0,25.04,302610.0,20.285,20.3255,20.2769,20.3093,302610.0
2018-04-17 10:40:00,25.04,25.08,25.03,25.05,400350.0,20.3093,20.3418,20.3012,20.3174,400350.0
2018-04-17 10:50:00,25.05,25.1,25.04,25.09,322800.0,20.3174,20.358,20.3093,20.3499,322800.0
2018-04-17 11:00:00,25.09,25.17,25.09,25.17,365610.0,20.3499,20.4148,20.3499,20.4148,365610.0
2018-04-17 11:10:00,25.16,25.2,25.14,25.2,421260.0,20.4067,20.4391,20.3904,20.4391,421260.0
2018-04-17 11:20:00,25.18,25.23,25.17,25.22,513850.0,20.4229,20.4634,20.4148,20.4553,513850.0
2018-04-17 11:30:00,25.21,25.28,25.18,25.2,400760.0,20.4472,20.504,20.4229,20.4391,400760.0
2018-04-17 11:40:00,25.21,25.21,25.14,25.19,202240.0,20.4472,20.4472,20.3904,20.431,202240.0
2018-04-17 11:50:00,25.18,25.2,25.15,25.16,230350.0,20.4229,20.4391,20.3985,20.4067,230350.0
2018-04-17 12:00:00,25.16,25.23,25.16,25.23,283960.0,20.4067,20.4634,20.4067,20.4634,283960.0
2018-04-17 12:10:00,25.23,25.24,25.21,25.23,161530.0,20.4634,20.4715,20.4472,20.4634,161530.0
2018-04-17 12:20:00,25.22,25.25,25.22,25.24,132090.0,20.4553,20.4796,20.4553,20.4715,132090.0
2018-04-17 12:30:00,25.23,25.25,25.21,25.22,270530.0,20.4634,20.4796,20.4472,20.4553,270530.0
2018-04-17 12:40:00,25.22,25.25,25.21,25.23,285260.0,20.4553,20.4796,20.4472,20.4634,285260.0
2018-04-17 12:50:00,25.23,25.25,25.19,25.2,137620.0,20.4634,20.4796,20.431,20.4391,137620.0
2018-04-17 13:00:00,25.2,25.22,25.19,25.21,248300.0,20.4391,20.4553,20.431,20.4472,248300.0
2018-04-17 13:10:00,25.21,25.22,25.15,25.15,167470.0,20.4472,20.4553,20.3985,20.3985,167470.0
2018-04-17 13:20:00,25.15,25.21,25.14,25.21,352030.0,20.3985,20.4472,20.3904,20.4472,352030.0
2018-04-17 13:30:00,25.22,25.22,25.18,25.18,222280.0,20.4553,20.4553,20.4229,20.4229,222280.0
2018-04-17 13:40:00,25.18,25.21,25.17,25.21,119520.0,20.4229,20.4472,20.4148,20.4472,119520.0
2018-04-17 13:50:00,25.21,25.27,25.2,25.24,390290.0,20.4472,20.4959,20.4391,20.4715,390290.0
2018-04-17 14:00:00,25.24,25.25,25.22,25.24,254170.0,20.4715,20.4796,20.4553,20.4715,254170.0
2018-04-17 14:10:00,25.24,25.25,25.2,25.2,160780.0,20.4715,20.4796,20.4391,20.4391,160780.0
2018-04-17 14:20:00,25.19,25.22,25.19,25.21,170960.0,20.431,20.4553,20.431,20.4472,170960.0
2018-04-17 14:30:00,25.21,25.27,25.21,25.26,251840.0,20.4472,20.4959,20.4472,20.4878,251840.0
2018-04-17 14:40:00,25.25,25.27,25.24,25.26,200480.0,20.4796,20.4959,20.4715,20.4878,200480.0
2018-04-17 14:50:00,25.26,25.28,25.25,25.27,373530.0,20.4878,20.504,20.4796,20.4959,373530.0
2018-04-17 15:00:00,25.26,25.28,25.25,25.26,387370.0,20.4878,20.504,20.4796,20.4878,387370.0
2018-04-17 15:10:00,25.27,25.29,25.24,25.25,367380.0,20.4959,20.5121,20.4715,20.4796,367380.0
2018-04-17 15:20:00,25.26,25.28,25.23,25.24,387710.0,20.4878,20.504,20.4634,20.4715,387710.0
2018-04-17 15:30:00,25.24,25.26,25.23,25.23,527350.0,20.4715,20.4878,20.4634,20.4634,527350.0
2018-04-17 15:40:00,25.23,25.24,25.2,25.23,1054780.0,20.4634,20.4715,20.4391,20.4634,1054780.0
2018-04-17 15:50:00,25.24,25.24,25.16,25.18,1847150.0,20.4715,20.4715,20.4067,20.4229,1847150.0
2018-04-18 09:30:00,25.09,25.17,24.85,24.91,982200.0,20.3499,20.4148,20.1552,20.2039,982200.0
2018-04-18 09:40:00,24.9,24.93,24.75,24.87,1097870.0,20.1958,20.2201,20.0741,20.1714,1097870.0
2018-04-18 09:50:00,24.86,24.89,24.8,24.84,551000.0,20.1633,20.1877,20.1147,20.1471,551000.0
2018-04-18 10:00:00,24.84,24.85,24.75,24.8,866840.0,20.1471,20.1552,20.0741,20.1147,866840.0
2018-04-18 10:10:00,24.8,24.87,24.75,24.86,576900.0,20.1147,20.1714,20.0741,20.1633,576900.0
2018-04-18 10:20:00,24.85,24.86,24.8,24.84,600420.0,20.1552,20.1633,20.1147,20.1471,600420.0
2018-04-18 10:30:00,24.83,24.87,24.81,24.86,485480.0,20.139,20.1714,20.1228,20.1633,485480.0
2018-04-18 10:40:00,24.87,24.93,24.85,24.9,892080.0,20.1714,20.2201,20.1552,20.1958,892080.0
2018-04-18 10:50:00,24.9,24.94,24.85,24.91,546770.0,20.1958,20.2282,20.1552,20.2039,546770.0
2018-04-18 11:00:00,24.9,25.01,24.89,24.98,569180.0,20.1958,20.285,20.1877,20.2607,569180.0
2018-04-18 11:10:00,24.98,25.02,24.95,24.96,241460.0,20.2607,20.2931,20.2363,20.2444,241460.0
2018-04-18 11:20:00,24.96,25.0,24.96,24.99,216800.0,20.2444,20.2769,20.2444,20.2688,216800.0
2018-04-18 11:30:00,24.99,25.01,24.91,24.93,179170.0,20.2688,20.285,20.2039,20.2201,179170.0
2018-04-18 11:40:00,24.9,24.95,24.88,24.91,160790.0,20.1958,20.2363,20.1796,20.2039,160790.0
2018-04-18 11:50:00,24.91,24.99,24.9,24.94,205430.0,20.2039,20.2688,20.1958,20.2282,205430.0
2018-04-18 12:00:00,24.94,24.99,24.94,24.98,155270.0,20.2282,20.2688,20.2282,20.2607,155270.0
2018-04-18 12:10:00,24.98,25.08,24.98,25.05,285610.0,20.2607,20.3418,20.2607,20.3174,285610.0
2018-04-18 12:20:00,25.05,25.12,25.03,25.1,268650.0,20.3174,20.3742,20.3012,20.358,268650.0
2018-04-18 12:30:00,25.09,25.11,25.06,25.06,245960.0,20.3499,20.3661,20.3255,20.3255,245960.0
2018-04-18 12:40:00,25.07,25.1,25.06,25.08,260580.0,20.3337,20.358,20.3255,20.3418,260580.0
2018-04-18 12:50:00,25.09,25.15,25.09,25.14,325060.0,20.3499,20.3985,20.3499,20.3904,325060.0
2018-04-18 13:00:00,25.12,25.14,25.11,25.11,75850.0,20.3742,20.3904,20.3661,20.3661,75850.0
2018-04-18 13:10:00,25.11,25.14,25.08,25.1,170120.0,20.3661,20.3904,20.3418,20.358,170120.0
2018-04-18 13:20:00,25.1,25.12,25.03,25.06,260650.0,20.358,20.3742,20.3012,20.3255,260650.0
2018-04-18 13:30:00,25.07,25.07,24.97,24.98,336880.0,20.3337,20.3337,20.2525,20.2607,336880.0
2018-04-18 13:40:00,24.98,25.01,24.96,25.0,170800.0,20.2607,20.285,20.2444,20.2769,170800.0
2018-04-18 13:50:00,25.0,25.03,24.98,24.98,178220.0,20.2769,20.3012,20.2607,20.2607,178220.0
2018-04-18 14:00:00,24.98,25.02,24.96,25.01,257210.0,20.2607,20.2931,20.2444,20.285,257210.0
2018-04-18 14:10:00,25.01,25.03,24.99,25.03,231420.0,20.285,20.3012,20.2688,20.3012,231420.0
2018-04-18 14:20:00,25.03,25.09,25.0,25.0,159000.0,20.3012,20.3499,20.2769,20.2769,159000.0
2018-04-18 14:30:00,25.0,25.01,24.98,24.99,218650.0,20.2769,20.285,20.2607,20.2688,218650.0
2018-04-18 14:40:00,24.99,25.01,24.98,24.99,230320.0,20.2688,20.285,20.2607,20.2688,230320.0
2018-04-18 14:50:00,24.99,25.0,24.97,24.97,194860.0,20.2688,20.2769,20.2525,20.2525,194860.0
2018-04-18 15:00:00,24.97,24.99,24.93,24.97,185950.0,20.2525,20.2688,20.2201,20.2525,185950.0
2018-04-18 15:10:00,24.98,25.02,24.98,25.02,313650.0,20.2607,20.2931,20.2607,20.2931,313650.0
2018-04-18 15:20:00,25.02,25.03,24.98,24.99,224390.0,20.2931,20.3012,20.2607,20.2688,224390.0
2018-04-18 15:30:00,24.99,25.0,24.97,24.97,342390.0,20.2688,20.2769,20.2525,20.2525,342390.0
2018-04-18 15:40:00,24.97,25.01,24.94,24.95,467900.0,20.2525,20.285,20.2282,20.2363,467900.0
2018-04-18 15:50:00,24.94,24.97,24.9,24.96,1324680.0,20.2282,20.2525,20.1958,20.2444,1324680.0
2018-04-19 09:30:00,24.35,24.55,24.25,24.48,5213400.0,19.7497,19.9119,19.6686,19.8551,5213400.0
2018-04-19 09:40:00,24.45,24.45,24.28,24.31,1409910.0,19.8308,19.8308,19.6929,19.7172,1409910.0
2018-04-19 09:50:00,24.3,24.63,24.25,24.44,2517190.0,19.7091,19.9768,19.6686,19.8227,2517190.0
2018-04-19 10:00:00,24.46,24.46,24.34,24.37,1436350.0,19.8389,19.8389,19.7416,19.7659,1436350.0
2018-04-19 10:10:00,24.36,24.43,24.32,24.41,1468670.0,19.7578,19.8146,19.7253,19.7983,1468670.0
2018-04-19 10:20:00,24.4,24.42,24.34,24.36,732030.0,19.7902,19.8065,19.7416,19.7578,732030.0
2018-04-19 10:30:00,24.36,24.44,24.34,24.44,625130.0,19.7578,19.8227,19.7416,19.8227,625130.0
2018-04-19 10:40:00,24.43,24.45,24.34,24.36,1255240.0,19.8146,19.8308,19.7416,19.7578,1255240.0
2018-04-19 10:50:00,24.36,24.37,24.23,24.26,648660.0,19.7578,19.7659,19.6524,19.6767,648660.0
2018-04-19 11:00:00,24.27,24.27,24.07,24.17,951140.0,19.6848,19.6848,19.5226,19.6037,951140.0
2018-04-19 11:10:00,24.17,24.18,24.07,24.18,815430.0,19.6037,19.6118,19.5226,19.6118,815430.0
2018-04-19 11:20:00,24.18,24.35,24.15,24.34,602500.0,19.6118,19.7497,19.5875,19.7416,602500.0
2018-04-19 11:30:00,24.33,24.37,24.25,24.25,737640.0,19.7335,19.7659,19.6686,19.6686,737640.0
2018-04-19 11:40:00,24.27,24.28,24.11,24.16,618540.0,19.6848,19.6929,19.555,19.5956,618540.0
2018-04-19 11:50:00,24.17,24.18,24.12,24.13,557700.0,19.6037,19.6118,19.5631,19.5712,557700.0
2018-04-19 12:00:00,24.14,24.16,24.08,24.11,520910.0,19.5794,19.5956,19.5307,19.555,520910.0
2018-04-19 12:10:00,24.1,24.11,24.07,24.08,700290.0,19.5469,19.555,19.5226,19.5307,700290.0
2018-04-19 12:20:00,24.09,24.12,24.07,24.09,887900.0,19.5388,19.5631,19.5226,19.5388,887900.0
2018-04-19 12:30:00,24.09,24.16,24.09,24.16,432500.0,19.5388,19.5956,19.5388,19.5956,432500.0
2018-04-19 12:40:00,24.15,24.2,24.12,24.2,471800.0,19.5875,19.628,19.5631,19.628,471800.0
2018-04-19 12:50:00,24.21,24.23,24.13,24.15,911030.0,19.6361,19.6524,19.5712,19.5875,911030.0
2018-04-19 13:00:00,24.14,24.16,24.11,24.12,189150.0,19.5794,19.5956,19.555,19.5631,189150.0
2018-04-19 13:10:00,24.12,24.14,24.08,24.14,304700.0,19.5631,19.5794,19.5307,19.5794,304700.0
2018-04-19 13:20:00,24.14,24.2,24.12,24.12,529930.0,19.5794,19.628,19.5631,19.5631,529930.0
2018-04-19 13:30:00,24.13,24.19,24.12,24.18,465330.0,19.5712,19.6199,19.5631,19.6118,465330.0
2018-04-19 13:40:00,24.19,24.2,24.16,24.17,531860.0,19.6199,19.628,19.5956,19.6037,531860.0
2018-04-19 13:50:00,24.18,24.18,24.1,24.11,402870.0,19.6118,19.6118,19.5469,19.555,402870.0
2018-04-19 14:00:00,24.12,24.13,24.09,24.13,507630.0,19.5631,19.5712,19.5388,19.5712,507630.0
2018-04-19 14:10:00,24.13,24.14,24.09,24.11,611980.0,19.5712,19.5794,19.5388,19.555,611980.0
2018-04-19 14:20:00,24.11,24.13,24.09,24.11,544100.0,19.555,19.5712,19.5388,19.555,544100.0
2018-04-19 14:30:00,24.11,24.15,24.09,24.15,551100.0,19.555,19.5875,19.5388,19.5875,551100.0
2018-04-19 14:40:00,24.14,24.18,24.14,24.18,548010.0,19.5794,19.6118,19.5794,19.6118,548010.0
2018-04-19 14:50:00,24.18,24.19,24.15,24.18,870730.0,19.6118,19.6199,19.5875,19.6118,870730.0
2018-04-19 15:00:00,24.18,24.18,24.14,24.16,449520.0,19.6118,19.6118,19.5794,19.5956,449520.0
2018-04-19 15:10:00,24.16,24.23,24.15,24.23,472560.0,19.5956,19.6524,19.5875,19.6524,472560.0
2018-04-19 15:20:00,24.23,24.23,24.14,24.15,709900.0,19.6524,19.6524,19.5794,19.5875,709900.0
2018-04-19 15:30:00,24.15,24.28,24.11,24.23,1165890.0,19.5875,19.6929,19.555,19.6524,1165890.0
2018-04-19 15:40:00,24.23,24.3,24.21,24.29,1668300.0,19.6524,19.7091,19.6361,19.701,1668300.0
2018-04-19 15:50:00,24.29,24.31,24.26,24.29,2925650.0,19.701,19.7172,19.6767,19.701,2925650.0
2018-04-20 09:30:00,24.12,24.16,23.81,23.93,4853250.0,19.5631,19.5956,19.3117,19.409,4853250.0
2018-04-20 09:40:00,23.91,23.98,23.83,23.96,2232870.0,19.3928,19.4496,19.3279,19.4334,2232870.0
2018-04-20 09:50:00,23.95,24.01,23.89,23.95,1936950.0,19.4253,19.4739,19.3766,19.4253,1936950.0
2018-04-20 10:00:00,23.95,24.0,23.64,23.7,1661010.0,19.4253,19.4658,19.1738,19.2225,1661010.0
2018-04-20 10:10:00,23.71,23.78,23.67,23.77,1094720.0,19.2306,19.2874,19.1982,19.2793,1094720.0
2018-04-20 10:20:00,23.77,23.83,23.72,23.73,922550.0,19.2793,19.3279,19.2387,19.2468,922550.0
2018-04-20 10:30:00,23.73,23.75,23.68,23.72,777210.0,19.2468,19.263,19.2063,19.2387,777210.0
2018-04-20 10:40:00,23.71,23.72,23.63,23.64,633470.0,19.2306,19.2387,19.1657,19.1738,633470.0
2018-04-20 10:50:00,23.65,23.73,23.58,23.71,1020220.0,19.1819,19.2468,19.1252,19.2306,1020220.0
2018-04-20 11:00:00,23.7,23.71,23.65,23.67,211410.0,19.2225,19.2306,19.1819,19.1982,211410.0
2018-04-20 11:10:00,23.66,23.67,23.59,23.6,594990.0,19.19,19.1982,19.1333,19.1414,594990.0
2018-04-20 11:20:00,23.6,23.61,23.5,23.51,447230.0,19.1414,19.1495,19.0603,19.0684,447230.0
2018-04-20 11:30:00,23.51,23.64,23.51,23.63,437430.0,19.0684,19.1738,19.0684,19.1657,437430.0
2018-04-20 11:40:00,23.63,23.72,23.6,23.62,650120.0,19.1657,19.2387,19.1414,19.1576,650120.0
2018-04-20 11:50:00,23.64,23.69,23.61,23.68,227280.0,19.1738,19.2144,19.1495,19.2063,227280.0
2018-04-20 12:00:00,23.69,23.8,23.61,23.76,659750.0,19.2144,19.3036,19.1495,19.2711,659750.0
2018-04-20 12:10:00,23.76,23.77,23.69,23.7,321990.0,19.2711,19.2793,19.2144,19.2225,321990.0
2018-04-20 12:20:00,23.69,23.76,23.67,23.75,466680.0,19.2144,19.2711,19.1982,19.263,466680.0
2018-04-20 12:30:00,23.75,23.76,23.66,23.67,205120.0,19.263,19.2711,19.19,19.1982,205120.0
2018-04-20 12:40:00,23.67,23.73,23.64,23.72,455010.0,19.1982,19.2468,19.1738,19.2387,455010.0
2018-04-20 12:50:00,23.71,23.75,23.68,23.73,248340.0,19.2306,19.263,19.2063,19.2468,248340.0
2018-04-20 13:00:00,23.71,23.75,23.7,23.74,277790.0,19.2306,19.263,19.2225,19.2549,277790.0
2018-04-20 13:10:00,23.74,23.8,23.73,23.77,185410.0,19.2549,19.3036,19.2468,19.2793,185410.0
2018-04-20 13:20:00,23.77,23.81,23.74,23.81,244520.0,19.2793,19.3117,19.2549,19.3117,244520.0
2018-04-20 13:30:00,23.81,23.83,23.78,23.82,403690.0,19.3117,19.3279,19.2874,19.3198,403690.0
2018-04-20 13:40:00,23.82,23.86,23.81,23.82,216470.0,19.3198,19.3523,19.3117,19.3198,216470.0
2018-04-20 13:50:00,23.81,23.85,23.78,23.78,188900.0,19.3117,19.3441,19.2874,19.2874,188900.0
2018-04-20 14:00:00,23.78,23.82,23.76,23.82,366220.0,19.2874,19.3198,19.2711,19.3198,366220.0
2018-04-20 14:10:00,23.82,23.83,23.79,23.79,229530.0,19.3198,19.3279,19.2955,19.2955,229530.0
2018-04-20 14:20:00,23.8,23.82,23.78,23.79,384050.0,19.3036,19.3198,19.2874,19.2955,384050.0
2018-04-20 14:30:00,23.79,23.81,23.69,23.71,570760.0,19.2955,19.3117,19.2144,19.2306,570760.0
2018-04-20 14:40:00,23.71,23.72,23.65,23.66,213670.0,19.2306,19.2387,19.1819,19.19,213670.0
2018-04-20 14:50:00,23.66,23.67,23.63,23.65,283660.0,19.19,19.1982,19.1657,19.1819,283660.0
2018-04-20 15:00:00,23.66,23.66,23.61,23.63,432130.0,19.19,19.19,19.1495,19.1657,432130.0
2018-04-20 15:10:00,23.64,23.65,23.61,23.62,729520.0,19.1738,19.1819,19.1495,19.1576,729520.0
2018-04-20 15:20:00,23.63,23.63,23.58,23.62,542310.0,19.1657,19.1657,19.1252,19.1576,542310.0
2018-04-20 15:30:00,23.62,23.68,23.6,23.67,815350.0,19.1576,19.2063,19.1414,19.1982,815350.0
2018-04-20 15:40:00,23.67,23.69,23.64,23.67,1257690.0,19.1982,19.2144,19.1738,19.1982,1257690.0
2018-04-20 15:50:00,23.67,23.72,23.62,23.71,2547670.0,19.1982,19.2387,19.1576,19.2306,2547670.0
2018-04-23 09:30:00,23.8,23.83,23.66,23.79,1019240.0,19.3036,19.3279,19.19,19.2955,1019240.0
2018-04-23 09:40:00,23.79,23.79,23.64,23.64,487120.0,19.2955,19.2955,19.1738,19.1738,487120.0
2018-04-23 09:50:00,23.64,23.7,23.55,23.7,504080.0,19.1738,19.2225,19.1008,19.2225,504080.0
2018-04-23 10:00:00,23.72,23.74,23.65,23.69,497170.0,19.2387,19.2549,19.1819,19.2144,497170.0
2018-04-23 10:10:00,23.7,23.74,23.66,23.66,523740.0,19.2225,19.2549,19.19,19.19,523740.0
2018-04-23 10:20:00,23.66,23.69,23.61,23.61,450290.0,19.19,19.2144,19.1495,19.1495,450290.0
2018-04-23 10:30:00,23.62,23.65,23.57,23.61,461870.0,19.1576,19.1819,19.117,19.1495,461870.0
2018-04-23 10:40:00,23.6,23.7,23.57,23.64,542230.0,19.1414,19.2225,19.117,19.1738,542230.0
2018-04-23 10:50:00,23.64,23.64,23.6,23.6,439600.0,19.1738,19.1738,19.1414,19.1414,439600.0
2018-04-23 11:00:00,23.6,23.64,23.58,23.64,339920.0,19.1414,19.1738,19.1252,19.1738,339920.0
2018-04-23 11:10:00,23.63,23.71,23.63,23.7,641310.0,19.1657,19.2306,19.1657,19.2225,641310.0
2018-04-23 11:20:00,23.7,23.7,23.66,23.67,228720.0,19.2225,19.2225,19.19,19.1982,228720.0
2018-04-23 11:30:00,23.67,23.69,23.64,23.64,320920.0,19.1982,19.2144,19.1738,19.1738,320920.0
2018-04-23 11:40:00,23.64,23.67,23.58,23.59,315690.0,19.1738,19.1982,19.1252,19.1333,315690.0
2018-04-23 11:50:00,23.58,23.63,23.57,23.62,357710.0,19.1252,19.1657,19.117,19.1576,357710.0
2018-04-23 12:00:00,23.62,23.67,23.56,23.57,260090.0,19.1576,19.1982,19.1089,19.117,260090.0
2018-04-23 12:10:00,23.57,23.58,23.51,23.52,383380.0,19.117,19.1252,19.0684,19.0765,383380.0
2018-04-23 12:20:00,23.5,23.52,23.47,23.49,1488010.0,19.0603,19.0765,19.0359,19.0522,1488010.0
2018-04-23 12:30:00,23.48,23.5,23.41,23.43,549830.0,19.044,19.0603,18.9873,19.0035,549830.0
2018-04-23 12:40:00,23.43,23.44,23.31,23.35,659970.0,19.0035,19.0116,18.9062,18.9386,659970.0
2018-04-23 12:50:00,23.34,23.38,23.33,23.36,632750.0,18.9305,18.9629,18.9224,18.9467,632750.0
2018-04-23 13:00:00,23.36,23.42,23.36,23.4,159380.0,18.9467,18.9954,18.9467,18.9792,159380.0
2018-04-23 13:10:00,23.4,23.42,23.36,23.39,204520.0,18.9792,18.9954,18.9467,18.971,204520.0
2018-04-23 13:20:00,23.39,23.44,23.36,23.41,420260.0,18.971,19.0116,18.9467,18.9873,420260.0
2018-04-23 13:30:00,23.42,23.45,23.39,23.43,587520.0,18.9954,19.0197,18.971,19.0035,587520.0
2018-04-23 13:40:00,23.42,23.43,23.34,23.38,343700.0,18.9954,19.0035,18.9305,18.9629,343700.0
2018-04-23 13:50:00,23.38,23.41,23.38,23.4,247000.0,18.9629,18.9873,18.9629,18.9792,247000.0
2018-04-23 14:00:00,23.4,23.41,23.25,23.27,408040.0,18.9792,18.9873,18.8575,18.8737,408040.0
2018-04-23 14:10:00,23.27,23.31,23.26,23.29,320220.0,18.8737,18.9062,18.8656,18.8899,320220.0
2018-04-23 14:20:00,23.29,23.3,23.24,23.28,443760.0,18.8899,18.8981,18.8494,18.8818,443760.0
2018-04-23 14:30:00,23.28,23.3,23.24,23.26,701740.0,18.8818,18.8981,18.8494,18.8656,701740.0
2018-04-23 14:40:00,23.25,23.3,23.21,23.26,586190.0,18.8575,18.8981,18.8251,18.8656,586190.0
2018-04-23 14:50:00,23.27,23.33,23.27,23.33,778680.0,18.8737,18.9224,18.8737,18.9224,778680.0
2018-04-23 15:00:00,23.32,23.37,23.29,23.33,338320.0,18.9143,18.9548,18.8899,18.9224,338320.0
2018-04-23 15:10:00,23.33,23.37,23.32,23.35,280520.0,18.9224,18.9548,18.9143,18.9386,280520.0
2018-04-23 15:20:00,23.35,23.38,23.32,23.36,276600.0,18.9386,18.9629,18.9143,18.9467,276600.0
2018-04-23 15:30:00,23.36,23.39,23.34,23.35,805170.0,18.9467,18.971,18.9305,18.9386,805170.0
2018-04-23 15:40:00,23.35,23.39,23.34,23.38,706110.0,18.9386,18.971,18.9305,18.9629,706110.0
2018-04-23 15:50:00,23.38,23.39,23.3,23.35,2386540.0,18.9629,18.971,18.8981,18.9386,2386540.0
2018-04-24 09:30:00,23.57,23.61,23.33,23.39,1839100.0,19.117,19.1495,18.9224,18.971,1839100.0
2018-04-24 09:40:00,23.4,23.41,23.28,23.33,1205530.0,18.9792,18.9873,18.8818,18.9224,1205530.0
2018-04-24 09:50:00,23.32,23.4,23.22,23.37,1305300.0,18.9143,18.9792,18.8332,18.9548,1305300.0
2018-04-24 10:00:00,23.37,23.44,23.32,23.4,1055370.0,18.9548,19.0116,18.9143,18.9792,1055370.0
2018-04-24 10:10:00,23.41,23.46,23.27,23.28,1066260.0,18.9873,19.0278,18.8737,18.8818,1066260.0
2018-04-24 10:20:00,23.28,23.33,23.21,23.28,1280500.0,18.8818,18.9224,18.8251,18.8818,1280500.0
2018-04-24 10:30:00,23.27,23.29,23.15,23.23,721860.0,18.8737,18.8899,18.7764,18.8413,721860.0
2018-04-24 10:40:00,23.22,23.24,23.17,23.21,600330.0,18.8332,18.8494,18.7926,18.8251,600330.0
2018-04-24 10:50:00,23.21,23.31,23.2,23.23,1374780.0,18.8251,18.9062,18.8169,18.8413,1374780.0
2018-04-24 11:00:00,23.21,23.24,23.1,23.18,440560.0,18.8251,18.8494,18.7358,18.8007,440560.0
2018-04-24 11:10:00,23.17,23.19,23.07,23.09,608670.0,18.7926,18.8088,18.7115,18.7277,608670.0
2018-04-24 11:20:00,23.1,23.16,23.04,23.15,732100.0,18.7358,18.7845,18.6872,18.7764,732100.0
2018-04-24 11:30:00,23.16,23.21,23.12,23.18,398410.0,18.7845,18.8251,18.7521,18.8007,398410.0
2018-04-24 11:40:00,23.19,23.23,23.17,23.17,401280.0,18.8088,18.8413,18.7926,18.7926,401280.0
2018-04-24 11:50:00,23.17,23.2,23.11,23.11,406020.0,18.7926,18.8169,18.7439,18.7439,406020.0
2018-04-24 12:00:00,23.12,23.16,23.04,23.05,953460.0,18.7521,18.7845,18.6872,18.6953,953460.0
2018-04-24 12:10:00,23.05,23.1,22.96,22.98,699060.0,18.6953,18.7358,18.6223,18.6385,699060.0
2018-04-24 12:20:00,22.98,23.0,22.92,22.94,966770.0,18.6385,18.6547,18.5898,18.6061,966770.0
2018-04-24 12:30:00,22.94,22.94,22.83,22.92,434520.0,18.6061,18.6061,18.5168,18.5898,434520.0
2018-04-24 12:40:00,22.91,22.94,22.87,22.94,863900.0,18.5817,18.6061,18.5493,18.6061,863900.0
2018-04-24 12:50:00,22.94,22.99,22.88,22.9,750650.0,18.6061,18.6466,18.5574,18.5736,750650.0
2018-04-24 13:00:00,22.91,22.93,22.86,22.92,511090.0,18.5817,18.598,18.5412,18.5898,511090.0
2018-04-24 13:10:00,22.92,22.96,22.89,22.9,608690.0,18.5898,18.6223,18.5655,18.5736,608690.0
2018-04-24 13:20:00,22.9,22.91,22.85,22.89,749760.0,18.5736,18.5817,18.5331,18.5655,749760.0
2018-04-24 13:30:00,22.88,22.93,22.86,22.91,988860.0,18.5574,18.598,18.5412,18.5817,988860.0
2018-04-24 13:40:00,22.9,22.95,22.88,22.92,464170.0,18.5736,18.6142,18.5574,18.5898,464170.0
2018-04-24 13:50:00,22.92,22.92,22.83,22.86,695500.0,18.5898,18.5898,18.5168,18.5412,695500.0
2018-04-24 14:00:00,22.86,22.86,22.75,22.79,1095720.0,18.5412,18.5412,18.452,18.4844,1095720.0
2018-04-24 14:10:00,22.79,22.86,22.78,22.83,538740.0,18.4844,18.5412,18.4763,18.5168,538740.0
2018-04-24 14:20:00,22.82,22.88,22.76,22.76,813970.0,18.5087,18.5574,18.4601,18.4601,813970.0
2018-04-24 14:30:00,22.76,22.79,22.67,22.7,496060.0,18.4601,18.4844,18.3871,18.4114,496060.0
2018-04-24 14:40:00,22.7,22.78,22.68,22.74,588060.0,18.4114,18.4763,18.3952,18.4439,588060.0
2018-04-24 14:50:00,22.74,22.82,22.74,22.76,569660.0,18.4439,18.5087,18.4439,18.4601,569660.0
2018-04-24 15:00:00,22.77,22.8,22.75,22.79,625120.0,18.4682,18.4925,18.452,18.4844,625120.0
2018-04-24 15:10:00,22.78,22.9,22.74,22.82,771390.0,18.4763,18.5736,18.4439,18.5087,771390.0
2018-04-24 15:20:00,22.83,22.93,22.8,22.9,1196040.0,18.5168,18.598,18.4925,18.5736,1196040.0
2018-04-24 15:30:00,22.9,22.91,22.76,22.8,790100.0,18.5736,18.5817,18.4601,18.4925,790100.0
2018-04-24 15:40:00,22.79,22.82,22.74,22.79,1335330.0,18.4844,18.5087,18.4439,18.4844,1335330.0
2018-04-24 15:50:00,22.79,22.89,22.78,22.83,2196870.0,18.4844,18.5655,18.4763,18.5168,2196870.0
2018-04-25 09:30:00,22.9,23.01,22.85,22.89,2228410.0,18.5736,18.6628,18.5331,18.5655,2228410.0
2018-04-25 09:40:00,22.88,22.93,22.68,22.89,1614340.0,18.5574,18.598,18.3952,18.5655,1614340.0
2018-04-25 09:50:00,22.88,22.92,22.71,22.74,1019680.0,18.5574,18.5898,18.4195,18.4439,1019680.0
2018-04-25 10:00:00,22.75,22.76,22.59,22.69,764330.0,18.452,18.4601,18.3222,18.4033,764330.0
2018-04-25 10:10:00,22.69,22.76,22.65,22.69,379460.0,18.4033,18.4601,18.3709,18.4033,379460.0
2018-04-25 10:20:00,22.67,22.85,22.61,22.81,549380.0,18.3871,18.5331,18.3384,18.5006,549380.0
2018-04-25 10:30:00,22.82,22.95,22.73,22.92,722920.0,18.5087,18.6142,18.4357,18.5898,722920.0
2018-04-25 10:40:00,22.93,23.11,22.9,23.09,550710.0,18.598,18.7439,18.5736,18.7277,550710.0
2018-04-25 10:50:00,23.09,23.1,22.9,22.99,510830.0,18.7277,18.7358,18.5736,18.6466,510830.0
2018-04-25 11:00:00,22.99,23.09,22.98,23.02,444110.0,18.6466,18.7277,18.6385,18.671,444110.0
2018-04-25 11:10:00,23.02,23.07,22.97,22.97,450450.0,18.671,18.7115,18.6304,18.6304,450450.0
2018-04-25 11:20:00,22.97,23.02,22.94,22.98,463740.0,18.6304,18.671,18.6061,18.6385,463740.0
2018-04-25 11:30:00,22.98,22.99,22.82,22.89,437230.0,18.6385,18.6466,18.5087,18.5655,437230.0
2018-04-25 11:40:00,22.89,22.9,22.81,22.82,895390.0,18.5655,18.5736,18.5006,18.5087,895390.0
2018-04-25 11:50:00,22.82,22.88,22.81,22.84,421300.0,18.5087,18.5574,18.5006,18.525,421300.0
2018-04-25 12:00:00,22.82,22.84,22.76,22.77,421150.0,18.5087,18.525,18.4601,18.4682,421150.0
2018-04-25 12:10:00,22.77,22.84,22.74,22.84,339680.0,18.4682,18.525,18.4439,18.525,339680.0
2018-04-25 12:20:00,22.83,22.9,22.82,22.88,249130.0,18.5168,18.5736,18.5087,18.5574,249130.0
2018-04-25 12:30:00,22.86,22.87,22.8,22.87,321730.0,18.5412,18.5493,18.4925,18.5493,321730.0
2018-04-25 12:40:00,22.88,22.88,22.79,22.8,227380.0,18.5574,18.5574,18.4844,18.4925,227380.0
2018-04-25 12:50:00,22.8,22.82,22.78,22.81,315090.0,18.4925,18.5087,18.4763,18.5006,315090.0
2018-04-25 13:00:00,22.8,22.89,22.8,22.87,346930.0,18.4925,18.5655,18.4925,18.5493,346930.0
2018-04-25 13:10:00,22.85,22.86,22.8,22.82,434310.0,18.5331,18.5412,18.4925,18.5087,434310.0
2018-04-25 13:20:00,22.81,22.86,22.81,22.86,184730.0,18.5006,18.5412,18.5006,18.5412,184730.0
2018-04-25 13:30:00,22.86,22.93,22.85,22.9,299400.0,18.5412,18.598,18.5331,18.5736,299400.0
2018-04-25 13:40:00,22.91,22.93,22.87,22.88,246650.0,18.5817,18.598,18.5493,18.5574,246650.0
2018-04-25 13:50:00,22.88,22.9,22.86,22.88,332370.0,18.5574,18.5736,18.5412,18.5574,332370.0
2018-04-25 14:00:00,22.87,22.88,22.82,22.83,314040.0,18.5493,18.5574,18.5087,18.5168,314040.0
2018-04-25 14:10:00,22.83,22.85,22.78,22.78,496600.0,18.5168,18.5331,18.4763,18.4763,496600.0
2018-04-25 14:20:00,22.78,22.78,22.66,22.73,436890.0,18.4763,18.4763,18.379,18.4357,436890.0
2018-04-25 14:30:00,22.72,22.84,22.72,22.83,419960.0,18.4276,18.525,18.4276,18.5168,419960.0
2018-04-25 14:40:00,22.84,22.86,22.78,22.84,299310.0,18.525,18.5412,18.4763,18.525,299310.0
2018-04-25 14:50:00,22.84,22.9,22.83,22.89,324030.0,18.525,18.5736,18.5168,18.5655,324030.0
2018-04-25 15:00:00,22.9,22.92,22.81,22.82,344650.0,18.5736,18.5898,18.5006,18.5087,344650.0
2018-04-25 15:10:00,22.83,22.89,22.79,22.8,428100.0,18.5168,18.5655,18.4844,18.4925,428100.0
2018-04-25 15:20:00,22.79,22.84,22.76,22.8,356020.0,18.4844,18.525,18.4601,18.4925,356020.0
2018-04-25 15:30:00,22.8,22.84,22.77,22.77,645770.0,18.4925,18.525,18.4682,18.4682,645770.0
2018-04-25 15:40:00,22.77,22.79,22.72,22.76,560420.0,18.4682,18.4844,18.4276,18.4601,560420.0
2018-04-25 15:50:00,22.76,22.91,22.76,22.9,2139250.0,18.4601,18.5817,18.4601,18.5736,2139250.0
2018-04-26 09:30:00,23.1,23.19,22.91,22.92,1443350.0,18.7358,18.8088,18.5817,18.5898,1443350.0
2018-04-26 09:40:00,22.92,22.96,22.83,22.91,1067130.0,18.5898,18.6223,18.5168,18.5817,1067130.0
2018-04-26 09:50:00,22.9,22.99,22.88,22.97,895090.0,18.5736,18.6466,18.5574,18.6304,895090.0
2018-04-26 10:00:00,22.96,23.09,22.93,23.08,634510.0,18.6223,18.7277,18.598,18.7196,634510.0
2018-04-26 10:10:00,23.09,23.16,23.01,23.01,650390.0,18.7277,18.7845,18.6628,18.6628,650390.0
2018-04-26 10:20:00,23.01,23.05,22.94,22.99,520150.0,18.6628,18.6953,18.6061,18.6466,520150.0
2018-04-26 10:30:00,22.97,22.99,22.91,22.92,392110.0,18.6304,18.6466,18.5817,18.5898,392110.0
2018-04-26 10:40:00,22.92,22.94,22.84,22.9,1062640.0,18.5898,18.6061,18.525,18.5736,1062640.0
2018-04-26 10:50:00,22.9,22.95,22.88,22.93,1766450.0,18.5736,18.6142,18.5574,18.598,1766450.0
2018-04-26 11:00:00,22.94,22.96,22.88,22.91,485710.0,18.6061,18.6223,18.5574,18.5817,485710.0
2018-04-26 11:10:00,22.91,22.92,22.86,22.92,628920.0,18.5817,18.5898,18.5412,18.5898,628920.0
2018-04-26 11:20:00,22.91,22.95,22.9,22.95,351680.0,18.5817,18.6142,18.5736,18.6142,351680.0
2018-04-26 11:30:00,22.94,22.97,22.89,22.91,285590.0,18.6061,18.6304,18.5655,18.5817,285590.0
2018-04-26 11:40:00,22.91,22.92,22.87,22.88,1330240.0,18.5817,18.5898,18.5493,18.5574,1330240.0
2018-04-26 11:50:00,22.88,22.91,22.86,22.91,1021780.0,18.5574,18.5817,18.5412,18.5817,1021780.0
2018-04-26 12:00:00,22.91,22.99,22.91,22.99,212670.0,18.5817,18.6466,18.5817,18.6466,212670.0
2018-04-26 12:10:00,22.99,23.08,22.98,23.0,314370.0,18.6466,18.7196,18.6385,18.6547,314370.0
2018-04-26 12:20:00,23.0,23.01,22.98,23.0,273150.0,18.6547,18.6628,18.6385,18.6547,273150.0
2018-04-26 12:30:00,23.0,23.02,22.97,22.98,181420.0,18.6547,18.671,18.6304,18.6385,181420.0
2018-04-26 12:40:00,22.98,22.99,22.91,22.94,287700.0,18.6385,18.6466,18.5817,18.6061,287700.0
2018-04-26 12:50:00,22.94,22.94,22.88,22.9,244110.0,18.6061,18.6061,18.5574,18.5736,244110.0
2018-04-26 13:00:00,22.9,22.92,22.89,22.92,252360.0,18.5736,18.5898,18.5655,18.5898,252360.0
2018-04-26 13:10:00,22.92,22.92,22.86,22.91,288490.0,18.5898,18.5898,18.5412,18.5817,288490.0
2018-04-26 13:20:00,22.91,22.92,22.89,22.9,167530.0,18.5817,18.5898,18.5655,18.5736,167530.0
2018-04-26 13:30:00,22.89,22.92,22.84,22.84,327740.0,18.5655,18.5898,18.525,18.525,327740.0
2018-04-26 13:40:00,22.84,22.9,22.84,22.9,157600.0,18.525,18.5736,18.525,18.5736,157600.0
2018-04-26 13:50:00,22.89,22.92,22.87,22.92,312830.0,18.5655,18.5898,18.5493,18.5898,312830.0
2018-04-26 14:00:00,22.92,22.95,22.91,22.94,462180.0,18.5898,18.6142,18.5817,18.6061,462180.0
2018-04-26 14:10:00,22.93,22.95,22.88,22.89,382360.0,18.598,18.6142,18.5574,18.5655,382360.0
2018-04-26 14:20:00,22.89,22.94,22.88,22.89,1229040.0,18.5655,18.6061,18.5574,18.5655,1229040.0
2018-04-26 14:30:00,22.9,22.91,22.87,22.89,447340.0,18.5736,18.5817,18.5493,18.5655,447340.0
2018-04-26 14:40:00,22.91,22.98,22.91,22.96,300640.0,18.5817,18.6385,18.5817,18.6223,300640.0
2018-04-26 14:50:00,22.96,22.97,22.92,22.96,330400.0,18.6223,18.6304,18.5898,18.6223,330400.0
2018-04-26 15:00:00,22.96,23.0,22.94,22.95,630870.0,18.6223,18.6547,18.6061,18.6142,630870.0
2018-04-26 15:10:00,22.95,22.99,22.95,22.98,391760.0,18.6142,18.6466,18.6142,18.6385,391760.0
2018-04-26 15:20:00,22.97,22.98,22.93,22.94,324300.0,18.6304,18.6385,18.598,18.6061,324300.0
2018-04-26 15:30:00,22.94,23.01,22.94,22.98,528770.0,18.6061,18.6628,18.6061,18.6385,528770.0
2018-04-26 15:40:00,22.99,23.01,22.95,22.97,560370.0,18.6466,18.6628,18.6142,18.6304,560370.0
2018-04-26 15:50:00,22.96,23.06,22.92,23.05,2629750.0,18.6223,18.7034,18.5898,18.6953,2629750.0
2018-04-27 09:30:00,23.36,23.36,23.08,23.12,1819630.0,18.9467,18.9467,18.7196,18.7521,1819630.0
2018-04-27 09:40:00,23.12,23.28,23.07,23.24,729900.0,18.7521,18.8818,18.7115,18.8494,729900.0
2018-04-27 09:50:00,23.24,23.28,23.18,23.24,1873950.0,18.8494,18.8818,18.8007,18.8494,1873950.0
2018-04-27 10:00:00,23.24,23.31,23.24,23.28,503090.0,18.8494,18.9062,18.8494,18.8818,503090.0
2018-04-27 10:10:00,23.27,23.36,23.25,23.3,874880.0,18.8737,18.9467,18.8575,18.8981,874880.0
2018-04-27 10:20:00,23.31,23.35,23.26,23.31,604460.0,18.9062,18.9386,18.8656,18.9062,604460.0
2018-04-27 10:30:00,23.3,23.31,23.22,23.27,1145230.0,18.8981,18.9062,18.8332,18.8737,1145230.0
2018-04-27 10:40:00,23.26,23.33,23.25,23.3,505170.0,18.8656,18.9224,18.8575,18.8981,505170.0
2018-04-27 10:50:00,23.31,23.31,23.21,23.27,626710.0,18.9062,18.9062,18.8251,18.8737,626710.0
2018-04-27 11:00:00,23.27,23.36,23.27,23.36,326320.0,18.8737,18.9467,18.8737,18.9467,326320.0
2018-04-27 11:10:00,23.35,23.42,23.35,23.38,588310.0,18.9386,18.9954,18.9386,18.9629,588310.0
2018-04-27 11:20:00,23.37,23.4,23.35,23.4,171160.0,18.9548,18.9792,18.9386,18.9792,171160.0
2018-04-27 11:30:00,23.4,23.4,23.33,23.4,286560.0,18.9792,18.9792,18.9224,18.9792,286560.0
2018-04-27 11:40:00,23.4,23.41,23.32,23.32,259990.0,18.9792,18.9873,18.9143,18.9143,259990.0
2018-04-27 11:50:00,23.32,23.35,23.29,23.33,259150.0,18.9143,18.9386,18.8899,18.9224,259150.0
2018-04-27 12:00:00,23.33,23.38,23.31,23.35,219360.0,18.9224,18.9629,18.9062,18.9386,219360.0
2018-04-27 12:10:00,23.36,23.37,23.33,23.35,265940.0,18.9467,18.9548,18.9224,18.9386,265940.0
2018-04-27 12:20:00,23.35,23.36,23.33,23.34,285370.0,18.9386,18.9467,18.9224,18.9305,285370.0
2018-04-27 12:30:00,23.34,23.37,23.27,23.29,471670.0,18.9305,18.9548,18.8737,18.8899,471670.0
2018-04-27 12:40:00,23.29,23.33,23.28,23.28,441840.0,18.8899,18.9224,18.8818,18.8818,441840.0
2018-04-27 12:50:00,23.29,23.33,23.27,23.3,324980.0,18.8899,18.9224,18.8737,18.8981,324980.0
2018-04-27 13:00:00,23.31,23.31,23.25,23.26,354810.0,18.9062,18.9062,18.8575,18.8656,354810.0
2018-04-27 13:10:00,23.27,23.31,23.25,23.27,338620.0,18.8737,18.9062,18.8575,18.8737,338620.0
2018-04-27 13:20:00,23.28,23.28,23.19,23.19,276260.0,18.8818,18.8818,18.8088,18.8088,276260.0
2018-04-27 13:30:00,23.19,23.24,23.19,23.21,242120.0,18.8088,18.8494,18.8088,18.8251,242120.0
2018-04-27 13:40:00,23.23,23.23,23.2,23.2,183510.0,18.8413,18.8413,18.8169,18.8169,183510.0
2018-04-27 13:50:00,23.21,23.26,23.21,23.23,157470.0,18.8251,18.8656,18.8251,18.8413,157470.0
2018-04-27 14:00:00,23.23,23.24,23.2,23.22,177210.0,18.8413,18.8494,18.8169,18.8332,177210.0
2018-04-27 14:10:00,23.22,23.31,23.22,23.3,200070.0,18.8332,18.9062,18.8332,18.8981,200070.0
2018-04-27 14:20:00,23.3,23.33,23.28,23.33,202070.0,18.8981,18.9224,18.8818,18.9224,202070.0
2018-04-27 14:30:00,23.33,23.38,23.32,23.35,213560.0,18.9224,18.9629,18.9143,18.9386,213560.0
2018-04-27 14:40:00,23.36,23.37,23.32,23.32,210600.0,18.9467,18.9548,18.9143,18.9143,210600.0
2018-04-27 14:50:00,23.33,23.38,23.3,23.38,289430.0,18.9224,18.9629,18.8981,18.9629,289430.0
2018-04-27 15:00:00,23.37,23.38,23.31,23.32,396050.0,18.9548,18.9629,18.9062,18.9143,396050.0
2018-04-27 15:10:00,23.32,23.34,23.31,23.31,176520.0,18.9143,18.9305,18.9062,18.9062,176520.0
2018-04-27 15:20:00,23.31,23.31,23.25,23.26,217190.0,18.9062,18.9062,18.8575,18.8656,217190.0
2018-04-27 15:30:00,23.26,23.29,23.26,23.29,571130.0,18.8656,18.8899,18.8656,18.8899,571130.0
2018-04-27 15:40:00,23.29,23.29,23.27,23.28,629350.0,18.8899,18.8899,18.8737,18.8818,629350.0
2018-04-27 15:50:00,23.28,23.3,23.25,23.28,2113400.0,18.8818,18.8981,18.8575,18.8818,2113400.0
2018-04-30 09:30:00,23.26,23.28,23.08,23.2,3929320.0,18.8656,18.8818,18.7196,18.8169,3929320.0
2018-04-30 09:40:00,23.2,23.41,23.2,23.34,1777470.0,18.8169,18.9873,18.8169,18.9305,1777470.0
2018-04-30 09:50:00,23.33,23.36,23.27,23.27,1094680.0,18.9224,18.9467,18.8737,18.8737,1094680.0
2018-04-30 10:00:00,23.27,23.32,23.24,23.24,1074080.0,18.8737,18.9143,18.8494,18.8494,1074080.0
2018-04-30 10:10:00,23.24,23.28,23.21,23.22,833890.0,18.8494,18.8818,18.8251,18.8332,833890.0
2018-04-30 10:20:00,23.22,23.26,23.15,23.24,803280.0,18.8332,18.8656,18.7764,18.8494,803280.0
2018-04-30 10:30:00,23.25,23.26,23.21,23.25,621030.0,18.8575,18.8656,18.8251,18.8575,621030.0
2018-04-30 10:40:00,23.25,23.26,23.21,23.24,1225850.0,18.8575,18.8656,18.8251,18.8494,1225850.0
2018-04-30 10:50:00,23.24,23.25,23.2,23.22,1098240.0,18.8494,18.8575,18.8169,18.8332,1098240.0
2018-04-30 11:00:00,23.22,23.24,23.2,23.22,536840.0,18.8332,18.8494,18.8169,18.8332,536840.0
2018-04-30 11:10:00,23.21,23.23,23.19,23.2,403490.0,18.8251,18.8413,18.8088,18.8169,403490.0
2018-04-30 11:20:00,23.2,23.22,23.19,23.21,536790.0,18.8169,18.8332,18.8088,18.8251,536790.0
2018-04-30 11:30:00,23.21,23.21,23.18,23.19,539530.0,18.8251,18.8251,18.8007,18.8088,539530.0
2018-04-30 11:40:00,23.2,23.21,23.07,23.08,1154320.0,18.8169,18.8251,18.7115,18.7196,1154320.0
2018-04-30 11:50:00,23.08,23.09,22.98,23.04,1047900.0,18.7196,18.7277,18.6385,18.6872,1047900.0
2018-04-30 12:00:00,23.04,23.04,22.83,22.85,754720.0,18.6872,18.6872,18.5168,18.5331,754720.0
2018-04-30 12:10:00,22.87,22.91,22.84,22.89,406050.0,18.5493,18.5817,18.525,18.5655,406050.0
2018-04-30 12:20:00,22.89,22.98,22.89,22.98,261470.0,18.5655,18.6385,18.5655,18.6385,261470.0
2018-04-30 12:30:00,22.98,22.98,22.93,22.97,319730.0,18.6385,18.6385,18.598,18.6304,319730.0
2018-04-30 12:40:00,22.98,23.01,22.93,22.96,271820.0,18.6385,18.6628,18.598,18.6223,271820.0
2018-04-30 12:50:00,22.96,22.97,22.9,22.97,334260.0,18.6223,18.6304,18.5736,18.6304,334260.0
2018-04-30 13:00:00,22.96,22.96,22.9,22.91,271850.0,18.6223,18.6223,18.5736,18.5817,271850.0
2018-04-30 13:10:00,22.91,22.95,22.87,22.92,607890.0,18.5817,18.6142,18.5493,18.5898,607890.0
2018-04-30 13:20:00,22.91,22.93,22.88,22.91,482280.0,18.5817,18.598,18.5574,18.5817,482280.0
2018-04-30 13:30:00,22.92,22.96,22.89,22.94,259010.0,18.5898,18.6223,18.5655,18.6061,259010.0
2018-04-30 13:40:00,22.96,23.05,22.95,23.05,234870.0,18.6223,18.6953,18.6142,18.6953,234870.0
2018-04-30 13:50:00,23.05,23.08,23.0,23.08,355130.0,18.6953,18.7196,18.6547,18.7196,355130.0
2018-04-30 14:00:00,23.07,23.07,22.97,22.97,396070.0,18.7115,18.7115,18.6304,18.6304,396070.0
2018-04-30 14:10:00,22.98,23.02,22.95,23.0,359170.0,18.6385,18.671,18.6142,18.6547,359170.0
2018-04-30 14:20:00,23.0,23.02,22.99,23.01,609400.0,18.6547,18.671,18.6466,18.6628,609400.0
2018-04-30 14:30:00,23.0,23.02,22.98,23.0,421960.0,18.6547,18.671,18.6385,18.6547,421960.0
2018-04-30 14:40:00,23.0,23.02,22.99,23.0,447880.0,18.6547,18.671,18.6466,18.6547,447880.0
2018-04-30 14:50:00,23.0,23.02,22.97,22.99,554710.0,18.6547,18.671,18.6304,18.6466,554710.0
2018-04-30 15:00:00,22.98,23.01,22.98,23.0,467590.0,18.6385,18.6628,18.6385,18.6547,467590.0
2018-04-30 15:10:00,23.0,23.05,23.0,23.01,764050.0,18.6547,18.6953,18.6547,18.6628,764050.0
2018-04-30 15:20:00,23.01,23.01,22.97,23.0,543850.0,18.6628,18.6628,18.6304,18.6547,543850.0
2018-04-30 15:30:00,23.0,23.03,22.98,23.01,1210750.0,18.6547,18.6791,18.6385,18.6628,1210750.0
2018-04-30 15:40:00,23.01,23.06,23.01,23.06,1229730.0,18.6628,18.7034,18.6628,18.7034,1229730.0
2018-04-30 15:50:00,23.06,23.06,22.94,22.94,1329480.0,18.7034,18.7034,18.6061,18.6061,1329480.0
2018-05-01 09:30:00,23.02,23.09,22.82,22.85,2196040.0,18.671,18.7277,18.5087,18.5331,2196040.0
2018-05-01 09:40:00,22.85,22.86,22.77,22.8,1276080.0,18.5331,18.5412,18.4682,18.4925,1276080.0
2018-05-01 09:50:00,22.8,22.89,22.77,22.85,2346370.0,18.4925,18.5655,18.4682,18.5331,2346370.0
2018-05-01 10:00:00,22.84,22.89,22.79,22.79,1032240.0,18.525,18.5655,18.4844,18.4844,1032240.0
2018-05-01 10:10:00,22.8,22.91,22.79,22.9,1005540.0,18.4925,18.5817,18.4844,18.5736,1005540.0
2018-05-01 10:20:00,22.9,22.93,22.84,22.88,1024200.0,18.5736,18.598,18.525,18.5574,1024200.0
2018-05-01 10:30:00,22.87,22.89,22.78,22.78,496300.0,18.5493,18.5655,18.4763,18.4763,496300.0
2018-05-01 10:40:00,22.79,22.84,22.78,22.79,306320.0,18.4844,18.525,18.4763,18.4844,306320.0
2018-05-01 10:50:00,22.79,22.84,22.76,22.79,765040.0,18.4844,18.525,18.4601,18.4844,765040.0
2018-05-01 11:00:00,22.77,22.8,22.69,22.8,748010.0,18.4682,18.4925,18.4033,18.4925,748010.0
2018-05-01 11:10:00,22.79,22.92,22.76,22.9,537490.0,18.4844,18.5898,18.4601,18.5736,537490.0
2018-05-01 11:20:00,22.91,22.92,22.85,22.88,367940.0,18.5817,18.5898,18.5331,18.5574,367940.0
2018-05-01 11:30:00,22.88,22.9,22.78,22.84,418750.0,18.5574,18.5736,18.4763,18.525,418750.0
2018-05-01 11:40:00,22.85,22.88,22.81,22.82,413310.0,18.5331,18.5574,18.5006,18.5087,413310.0
2018-05-01 11:50:00,22.83,22.83,22.75,22.77,407940.0,18.5168,18.5168,18.452,18.4682,407940.0
2018-05-01 12:00:00,22.77,22.89,22.77,22.85,827790.0,18.4682,18.5655,18.4682,18.5331,827790.0
2018-05-01 12:10:00,22.86,22.86,22.79,22.85,1025880.0,18.5412,18.5412,18.4844,18.5331,1025880.0
2018-05-01 12:20:00,22.84,22.86,22.82,22.85,646350.0,18.525,18.5412,18.5087,18.5331,646350.0
2018-05-01 12:30:00,22.86,22.86,22.8,22.8,514850.0,18.5412,18.5412,18.4925,18.4925,514850.0
2018-05-01 12:40:00,22.79,22.81,22.72,22.73,304870.0,18.4844,18.5006,18.4276,18.4357,304870.0
2018-05-01 12:50:00,22.72,22.76,22.71,22.74,676750.0,18.4276,18.4601,18.4195,18.4439,676750.0
2018-05-01 13:00:00,22.75,22.75,22.65,22.66,1156150.0,18.452,18.452,18.3709,18.379,1156150.0
2018-05-01 13:10:00,22.66,22.76,22.64,22.74,852150.0,18.379,18.4601,18.3627,18.4439,852150.0
2018-05-01 13:20:00,22.74,22.75,22.69,22.75,244730.0,18.4439,18.452,18.4033,18.452,244730.0
2018-05-01 13:30:00,22.75,22.78,22.74,22.74,239890.0,18.452,18.4763,18.4439,18.4439,239890.0
2018-05-01 13:40:00,22.74,22.78,22.73,22.76,1173250.0,18.4439,18.4763,18.4357,18.4601,1173250.0
2018-05-01 13:50:00,22.76,22.77,22.72,22.76,334950.0,18.4601,18.4682,18.4276,18.4601,334950.0
2018-05-01 14:00:00,22.75,22.81,22.73,22.77,775370.0,18.452,18.5006,18.4357,18.4682,775370.0
2018-05-01 14:10:00,22.77,22.81,22.75,22.79,712210.0,18.4682,18.5006,18.452,18.4844,712210.0
2018-05-01 14:20:00,22.8,22.83,22.79,22.81,644260.0,18.4925,18.5168,18.4844,18.5006,644260.0
2018-05-01 14:30:00,22.81,22.89,22.8,22.89,1020450.0,18.5006,18.5655,18.4925,18.5655,1020450.0
2018-05-01 14:40:00,22.89,22.99,22.87,22.9,1211360.0,18.5655,18.6466,18.5493,18.5736,1211360.0
2018-05-01 14:50:00,22.9,22.92,22.86,22.91,1226800.0,18.5736,18.5898,18.5412,18.5817,1226800.0
2018-05-01 15:00:00,22.91,22.93,22.86,22.93,870170.0,18.5817,18.598,18.5412,18.598,870170.0
2018-05-01 15:10:00,22.92,22.96,22.88,22.93,622590.0,18.5898,18.6223,18.5574,18.598,622590.0
2018-05-01 15:20:00,22.93,22.99,22.93,22.97,983870.0,18.598,18.6466,18.598,18.6304,983870.0
2018-05-01 15:30:00,22.97,23.05,22.97,22.98,1051870.0,18.6304,18.6953,18.6304,18.6385,1051870.0
2018-05-01 15:40:00,22.98,23.03,22.97,23.02,1174630.0,18.6385,18.6791,18.6304,18.671,1174630.0
2018-05-01 15:50:00,23.04,23.06,23.01,23.04,2856510.0,18.6872,18.7034,18.6628,18.6872,2856510.0
2018-05-02 09:30:00,23.33,23.34,22.9,22.94,2123510.0,18.9224,18.9305,18.5736,18.6061,2123510.0
2018-05-02 09:40:00,22.96,23.05,22.85,22.98,3769420.0,18.6223,18.6953,18.5331,18.6385,3769420.0
2018-05-02 09:50:00,22.98,23.04,22.81,22.89,1347830.0,18.6385,18.6872,18.5006,18.5655,1347830.0
2018-05-02 10:00:00,22.88,22.96,22.84,22.91,1199110.0,18.5574,18.6223,18.525,18.5817,1199110.0
2018-05-02 10:10:00,22.91,22.96,22.88,22.92,1068560.0,18.5817,18.6223,18.5574,18.5898,1068560.0
2018-05-02 10:20:00,22.91,22.94,22.85,22.92,807050.0,18.5817,18.6061,18.5331,18.5898,807050.0
2018-05-02 10:30:00,22.91,22.93,22.89,22.91,443270.0,18.5817,18.598,18.5655,18.5817,443270.0
2018-05-02 10:40:00,22.9,22.92,22.87,22.91,788980.0,18.5736,18.5898,18.5493,18.5817,788980.0
2018-05-02 10:50:00,22.91,22.91,22.83,22.84,734530.0,18.5817,18.5817,18.5168,18.525,734530.0
2018-05-02 11:00:00,22.85,22.9,22.85,22.86,1114010.0,18.5331,18.5736,18.5331,18.5412,1114010.0
2018-05-02 11:10:00,22.87,22.94,22.87,22.89,727330.0,18.5493,18.6061,18.5493,18.5655,727330.0
2018-05-02 11:20:00,22.9,22.9,22.84,22.87,531070.0,18.5736,18.5736,18.525,18.5493,531070.0
2018-05-02 11:30:00,22.88,22.88,22.8,22.86,507520.0,18.5574,18.5574,18.4925,18.5412,507520.0
2018-05-02 11:40:00,22.86,22.86,22.68,22.74,1378360.0,18.5412,18.5412,18.3952,18.4439,1378360.0
2018-05-02 11:50:00,22.74,22.75,22.68,22.73,620850.0,18.4439,18.452,18.3952,18.4357,620850.0
2018-05-02 12:00:00,22.73,22.73,22.68,22.71,595040.0,18.4357,18.4357,18.3952,18.4195,595040.0
2018-05-02 12:10:00,22.72,22.83,22.71,22.81,1442230.0,18.4276,18.5168,18.4195,18.5006,1442230.0
2018-05-02 12:20:00,22.81,22.87,22.79,22.83,974700.0,18.5006,18.5493,18.4844,18.5168,974700.0
2018-05-02 12:30:00,22.83,22.94,22.83,22.91,1333610.0,18.5168,18.6061,18.5168,18.5817,1333610.0
2018-05-02 12:40:00,22.91,22.93,22.86,22.88,287900.0,18.5817,18.598,18.5412,18.5574,287900.0
2018-05-02 12:50:00,22.87,22.91,22.86,22.91,500790.0,18.5493,18.5817,18.5412,18.5817,500790.0
2018-05-02 13:00:00,22.91,22.92,22.89,22.9,189690.0,18.5817,18.5898,18.5655,18.5736,189690.0
2018-05-02 13:10:00,22.9,22.91,22.88,22.88,194160.0,18.5736,18.5817,18.5574,18.5574,194160.0
2018-05-02 13:20:00,22.87,22.94,22.87,22.92,512080.0,18.5493,18.6061,18.5493,18.5898,512080.0
2018-05-02 13:30:00,22.93,22.93,22.88,22.89,272460.0,18.598,18.598,18.5574,18.5655,272460.0
2018-05-02 13:40:00,22.89,22.92,22.87,22.9,251810.0,18.5655,18.5898,18.5493,18.5736,251810.0
2018-05-02 13:50:00,22.9,22.94,22.89,22.93,936280.0,18.5736,18.6061,18.5655,18.598,936280.0
2018-05-02 14:00:00,22.94,23.05,22.92,23.0,1567250.0,18.6061,18.6953,18.5898,18.6547,1567250.0
2018-05-02 14:10:00,23.0,23.04,22.98,23.0,1913020.0,18.6547,18.6872,18.6385,18.6547,1913020.0
2018-05-02 14:20:00,23.0,23.02,22.95,23.01,425450.0,18.6547,18.671,18.6142,18.6628,425450.0
2018-05-02 14:30:00,23.0,23.04,22.98,23.04,718040.0,18.6547,18.6872,18.6385,18.6872,718040.0
2018-05-02 14:40:00,23.02,23.05,23.0,23.02,564470.0,18.671,18.6953,18.6547,18.671,564470.0
2018-05-02 14:50:00,23.03,23.03,22.99,22.99,3486560.0,18.6791,18.6791,18.6466,18.6466,3486560.0
2018-05-02 15:00:00,22.99,23.0,22.95,22.98,321540.0,18.6466,18.6547,18.6142,18.6385,321540.0
2018-05-02 15:10:00,22.99,22.99,22.89,22.89,427850.0,18.6466,18.6466,18.5655,18.5655,427850.0
2018-05-02 15:20:00,22.89,22.9,22.84,22.87,1201540.0,18.5655,18.5736,18.525,18.5493,1201540.0
2018-05-02 15:30:00,22.87,22.92,22.86,22.91,1273930.0,18.5493,18.5898,18.5412,18.5817,1273930.0
2018-05-02 15:40:00,22.91,22.92,22.84,22.85,1534390.0,18.5817,18.5898,18.525,18.5331,1534390.0
2018-05-02 15:50:00,22.85,22.9,22.78,22.88,3584040.0,18.5331,18.5736,18.4763,18.5574,3584040.0
2018-05-03 09:30:00,22.65,22.67,22.51,22.54,2288320.0,18.3709,18.3871,18.2573,18.2816,2288320.0
2018-05-03 09:40:00,22.52,22.65,22.49,22.51,2427060.0,18.2654,18.3709,18.2411,18.2573,2427060.0
2018-05-03 09:50:00,22.51,22.54,22.41,22.43,1305250.0,18.2573,18.2816,18.1762,18.1924,1305250.0
2018-05-03 10:00:00,22.43,22.53,22.43,22.52,1575070.0,18.1924,18.2735,18.1924,18.2654,1575070.0
2018-05-03 10:10:00,22.52,22.52,22.35,22.35,1052180.0,18.2654,18.2654,18.1275,18.1275,1052180.0
2018-05-03 10:20:00,22.35,22.41,22.27,22.34,1876550.0,18.1275,18.1762,18.0626,18.1194,1876550.0
2018-05-03 10:30:00,22.33,22.39,22.27,22.34,1969900.0,18.1113,18.16,18.0626,18.1194,1969900.0
2018-05-03 10:40:00,22.34,22.47,22.33,22.45,919260.0,18.1194,18.2249,18.1113,18.2086,919260.0
2018-05-03 10:50:00,22.44,22.52,22.42,22.5,1165980.0,18.2005,18.2654,18.1843,18.2492,1165980.0
2018-05-03 11:00:00,22.5,22.52,22.46,22.52,1181670.0,18.2492,18.2654,18.2167,18.2654,1181670.0
2018-05-03 11:10:00,22.52,22.54,22.47,22.49,1006640.0,18.2654,18.2816,18.2249,18.2411,1006640.0
2018-05-03 11:20:00,22.49,22.5,22.45,22.45,297160.0,18.2411,18.2492,18.2086,18.2086,297160.0
2018-05-03 11:30:00,22.46,22.47,22.42,22.42,760010.0,18.2167,18.2249,18.1843,18.1843,760010.0
2018-05-03 11:40:00,22.42,22.49,22.38,22.49,1256700.0,18.1843,18.2411,18.1519,18.2411,1256700.0
2018-05-03 11:50:00,22.49,22.53,22.46,22.5,814520.0,18.2411,18.2735,18.2167,18.2492,814520.0
2018-05-03 12:00:00,22.5,22.52,22.45,22.49,382520.0,18.2492,18.2654,18.2086,18.2411,382520.0
2018-05-03 12:10:00,22.49,22.49,22.44,22.44,287280.0,18.2411,18.2411,18.2005,18.2005,287280.0
2018-05-03 12:20:00,22.45,22.46,22.42,22.43,476760.0,18.2086,18.2167,18.1843,18.1924,476760.0
2018-05-03 12:30:00,22.43,22.61,22.43,22.61,397530.0,18.1924,18.3384,18.1924,18.3384,397530.0
2018-05-03 12:40:00,22.6,22.79,22.59,22.71,770090.0,18.3303,18.4844,18.3222,18.4195,770090.0
2018-05-03 12:50:00,22.71,22.77,22.68,22.73,1018920.0,18.4195,18.4682,18.3952,18.4357,1018920.0
2018-05-03 13:00:00,22.74,22.75,22.64,22.66,984360.0,18.4439,18.452,18.3627,18.379,984360.0
2018-05-03 13:10:00,22.65,22.71,22.63,22.69,833400.0,18.3709,18.4195,18.3546,18.4033,833400.0
2018-05-03 13:20:00,22.7,22.71,22.62,22.63,623370.0,18.4114,18.4195,18.3465,18.3546,623370.0
2018-05-03 13:30:00,22.64,22.69,22.63,22.65,856320.0,18.3627,18.4033,18.3546,18.3709,856320.0
2018-05-03 13:40:00,22.66,22.68,22.58,22.58,696150.0,18.379,18.3952,18.3141,18.3141,696150.0
2018-05-03 13:50:00,22.58,22.6,22.54,22.57,1008320.0,18.3141,18.3303,18.2816,18.306,1008320.0
2018-05-03 14:00:00,22.56,22.58,22.51,22.55,929460.0,18.2979,18.3141,18.2573,18.2897,929460.0
2018-05-03 14:10:00,22.54,22.56,22.49,22.52,917330.0,18.2816,18.2979,18.2411,18.2654,917330.0
2018-05-03 14:20:00,22.52,22.52,22.42,22.47,904560.0,18.2654,18.2654,18.1843,18.2249,904560.0
2018-05-03 14:30:00,22.48,22.55,22.46,22.51,1731300.0,18.233,18.2897,18.2167,18.2573,1731300.0
2018-05-03 14:40:00,22.52,22.56,22.42,22.47,1103950.0,18.2654,18.2979,18.1843,18.2249,1103950.0
2018-05-03 14:50:00,22.48,22.52,22.45,22.47,1148700.0,18.233,18.2654,18.2086,18.2249,1148700.0
2018-05-03 15:00:00,22.47,22.52,22.45,22.47,1349260.0,18.2249,18.2654,18.2086,18.2249,1349260.0
2018-05-03 15:10:00,22.47,22.53,22.46,22.52,1423750.0,18.2249,18.2735,18.2167,18.2654,1423750.0
2018-05-03 15:20:00,22.52,22.61,22.49,22.61,1301940.0,18.2654,18.3384,18.2411,18.3384,1301940.0
2018-05-03 15:30:00,22.61,22.69,22.61,22.64,495710.0,18.3384,18.4033,18.3384,18.3627,495710.0
2018-05-03 15:40:00,22.64,22.64,22.55,22.55,839390.0,18.3627,18.3627,18.2897,18.2897,839390.0
2018-05-03 15:50:00,22.55,22.56,22.5,22.53,2510730.0,18.2897,18.2979,18.2492,18.2735,2510730.0
2018-05-04 09:30:00,22.37,22.44,22.27,22.28,1506820.0,18.1438,18.2005,18.0626,18.0708,1506820.0
2018-05-04 09:40:00,22.28,22.32,22.2,22.3,1232020.0,18.0708,18.1032,18.0059,18.087,1232020.0
2018-05-04 09:50:00,22.3,22.35,22.26,22.3,1708280.0,18.087,18.1275,18.0545,18.087,1708280.0
2018-05-04 10:00:00,22.29,22.3,22.2,22.27,1806440.0,18.0789,18.087,18.0059,18.0626,1806440.0
2018-05-04 10:10:00,22.28,22.38,22.23,22.32,2606450.0,18.0708,18.1519,18.0302,18.1032,2606450.0
2018-05-04 10:20:00,22.33,22.33,22.24,22.3,1814180.0,18.1113,18.1113,18.0383,18.087,1814180.0
2018-05-04 10:30:00,22.3,22.4,22.25,22.39,1458540.0,18.087,18.1681,18.0464,18.16,1458540.0
2018-05-04 10:40:00,22.38,22.5,22.37,22.43,1425410.0,18.1519,18.2492,18.1438,18.1924,1425410.0
2018-05-04 10:50:00,22.44,22.54,22.42,22.54,978000.0,18.2005,18.2816,18.1843,18.2816,978000.0
2018-05-04 11:00:00,22.54,22.72,22.53,22.64,930680.0,18.2816,18.4276,18.2735,18.3627,930680.0
2018-05-04 11:10:00,22.64,22.7,22.64,22.65,642970.0,18.3627,18.4114,18.3627,18.3709,642970.0
2018-05-04 11:20:00,22.65,22.75,22.65,22.74,495040.0,18.3709,18.452,18.3709,18.4439,495040.0
2018-05-04 11:30:00,22.74,22.85,22.74,22.83,490630.0,18.4439,18.5331,18.4439,18.5168,490630.0
2018-05-04 11:40:00,22.83,22.94,22.79,22.85,1027920.0,18.5168,18.6061,18.4844,18.5331,1027920.0
2018-05-04 11:50:00,22.86,23.02,22.86,23.0,1223410.0,18.5412,18.671,18.5412,18.6547,1223410.0
2018-05-04 12:00:00,23.0,23.01,22.91,22.99,1217070.0,18.6547,18.6628,18.5817,18.6466,1217070.0
2018-05-04 12:10:00,22.99,23.0,22.96,22.99,433480.0,18.6466,18.6547,18.6223,18.6466,433480.0
2018-05-04 12:20:00,22.99,23.05,22.97,23.03,900680.0,18.6466,18.6953,18.6304,18.6791,900680.0
2018-05-04 12:30:00,23.02,23.02,22.99,23.02,395170.0,18.671,18.671,18.6466,18.671,395170.0
2018-05-04 12:40:00,23.01,23.03,22.98,22.99,383950.0,18.6628,18.6791,18.6385,18.6466,383950.0
2018-05-04 12:50:00,22.99,23.0,22.92,22.94,478050.0,18.6466,18.6547,18.5898,18.6061,478050.0
2018-05-04 13:00:00,22.95,22.99,22.95,22.98,474210.0,18.6142,18.6466,18.6142,18.6385,474210.0
2018-05-04 13:10:00,22.99,23.01,22.9,22.9,570710.0,18.6466,18.6628,18.5736,18.5736,570710.0
2018-05-04 13:20:00,22.9,22.94,22.9,22.92,479600.0,18.5736,18.6061,18.5736,18.5898,479600.0
2018-05-04 13:30:00,22.92,22.97,22.92,22.95,381080.0,18.5898,18.6304,18.5898,18.6142,381080.0
2018-05-04 13:40:00,22.95,23.01,22.94,23.01,428990.0,18.6142,18.6628,18.6061,18.6628,428990.0
2018-05-04 13:50:00,23.02,23.06,23.01,23.05,356040.0,18.671,18.7034,18.6628,18.6953,356040.0
2018-05-04 14:00:00,23.06,23.09,23.04,23.06,718450.0,18.7034,18.7277,18.6872,18.7034,718450.0
2018-05-04 14:10:00,23.06,23.06,23.01,23.02,511370.0,18.7034,18.7034,18.6628,18.671,511370.0
2018-05-04 14:20:00,23.01,23.09,23.01,23.08,448480.0,18.6628,18.7277,18.6628,18.7196,448480.0
2018-05-04 14:30:00,23.09,23.12,23.07,23.12,641740.0,18.7277,18.7521,18.7115,18.7521,641740.0
2018-05-04 14:40:00,23.11,23.18,23.11,23.13,657650.0,18.7439,18.8007,18.7439,18.7602,657650.0
2018-05-04 14:50:00,23.14,23.2,23.14,23.16,786850.0,18.7683,18.8169,18.7683,18.7845,786850.0
2018-05-04 15:00:00,23.16,23.2,23.12,23.15,652530.0,18.7845,18.8169,18.7521,18.7764,652530.0
2018-05-04 15:10:00,23.15,23.21,23.14,23.16,550720.0,18.7764,18.8251,18.7683,18.7845,550720.0
2018-05-04 15:20:00,23.16,23.16,23.1,23.13,623570.0,18.7845,18.7845,18.7358,18.7602,623570.0
2018-05-04 15:30:00,23.13,23.21,23.13,23.17,963010.0,18.7602,18.8251,18.7602,18.7926,963010.0
2018-05-04 15:40:00,23.17,23.17,23.08,23.13,1338410.0,18.7926,18.7926,18.7196,18.7602,1338410.0
2018-05-04 15:50:00,23.13,23.13,23.01,23.05,4594630.0,18.7602,18.7602,18.6628,18.6953,4594630.0
2018-05-07 09:30:00,23.13,23.32,23.1,23.32,1264660.0,18.7602,18.9143,18.7358,18.9143,1264660.0
2018-05-07 09:40:00,23.33,23.46,23.31,23.45,1234900.0,18.9224,19.0278,18.9062,19.0197,1234900.0
2018-05-07 09:50:00,23.45,23.54,23.42,23.53,970130.0,19.0197,19.0927,18.9954,19.0846,970130.0
2018-05-07 10:00:00,23.52,23.53,23.41,23.41,2645480.0,19.0765,19.0846,18.9873,18.9873,2645480.0
2018-05-07 10:10:00,23.41,23.44,23.33,23.43,623430.0,18.9873,19.0116,18.9224,19.0035,623430.0
2018-05-07 10:20:00,23.42,23.47,23.34,23.46,658790.0,18.9954,19.0359,18.9305,19.0278,658790.0
2018-05-07 10:30:00,23.46,23.51,23.42,23.45,574670.0,19.0278,19.0684,18.9954,19.0197,574670.0
2018-05-07 10:40:00,23.45,23.58,23.44,23.53,1046750.0,19.0197,19.1252,19.0116,19.0846,1046750.0
2018-05-07 10:50:00,23.52,23.55,23.5,23.55,692340.0,19.0765,19.1008,19.0603,19.1008,692340.0
2018-05-07 11:00:00,23.54,23.58,23.52,23.54,571620.0,19.0927,19.1252,19.0765,19.0927,571620.0
2018-05-07 11:10:00,23.54,23.6,23.53,23.59,700580.0,19.0927,19.1414,19.0846,19.1333,700580.0
2018-05-07 11:20:00,23.59,23.63,23.58,23.61,733170.0,19.1333,19.1657,19.1252,19.1495,733170.0
2018-05-07 11:30:00,23.6,23.62,23.57,23.59,670300.0,19.1414,19.1576,19.117,19.1333,670300.0
2018-05-07 11:40:00,23.59,23.62,23.57,23.6,463510.0,19.1333,19.1576,19.117,19.1414,463510.0
2018-05-07 11:50:00,23.6,23.63,23.6,23.61,345570.0,19.1414,19.1657,19.1414,19.1495,345570.0
2018-05-07 12:00:00,23.6,23.6,23.57,23.58,342480.0,19.1414,19.1414,19.117,19.1252,342480.0
2018-05-07 12:10:00,23.58,23.58,23.55,23.56,463240.0,19.1252,19.1252,19.1008,19.1089,463240.0
2018-05-07 12:20:00,23.57,23.58,23.53,23.58,375870.0,19.117,19.1252,19.0846,19.1252,375870.0
2018-05-07 12:30:00,23.57,23.63,23.56,23.6,593750.0,19.117,19.1657,19.1089,19.1414,593750.0
2018-05-07 12:40:00,23.61,23.61,23.58,23.58,476910.0,19.1495,19.1495,19.1252,19.1252,476910.0
2018-05-07 12:50:00,23.58,23.62,23.58,23.61,494400.0,19.1252,19.1576,19.1252,19.1495,494400.0
2018-05-07 13:00:00,23.61,23.63,23.59,23.6,328690.0,19.1495,19.1657,19.1333,19.1414,328690.0
2018-05-07 13:10:00,23.61,23.63,23.6,23.63,292280.0,19.1495,19.1657,19.1414,19.1657,292280.0
2018-05-07 13:20:00,23.62,23.64,23.62,23.63,212540.0,19.1576,19.1738,19.1576,19.1657,212540.0
2018-05-07 13:30:00,23.63,23.64,23.57,23.59,351630.0,19.1657,19.1738,19.117,19.1333,351630.0
2018-05-07 13:40:00,23.6,23.61,23.56,23.58,524050.0,19.1414,19.1495,19.1089,19.1252,524050.0
2018-05-07 13:50:00,23.58,23.61,23.57,23.61,694960.0,19.1252,19.1495,19.117,19.1495,694960.0
2018-05-07 14:00:00,23.61,23.62,23.59,23.6,308240.0,19.1495,19.1576,19.1333,19.1414,308240.0
2018-05-07 14:10:00,23.6,23.65,23.59,23.64,365200.0,19.1414,19.1819,19.1333,19.1738,365200.0
2018-05-07 14:20:00,23.64,23.66,23.61,23.66,342380.0,19.1738,19.19,19.1495,19.19,342380.0
2018-05-07 14:30:00,23.66,23.66,23.62,23.64,524130.0,19.19,19.19,19.1576,19.1738,524130.0
2018-05-07 14:40:00,23.64,23.65,23.62,23.63,405020.0,19.1738,19.1819,19.1576,19.1657,405020.0
2018-05-07 14:50:00,23.63,23.65,23.61,23.65,691960.0,19.1657,19.1819,19.1495,19.1819,691960.0
2018-05-07 15:00:00,23.64,23.67,23.64,23.65,364020.0,19.1738,19.1982,19.1738,19.1819,364020.0
2018-05-07 15:10:00,23.65,23.67,23.55,23.61,1525210.0,19.1819,19.1982,19.1008,19.1495,1525210.0
2018-05-07 15:20:00,23.61,23.66,23.59,23.62,989460.0,19.1495,19.19,19.1333,19.1576,989460.0
2018-05-07 15:30:00,23.61,23.68,23.6,23.65,747790.0,19.1495,19.2063,19.1414,19.1819,747790.0
2018-05-07 15:40:00,23.65,23.66,23.61,23.65,1305210.0,19.1819,19.19,19.1495,19.1819,1305210.0
2018-05-07 15:50:00,23.65,23.69,23.57,23.59,1680610.0,19.1819,19.2144,19.117,19.1333,1680610.0
2018-05-08 09:30:00,23.57,23.7,23.48,23.62,808250.0,19.117,19.2225,19.044,19.1576,808250.0
2018-05-08 09:40:00,23.62,23.65,23.54,23.56,594060.0,19.1576,19.1819,19.0927,19.1089,594060.0
2018-05-08 09:50:00,23.56,23.66,23.54,23.66,769550.0,19.1089,19.19,19.0927,19.19,769550.0
2018-05-08 10:00:00,23.65,23.68,23.6,23.64,511780.0,19.1819,19.2063,19.1414,19.1738,511780.0
2018-05-08 10:10:00,23.64,23.67,23.62,23.67,471920.0,19.1738,19.1982,19.1576,19.1982,471920.0
2018-05-08 10:20:00,23.66,23.71,23.63,23.64,441290.0,19.19,19.2306,19.1657,19.1738,441290.0
2018-05-08 10:30:00,23.64,23.82,23.64,23.78,974600.0,19.1738,19.3198,19.1738,19.2874,974600.0
2018-05-08 10:40:00,23.78,23.83,23.76,23.81,614350.0,19.2874,19.3279,19.2711,19.3117,614350.0
2018-05-08 10:50:00,23.81,23.82,23.74,23.76,475300.0,19.3117,19.3198,19.2549,19.2711,475300.0
2018-05-08 11:00:00,23.75,23.77,23.67,23.68,612530.0,19.263,19.2793,19.1982,19.2063,612530.0
2018-05-08 11:10:00,23.67,23.87,23.67,23.81,731870.0,19.1982,19.3604,19.1982,19.3117,731870.0
2018-05-08 11:20:00,23.81,23.85,23.77,23.78,606900.0,19.3117,19.3441,19.2793,19.2874,606900.0
2018-05-08 11:30:00,23.79,23.82,23.74,23.75,564690.0,19.2955,19.3198,19.2549,19.263,564690.0
2018-05-08 11:40:00,23.75,23.82,23.75,23.81,360600.0,19.263,19.3198,19.263,19.3117,360600.0
2018-05-08 11:50:00,23.82,23.87,23.81,23.81,449100.0,19.3198,19.3604,19.3117,19.3117,449100.0
2018-05-08 12:00:00,23.81,23.83,23.75,23.77,362190.0,19.3117,19.3279,19.263,19.2793,362190.0
2018-05-08 12:10:00,23.77,23.79,23.75,23.78,357870.0,19.2793,19.2955,19.263,19.2874,357870.0
2018-05-08 12:20:00,23.78,23.78,23.75,23.76,445030.0,19.2874,19.2874,19.263,19.2711,445030.0
2018-05-08 12:30:00,23.76,23.79,23.75,23.77,641340.0,19.2711,19.2955,19.263,19.2793,641340.0
2018-05-08 12:40:00,23.77,23.77,23.73,23.73,533130.0,19.2793,19.2793,19.2468,19.2468,533130.0
2018-05-08 12:50:00,23.73,23.74,23.65,23.69,432180.0,19.2468,19.2549,19.1819,19.2144,432180.0
2018-05-08 13:00:00,23.68,23.75,23.68,23.73,244410.0,19.2063,19.263,19.2063,19.2468,244410.0
2018-05-08 13:10:00,23.73,23.73,23.64,23.69,1363950.0,19.2468,19.2468,19.1738,19.2144,1363950.0
2018-05-08 13:20:00,23.7,23.77,23.65,23.77,981190.0,19.2225,19.2793,19.1819,19.2793,981190.0
2018-05-08 13:30:00,23.77,23.79,23.75,23.78,217100.0,19.2793,19.2955,19.263,19.2874,217100.0
2018-05-08 13:40:00,23.78,23.81,23.78,23.79,202410.0,19.2874,19.3117,19.2874,19.2955,202410.0
2018-05-08 13:50:00,23.79,23.79,23.71,23.71,361570.0,19.2955,19.2955,19.2306,19.2306,361570.0
2018-05-08 14:00:00,23.72,23.79,23.72,23.79,588070.0,19.2387,19.2955,19.2387,19.2955,588070.0
2018-05-08 14:10:00,23.78,23.81,23.75,23.79,414540.0,19.2874,19.3117,19.263,19.2955,414540.0
2018-05-08 14:20:00,23.79,23.89,23.77,23.82,418710.0,19.2955,19.3766,19.2793,19.3198,418710.0
2018-05-08 14:30:00,23.82,23.82,23.72,23.72,477320.0,19.3198,19.3198,19.2387,19.2387,477320.0
2018-05-08 14:40:00,23.72,23.74,23.67,23.73,374050.0,19.2387,19.2549,19.1982,19.2468,374050.0
2018-05-08 14:50:00,23.72,23.78,23.71,23.78,461320.0,19.2387,19.2874,19.2306,19.2874,461320.0
2018-05-08 15:00:00,23.77,23.81,23.76,23.8,512230.0,19.2793,19.3117,19.2711,19.3036,512230.0
2018-05-08 15:10:00,23.79,23.83,23.78,23.81,507340.0,19.2955,19.3279,19.2874,19.3117,507340.0
2018-05-08 15:20:00,23.8,23.85,23.8,23.84,550950.0,19.3036,19.3441,19.3036,19.336,550950.0
2018-05-08 15:30:00,23.83,23.84,23.81,23.83,696460.0,19.3279,19.336,19.3117,19.3279,696460.0
2018-05-08 15:40:00,23.83,23.85,23.79,23.8,863330.0,19.3279,19.3441,19.2955,19.3036,863330.0
2018-05-08 15:50:00,23.81,23.9,23.81,23.89,1686320.0,19.3117,19.3847,19.3117,19.3766,1686320.0
2018-05-09 09:30:00,23.58,23.64,23.4,23.54,2360560.0,19.1252,19.1738,18.9792,19.0927,2360560.0
2018-05-09 09:40:00,23.55,23.6,23.52,23.55,1057000.0,19.1008,19.1414,19.0765,19.1008,1057000.0
2018-05-09 09:50:00,23.55,23.59,23.52,23.55,1651070.0,19.1008,19.1333,19.0765,19.1008,1651070.0
2018-05-09 10:00:00,23.55,23.58,23.53,23.55,1400250.0,19.1008,19.1252,19.0846,19.1008,1400250.0
2018-05-09 10:10:00,23.54,23.57,23.53,23.57,1584580.0,19.0927,19.117,19.0846,19.117,1584580.0
2018-05-09 10:20:00,23.57,23.58,23.54,23.54,803120.0,19.117,19.1252,19.0927,19.0927,803120.0
2018-05-09 10:30:00,23.55,23.59,23.54,23.59,715740.0,19.1008,19.1333,19.0927,19.1333,715740.0
2018-05-09 10:40:00,23.6,23.61,23.58,23.61,503470.0,19.1414,19.1495,19.1252,19.1495,503470.0
2018-05-09 10:50:00,23.61,23.63,23.54,23.57,725610.0,19.1495,19.1657,19.0927,19.117,725610.0
2018-05-09 11:00:00,23.57,23.6,23.54,23.58,564720.0,19.117,19.1414,19.0927,19.1252,564720.0
2018-05-09 11:10:00,23.58,23.61,23.58,23.58,407420.0,19.1252,19.1495,19.1252,19.1252,407420.0
2018-05-09 11:20:00,23.57,23.61,23.57,23.6,406940.0,19.117,19.1495,19.117,19.1414,406940.0
2018-05-09 11:30:00,23.6,23.7,23.6,23.65,405060.0,19.1414,19.2225,19.1414,19.1819,405060.0
2018-05-09 11:40:00,23.64,23.69,23.63,23.66,356800.0,19.1738,19.2144,19.1657,19.19,356800.0
2018-05-09 11:50:00,23.66,23.68,23.63,23.68,235810.0,19.19,19.2063,19.1657,19.2063,235810.0
2018-05-09 12:00:00,23.68,23.7,23.63,23.63,385440.0,19.2063,19.2225,19.1657,19.1657,385440.0
2018-05-09 12:10:00,23.63,23.67,23.62,23.64,369890.0,19.1657,19.1982,19.1576,19.1738,369890.0
2018-05-09 12:20:00,23.64,23.75,23.63,23.74,475330.0,19.1738,19.263,19.1657,19.2549,475330.0
2018-05-09 12:30:00,23.74,23.78,23.73,23.75,626770.0,19.2549,19.2874,19.2468,19.263,626770.0
2018-05-09 12:40:00,23.74,23.77,23.7,23.75,399400.0,19.2549,19.2793,19.2225,19.263,399400.0
2018-05-09 12:50:00,23.76,23.77,23.72,23.73,354500.0,19.2711,19.2793,19.2387,19.2468,354500.0
2018-05-09 13:00:00,23.73,23.76,23.7,23.72,310790.0,19.2468,19.2711,19.2225,19.2387,310790.0
2018-05-09 13:10:00,23.71,23.72,23.67,23.69,351040.0,19.2306,19.2387,19.1982,19.2144,351040.0
2018-05-09 13:20:00,23.69,23.75,23.69,23.75,443400.0,19.2144,19.263,19.2144,19.263,443400.0
2018-05-09 13:30:00,23.75,23.79,23.75,23.79,216350.0,19.263,19.2955,19.263,19.2955,216350.0
2018-05-09 13:40:00,23.79,23.84,23.79,23.84,292210.0,19.2955,19.336,19.2955,19.336,292210.0
2018-05-09 13:50:00,23.84,23.86,23.83,23.86,284290.0,19.336,19.3523,19.3279,19.3523,284290.0
2018-05-09 14:00:00,23.86,23.88,23.83,23.88,352760.0,19.3523,19.3685,19.3279,19.3685,352760.0
2018-05-09 14:10:00,23.88,23.91,23.87,23.88,297510.0,19.3685,19.3928,19.3604,19.3685,297510.0
2018-05-09 14:20:00,23.88,23.88,23.79,23.82,474640.0,19.3685,19.3685,19.2955,19.3198,474640.0
2018-05-09 14:30:00,23.82,23.83,23.79,23.8,432290.0,19.3198,19.3279,19.2955,19.3036,432290.0
2018-05-09 14:40:00,23.81,23.82,23.8,23.82,597250.0,19.3117,19.3198,19.3036,19.3198,597250.0
2018-05-09 14:50:00,23.82,23.83,23.79,23.8,367360.0,19.3198,19.3279,19.2955,19.3036,367360.0
2018-05-09 15:00:00,23.79,23.83,23.78,23.82,434670.0,19.2955,19.3279,19.2874,19.3198,434670.0
2018-05-09 15:10:00,23.82,23.82,23.78,23.79,425310.0,19.3198,19.3198,19.2874,19.2955,425310.0
2018-05-09 15:20:00,23.79,23.82,23.77,23.79,514250.0,19.2955,19.3198,19.2793,19.2955,514250.0
2018-05-09 15:30:00,23.78,23.82,23.77,23.8,588460.0,19.2874,19.3198,19.2793,19.3036,588460.0
2018-05-09 15:40:00,23.8,23.8,23.75,23.77,562820.0,19.3036,19.3036,19.263,19.2793,562820.0
2018-05-09 15:50:00,23.76,23.83,23.73,23.82,1820640.0,19.2711,19.3279,19.2468,19.3198,1820640.0
2018-05-10 09:30:00,23.97,24.12,23.86,24.11,1380010.0,19.4415,19.5631,19.3523,19.555,1380010.0
2018-05-10 09:40:00,24.1,24.17,24.04,24.06,641730.0,19.5469,19.6037,19.4982,19.5145,641730.0
2018-05-10 09:50:00,24.07,24.17,24.03,24.06,662180.0,19.5226,19.6037,19.4901,19.5145,662180.0
2018-05-10 10:00:00,24.05,24.08,24.05,24.05,424550.0,19.5064,19.5307,19.5064,19.5064,424550.0
2018-05-10 10:10:00,24.06,24.08,24.04,24.08,254980.0,19.5145,19.5307,19.4982,19.5307,254980.0
2018-05-10 10:20:00,24.08,24.11,24.05,24.07,191970.0,19.5307,19.555,19.5064,19.5226,191970.0
2018-05-10 10:30:00,24.07,24.08,24.01,24.01,243650.0,19.5226,19.5307,19.4739,19.4739,243650.0
2018-05-10 10:40:00,24.02,24.05,24.01,24.05,208130.0,19.482,19.5064,19.4739,19.5064,208130.0
2018-05-10 10:50:00,24.04,24.09,24.03,24.04,161080.0,19.4982,19.5388,19.4901,19.4982,161080.0
2018-05-10 11:00:00,24.03,24.13,24.03,24.11,280330.0,19.4901,19.5712,19.4901,19.555,280330.0
2018-05-10 11:10:00,24.12,24.22,24.12,24.2,679970.0,19.5631,19.6442,19.5631,19.628,679970.0
2018-05-10 11:20:00,24.2,24.21,24.17,24.18,684520.0,19.628,19.6361,19.6037,19.6118,684520.0
2018-05-10 11:30:00,24.17,24.17,24.13,24.13,516990.0,19.6037,19.6037,19.5712,19.5712,516990.0
2018-05-10 11:40:00,24.13,24.14,24.11,24.14,253110.0,19.5712,19.5794,19.555,19.5794,253110.0
2018-05-10 11:50:00,24.14,24.19,24.14,24.18,262570.0,19.5794,19.6199,19.5794,19.6118,262570.0
2018-05-10 12:00:00,24.18,24.19,24.16,24.17,221080.0,19.6118,19.6199,19.5956,19.6037,221080.0
2018-05-10 12:10:00,24.17,24.2,24.17,24.19,305930.0,19.6037,19.628,19.6037,19.6199,305930.0
2018-05-10 12:20:00,24.19,24.22,24.18,24.22,526190.0,19.6199,19.6442,19.6118,19.6442,526190.0
2018-05-10 12:30:00,24.22,24.26,24.21,24.26,272930.0,19.6442,19.6767,19.6361,19.6767,272930.0
2018-05-10 12:40:00,24.26,24.29,24.25,24.26,426420.0,19.6767,19.701,19.6686,19.6767,426420.0
2018-05-10 12:50:00,24.26,24.28,24.25,24.27,198070.0,19.6767,19.6929,19.6686,19.6848,198070.0
2018-05-10 13:00:00,24.27,24.33,24.27,24.32,395600.0,19.6848,19.7335,19.6848,19.7253,395600.0
2018-05-10 13:10:00,24.32,24.35,24.32,24.33,541800.0,19.7253,19.7497,19.7253,19.7335,541800.0
2018-05-10 13:20:00,24.33,24.35,24.3,24.3,162050.0,19.7335,19.7497,19.7091,19.7091,162050.0
2018-05-10 13:30:00,24.3,24.32,24.28,24.28,231500.0,19.7091,19.7253,19.6929,19.6929,231500.0
2018-05-10 13:40:00,24.29,24.29,24.25,24.26,429520.0,19.701,19.701,19.6686,19.6767,429520.0
2018-05-10 13:50:00,24.25,24.26,24.22,24.26,217380.0,19.6686,19.6767,19.6442,19.6767,217380.0
2018-05-10 14:00:00,24.27,24.28,24.22,24.28,215620.0,19.6848,19.6929,19.6442,19.6929,215620.0
2018-05-10 14:10:00,24.29,24.31,24.28,24.29,150080.0,19.701,19.7172,19.6929,19.701,150080.0
2018-05-10 14:20:00,24.28,24.28,24.22,24.23,441650.0,19.6929,19.6929,19.6442,19.6524,441650.0
2018-05-10 14:30:00,24.24,24.24,24.17,24.17,171860.0,19.6605,19.6605,19.6037,19.6037,171860.0
2018-05-10 14:40:00,24.17,24.22,24.13,24.22,384150.0,19.6037,19.6442,19.5712,19.6442,384150.0
2018-05-10 14:50:00,24.21,24.23,24.19,24.23,287810.0,19.6361,19.6524,19.6199,19.6524,287810.0
2018-05-10 15:00:00,24.23,24.24,24.2,24.22,363580.0,19.6524,19.6605,19.628,19.6442,363580.0
2018-05-10 15:10:00,24.21,24.28,24.2,24.28,274520.0,19.6361,19.6929,19.628,19.6929,274520.0
2018-05-10 15:20:00,24.28,24.37,24.23,24.28,448800.0,19.6929,19.7659,19.6524,19.6929,448800.0
2018-05-10 15:30:00,24.29,24.31,24.27,24.29,512450.0,19.701,19.7172,19.6848,19.701,512450.0
2018-05-10 15:40:00,24.29,24.34,24.29,24.33,760240.0,19.701,19.7416,19.701,19.7335,760240.0
2018-05-10 15:50:00,24.32,24.37,24.31,24.35,2287090.0,19.7253,19.7659,19.7172,19.7497,2287090.0
2018-05-11 09:30:00,24.31,24.39,24.25,24.37,769300.0,19.7172,19.7821,19.6686,19.7659,769300.0
2018-05-11 09:40:00,24.38,24.39,24.28,24.34,596100.0,19.774,19.7821,19.6929,19.7416,596100.0
2018-05-11 09:50:00,24.33,24.42,24.32,24.39,522550.0,19.7335,19.8065,19.7253,19.7821,522550.0
2018-05-11 10:00:00,24.39,24.44,24.39,24.42,521650.0,19.7821,19.8227,19.7821,19.8065,521650.0
2018-05-11 10:10:00,24.43,24.45,24.4,24.43,450420.0,19.8146,19.8308,19.7902,19.8146,450420.0
2018-05-11 10:20:00,24.42,24.45,24.32,24.34,528210.0,19.8065,19.8308,19.7253,19.7416,528210.0
2018-05-11 10:30:00,24.34,24.39,24.33,24.37,369940.0,19.7416,19.7821,19.7335,19.7659,369940.0
2018-05-11 10:40:00,24.37,24.42,24.37,24.41,460080.0,19.7659,19.8065,19.7659,19.7983,460080.0
2018-05-11 10:50:00,24.41,24.43,24.38,24.4,181280.0,19.7983,19.8146,19.774,19.7902,181280.0
2018-05-11 11:00:00,24.4,24.4,24.32,24.33,236910.0,19.7902,19.7902,19.7253,19.7335,236910.0
2018-05-11 11:10:00,24.33,24.36,24.32,24.32,123920.0,19.7335,19.7578,19.7253,19.7253,123920.0
2018-05-11 11:20:00,24.32,24.37,24.3,24.34,276490.0,19.7253,19.7659,19.7091,19.7416,276490.0
2018-05-11 11:30:00,24.34,24.36,24.31,24.32,656360.0,19.7416,19.7578,19.7172,19.7253,656360.0
2018-05-11 11:40:00,24.32,24.36,24.29,24.3,331920.0,19.7253,19.7578,19.701,19.7091,331920.0
2018-05-11 11:50:00,24.3,24.3,24.27,24.29,321790.0,19.7091,19.7091,19.6848,19.701,321790.0
2018-05-11 12:00:00,24.29,24.31,24.27,24.27,163730.0,19.701,19.7172,19.6848,19.6848,163730.0
2018-05-11 12:10:00,24.27,24.3,24.26,24.3,235380.0,19.6848,19.7091,19.6767,19.7091,235380.0
2018-05-11 12:20:00,24.3,24.3,24.2,24.21,311880.0,19.7091,19.7091,19.628,19.6361,311880.0
2018-05-11 12:30:00,24.21,24.22,24.18,24.21,489410.0,19.6361,19.6442,19.6118,19.6361,489410.0
2018-05-11 12:40:00,24.21,24.23,24.18,24.22,187710.0,19.6361,19.6524,19.6118,19.6442,187710.0
2018-05-11 12:50:00,24.22,24.22,24.18,24.22,709430.0,19.6442,19.6442,19.6118,19.6442,709430.0
2018-05-11 13:00:00,24.21,24.22,24.18,24.19,420630.0,19.6361,19.6442,19.6118,19.6199,420630.0
2018-05-11 13:10:00,24.19,24.21,24.18,24.19,170930.0,19.6199,19.6361,19.6118,19.6199,170930.0
2018-05-11 13:20:00,24.18,24.23,24.16,24.22,440750.0,19.6118,19.6524,19.5956,19.6442,440750.0
2018-05-11 13:30:00,24.21,24.22,24.18,24.19,277910.0,19.6361,19.6442,19.6118,19.6199,277910.0
2018-05-11 13:40:00,24.19,24.22,24.19,24.2,143890.0,19.6199,19.6442,19.6199,19.628,143890.0
2018-05-11 13:50:00,24.2,24.25,24.2,24.24,190530.0,19.628,19.6686,19.628,19.6605,190530.0
2018-05-11 14:00:00,24.25,24.25,24.2,24.21,176500.0,19.6686,19.6686,19.628,19.6361,176500.0
2018-05-11 14:10:00,24.2,24.26,24.19,24.26,319960.0,19.628,19.6767,19.6199,19.6767,319960.0
2018-05-11 14:20:00,24.26,24.28,24.26,24.26,214870.0,19.6767,19.6929,19.6767,19.6767,214870.0
2018-05-11 14:30:00,24.26,24.27,24.25,24.27,196430.0,19.6767,19.6848,19.6686,19.6848,196430.0
2018-05-11 14:40:00,24.26,24.31,24.26,24.31,425100.0,19.6767,19.7172,19.6767,19.7172,425100.0
2018-05-11 14:50:00,24.31,24.32,24.26,24.3,307800.0,19.7172,19.7253,19.6767,19.7091,307800.0
2018-05-11 15:00:00,24.3,24.34,24.29,24.32,263570.0,19.7091,19.7416,19.701,19.7253,263570.0
2018-05-11 15:10:00,24.32,24.34,24.29,24.33,295550.0,19.7253,19.7416,19.701,19.7335,295550.0
2018-05-11 15:20:00,24.33,24.35,24.32,24.34,462990.0,19.7335,19.7497,19.7253,19.7416,462990.0
2018-05-11 15:30:00,24.34,24.36,24.33,24.33,377700.0,19.7416,19.7578,19.7335,19.7335,377700.0
2018-05-11 15:40:00,24.34,24.34,24.3,24.31,435800.0,19.7416,19.7416,19.7091,19.7172,435800.0
2018-05-11 15:50:00,24.31,24.36,24.29,24.34,1294910.0,19.7172,19.7578,19.701,19.7416,1294910.0
2018-05-14 09:30:00,24.63,24.82,24.6,24.73,1747120.0,19.9768,20.1309,19.9525,20.0579,1747120.0
2018-05-14 09:40:00,24.73,24.84,24.72,24.72,1156470.0,20.0579,20.1471,20.0498,20.0498,1156470.0
2018-05-14 09:50:00,24.74,24.75,24.66,24.69,819220.0,20.066,20.0741,20.0011,20.0254,819220.0
2018-05-14 10:00:00,24.69,24.76,24.66,24.75,640180.0,20.0254,20.0822,20.0011,20.0741,640180.0
2018-05-14 10:10:00,24.74,24.75,24.7,24.72,308830.0,20.066,20.0741,20.0336,20.0498,308830.0
2018-05-14 10:20:00,24.72,24.73,24.68,24.71,227130.0,20.0498,20.0579,20.0173,20.0417,227130.0
2018-05-14 10:30:00,24.72,24.76,24.7,24.72,298150.0,20.0498,20.0822,20.0336,20.0498,298150.0
2018-05-14 10:40:00,24.72,24.73,24.66,24.7,622760.0,20.0498,20.0579,20.0011,20.0336,622760.0
2018-05-14 10:50:00,24.7,24.71,24.65,24.65,578510.0,20.0336,20.0417,19.993,19.993,578510.0
2018-05-14 11:00:00,24.65,24.67,24.63,24.64,764480.0,19.993,20.0092,19.9768,19.9849,764480.0
2018-05-14 11:10:00,24.64,24.68,24.62,24.68,369140.0,19.9849,20.0173,19.9687,20.0173,369140.0
2018-05-14 11:20:00,24.68,24.68,24.61,24.65,525390.0,20.0173,20.0173,19.9606,19.993,525390.0
2018-05-14 11:30:00,24.64,24.66,24.63,24.63,462920.0,19.9849,20.0011,19.9768,19.9768,462920.0
2018-05-14 11:40:00,24.63,24.63,24.58,24.59,367680.0,19.9768,19.9768,19.9362,19.9443,367680.0
2018-05-14 11:50:00,24.59,24.61,24.55,24.55,460990.0,19.9443,19.9606,19.9119,19.9119,460990.0
2018-05-14 12:00:00,24.55,24.56,24.51,24.52,594530.0,19.9119,19.92,19.8795,19.8876,594530.0
2018-05-14 12:10:00,24.53,24.57,24.52,24.55,384600.0,19.8957,19.9281,19.8876,19.9119,384600.0
2018-05-14 12:20:00,24.55,24.56,24.53,24.55,387230.0,19.9119,19.92,19.8957,19.9119,387230.0
2018-05-14 12:30:00,24.55,24.62,24.55,24.61,531560.0,19.9119,19.9687,19.9119,19.9606,531560.0
2018-05-14 12:40:00,24.61,24.61,24.52,24.53,305370.0,19.9606,19.9606,19.8876,19.8957,305370.0
2018-05-14 12:50:00,24.52,24.53,24.46,24.47,330500.0,19.8876,19.8957,19.8389,19.847,330500.0
2018-05-14 13:00:00,24.46,24.46,24.42,24.43,322690.0,19.8389,19.8389,19.8065,19.8146,322690.0
2018-05-14 13:10:00,24.43,24.44,24.4,24.4,390360.0,19.8146,19.8227,19.7902,19.7902,390360.0
2018-05-14 13:20:00,24.4,24.45,24.38,24.44,372650.0,19.7902,19.8308,19.774,19.8227,372650.0
2018-05-14 13:30:00,24.44,24.5,24.4,24.5,355300.0,19.8227,19.8713,19.7902,19.8713,355300.0
2018-05-14 13:40:00,24.5,24.5,24.45,24.46,389160.0,19.8713,19.8713,19.8308,19.8389,389160.0
2018-05-14 13:50:00,24.46,24.47,24.45,24.45,262860.0,19.8389,19.847,19.8308,19.8308,262860.0
2018-05-14 14:00:00,24.45,24.48,24.41,24.42,312790.0,19.8308,19.8551,19.7983,19.8065,312790.0
2018-05-14 14:10:00,24.42,24.46,24.42,24.45,240830.0,19.8065,19.8389,19.8065,19.8308,240830.0
2018-05-14 14:20:00,24.46,24.53,24.46,24.52,368590.0,19.8389,19.8957,19.8389,19.8876,368590.0
2018-05-14 14:30:00,24.52,24.56,24.51,24.56,410270.0,19.8876,19.92,19.8795,19.92,410270.0
2018-05-14 14:40:00,24.56,24.56,24.54,24.54,335660.0,19.92,19.92,19.9038,19.9038,335660.0
2018-05-14 14:50:00,24.54,24.59,24.53,24.59,298620.0,19.9038,19.9443,19.8957,19.9443,298620.0
2018-05-14 15:00:00,24.59,24.59,24.54,24.56,361990.0,19.9443,19.9443,19.9038,19.92,361990.0
2018-05-14 15:10:00,24.56,24.58,24.53,24.55,405830.0,19.92,19.9362,19.8957,19.9119,405830.0
2018-05-14 15:20:00,24.56,24.57,24.55,24.56,440930.0,19.92,19.9281,19.9119,19.92,440930.0
2018-05-14 15:30:00,24.56,24.56,24.51,24.51,518260.0,19.92,19.92,19.8795,19.8795,518260.0
2018-05-14 15:40:00,24.51,24.52,24.45,24.46,796690.0,19.8795,19.8876,19.8308,19.8389,796690.0
2018-05-14 15:50:00,24.46,24.49,24.43,24.48,1756180.0,19.8389,19.8632,19.8146,19.8551,1756180.0
2018-05-15 09:30:00,24.25,24.35,24.18,24.23,858580.0,19.6686,19.7497,19.6118,19.6524,858580.0
2018-05-15 09:40:00,24.23,24.24,24.14,24.21,496630.0,19.6524,19.6605,19.5794,19.6361,496630.0
2018-05-15 09:50:00,24.2,24.23,24.15,24.17,931160.0,19.628,19.6524,19.5875,19.6037,931160.0
2018-05-15 10:00:00,24.19,24.29,24.16,24.28,550640.0,19.6199,19.701,19.5956,19.6929,550640.0
2018-05-15 10:10:00,24.27,24.38,24.26,24.35,299280.0,19.6848,19.774,19.6767,19.7497,299280.0
2018-05-15 10:20:00,24.36,24.37,24.33,24.35,230350.0,19.7578,19.7659,19.7335,19.7497,230350.0
2018-05-15 10:30:00,24.35,24.44,24.34,24.43,359370.0,19.7497,19.8227,19.7416,19.8146,359370.0
2018-05-15 10:40:00,24.43,24.44,24.38,24.42,349010.0,19.8146,19.8227,19.774,19.8065,349010.0
2018-05-15 10:50:00,24.42,24.44,24.39,24.39,354290.0,19.8065,19.8227,19.7821,19.7821,354290.0
2018-05-15 11:00:00,24.38,24.42,24.36,24.37,259230.0,19.774,19.8065,19.7578,19.7659,259230.0
2018-05-15 11:10:00,24.37,24.38,24.28,24.36,280550.0,19.7659,19.774,19.6929,19.7578,280550.0
2018-05-15 11:20:00,24.36,24.37,24.3,24.32,186210.0,19.7578,19.7659,19.7091,19.7253,186210.0
2018-05-15 11:30:00,24.33,24.36,24.3,24.31,335390.0,19.7335,19.7578,19.7091,19.7172,335390.0
2018-05-15 11:40:00,24.31,24.31,24.25,24.26,486960.0,19.7172,19.7172,19.6686,19.6767,486960.0
2018-05-15 11:50:00,24.26,24.26,24.14,24.16,345140.0,19.6767,19.6767,19.5794,19.5956,345140.0
2018-05-15 12:00:00,24.16,24.19,24.1,24.13,201530.0,19.5956,19.6199,19.5469,19.5712,201530.0
2018-05-15 12:10:00,24.14,24.14,24.07,24.1,360950.0,19.5794,19.5794,19.5226,19.5469,360950.0
2018-05-15 12:20:00,24.11,24.11,24.07,24.1,281560.0,19.555,19.555,19.5226,19.5469,281560.0
2018-05-15 12:30:00,24.09,24.17,24.09,24.15,200590.0,19.5388,19.6037,19.5388,19.5875,200590.0
2018-05-15 12:40:00,24.15,24.15,24.11,24.13,294100.0,19.5875,19.5875,19.555,19.5712,294100.0
2018-05-15 12:50:00,24.13,24.13,24.05,24.05,271530.0,19.5712,19.5712,19.5064,19.5064,271530.0
2018-05-15 13:00:00,24.06,24.11,24.04,24.05,200130.0,19.5145,19.555,19.4982,19.5064,200130.0
2018-05-15 13:10:00,24.06,24.07,24.01,24.03,412200.0,19.5145,19.5226,19.4739,19.4901,412200.0
2018-05-15 13:20:00,24.03,24.09,24.0,24.08,394630.0,19.4901,19.5388,19.4658,19.5307,394630.0
2018-05-15 13:30:00,24.07,24.07,24.02,24.03,229820.0,19.5226,19.5226,19.482,19.4901,229820.0
2018-05-15 13:40:00,24.03,24.06,24.03,24.04,262350.0,19.4901,19.5145,19.4901,19.4982,262350.0
2018-05-15 13:50:00,24.04,24.06,23.92,23.92,659700.0,19.4982,19.5145,19.4009,19.4009,659700.0
2018-05-15 14:00:00,23.92,23.99,23.85,23.99,1048030.0,19.4009,19.4577,19.3441,19.4577,1048030.0
2018-05-15 14:10:00,23.98,24.06,23.98,24.04,455420.0,19.4496,19.5145,19.4496,19.4982,455420.0
2018-05-15 14:20:00,24.04,24.1,24.02,24.09,454760.0,19.4982,19.5469,19.482,19.5388,454760.0
2018-05-15 14:30:00,24.09,24.15,24.08,24.09,332390.0,19.5388,19.5875,19.5307,19.5388,332390.0
2018-05-15 14:40:00,24.11,24.12,24.08,24.09,115820.0,19.555,19.5631,19.5307,19.5388,115820.0
2018-05-15 14:50:00,24.09,24.13,24.06,24.07,116160.0,19.5388,19.5712,19.5145,19.5226,116160.0
2018-05-15 15:00:00,24.07,24.1,24.05,24.08,164790.0,19.5226,19.5469,19.5064,19.5307,164790.0
2018-05-15 15:10:00,24.07,24.09,24.04,24.06,156170.0,19.5226,19.5388,19.4982,19.5145,156170.0
2018-05-15 15:20:00,24.06,24.08,24.03,24.06,200090.0,19.5145,19.5307,19.4901,19.5145,200090.0
2018-05-15 15:30:00,24.06,24.12,24.04,24.11,246460.0,19.5145,19.5631,19.4982,19.555,246460.0
2018-05-15 15:40:00,24.12,24.12,24.08,24.1,350650.0,19.5631,19.5631,19.5307,19.5469,350650.0
2018-05-15 15:50:00,24.1,24.19,24.1,24.15,1735730.0,19.5469,19.6199,19.5469,19.5875,1735730.0
2018-05-16 09:30:00,24.21,24.22,23.99,24.02,1090450.0,19.6361,19.6442,19.4577,19.482,1090450.0
2018-05-16 09:40:00,24.02,24.05,23.99,24.04,333450.0,19.482,19.5064,19.4577,19.4982,333450.0
2018-05-16 09:50:00,24.04,24.14,24.03,24.07,703310.0,19.4982,19.5794,19.4901,19.5226,703310.0
2018-05-16 10:00:00,24.08,24.1,23.97,23.97,439520.0,19.5307,19.5469,19.4415,19.4415,439520.0
2018-05-16 10:10:00,23.97,24.03,23.94,24.02,469110.0,19.4415,19.4901,19.4171,19.482,469110.0
2018-05-16 10:20:00,24.01,24.02,23.98,24.02,322640.0,19.4739,19.482,19.4496,19.482,322640.0
2018-05-16 10:30:00,24.02,24.04,24.01,24.02,284770.0,19.482,19.4982,19.4739,19.482,284770.0
2018-05-16 10:40:00,24.02,24.03,23.97,23.97,523320.0,19.482,19.4901,19.4415,19.4415,523320.0
2018-05-16 10:50:00,23.98,23.98,23.94,23.96,597060.0,19.4496,19.4496,19.4171,19.4334,597060.0
2018-05-16 11:00:00,23.96,24.0,23.96,23.99,436390.0,19.4334,19.4658,19.4334,19.4577,436390.0
2018-05-16 11:10:00,23.99,24.02,23.98,23.98,340090.0,19.4577,19.482,19.4496,19.4496,340090.0
2018-05-16 11:20:00,23.99,23.99,23.9,23.91,516880.0,19.4577,19.4577,19.3847,19.3928,516880.0
2018-05-16 11:30:00,23.92,23.97,23.91,23.96,242120.0,19.4009,19.4415,19.3928,19.4334,242120.0
2018-05-16 11:40:00,23.95,24.0,23.95,24.0,203010.0,19.4253,19.4658,19.4253,19.4658,203010.0
2018-05-16 11:50:00,24.0,24.02,23.99,24.0,228770.0,19.4658,19.482,19.4577,19.4658,228770.0
2018-05-16 12:00:00,24.01,24.02,23.99,24.0,438030.0,19.4739,19.482,19.4577,19.4658,438030.0
2018-05-16 12:10:00,24.0,24.02,23.99,24.0,373870.0,19.4658,19.482,19.4577,19.4658,373870.0
2018-05-16 12:20:00,24.0,24.04,23.96,24.04,333380.0,19.4658,19.4982,19.4334,19.4982,333380.0
2018-05-16 12:30:00,24.04,24.08,24.04,24.04,366530.0,19.4982,19.5307,19.4982,19.4982,366530.0
2018-05-16 12:40:00,24.04,24.05,24.0,24.02,254770.0,19.4982,19.5064,19.4658,19.482,254770.0
2018-05-16 12:50:00,24.02,24.04,24.0,24.04,277560.0,19.482,19.4982,19.4658,19.4982,277560.0
2018-05-16 13:00:00,24.05,24.05,24.01,24.03,501800.0,19.5064,19.5064,19.4739,19.4901,501800.0
2018-05-16 13:10:00,24.03,24.03,24.0,24.0,290260.0,19.4901,19.4901,19.4658,19.4658,290260.0
2018-05-16 13:20:00,24.0,24.02,23.97,23.97,641250.0,19.4658,19.482,19.4415,19.4415,641250.0
2018-05-16 13:30:00,23.97,23.99,23.96,23.98,317240.0,19.4415,19.4577,19.4334,19.4496,317240.0
2018-05-16 13:40:00,23.99,24.0,23.97,23.98,269560.0,19.4577,19.4658,19.4415,19.4496,269560.0
2018-05-16 13:50:00,23.99,24.0,23.97,23.99,342560.0,19.4577,19.4658,19.4415,19.4577,342560.0
2018-05-16 14:00:00,24.0,24.02,24.0,24.0,343660.0,19.4658,19.482,19.4658,19.4658,343660.0
2018-05-16 14:10:00,24.0,24.01,23.96,24.01,429430.0,19.4658,19.4739,19.4334,19.4739,429430.0
2018-05-16 14:20:00,24.0,24.0,23.96,23.97,387230.0,19.4658,19.4658,19.4334,19.4415,387230.0
2018-05-16 14:30:00,23.97,24.01,23.97,24.0,509940.0,19.4415,19.4739,19.4415,19.4658,509940.0
2018-05-16 14:40:00,24.0,24.01,24.0,24.0,427600.0,19.4658,19.4739,19.4658,19.4658,427600.0
2018-05-16 14:50:00,24.0,24.03,24.0,24.03,596850.0,19.4658,19.4901,19.4658,19.4901,596850.0
2018-05-16 15:00:00,24.02,24.03,24.0,24.02,273450.0,19.482,19.4901,19.4658,19.482,273450.0
2018-05-16 15:10:00,24.02,24.03,24.0,24.0,444070.0,19.482,19.4901,19.4658,19.4658,444070.0
2018-05-16 15:20:00,24.0,24.01,24.0,24.0,601120.0,19.4658,19.4739,19.4658,19.4658,601120.0
2018-05-16 15:30:00,24.0,24.02,24.0,24.0,761250.0,19.4658,19.482,19.4658,19.4658,761250.0
2018-05-16 15:40:00,24.0,24.0,23.98,23.98,656740.0,19.4658,19.4658,19.4496,19.4496,656740.0
2018-05-16 15:50:00,23.98,24.06,23.98,24.05,1975680.0,19.4496,19.5145,19.4496,19.5064,1975680.0
2018-05-17 09:30:00,23.81,24.06,23.8,24.03,1025110.0,19.3117,19.5145,19.3036,19.4901,1025110.0
2018-05-17 09:40:00,24.05,24.08,24.03,24.07,728600.0,19.5064,19.5307,19.4901,19.5226,728600.0
2018-05-17 09:50:00,24.07,24.13,24.06,24.06,467720.0,19.5226,19.5712,19.5145,19.5145,467720.0
2018-05-17 10:00:00,24.05,24.1,24.03,24.08,294570.0,19.5064,19.5469,19.4901,19.5307,294570.0
2018-05-17 10:10:00,24.07,24.07,24.0,24.01,215790.0,19.5226,19.5226,19.4658,19.4739,215790.0
2018-05-17 10:20:00,24.0,24.01,23.92,23.95,613350.0,19.4658,19.4739,19.4009,19.4253,613350.0
2018-05-17 10:30:00,23.96,24.05,23.93,24.03,533160.0,19.4334,19.5064,19.409,19.4901,533160.0
2018-05-17 10:40:00,24.02,24.08,24.01,24.08,330070.0,19.482,19.5307,19.4739,19.5307,330070.0
2018-05-17 10:50:00,24.07,24.17,24.06,24.12,511790.0,19.5226,19.6037,19.5145,19.5631,511790.0
2018-05-17 11:00:00,24.12,24.13,24.06,24.06,404010.0,19.5631,19.5712,19.5145,19.5145,404010.0
2018-05-17 11:10:00,24.06,24.07,24.02,24.03,283740.0,19.5145,19.5226,19.482,19.4901,283740.0
2018-05-17 11:20:00,24.03,24.06,24.02,24.05,471940.0,19.4901,19.5145,19.482,19.5064,471940.0
2018-05-17 11:30:00,24.05,24.08,24.04,24.06,341120.0,19.5064,19.5307,19.4982,19.5145,341120.0
2018-05-17 11:40:00,24.06,24.09,24.05,24.08,457490.0,19.5145,19.5388,19.5064,19.5307,457490.0
2018-05-17 11:50:00,24.09,24.11,24.07,24.07,768240.0,19.5388,19.555,19.5226,19.5226,768240.0
2018-05-17 12:00:00,24.07,24.11,24.07,24.08,200790.0,19.5226,19.555,19.5226,19.5307,200790.0
2018-05-17 12:10:00,24.09,24.14,24.08,24.14,156410.0,19.5388,19.5794,19.5307,19.5794,156410.0
2018-05-17 12:20:00,24.14,24.14,24.1,24.1,163890.0,19.5794,19.5794,19.5469,19.5469,163890.0
2018-05-17 12:30:00,24.1,24.13,24.08,24.08,115550.0,19.5469,19.5712,19.5307,19.5307,115550.0
2018-05-17 12:40:00,24.07,24.07,24.02,24.02,169610.0,19.5226,19.5226,19.482,19.482,169610.0
2018-05-17 12:50:00,24.01,24.03,23.99,24.01,250870.0,19.4739,19.4901,19.4577,19.4739,250870.0
2018-05-17 13:00:00,24.01,24.03,23.99,24.0,320300.0,19.4739,19.4901,19.4577,19.4658,320300.0
2018-05-17 13:10:00,23.99,24.01,23.98,24.0,135620.0,19.4577,19.4739,19.4496,19.4658,135620.0
2018-05-17 13:20:00,24.0,24.02,23.99,24.01,101340.0,19.4658,19.482,19.4577,19.4739,101340.0
2018-05-17 13:30:00,24.02,24.02,23.99,24.01,97830.0,19.482,19.482,19.4577,19.4739,97830.0
2018-05-17 13:40:00,24.0,24.01,23.97,23.99,143410.0,19.4658,19.4739,19.4415,19.4577,143410.0
2018-05-17 13:50:00,23.98,24.0,23.9,23.91,456570.0,19.4496,19.4658,19.3847,19.3928,456570.0
2018-05-17 14:00:00,23.91,23.93,23.85,23.89,977900.0,19.3928,19.409,19.3441,19.3766,977900.0
2018-05-17 14:10:00,23.89,23.97,23.89,23.97,247690.0,19.3766,19.4415,19.3766,19.4415,247690.0
2018-05-17 14:20:00,23.98,23.98,23.95,23.96,422890.0,19.4496,19.4496,19.4253,19.4334,422890.0
2018-05-17 14:30:00,23.96,24.0,23.96,23.99,260470.0,19.4334,19.4658,19.4334,19.4577,260470.0
2018-05-17 14:40:00,24.0,24.03,24.0,24.02,174750.0,19.4658,19.4901,19.4658,19.482,174750.0
2018-05-17 14:50:00,24.01,24.04,24.0,24.04,222170.0,19.4739,19.4982,19.4658,19.4982,222170.0
2018-05-17 15:00:00,24.03,24.08,24.03,24.06,205370.0,19.4901,19.5307,19.4901,19.5145,205370.0
2018-05-17 15:10:00,24.06,24.06,24.0,24.02,216710.0,19.5145,19.5145,19.4658,19.482,216710.0
2018-05-17 15:20:00,24.02,24.04,24.0,24.01,523770.0,19.482,19.4982,19.4658,19.4739,523770.0
2018-05-17 15:30:00,24.01,24.04,24.0,24.02,607760.0,19.4739,19.4982,19.4658,19.482,607760.0
2018-05-17 15:40:00,24.01,24.04,24.0,24.02,896520.0,19.4739,19.4982,19.4658,19.482,896520.0
2018-05-17 15:50:00,24.02,24.02,23.93,23.94,2160790.0,19.482,19.482,19.409,19.4171,2160790.0
2018-05-18 09:30:00,23.99,24.06,23.86,24.0,1628590.0,19.4577,19.5145,19.3523,19.4658,1628590.0
2018-05-18 09:40:00,24.01,24.02,23.92,23.92,689600.0,19.4739,19.482,19.4009,19.4009,689600.0
2018-05-18 09:50:00,23.92,23.92,23.78,23.82,591790.0,19.4009,19.4009,19.2874,19.3198,591790.0
2018-05-18 10:00:00,23.82,23.86,23.77,23.79,920550.0,19.3198,19.3523,19.2793,19.2955,920550.0
2018-05-18 10:10:00,23.78,23.82,23.78,23.79,523800.0,19.2874,19.3198,19.2874,19.2955,523800.0
2018-05-18 10:20:00,23.8,23.81,23.72,23.73,974760.0,19.3036,19.3117,19.2387,19.2468,974760.0
2018-05-18 10:30:00,23.73,23.77,23.68,23.76,640550.0,19.2468,19.2793,19.2063,19.2711,640550.0
2018-05-18 10:40:00,23.77,23.81,23.74,23.78,709880.0,19.2793,19.3117,19.2549,19.2874,709880.0
2018-05-18 10:50:00,23.78,23.8,23.76,23.77,346010.0,19.2874,19.3036,19.2711,19.2793,346010.0
2018-05-18 11:00:00,23.78,23.81,23.77,23.79,378900.0,19.2874,19.3117,19.2793,19.2955,378900.0
2018-05-18 11:10:00,23.79,23.83,23.77,23.82,442450.0,19.2955,19.3279,19.2793,19.3198,442450.0
2018-05-18 11:20:00,23.82,23.85,23.78,23.81,738890.0,19.3198,19.3441,19.2874,19.3117,738890.0
2018-05-18 11:30:00,23.81,23.82,23.78,23.81,272970.0,19.3117,19.3198,19.2874,19.3117,272970.0
2018-05-18 11:40:00,23.81,23.81,23.76,23.77,297720.0,19.3117,19.3117,19.2711,19.2793,297720.0
2018-05-18 11:50:00,23.77,23.78,23.72,23.73,395100.0,19.2793,19.2874,19.2387,19.2468,395100.0
2018-05-18 12:00:00,23.73,23.78,23.7,23.71,694590.0,19.2468,19.2874,19.2225,19.2306,694590.0
2018-05-18 12:10:00,23.72,23.75,23.7,23.71,197560.0,19.2387,19.263,19.2225,19.2306,197560.0
2018-05-18 12:20:00,23.71,23.71,23.68,23.69,290810.0,19.2306,19.2306,19.2063,19.2144,290810.0
2018-05-18 12:30:00,23.69,23.74,23.68,23.73,235550.0,19.2144,19.2549,19.2063,19.2468,235550.0
2018-05-18 12:40:00,23.73,23.76,23.73,23.73,210900.0,19.2468,19.2711,19.2468,19.2468,210900.0
2018-05-18 12:50:00,23.73,23.74,23.7,23.71,183210.0,19.2468,19.2549,19.2225,19.2306,183210.0
2018-05-18 13:00:00,23.71,23.72,23.69,23.69,208290.0,19.2306,19.2387,19.2144,19.2144,208290.0
2018-05-18 13:10:00,23.69,23.73,23.69,23.71,155950.0,19.2144,19.2468,19.2144,19.2306,155950.0
2018-05-18 13:20:00,23.72,23.74,23.7,23.7,179610.0,19.2387,19.2549,19.2225,19.2225,179610.0
2018-05-18 13:30:00,23.71,23.71,23.67,23.69,255530.0,19.2306,19.2306,19.1982,19.2144,255530.0
2018-05-18 13:40:00,23.68,23.69,23.68,23.68,198440.0,19.2063,19.2144,19.2063,19.2063,198440.0
2018-05-18 13:50:00,23.68,23.7,23.68,23.7,114070.0,19.2063,19.2225,19.2063,19.2225,114070.0
2018-05-18 14:00:00,23.7,23.71,23.69,23.71,196760.0,19.2225,19.2306,19.2144,19.2306,196760.0
2018-05-18 14:10:00,23.71,23.71,23.67,23.68,573990.0,19.2306,19.2306,19.1982,19.2063,573990.0
2018-05-18 14:20:00,23.68,23.71,23.67,23.7,258750.0,19.2063,19.2306,19.1982,19.2225,258750.0
2018-05-18 14:30:00,23.7,23.71,23.69,23.71,296760.0,19.2225,19.2306,19.2144,19.2306,296760.0
2018-05-18 14:40:00,23.71,23.73,23.7,23.73,225130.0,19.2306,19.2468,19.2225,19.2468,225130.0
2018-05-18 14:50:00,23.72,23.73,23.7,23.71,227630.0,19.2387,19.2468,19.2225,19.2306,227630.0
2018-05-18 15:00:00,23.71,23.71,23.69,23.7,193810.0,19.2306,19.2306,19.2144,19.2225,193810.0
2018-05-18 15:10:00,23.7,23.7,23.67,23.68,318070.0,19.2225,19.2225,19.1982,19.2063,318070.0
2018-05-18 15:20:00,23.69,23.7,23.68,23.7,320460.0,19.2144,19.2225,19.2063,19.2225,320460.0
2018-05-18 15:30:00,23.7,23.7,23.68,23.69,512180.0,19.2225,19.2225,19.2063,19.2144,512180.0
2018-05-18 15:40:00,23.69,23.69,23.64,23.66,675810.0,19.2144,19.2144,19.1738,19.19,675810.0
2018-05-18 15:50:00,23.66,23.66,23.59,23.6,1765880.0,19.19,19.19,19.1333,19.1414,1765880.0
2018-05-21 09:30:00,23.95,23.96,23.79,23.83,1362440.0,19.4253,19.4334,19.2955,19.3279,1362440.0
2018-05-21 09:40:00,23.85,23.94,23.8,23.93,624220.0,19.3441,19.4171,19.3036,19.409,624220.0
2018-05-21 09:50:00,23.94,24.05,23.93,23.95,1083930.0,19.4171,19.5064,19.409,19.4253,1083930.0
2018-05-21 10:00:00,23.96,24.02,23.93,23.95,435750.0,19.4334,19.482,19.409,19.4253,435750.0
2018-05-21 10:10:00,23.94,24.0,23.93,23.98,461830.0,19.4171,19.4658,19.409,19.4496,461830.0
2018-05-21 10:20:00,23.98,24.01,23.97,23.99,584520.0,19.4496,19.4739,19.4415,19.4577,584520.0
2018-05-21 10:30:00,23.99,24.01,23.97,23.97,308640.0,19.4577,19.4739,19.4415,19.4415,308640.0
2018-05-21 10:40:00,23.96,23.98,23.92,23.95,469310.0,19.4334,19.4496,19.4009,19.4253,469310.0
2018-05-21 10:50:00,23.94,23.99,23.87,23.9,804040.0,19.4171,19.4577,19.3604,19.3847,804040.0
2018-05-21 11:00:00,23.91,23.92,23.83,23.86,399570.0,19.3928,19.4009,19.3279,19.3523,399570.0
2018-05-21 11:10:00,23.86,23.86,23.79,23.81,224090.0,19.3523,19.3523,19.2955,19.3117,224090.0
2018-05-21 11:20:00,23.81,23.83,23.72,23.73,309010.0,19.3117,19.3279,19.2387,19.2468,309010.0
2018-05-21 11:30:00,23.72,23.76,23.67,23.76,486340.0,19.2387,19.2711,19.1982,19.2711,486340.0
2018-05-21 11:40:00,23.77,23.78,23.74,23.76,255320.0,19.2793,19.2874,19.2549,19.2711,255320.0
2018-05-21 11:50:00,23.76,23.83,23.75,23.83,255710.0,19.2711,19.3279,19.263,19.3279,255710.0
2018-05-21 12:00:00,23.82,23.84,23.8,23.82,193090.0,19.3198,19.336,19.3036,19.3198,193090.0
2018-05-21 12:10:00,23.82,23.87,23.82,23.85,213340.0,19.3198,19.3604,19.3198,19.3441,213340.0
2018-05-21 12:20:00,23.85,23.85,23.81,23.83,342680.0,19.3441,19.3441,19.3117,19.3279,342680.0
2018-05-21 12:30:00,23.83,23.84,23.82,23.82,203880.0,19.3279,19.336,19.3198,19.3198,203880.0
2018-05-21 12:40:00,23.82,23.83,23.8,23.81,204970.0,19.3198,19.3279,19.3036,19.3117,204970.0
2018-05-21 12:50:00,23.81,23.81,23.77,23.77,241700.0,19.3117,19.3117,19.2793,19.2793,241700.0
2018-05-21 13:00:00,23.78,23.8,23.77,23.8,193900.0,19.2874,19.3036,19.2793,19.3036,193900.0
2018-05-21 13:10:00,23.8,23.82,23.79,23.81,161630.0,19.3036,19.3198,19.2955,19.3117,161630.0
2018-05-21 13:20:00,23.81,23.84,23.81,23.84,276920.0,19.3117,19.336,19.3117,19.336,276920.0
2018-05-21 13:30:00,23.84,23.87,23.83,23.85,323200.0,19.336,19.3604,19.3279,19.3441,323200.0
2018-05-21 13:40:00,23.84,23.89,23.83,23.88,229580.0,19.336,19.3766,19.3279,19.3685,229580.0
2018-05-21 13:50:00,23.89,23.9,23.88,23.9,215860.0,19.3766,19.3847,19.3685,19.3847,215860.0
2018-05-21 14:00:00,23.89,23.9,23.86,23.89,342110.0,19.3766,19.3847,19.3523,19.3766,342110.0
2018-05-21 14:10:00,23.89,23.89,23.79,23.8,294130.0,19.3766,19.3766,19.2955,19.3036,294130.0
2018-05-21 14:20:00,23.79,23.81,23.77,23.8,323880.0,19.2955,19.3117,19.2793,19.3036,323880.0
2018-05-21 14:30:00,23.79,23.8,23.74,23.79,503080.0,19.2955,19.3036,19.2549,19.2955,503080.0
2018-05-21 14:40:00,23.8,23.85,23.77,23.84,355180.0,19.3036,19.3441,19.2793,19.336,355180.0
2018-05-21 14:50:00,23.85,23.86,23.81,23.83,640950.0,19.3441,19.3523,19.3117,19.3279,640950.0
2018-05-21 15:00:00,23.83,23.84,23.8,23.83,238600.0,19.3279,19.336,19.3036,19.3279,238600.0
2018-05-21 15:10:00,23.82,23.85,23.81,23.83,303980.0,19.3198,19.3441,19.3117,19.3279,303980.0
2018-05-21 15:20:00,23.83,23.88,23.82,23.88,479280.0,19.3279,19.3685,19.3198,19.3685,479280.0
2018-05-21 15:30:00,23.88,23.88,23.85,23.88,444570.0,19.3685,19.3685,19.3441,19.3685,444570.0
2018-05-21 15:40:00,23.88,23.89,23.8,23.81,459350.0,19.3685,19.3766,19.3036,19.3117,459350.0
2018-05-21 15:50:00,23.81,23.97,23.81,23.91,1734200.0,19.3117,19.4415,19.3117,19.3928,1734200.0
2018-05-22 09:30:00,24.01,24.1,24.0,24.1,672800.0,19.4739,19.5469,19.4658,19.5469,672800.0
2018-05-22 09:40:00,24.1,24.14,24.0,24.01,393640.0,19.5469,19.5794,19.4658,19.4739,393640.0
2018-05-22 09:50:00,24.01,24.02,23.92,23.93,350920.0,19.4739,19.482,19.4009,19.409,350920.0
2018-05-22 10:00:00,23.93,23.93,23.86,23.87,392400.0,19.409,19.409,19.3523,19.3604,392400.0
2018-05-22 10:10:00,23.87,23.88,23.81,23.85,345810.0,19.3604,19.3685,19.3117,19.3441,345810.0
2018-05-22 10:20:00,23.84,23.87,23.76,23.8,438130.0,19.336,19.3604,19.2711,19.3036,438130.0
2018-05-22 10:30:00,23.81,23.88,23.8,23.85,305210.0,19.3117,19.3685,19.3036,19.3441,305210.0
2018-05-22 10:40:00,23.85,23.87,23.81,23.84,219930.0,19.3441,19.3604,19.3117,19.336,219930.0
2018-05-22 10:50:00,23.85,23.92,23.84,23.92,278970.0,19.3441,19.4009,19.336,19.4009,278970.0
2018-05-22 11:00:00,23.91,23.95,23.91,23.91,265620.0,19.3928,19.4253,19.3928,19.3928,265620.0
2018-05-22 11:10:00,23.91,23.99,23.91,23.98,173240.0,19.3928,19.4577,19.3928,19.4496,173240.0
2018-05-22 11:20:00,23.99,23.99,23.92,23.93,274140.0,19.4577,19.4577,19.4009,19.409,274140.0
2018-05-22 11:30:00,23.93,23.94,23.92,23.92,198240.0,19.409,19.4171,19.4009,19.4009,198240.0
2018-05-22 11:40:00,23.92,23.93,23.88,23.89,236570.0,19.4009,19.409,19.3685,19.3766,236570.0
2018-05-22 11:50:00,23.9,23.91,23.89,23.91,145970.0,19.3847,19.3928,19.3766,19.3928,145970.0
2018-05-22 12:00:00,23.91,23.97,23.91,23.96,253130.0,19.3928,19.4415,19.3928,19.4334,253130.0
2018-05-22 12:10:00,23.96,23.99,23.94,23.96,237620.0,19.4334,19.4577,19.4171,19.4334,237620.0
2018-05-22 12:20:00,23.96,23.97,23.94,23.95,229660.0,19.4334,19.4415,19.4171,19.4253,229660.0
2018-05-22 12:30:00,23.94,23.96,23.9,23.91,313250.0,19.4171,19.4334,19.3847,19.3928,313250.0
2018-05-22 12:40:00,23.91,23.96,23.91,23.95,226680.0,19.3928,19.4334,19.3928,19.4253,226680.0
2018-05-22 12:50:00,23.95,23.97,23.93,23.93,188040.0,19.4253,19.4415,19.409,19.409,188040.0
2018-05-22 13:00:00,23.93,23.96,23.93,23.95,170340.0,19.409,19.4334,19.409,19.4253,170340.0
2018-05-22 13:10:00,23.95,23.98,23.95,23.96,150960.0,19.4253,19.4496,19.4253,19.4334,150960.0
2018-05-22 13:20:00,23.95,23.98,23.94,23.97,143530.0,19.4253,19.4496,19.4171,19.4415,143530.0
2018-05-22 13:30:00,23.98,23.98,23.92,23.95,211340.0,19.4496,19.4496,19.4009,19.4253,211340.0
2018-05-22 13:40:00,23.95,23.98,23.95,23.97,203510.0,19.4253,19.4496,19.4253,19.4415,203510.0
2018-05-22 13:50:00,23.97,23.99,23.96,23.99,147770.0,19.4415,19.4577,19.4334,19.4577,147770.0
2018-05-22 14:00:00,23.99,24.02,23.99,23.99,218530.0,19.4577,19.482,19.4577,19.4577,218530.0
2018-05-22 14:10:00,24.0,24.01,24.0,24.01,139290.0,19.4658,19.4739,19.4658,19.4739,139290.0
2018-05-22 14:20:00,24.01,24.02,24.0,24.01,228380.0,19.4739,19.482,19.4658,19.4739,228380.0
2018-05-22 14:30:00,24.01,24.03,24.0,24.0,275190.0,19.4739,19.4901,19.4658,19.4658,275190.0
2018-05-22 14:40:00,24.01,24.01,23.98,23.98,293990.0,19.4739,19.4739,19.4496,19.4496,293990.0
2018-05-22 14:50:00,23.99,23.99,23.93,23.95,296180.0,19.4577,19.4577,19.409,19.4253,296180.0
2018-05-22 15:00:00,23.95,23.98,23.92,23.93,513700.0,19.4253,19.4496,19.4009,19.409,513700.0
2018-05-22 15:10:00,23.92,23.94,23.9,23.93,390780.0,19.4009,19.4171,19.3847,19.409,390780.0
2018-05-22 15:20:00,23.93,23.95,23.91,23.91,359890.0,19.409,19.4253,19.3928,19.3928,359890.0
2018-05-22 15:30:00,23.91,23.92,23.88,23.88,509620.0,19.3928,19.4009,19.3685,19.3685,509620.0
2018-05-22 15:40:00,23.88,23.91,23.85,23.86,390160.0,19.3685,19.3928,19.3441,19.3523,390160.0
2018-05-22 15:50:00,23.85,23.88,23.79,23.84,1252500.0,19.3441,19.3685,19.2955,19.336,1252500.0
2018-05-23 09:30:00,23.63,23.77,23.6,23.7,659630.0,19.1657,19.2793,19.1414,19.2225,659630.0
2018-05-23 09:40:00,23.68,23.82,23.68,23.82,483150.0,19.2063,19.3198,19.2063,19.3198,483150.0
2018-05-23 09:50:00,23.83,23.83,23.75,23.75,470860.0,19.3279,19.3279,19.263,19.263,470860.0
2018-05-23 10:00:00,23.76,23.85,23.75,23.85,371190.0,19.2711,19.3441,19.263,19.3441,371190.0
2018-05-23 10:10:00,23.84,23.89,23.83,23.88,594960.0,19.336,19.3766,19.3279,19.3685,594960.0
2018-05-23 10:20:00,23.88,23.89,23.86,23.88,295600.0,19.3685,19.3766,19.3523,19.3685,295600.0
2018-05-23 10:30:00,23.87,23.88,23.85,23.86,466040.0,19.3604,19.3685,19.3441,19.3523,466040.0
2018-05-23 10:40:00,23.85,23.85,23.79,23.81,451210.0,19.3441,19.3441,19.2955,19.3117,451210.0
2018-05-23 10:50:00,23.81,23.81,23.71,23.75,358810.0,19.3117,19.3117,19.2306,19.263,358810.0
2018-05-23 11:00:00,23.75,23.79,23.75,23.78,323700.0,19.263,19.2955,19.263,19.2874,323700.0
2018-05-23 11:10:00,23.78,23.79,23.76,23.78,229360.0,19.2874,19.2955,19.2711,19.2874,229360.0
2018-05-23 11:20:00,23.78,23.8,23.76,23.78,223060.0,19.2874,19.3036,19.2711,19.2874,223060.0
2018-05-23 11:30:00,23.78,23.79,23.76,23.77,213720.0,19.2874,19.2955,19.2711,19.2793,213720.0
2018-05-23 11:40:00,23.77,23.83,23.76,23.83,299390.0,19.2793,19.3279,19.2711,19.3279,299390.0
2018-05-23 11:50:00,23.83,23.84,23.79,23.79,242360.0,19.3279,19.336,19.2955,19.2955,242360.0
2018-05-23 12:00:00,23.79,23.82,23.77,23.81,237900.0,19.2955,19.3198,19.2793,19.3117,237900.0
2018-05-23 12:10:00,23.81,23.83,23.76,23.77,244130.0,19.3117,19.3279,19.2711,19.2793,244130.0
2018-05-23 12:20:00,23.78,23.78,23.75,23.76,276370.0,19.2874,19.2874,19.263,19.2711,276370.0
2018-05-23 12:30:00,23.76,23.8,23.76,23.79,212810.0,19.2711,19.3036,19.2711,19.2955,212810.0
2018-05-23 12:40:00,23.79,23.82,23.79,23.79,217530.0,19.2955,19.3198,19.2955,19.2955,217530.0
2018-05-23 12:50:00,23.79,23.81,23.79,23.79,184450.0,19.2955,19.3117,19.2955,19.2955,184450.0
2018-05-23 13:00:00,23.79,23.79,23.75,23.77,271580.0,19.2955,19.2955,19.263,19.2793,271580.0
2018-05-23 13:10:00,23.77,23.77,23.72,23.73,334570.0,19.2793,19.2793,19.2387,19.2468,334570.0
2018-05-23 13:20:00,23.73,23.77,23.73,23.74,221890.0,19.2468,19.2793,19.2468,19.2549,221890.0
2018-05-23 13:30:00,23.73,23.76,23.73,23.75,185940.0,19.2468,19.2711,19.2468,19.263,185940.0
2018-05-23 13:40:00,23.75,23.79,23.75,23.77,189100.0,19.263,19.2955,19.263,19.2793,189100.0
2018-05-23 13:50:00,23.76,23.78,23.76,23.76,145020.0,19.2711,19.2874,19.2711,19.2711,145020.0
2018-05-23 14:00:00,23.76,23.9,23.74,23.89,380670.0,19.2711,19.3847,19.2549,19.3766,380670.0
2018-05-23 14:10:00,23.89,23.9,23.85,23.86,221540.0,19.3766,19.3847,19.3441,19.3523,221540.0
2018-05-23 14:20:00,23.85,23.88,23.84,23.85,202760.0,19.3441,19.3685,19.336,19.3441,202760.0
2018-05-23 14:30:00,23.84,23.84,23.8,23.81,250230.0,19.336,19.336,19.3036,19.3117,250230.0
2018-05-23 14:40:00,23.81,23.84,23.81,23.83,222750.0,19.3117,19.336,19.3117,19.3279,222750.0
2018-05-23 14:50:00,23.83,23.87,23.82,23.87,1228900.0,19.3279,19.3604,19.3198,19.3604,1228900.0
2018-05-23 15:00:00,23.86,23.9,23.85,23.87,375650.0,19.3523,19.3847,19.3441,19.3604,375650.0
2018-05-23 15:10:00,23.87,23.91,23.86,23.9,411250.0,19.3604,19.3928,19.3523,19.3847,411250.0
2018-05-23 15:20:00,23.9,23.93,23.89,23.93,425970.0,19.3847,19.409,19.3766,19.409,425970.0
2018-05-23 15:30:00,23.93,23.94,23.91,23.93,611780.0,19.409,19.4171,19.3928,19.409,611780.0
2018-05-23 15:40:00,23.94,24.0,23.93,23.99,664150.0,19.4171,19.4658,19.409,19.4577,664150.0
2018-05-23 15:50:00,23.99,24.06,23.98,24.06,2319030.0,19.4577,19.5145,19.4496,19.5145,2319030.0
2018-05-24 09:30:00,24.09,24.28,24.09,24.28,701650.0,19.5388,19.6929,19.5388,19.6929,701650.0
2018-05-24 09:40:00,24.26,24.28,24.07,24.07,340680.0,19.6767,19.6929,19.5226,19.5226,340680.0
2018-05-24 09:50:00,24.08,24.1,24.0,24.05,736010.0,19.5307,19.5469,19.4658,19.5064,736010.0
2018-05-24 10:00:00,24.03,24.16,24.02,24.12,580700.0,19.4901,19.5956,19.482,19.5631,580700.0
2018-05-24 10:10:00,24.12,24.18,24.12,24.13,505950.0,19.5631,19.6118,19.5631,19.5712,505950.0
2018-05-24 10:20:00,24.12,24.14,24.05,24.11,313180.0,19.5631,19.5794,19.5064,19.555,313180.0
2018-05-24 10:30:00,24.1,24.13,24.06,24.13,191780.0,19.5469,19.5712,19.5145,19.5712,191780.0
2018-05-24 10:40:00,24.14,24.16,24.09,24.1,313430.0,19.5794,19.5956,19.5388,19.5469,313430.0
2018-05-24 10:50:00,24.1,24.12,24.0,24.02,330110.0,19.5469,19.5631,19.4658,19.482,330110.0
2018-05-24 11:00:00,24.02,24.09,24.0,24.07,390090.0,19.482,19.5388,19.4658,19.5226,390090.0
2018-05-24 11:10:00,24.08,24.13,24.07,24.12,294070.0,19.5307,19.5712,19.5226,19.5631,294070.0
2018-05-24 11:20:00,24.11,24.12,24.1,24.1,174690.0,19.555,19.5631,19.5469,19.5469,174690.0
2018-05-24 11:30:00,24.11,24.14,24.1,24.11,244770.0,19.555,19.5794,19.5469,19.555,244770.0
2018-05-24 11:40:00,24.1,24.18,24.1,24.14,256400.0,19.5469,19.6118,19.5469,19.5794,256400.0
2018-05-24 11:50:00,24.14,24.2,24.14,24.19,208230.0,19.5794,19.628,19.5794,19.6199,208230.0
2018-05-24 12:00:00,24.19,24.27,24.19,24.26,485110.0,19.6199,19.6848,19.6199,19.6767,485110.0
2018-05-24 12:10:00,24.26,24.29,24.26,24.28,324720.0,19.6767,19.701,19.6767,19.6929,324720.0
2018-05-24 12:20:00,24.28,24.31,24.28,24.29,254290.0,19.6929,19.7172,19.6929,19.701,254290.0
2018-05-24 12:30:00,24.29,24.32,24.25,24.26,234180.0,19.701,19.7253,19.6686,19.6767,234180.0
2018-05-24 12:40:00,24.26,24.28,24.24,24.27,206560.0,19.6767,19.6929,19.6605,19.6848,206560.0
2018-05-24 12:50:00,24.28,24.29,24.24,24.29,232700.0,19.6929,19.701,19.6605,19.701,232700.0
2018-05-24 13:00:00,24.29,24.31,24.27,24.29,233700.0,19.701,19.7172,19.6848,19.701,233700.0
2018-05-24 13:10:00,24.29,24.32,24.28,24.31,214480.0,19.701,19.7253,19.6929,19.7172,214480.0
2018-05-24 13:20:00,24.31,24.35,24.31,24.35,255230.0,19.7172,19.7497,19.7172,19.7497,255230.0
2018-05-24 13:30:00,24.34,24.35,24.31,24.32,264680.0,19.7416,19.7497,19.7172,19.7253,264680.0
2018-05-24 13:40:00,24.33,24.35,24.32,24.33,174910.0,19.7335,19.7497,19.7253,19.7335,174910.0
2018-05-24 13:50:00,24.32,24.32,24.29,24.32,211790.0,19.7253,19.7253,19.701,19.7253,211790.0
2018-05-24 14:00:00,24.33,24.36,24.31,24.36,390320.0,19.7335,19.7578,19.7172,19.7578,390320.0
2018-05-24 14:10:00,24.36,24.41,24.36,24.39,815660.0,19.7578,19.7983,19.7578,19.7821,815660.0
2018-05-24 14:20:00,24.39,24.42,24.37,24.38,365260.0,19.7821,19.8065,19.7659,19.774,365260.0
2018-05-24 14:30:00,24.37,24.41,24.37,24.41,285180.0,19.7659,19.7983,19.7659,19.7983,285180.0
2018-05-24 14:40:00,24.41,24.44,24.38,24.38,342780.0,19.7983,19.8227,19.774,19.774,342780.0
2018-05-24 14:50:00,24.38,24.39,24.36,24.38,265070.0,19.774,19.7821,19.7578,19.774,265070.0
2018-05-24 15:00:00,24.38,24.41,24.36,24.41,341370.0,19.774,19.7983,19.7578,19.7983,341370.0
2018-05-24 15:10:00,24.41,24.41,24.37,24.39,360880.0,19.7983,19.7983,19.7659,19.7821,360880.0
2018-05-24 15:20:00,24.39,24.41,24.38,24.41,397590.0,19.7821,19.7983,19.774,19.7983,397590.0
2018-05-24 15:30:00,24.41,24.42,24.36,24.36,413800.0,19.7983,19.8065,19.7578,19.7578,413800.0
2018-05-24 15:40:00,24.36,24.36,24.29,24.33,762010.0,19.7578,19.7578,19.701,19.7335,762010.0
2018-05-24 15:50:00,24.33,24.37,24.29,24.37,1950330.0,19.7335,19.7659,19.701,19.7659,1950330.0
2018-05-25 09:30:00,24.4,24.65,24.4,24.59,1495350.0,19.7902,19.993,19.7902,19.9443,1495350.0
2018-05-25 09:40:00,24.58,24.65,24.53,24.65,886380.0,19.9362,19.993,19.8957,19.993,886380.0
2018-05-25 09:50:00,24.65,24.72,24.62,24.72,994630.0,19.993,20.0498,19.9687,20.0498,994630.0
2018-05-25 10:00:00,24.71,24.71,24.63,24.66,897290.0,20.0417,20.0417,19.9768,20.0011,897290.0
2018-05-25 10:10:00,24.67,24.8,24.67,24.79,603560.0,20.0092,20.1147,20.0092,20.1066,603560.0
2018-05-25 10:20:00,24.78,24.82,24.74,24.81,689360.0,20.0984,20.1309,20.066,20.1228,689360.0
2018-05-25 10:30:00,24.8,24.84,24.77,24.83,767050.0,20.1147,20.1471,20.0903,20.139,767050.0
2018-05-25 10:40:00,24.83,24.83,24.74,24.77,780340.0,20.139,20.139,20.066,20.0903,780340.0
2018-05-25 10:50:00,24.77,24.81,24.77,24.79,577780.0,20.0903,20.1228,20.0903,20.1066,577780.0
2018-05-25 11:00:00,24.79,24.86,24.79,24.83,431830.0,20.1066,20.1633,20.1066,20.139,431830.0
2018-05-25 11:10:00,24.83,24.89,24.82,24.87,608460.0,20.139,20.1877,20.1309,20.1714,608460.0
2018-05-25 11:20:00,24.87,24.92,24.85,24.91,554300.0,20.1714,20.212,20.1552,20.2039,554300.0
2018-05-25 11:30:00,24.91,25.07,24.89,25.0,1164970.0,20.2039,20.3337,20.1877,20.2769,1164970.0
2018-05-25 11:40:00,25.0,25.07,24.98,24.98,949860.0,20.2769,20.3337,20.2607,20.2607,949860.0
2018-05-25 11:50:00,24.99,25.02,24.97,25.01,379110.0,20.2688,20.2931,20.2525,20.285,379110.0
2018-05-25 12:00:00,25.0,25.02,24.94,24.96,422530.0,20.2769,20.2931,20.2282,20.2444,422530.0
2018-05-25 12:10:00,24.95,25.02,24.92,25.02,375330.0,20.2363,20.2931,20.212,20.2931,375330.0
2018-05-25 12:20:00,25.02,25.05,25.0,25.04,371820.0,20.2931,20.3174,20.2769,20.3093,371820.0
2018-05-25 12:30:00,25.03,25.04,25.01,25.01,360410.0,20.3012,20.3093,20.285,20.285,360410.0
2018-05-25 12:40:00,25.01,25.03,24.99,25.0,445600.0,20.285,20.3012,20.2688,20.2769,445600.0
2018-05-25 12:50:00,25.0,25.02,24.98,25.01,288710.0,20.2769,20.2931,20.2607,20.285,288710.0
2018-05-25 13:00:00,25.0,25.05,25.0,25.04,305630.0,20.2769,20.3174,20.2769,20.3093,305630.0
2018-05-25 13:10:00,25.05,25.07,25.02,25.03,357100.0,20.3174,20.3337,20.2931,20.3012,357100.0
2018-05-25 13:20:00,25.03,25.03,25.0,25.02,173690.0,20.3012,20.3012,20.2769,20.2931,173690.0
2018-05-25 13:30:00,25.02,25.02,24.98,25.01,513840.0,20.2931,20.2931,20.2607,20.285,513840.0
2018-05-25 13:40:00,25.01,25.01,24.96,24.99,345260.0,20.285,20.285,20.2444,20.2688,345260.0
2018-05-25 13:50:00,24.99,25.02,24.95,24.98,321140.0,20.2688,20.2931,20.2363,20.2607,321140.0
2018-05-25 14:00:00,24.98,24.98,24.93,24.96,285230.0,20.2607,20.2607,20.2201,20.2444,285230.0
2018-05-25 14:10:00,24.96,25.02,24.96,25.0,268500.0,20.2444,20.2931,20.2444,20.2769,268500.0
2018-05-25 14:20:00,25.0,25.02,24.99,25.02,335010.0,20.2769,20.2931,20.2688,20.2931,335010.0
2018-05-25 14:30:00,25.02,25.03,24.97,24.98,316190.0,20.2931,20.3012,20.2525,20.2607,316190.0
2018-05-25 14:40:00,24.98,24.98,24.93,24.93,425820.0,20.2607,20.2607,20.2201,20.2201,425820.0
2018-05-25 14:50:00,24.92,24.95,24.91,24.94,453470.0,20.212,20.2363,20.2039,20.2282,453470.0
2018-05-25 15:00:00,24.94,24.94,24.9,24.9,396560.0,20.2282,20.2282,20.1958,20.1958,396560.0
2018-05-25 15:10:00,24.9,24.94,24.9,24.94,603040.0,20.1958,20.2282,20.1958,20.2282,603040.0
2018-05-25 15:20:00,24.94,25.0,24.93,25.0,418560.0,20.2282,20.2769,20.2201,20.2769,418560.0
2018-05-25 15:30:00,24.99,25.0,24.98,25.0,603660.0,20.2688,20.2769,20.2607,20.2769,603660.0
2018-05-25 15:40:00,25.0,25.0,24.93,24.97,862690.0,20.2769,20.2769,20.2201,20.2525,862690.0
2018-05-25 15:50:00,24.97,25.03,24.97,25.0,2685990.0,20.2525,20.3012,20.2525,20.2769,2685990.0
2018-05-29 09:30:00,24.86,25.02,24.85,24.97,1884060.0,20.1633,20.2931,20.1552,20.2525,1884060.0
2018-05-29 09:40:00,24.98,25.04,24.97,25.01,712670.0,20.2607,20.3093,20.2525,20.285,712670.0
2018-05-29 09:50:00,25.02,25.07,25.02,25.06,691900.0,20.2931,20.3337,20.2931,20.3255,691900.0
2018-05-29 10:00:00,25.05,25.11,25.04,25.07,465340.0,20.3174,20.3661,20.3093,20.3337,465340.0
2018-05-29 10:10:00,25.08,25.08,25.0,25.0,476350.0,20.3418,20.3418,20.2769,20.2769,476350.0
2018-05-29 10:20:00,25.0,25.03,24.98,25.02,721400.0,20.2769,20.3012,20.2607,20.2931,721400.0
2018-05-29 10:30:00,25.01,25.01,24.98,25.0,526870.0,20.285,20.285,20.2607,20.2769,526870.0
2018-05-29 10:40:00,25.0,25.03,24.98,25.03,1128030.0,20.2769,20.3012,20.2607,20.3012,1128030.0
2018-05-29 10:50:00,25.03,25.07,25.02,25.02,538480.0,20.3012,20.3337,20.2931,20.2931,538480.0
2018-05-29 11:00:00,25.02,25.04,24.99,25.02,534690.0,20.2931,20.3093,20.2688,20.2931,534690.0
2018-05-29 11:10:00,25.02,25.06,25.02,25.03,153550.0,20.2931,20.3255,20.2931,20.3012,153550.0
2018-05-29 11:20:00,25.03,25.07,25.01,25.06,341430.0,20.3012,20.3337,20.285,20.3255,341430.0
2018-05-29 11:30:00,25.05,25.08,24.98,25.0,613580.0,20.3174,20.3418,20.2607,20.2769,613580.0
2018-05-29 11:40:00,24.99,25.0,24.94,24.97,692270.0,20.2688,20.2769,20.2282,20.2525,692270.0
2018-05-29 11:50:00,24.97,24.99,24.94,24.98,489460.0,20.2525,20.2688,20.2282,20.2607,489460.0
2018-05-29 12:00:00,24.98,24.98,24.91,24.91,1017180.0,20.2607,20.2607,20.2039,20.2039,1017180.0
2018-05-29 12:10:00,24.92,24.95,24.88,24.92,639760.0,20.212,20.2363,20.1796,20.212,639760.0
2018-05-29 12:20:00,24.92,24.97,24.91,24.93,344480.0,20.212,20.2525,20.2039,20.2201,344480.0
2018-05-29 12:30:00,24.94,24.99,24.93,24.97,231340.0,20.2282,20.2688,20.2201,20.2525,231340.0
2018-05-29 12:40:00,24.97,25.01,24.96,24.99,249070.0,20.2525,20.285,20.2444,20.2688,249070.0
2018-05-29 12:50:00,24.99,25.01,24.98,25.01,227870.0,20.2688,20.285,20.2607,20.285,227870.0
2018-05-29 13:00:00,25.0,25.0,24.96,25.0,414900.0,20.2769,20.2769,20.2444,20.2769,414900.0
2018-05-29 13:10:00,25.01,25.02,24.98,25.01,201480.0,20.285,20.2931,20.2607,20.285,201480.0
2018-05-29 13:20:00,25.01,25.02,24.99,25.0,278090.0,20.285,20.2931,20.2688,20.2769,278090.0
2018-05-29 13:30:00,25.01,25.01,24.97,24.97,229060.0,20.285,20.285,20.2525,20.2525,229060.0
2018-05-29 13:40:00,24.97,25.04,24.97,25.02,323030.0,20.2525,20.3093,20.2525,20.2931,323030.0
2018-05-29 13:50:00,25.02,25.04,25.0,25.0,150280.0,20.2931,20.3093,20.2769,20.2769,150280.0
2018-05-29 14:00:00,24.99,25.01,24.96,25.0,321220.0,20.2688,20.285,20.2444,20.2769,321220.0
2018-05-29 14:10:00,25.0,25.01,24.97,25.01,279770.0,20.2769,20.285,20.2525,20.285,279770.0
2018-05-29 14:20:00,25.0,25.05,24.98,25.04,208590.0,20.2769,20.3174,20.2607,20.3093,208590.0
2018-05-29 14:30:00,25.04,25.04,24.99,25.01,223410.0,20.3093,20.3093,20.2688,20.285,223410.0
2018-05-29 14:40:00,25.01,25.01,24.96,24.99,418010.0,20.285,20.285,20.2444,20.2688,418010.0
2018-05-29 14:50:00,24.99,25.01,24.97,24.98,332920.0,20.2688,20.285,20.2525,20.2607,332920.0
2018-05-29 15:00:00,24.97,25.01,24.97,25.0,396090.0,20.2525,20.285,20.2525,20.2769,396090.0
2018-05-29 15:10:00,24.99,25.0,24.97,24.98,770020.0,20.2688,20.2769,20.2525,20.2607,770020.0
2018-05-29 15:20:00,24.97,25.0,24.95,24.97,719580.0,20.2525,20.2769,20.2363,20.2525,719580.0
2018-05-29 15:30:00,24.96,25.01,24.95,25.0,372230.0,20.2444,20.285,20.2363,20.2769,372230.0
2018-05-29 15:40:00,25.0,25.03,24.98,25.02,382430.0,20.2769,20.3012,20.2607,20.2931,382430.0
2018-05-29 15:50:00,25.02,25.03,24.93,24.97,1997640.0,20.2931,20.3012,20.2201,20.2525,1997640.0
2018-05-30 09:30:00,25.12,25.17,25.0,25.07,826130.0,20.3742,20.4148,20.2769,20.3337,826130.0
2018-05-30 09:40:00,25.07,25.14,25.05,25.1,373200.0,20.3337,20.3904,20.3174,20.358,373200.0
2018-05-30 09:50:00,25.11,25.15,25.08,25.13,330150.0,20.3661,20.3985,20.3418,20.3823,330150.0
2018-05-30 10:00:00,25.14,25.17,25.09,25.15,414860.0,20.3904,20.4148,20.3499,20.3985,414860.0
2018-05-30 10:10:00,25.16,25.2,25.15,25.15,687090.0,20.4067,20.4391,20.3985,20.3985,687090.0
2018-05-30 10:20:00,25.15,25.16,25.09,25.11,331710.0,20.3985,20.4067,20.3499,20.3661,331710.0
2018-05-30 10:30:00,25.11,25.17,25.11,25.13,654350.0,20.3661,20.4148,20.3661,20.3823,654350.0
2018-05-30 10:40:00,25.13,25.15,25.09,25.1,570510.0,20.3823,20.3985,20.3499,20.358,570510.0
2018-05-30 10:50:00,25.1,25.13,25.08,25.13,886000.0,20.358,20.3823,20.3418,20.3823,886000.0
2018-05-30 11:00:00,25.14,25.16,25.12,25.14,485400.0,20.3904,20.4067,20.3742,20.3904,485400.0
2018-05-30 11:10:00,25.14,25.15,25.11,25.13,177680.0,20.3904,20.3985,20.3661,20.3823,177680.0
2018-05-30 11:20:00,25.13,25.15,25.11,25.13,177140.0,20.3823,20.3985,20.3661,20.3823,177140.0
2018-05-30 11:30:00,25.14,25.16,25.1,25.1,269860.0,20.3904,20.4067,20.358,20.358,269860.0
2018-05-30 11:40:00,25.11,25.13,25.09,25.11,559060.0,20.3661,20.3823,20.3499,20.3661,559060.0
2018-05-30 11:50:00,25.11,25.15,25.11,25.13,198930.0,20.3661,20.3985,20.3661,20.3823,198930.0
2018-05-30 12:00:00,25.13,25.14,25.1,25.13,194180.0,20.3823,20.3904,20.358,20.3823,194180.0
2018-05-30 12:10:00,25.12,25.13,25.1,25.11,415890.0,20.3742,20.3823,20.358,20.3661,415890.0
2018-05-30 12:20:00,25.1,25.13,25.1,25.1,414240.0,20.358,20.3823,20.358,20.358,414240.0
2018-05-30 12:30:00,25.1,25.12,25.1,25.11,577350.0,20.358,20.3742,20.358,20.3661,577350.0
2018-05-30 12:40:00,25.11,25.11,25.01,25.03,349910.0,20.3661,20.3661,20.285,20.3012,349910.0
2018-05-30 12:50:00,25.03,25.05,25.01,25.03,331370.0,20.3012,20.3174,20.285,20.3012,331370.0
2018-05-30 13:00:00,25.03,25.06,25.01,25.04,236220.0,20.3012,20.3255,20.285,20.3093,236220.0
2018-05-30 13:10:00,25.04,25.12,25.02,25.12,364510.0,20.3093,20.3742,20.2931,20.3742,364510.0
2018-05-30 13:20:00,25.14,25.16,25.12,25.13,203420.0,20.3904,20.4067,20.3742,20.3823,203420.0
2018-05-30 13:30:00,25.13,25.13,25.11,25.11,67490.0,20.3823,20.3823,20.3661,20.3661,67490.0
2018-05-30 13:40:00,25.12,25.12,25.07,25.1,237590.0,20.3742,20.3742,20.3337,20.358,237590.0
2018-05-30 13:50:00,25.1,25.11,25.07,25.09,353080.0,20.358,20.3661,20.3337,20.3499,353080.0
2018-05-30 14:00:00,25.1,25.14,25.09,25.11,185280.0,20.358,20.3904,20.3499,20.3661,185280.0
2018-05-30 14:10:00,25.12,25.14,25.1,25.11,168310.0,20.3742,20.3904,20.358,20.3661,168310.0
2018-05-30 14:20:00,25.1,25.11,25.04,25.07,169670.0,20.358,20.3661,20.3093,20.3337,169670.0
2018-05-30 14:30:00,25.07,25.1,25.07,25.08,236460.0,20.3337,20.358,20.3337,20.3418,236460.0
2018-05-30 14:40:00,25.08,25.09,25.06,25.06,252060.0,20.3418,20.3499,20.3255,20.3255,252060.0
2018-05-30 14:50:00,25.06,25.08,25.04,25.06,248110.0,20.3255,20.3418,20.3093,20.3255,248110.0
2018-05-30 15:00:00,25.05,25.07,25.03,25.03,243910.0,20.3174,20.3337,20.3012,20.3012,243910.0
2018-05-30 15:10:00,25.03,25.06,25.03,25.03,482370.0,20.3012,20.3255,20.3012,20.3012,482370.0
2018-05-30 15:20:00,25.03,25.04,25.0,25.0,507170.0,20.3012,20.3093,20.2769,20.2769,507170.0
2018-05-30 15:30:00,25.0,25.06,25.0,25.03,822420.0,20.2769,20.3255,20.2769,20.3012,822420.0
2018-05-30 15:40:00,25.03,25.03,25.0,25.0,579540.0,20.3012,20.3012,20.2769,20.2769,579540.0
2018-05-30 15:50:00,25.0,25.02,24.93,24.93,1951240.0,20.2769,20.2931,20.2201,20.2201,1951240.0
2018-05-31 09:30:00,24.97,25.1,24.9,25.07,823370.0,20.2525,20.358,20.1958,20.3337,823370.0
2018-05-31 09:40:00,25.07,25.17,25.05,25.1,459940.0,20.3337,20.4148,20.3174,20.358,459940.0
2018-05-31 09:50:00,25.11,25.16,25.09,25.15,318930.0,20.3661,20.4067,20.3499,20.3985,318930.0
2018-05-31 10:00:00,25.15,25.18,25.08,25.1,360860.0,20.3985,20.4229,20.3418,20.358,360860.0
2018-05-31 10:10:00,25.1,25.15,25.07,25.13,576660.0,20.358,20.3985,20.3337,20.3823,576660.0
2018-05-31 10:20:00,25.12,25.22,25.12,25.21,857560.0,20.3742,20.4553,20.3742,20.4472,857560.0
2018-05-31 10:30:00,25.21,25.35,25.19,25.27,1251980.0,20.4472,20.5608,20.431,20.4959,1251980.0
2018-05-31 10:40:00,25.27,25.28,25.18,25.2,469050.0,20.4959,20.504,20.4229,20.4391,469050.0
2018-05-31 10:50:00,25.19,25.24,25.12,25.2,741010.0,20.431,20.4715,20.3742,20.4391,741010.0
2018-05-31 11:00:00,25.2,25.27,25.17,25.26,461600.0,20.4391,20.4959,20.4148,20.4878,461600.0
2018-05-31 11:10:00,25.26,25.27,25.24,25.25,478430.0,20.4878,20.4959,20.4715,20.4796,478430.0
2018-05-31 11:20:00,25.25,25.31,25.25,25.3,757790.0,20.4796,20.5283,20.4796,20.5202,757790.0
2018-05-31 11:30:00,25.31,25.45,25.27,25.4,1000580.0,20.5283,20.6419,20.4959,20.6013,1000580.0
2018-05-31 11:40:00,25.41,25.53,25.35,25.51,1283610.0,20.6094,20.7068,20.5608,20.6905,1283610.0
2018-05-31 11:50:00,25.52,25.52,25.47,25.5,1304020.0,20.6986,20.6986,20.6581,20.6824,1304020.0
2018-05-31 12:00:00,25.5,25.51,25.45,25.45,881930.0,20.6824,20.6905,20.6419,20.6419,881930.0
2018-05-31 12:10:00,25.45,25.46,25.41,25.43,229270.0,20.6419,20.65,20.6094,20.6256,229270.0
2018-05-31 12:20:00,25.43,25.45,25.33,25.35,304670.0,20.6256,20.6419,20.5445,20.5608,304670.0
2018-05-31 12:30:00,25.34,25.38,25.32,25.36,247670.0,20.5526,20.5851,20.5364,20.5689,247670.0
2018-05-31 12:40:00,25.36,25.37,25.31,25.36,189130.0,20.5689,20.577,20.5283,20.5689,189130.0
2018-05-31 12:50:00,25.36,25.37,25.29,25.32,177800.0,20.5689,20.577,20.5121,20.5364,177800.0
2018-05-31 13:00:00,25.31,25.34,25.3,25.33,105000.0,20.5283,20.5526,20.5202,20.5445,105000.0
2018-05-31 13:10:00,25.32,25.32,25.23,25.3,286870.0,20.5364,20.5364,20.4634,20.5202,286870.0
2018-05-31 13:20:00,25.3,25.31,25.22,25.24,209100.0,20.5202,20.5283,20.4553,20.4715,209100.0
2018-05-31 13:30:00,25.24,25.25,25.18,25.21,258590.0,20.4715,20.4796,20.4229,20.4472,258590.0
2018-05-31 13:40:00,25.21,25.24,25.18,25.2,173420.0,20.4472,20.4715,20.4229,20.4391,173420.0
2018-05-31 13:50:00,25.2,25.23,25.11,25.12,840990.0,20.4391,20.4634,20.3661,20.3742,840990.0
2018-05-31 14:00:00,25.13,25.13,25.04,25.09,592260.0,20.3823,20.3823,20.3093,20.3499,592260.0
2018-05-31 14:10:00,25.08,25.11,25.07,25.08,399510.0,20.3418,20.3661,20.3337,20.3418,399510.0
2018-05-31 14:20:00,25.09,25.16,25.08,25.15,777330.0,20.3499,20.4067,20.3418,20.3985,777330.0
2018-05-31 14:30:00,25.14,25.14,25.07,25.11,682950.0,20.3904,20.3904,20.3337,20.3661,682950.0
2018-05-31 14:40:00,25.11,25.11,25.09,25.09,259560.0,20.3661,20.3661,20.3499,20.3499,259560.0
2018-05-31 14:50:00,25.1,25.17,25.09,25.17,265820.0,20.358,20.4148,20.3499,20.4148,265820.0
2018-05-31 15:00:00,25.17,25.19,25.15,25.17,291620.0,20.4148,20.431,20.3985,20.4148,291620.0
2018-05-31 15:10:00,25.17,25.18,25.15,25.16,358970.0,20.4148,20.4229,20.3985,20.4067,358970.0
2018-05-31 15:20:00,25.17,25.23,25.16,25.21,450340.0,20.4148,20.4634,20.4067,20.4472,450340.0
2018-05-31 15:30:00,25.21,25.22,25.16,25.22,536940.0,20.4472,20.4553,20.4067,20.4553,536940.0
2018-05-31 15:40:00,25.21,25.23,25.17,25.21,645950.0,20.4472,20.4634,20.4148,20.4472,645950.0
2018-05-31 15:50:00,25.21,25.23,25.14,25.21,2678860.0,20.4472,20.4634,20.3904,20.4472,2678860.0
2018-06-01 09:30:00,25.43,25.44,25.25,25.38,982050.0,20.6256,20.6338,20.4796,20.5851,982050.0
2018-06-01 09:40:00,25.39,25.46,25.33,25.34,540630.0,20.5932,20.65,20.5445,20.5526,540630.0
2018-06-01 09:50:00,25.34,25.42,25.31,25.38,363190.0,20.5526,20.6175,20.5283,20.5851,363190.0
2018-06-01 10:00:00,25.39,25.47,25.37,25.43,569000.0,20.5932,20.6581,20.577,20.6256,569000.0
2018-06-01 10:10:00,25.44,25.45,25.36,25.44,830000.0,20.6338,20.6419,20.5689,20.6338,830000.0
2018-06-01 10:20:00,25.45,25.52,25.45,25.5,642010.0,20.6419,20.6986,20.6419,20.6824,642010.0
2018-06-01 10:30:00,25.5,25.58,25.5,25.58,850440.0,20.6824,20.7473,20.6824,20.7473,850440.0
2018-06-01 10:40:00,25.58,25.61,25.54,25.55,718970.0,20.7473,20.7716,20.7149,20.723,718970.0
2018-06-01 10:50:00,25.57,25.65,25.54,25.62,438690.0,20.7392,20.8041,20.7149,20.7797,438690.0
2018-06-01 11:00:00,25.62,25.62,25.56,25.57,347400.0,20.7797,20.7797,20.7311,20.7392,347400.0
2018-06-01 11:10:00,25.57,25.6,25.55,25.57,254710.0,20.7392,20.7635,20.723,20.7392,254710.0
2018-06-01 11:20:00,25.57,25.63,25.57,25.6,313050.0,20.7392,20.7879,20.7392,20.7635,313050.0
2018-06-01 11:30:00,25.6,25.64,25.6,25.62,184210.0,20.7635,20.796,20.7635,20.7797,184210.0
2018-06-01 11:40:00,25.63,25.68,25.63,25.67,632740.0,20.7879,20.8284,20.7879,20.8203,632740.0
2018-06-01 11:50:00,25.67,25.71,25.67,25.69,573100.0,20.8203,20.8527,20.8203,20.8365,573100.0
2018-06-01 12:00:00,25.69,25.7,25.68,25.69,292640.0,20.8365,20.8446,20.8284,20.8365,292640.0
2018-06-01 12:10:00,25.69,25.76,25.69,25.75,801860.0,20.8365,20.8933,20.8365,20.8852,801860.0
2018-06-01 12:20:00,25.74,25.74,25.69,25.71,290750.0,20.8771,20.8771,20.8365,20.8527,290750.0
2018-06-01 12:30:00,25.72,25.72,25.62,25.62,448520.0,20.8609,20.8609,20.7797,20.7797,448520.0
2018-06-01 12:40:00,25.63,25.68,25.63,25.66,145470.0,20.7879,20.8284,20.7879,20.8122,145470.0
2018-06-01 12:50:00,25.66,25.68,25.62,25.67,234490.0,20.8122,20.8284,20.7797,20.8203,234490.0
2018-06-01 13:00:00,25.66,25.69,25.64,25.69,230450.0,20.8122,20.8365,20.796,20.8365,230450.0
2018-06-01 13:10:00,25.69,25.75,25.69,25.72,369210.0,20.8365,20.8852,20.8365,20.8609,369210.0
2018-06-01 13:20:00,25.72,25.77,25.7,25.76,449650.0,20.8609,20.9014,20.8446,20.8933,449650.0
2018-06-01 13:30:00,25.76,25.76,25.69,25.7,350090.0,20.8933,20.8933,20.8365,20.8446,350090.0
2018-06-01 13:40:00,25.7,25.71,25.67,25.69,215240.0,20.8446,20.8527,20.8203,20.8365,215240.0
2018-06-01 13:50:00,25.69,25.74,25.69,25.74,256600.0,20.8365,20.8771,20.8365,20.8771,256600.0
2018-06-01 14:00:00,25.73,25.75,25.66,25.66,212070.0,20.869,20.8852,20.8122,20.8122,212070.0
2018-06-01 14:10:00,25.66,25.68,25.64,25.64,206440.0,20.8122,20.8284,20.796,20.796,206440.0
2018-06-01 14:20:00,25.65,25.67,25.64,25.66,218230.0,20.8041,20.8203,20.796,20.8122,218230.0
2018-06-01 14:30:00,25.67,25.69,25.61,25.63,422980.0,20.8203,20.8365,20.7716,20.7879,422980.0
2018-06-01 14:40:00,25.62,25.68,25.62,25.66,236820.0,20.7797,20.8284,20.7797,20.8122,236820.0
2018-06-01 14:50:00,25.66,25.7,25.65,25.66,201350.0,20.8122,20.8446,20.8041,20.8122,201350.0
2018-06-01 15:00:00,25.65,25.67,25.58,25.58,284840.0,20.8041,20.8203,20.7473,20.7473,284840.0
2018-06-01 15:10:00,25.58,25.58,25.52,25.58,406450.0,20.7473,20.7473,20.6986,20.7473,406450.0
2018-06-01 15:20:00,25.58,25.59,25.55,25.58,266700.0,20.7473,20.7554,20.723,20.7473,266700.0
2018-06-01 15:30:00,25.58,25.6,25.56,25.57,423600.0,20.7473,20.7635,20.7311,20.7392,423600.0
2018-06-01 15:40:00,25.57,25.57,25.54,25.55,574290.0,20.7392,20.7392,20.7149,20.723,574290.0
2018-06-01 15:50:00,25.54,25.77,25.54,25.66,1977010.0,20.7149,20.9014,20.7149,20.8122,1977010.0
2018-06-04 09:30:00,25.8,25.86,25.7,25.77,1370350.0,20.9257,20.9744,20.8446,20.9014,1370350.0
2018-06-04 09:40:00,25.77,25.81,25.72,25.72,534650.0,20.9014,20.9339,20.8609,20.8609,534650.0
2018-06-04 09:50:00,25.72,25.78,25.68,25.76,720100.0,20.8609,20.9095,20.8284,20.8933,720100.0
2018-06-04 10:00:00,25.77,25.78,25.66,25.68,558870.0,20.9014,20.9095,20.8122,20.8284,558870.0
2018-06-04 10:10:00,25.68,25.71,25.65,25.69,621630.0,20.8284,20.8527,20.8041,20.8365,621630.0
2018-06-04 10:20:00,25.7,25.72,25.67,25.69,386530.0,20.8446,20.8609,20.8203,20.8365,386530.0
2018-06-04 10:30:00,25.68,25.7,25.66,25.67,221220.0,20.8284,20.8446,20.8122,20.8203,221220.0
2018-06-04 10:40:00,25.68,25.72,25.68,25.7,201910.0,20.8284,20.8609,20.8284,20.8446,201910.0
2018-06-04 10:50:00,25.7,25.73,25.69,25.72,298080.0,20.8446,20.869,20.8365,20.8609,298080.0
2018-06-04 11:00:00,25.72,25.73,25.64,25.66,438330.0,20.8609,20.869,20.796,20.8122,438330.0
2018-06-04 11:10:00,25.65,25.67,25.62,25.66,582600.0,20.8041,20.8203,20.7797,20.8122,582600.0
2018-06-04 11:20:00,25.65,25.69,25.65,25.69,187640.0,20.8041,20.8365,20.8041,20.8365,187640.0
2018-06-04 11:30:00,25.69,25.69,25.65,25.65,286610.0,20.8365,20.8365,20.8041,20.8041,286610.0
2018-06-04 11:40:00,25.65,25.69,25.65,25.67,383150.0,20.8041,20.8365,20.8041,20.8203,383150.0
2018-06-04 11:50:00,25.67,25.75,25.65,25.73,315460.0,20.8203,20.8852,20.8041,20.869,315460.0
2018-06-04 12:00:00,25.73,25.79,25.72,25.74,345600.0,20.869,20.9176,20.8609,20.8771,345600.0
2018-06-04 12:10:00,25.74,25.79,25.74,25.78,234660.0,20.8771,20.9176,20.8771,20.9095,234660.0
2018-06-04 12:20:00,25.79,25.83,25.78,25.81,362940.0,20.9176,20.9501,20.9095,20.9339,362940.0
2018-06-04 12:30:00,25.81,25.83,25.77,25.82,271620.0,20.9339,20.9501,20.9014,20.942,271620.0
2018-06-04 12:40:00,25.82,25.86,25.8,25.85,307060.0,20.942,20.9744,20.9257,20.9663,307060.0
2018-06-04 12:50:00,25.85,25.85,25.84,25.84,206140.0,20.9663,20.9663,20.9582,20.9582,206140.0
2018-06-04 13:00:00,25.84,25.85,25.83,25.83,186040.0,20.9582,20.9663,20.9501,20.9501,186040.0
2018-06-04 13:10:00,25.82,25.84,25.81,25.83,211590.0,20.942,20.9582,20.9339,20.9501,211590.0
2018-06-04 13:20:00,25.84,25.85,25.82,25.82,250970.0,20.9582,20.9663,20.942,20.942,250970.0
2018-06-04 13:30:00,25.83,25.83,25.75,25.76,218050.0,20.9501,20.9501,20.8852,20.8933,218050.0
2018-06-04 13:40:00,25.76,25.78,25.73,25.77,222530.0,20.8933,20.9095,20.869,20.9014,222530.0
2018-06-04 13:50:00,25.76,25.8,25.76,25.79,209350.0,20.8933,20.9257,20.8933,20.9176,209350.0
2018-06-04 14:00:00,25.79,25.82,25.78,25.81,198280.0,20.9176,20.942,20.9095,20.9339,198280.0
2018-06-04 14:10:00,25.81,25.86,25.81,25.84,331160.0,20.9339,20.9744,20.9339,20.9582,331160.0
2018-06-04 14:20:00,25.84,25.87,25.83,25.84,249950.0,20.9582,20.9825,20.9501,20.9582,249950.0
2018-06-04 14:30:00,25.84,25.86,25.84,25.86,217340.0,20.9582,20.9744,20.9582,20.9744,217340.0
2018-06-04 14:40:00,25.86,25.89,25.85,25.88,450460.0,20.9744,20.9987,20.9663,20.9906,450460.0
2018-06-04 14:50:00,25.87,25.92,25.86,25.91,521060.0,20.9825,21.0231,20.9744,21.015,521060.0
2018-06-04 15:00:00,25.91,25.91,25.89,25.91,332930.0,21.015,21.015,20.9987,21.015,332930.0
2018-06-04 15:10:00,25.91,25.94,25.9,25.92,382040.0,21.015,21.0393,21.0068,21.0231,382040.0
2018-06-04 15:20:00,25.92,25.92,25.88,25.91,1275860.0,21.0231,21.0231,20.9906,21.015,1275860.0
2018-06-04 15:30:00,25.91,25.91,25.83,25.84,612900.0,21.015,21.015,20.9501,20.9582,612900.0
2018-06-04 15:40:00,25.84,25.86,25.75,25.8,888100.0,20.9582,20.9744,20.8852,20.9257,888100.0
2018-06-04 15:50:00,25.8,25.84,25.8,25.84,1689210.0,20.9257,20.9582,20.9257,20.9582,1689210.0
2018-06-05 09:30:00,25.95,26.02,25.86,25.95,1297880.0,21.0474,21.1042,20.9744,21.0474,1297880.0
2018-06-05 09:40:00,25.98,26.14,25.98,26.11,1818680.0,21.0717,21.2015,21.0717,21.1772,1818680.0
2018-06-05 09:50:00,26.11,26.12,25.94,25.96,894720.0,21.1772,21.1853,21.0393,21.0555,894720.0
2018-06-05 10:00:00,25.97,26.05,25.93,25.96,877230.0,21.0636,21.1285,21.0312,21.0555,877230.0
2018-06-05 10:10:00,25.96,25.98,25.92,25.93,519360.0,21.0555,21.0717,21.0231,21.0312,519360.0
2018-06-05 10:20:00,25.93,25.93,25.84,25.88,545120.0,21.0312,21.0312,20.9582,20.9906,545120.0
2018-06-05 10:30:00,25.89,25.94,25.8,25.82,513820.0,20.9987,21.0393,20.9257,20.942,513820.0
2018-06-05 10:40:00,25.83,25.9,25.83,25.85,540510.0,20.9501,21.0068,20.9501,20.9663,540510.0
2018-06-05 10:50:00,25.86,25.98,25.85,25.96,757340.0,20.9744,21.0717,20.9663,21.0555,757340.0
2018-06-05 11:00:00,25.96,26.02,25.91,25.92,356750.0,21.0555,21.1042,21.015,21.0231,356750.0
2018-06-05 11:10:00,25.91,25.98,25.9,25.95,366790.0,21.015,21.0717,21.0068,21.0474,366790.0
2018-06-05 11:20:00,25.96,26.02,25.95,25.98,225450.0,21.0555,21.1042,21.0474,21.0717,225450.0
2018-06-05 11:30:00,25.99,26.0,25.92,25.94,222570.0,21.0798,21.088,21.0231,21.0393,222570.0
2018-06-05 11:40:00,25.94,25.94,25.85,25.92,486080.0,21.0393,21.0393,20.9663,21.0231,486080.0
2018-06-05 11:50:00,25.91,25.94,25.89,25.92,183450.0,21.015,21.0393,20.9987,21.0231,183450.0
2018-06-05 12:00:00,25.92,25.93,25.82,25.88,273590.0,21.0231,21.0312,20.942,20.9906,273590.0
2018-06-05 12:10:00,25.88,25.89,25.86,25.86,160050.0,20.9906,20.9987,20.9744,20.9744,160050.0
2018-06-05 12:20:00,25.86,25.88,25.84,25.87,313260.0,20.9744,20.9906,20.9582,20.9825,313260.0
2018-06-05 12:30:00,25.88,25.93,25.86,25.91,418620.0,20.9906,21.0312,20.9744,21.015,418620.0
2018-06-05 12:40:00,25.92,25.93,25.88,25.89,167270.0,21.0231,21.0312,20.9906,20.9987,167270.0
2018-06-05 12:50:00,25.9,25.93,25.88,25.92,132730.0,21.0068,21.0312,20.9906,21.0231,132730.0
2018-06-05 13:00:00,25.92,25.94,25.9,25.91,202140.0,21.0231,21.0393,21.0068,21.015,202140.0
2018-06-05 13:10:00,25.91,25.96,25.89,25.92,195360.0,21.015,21.0555,20.9987,21.0231,195360.0
2018-06-05 13:20:00,25.92,25.93,25.89,25.9,380140.0,21.0231,21.0312,20.9987,21.0068,380140.0
2018-06-05 13:30:00,25.9,25.91,25.89,25.91,133310.0,21.0068,21.015,20.9987,21.015,133310.0
2018-06-05 13:40:00,25.91,25.92,25.89,25.9,277380.0,21.015,21.0231,20.9987,21.0068,277380.0
2018-06-05 13:50:00,25.9,25.91,25.89,25.89,361770.0,21.0068,21.015,20.9987,20.9987,361770.0
2018-06-05 14:00:00,25.9,25.9,25.86,25.86,176180.0,21.0068,21.0068,20.9744,20.9744,176180.0
2018-06-05 14:10:00,25.86,25.91,25.86,25.91,533470.0,20.9744,21.015,20.9744,21.015,533470.0
2018-06-05 14:20:00,25.91,25.94,25.89,25.89,959890.0,21.015,21.0393,20.9987,20.9987,959890.0
2018-06-05 14:30:00,25.89,25.91,25.89,25.9,255410.0,20.9987,21.015,20.9987,21.0068,255410.0
2018-06-05 14:40:00,25.91,25.93,25.9,25.9,581270.0,21.015,21.0312,21.0068,21.0068,581270.0
2018-06-05 14:50:00,25.91,25.91,25.87,25.91,464980.0,21.015,21.015,20.9825,21.015,464980.0
2018-06-05 15:00:00,25.91,25.91,25.87,25.91,525190.0,21.015,21.015,20.9825,21.015,525190.0
2018-06-05 15:10:00,25.91,25.92,25.89,25.89,358750.0,21.015,21.0231,20.9987,20.9987,358750.0
2018-06-05 15:20:00,25.9,25.93,25.89,25.91,1487900.0,21.0068,21.0312,20.9987,21.015,1487900.0
2018-06-05 15:30:00,25.91,25.91,25.89,25.91,659180.0,21.015,21.015,20.9987,21.015,659180.0
2018-06-05 15:40:00,25.91,25.94,25.9,25.92,1338310.0,21.015,21.0393,21.0068,21.0231,1338310.0
2018-06-05 15:50:00,25.92,25.98,25.89,25.93,3122620.0,21.0231,21.0717,20.9987,21.0312,3122620.0
2018-06-06 09:30:00,26.07,26.32,26.05,26.25,2936600.0,21.1447,21.3475,21.1285,21.2907,2936600.0
2018-06-06 09:40:00,26.25,26.31,26.18,26.2,1536590.0,21.2907,21.3394,21.2339,21.2502,1536590.0
2018-06-06 09:50:00,26.2,26.25,26.17,26.17,924320.0,21.2502,21.2907,21.2258,21.2258,924320.0
2018-06-06 10:00:00,26.17,26.19,26.07,26.1,1028440.0,21.2258,21.2421,21.1447,21.1691,1028440.0
2018-06-06 10:10:00,26.1,26.1,25.97,26.0,1757600.0,21.1691,21.1691,21.0636,21.088,1757600.0
2018-06-06 10:20:00,26.0,26.08,25.97,26.06,467950.0,21.088,21.1528,21.0636,21.1366,467950.0
2018-06-06 10:30:00,26.06,26.12,26.04,26.09,454320.0,21.1366,21.1853,21.1204,21.161,454320.0
2018-06-06 10:40:00,26.09,26.11,26.02,26.03,337340.0,21.161,21.1772,21.1042,21.1123,337340.0
2018-06-06 10:50:00,26.03,26.07,26.02,26.06,312200.0,21.1123,21.1447,21.1042,21.1366,312200.0
2018-06-06 11:00:00,26.06,26.11,26.05,26.08,506160.0,21.1366,21.1772,21.1285,21.1528,506160.0
2018-06-06 11:10:00,26.08,26.28,26.07,26.25,925740.0,21.1528,21.3151,21.1447,21.2907,925740.0
2018-06-06 11:20:00,26.27,26.27,26.19,26.26,312210.0,21.3069,21.3069,21.2421,21.2988,312210.0
2018-06-06 11:30:00,26.25,26.28,26.24,26.26,519110.0,21.2907,21.3151,21.2826,21.2988,519110.0
2018-06-06 11:40:00,26.26,26.29,26.24,26.27,785470.0,21.2988,21.3232,21.2826,21.3069,785470.0
2018-06-06 11:50:00,26.26,26.29,26.26,26.27,319220.0,21.2988,21.3232,21.2988,21.3069,319220.0
2018-06-06 12:00:00,26.27,26.27,26.2,26.21,371840.0,21.3069,21.3069,21.2502,21.2583,371840.0
2018-06-06 12:10:00,26.21,26.25,26.2,26.24,254810.0,21.2583,21.2907,21.2502,21.2826,254810.0
2018-06-06 12:20:00,26.24,26.25,26.21,26.21,758540.0,21.2826,21.2907,21.2583,21.2583,758540.0
2018-06-06 12:30:00,26.21,26.29,26.21,26.27,494950.0,21.2583,21.3232,21.2583,21.3069,494950.0
2018-06-06 12:40:00,26.26,26.29,26.25,26.26,213500.0,21.2988,21.3232,21.2907,21.2988,213500.0
2018-06-06 12:50:00,26.26,26.27,26.24,26.26,203950.0,21.2988,21.3069,21.2826,21.2988,203950.0
2018-06-06 13:00:00,26.27,26.29,26.27,26.29,316560.0,21.3069,21.3232,21.3069,21.3232,316560.0
2018-06-06 13:10:00,26.29,26.29,26.25,26.25,284870.0,21.3232,21.3232,21.2907,21.2907,284870.0
2018-06-06 13:20:00,26.24,26.25,26.2,26.24,332000.0,21.2826,21.2907,21.2502,21.2826,332000.0
2018-06-06 13:30:00,26.23,26.25,26.19,26.21,793010.0,21.2745,21.2907,21.2421,21.2583,793010.0
2018-06-06 13:40:00,26.21,26.22,26.17,26.2,843780.0,21.2583,21.2664,21.2258,21.2502,843780.0
2018-06-06 13:50:00,26.2,26.24,26.19,26.23,296070.0,21.2502,21.2826,21.2421,21.2745,296070.0
2018-06-06 14:00:00,26.24,26.26,26.23,26.23,246950.0,21.2826,21.2988,21.2745,21.2745,246950.0
2018-06-06 14:10:00,26.23,26.29,26.23,26.27,462440.0,21.2745,21.3232,21.2745,21.3069,462440.0
2018-06-06 14:20:00,26.28,26.29,26.25,26.26,225570.0,21.3151,21.3232,21.2907,21.2988,225570.0
2018-06-06 14:30:00,26.26,26.32,26.26,26.31,542870.0,21.2988,21.3475,21.2988,21.3394,542870.0
2018-06-06 14:40:00,26.31,26.32,26.28,26.29,476550.0,21.3394,21.3475,21.3151,21.3232,476550.0
2018-06-06 14:50:00,26.29,26.3,26.28,26.3,378950.0,21.3232,21.3313,21.3151,21.3313,378950.0
2018-06-06 15:00:00,26.3,26.31,26.29,26.3,816190.0,21.3313,21.3394,21.3232,21.3313,816190.0
2018-06-06 15:10:00,26.29,26.31,26.27,26.28,329370.0,21.3232,21.3394,21.3069,21.3151,329370.0
2018-06-06 15:20:00,26.28,26.28,26.26,26.27,385340.0,21.3151,21.3151,21.2988,21.3069,385340.0
2018-06-06 15:30:00,26.28,26.32,26.27,26.32,731920.0,21.3151,21.3475,21.3069,21.3475,731920.0
2018-06-06 15:40:00,26.32,26.34,26.3,26.33,917800.0,21.3475,21.3637,21.3313,21.3556,917800.0
2018-06-06 15:50:00,26.33,26.38,26.31,26.35,2893350.0,21.3556,21.3962,21.3394,21.3718,2893350.0
2018-06-07 09:30:00,26.3,26.55,26.29,26.5,2695790.0,21.3313,21.534,21.3232,21.4935,2695790.0
2018-06-07 09:40:00,26.51,26.62,26.51,26.56,1231280.0,21.5016,21.5908,21.5016,21.5422,1231280.0
2018-06-07 09:50:00,26.56,26.62,26.44,26.47,946930.0,21.5422,21.5908,21.4448,21.4692,946930.0
2018-06-07 10:00:00,26.47,26.56,26.46,26.54,829700.0,21.4692,21.5422,21.4611,21.5259,829700.0
2018-06-07 10:10:00,26.54,26.6,26.5,26.58,817260.0,21.5259,21.5746,21.4935,21.5584,817260.0
2018-06-07 10:20:00,26.58,26.64,26.56,26.62,1055070.0,21.5584,21.607,21.5422,21.5908,1055070.0
2018-06-07 10:30:00,26.62,26.62,26.57,26.6,969680.0,21.5908,21.5908,21.5503,21.5746,969680.0
2018-06-07 10:40:00,26.59,26.65,26.56,26.61,980030.0,21.5665,21.6152,21.5422,21.5827,980030.0
2018-06-07 10:50:00,26.61,26.63,26.49,26.51,837040.0,21.5827,21.5989,21.4854,21.5016,837040.0
2018-06-07 11:00:00,26.52,26.56,26.39,26.39,1150940.0,21.5097,21.5422,21.4043,21.4043,1150940.0
2018-06-07 11:10:00,26.4,26.49,26.39,26.49,538550.0,21.4124,21.4854,21.4043,21.4854,538550.0
2018-06-07 11:20:00,26.49,26.52,26.47,26.5,601280.0,21.4854,21.5097,21.4692,21.4935,601280.0
2018-06-07 11:30:00,26.49,26.51,26.4,26.45,490780.0,21.4854,21.5016,21.4124,21.4529,490780.0
2018-06-07 11:40:00,26.45,26.49,26.43,26.43,483110.0,21.4529,21.4854,21.4367,21.4367,483110.0
2018-06-07 11:50:00,26.43,26.48,26.41,26.46,297070.0,21.4367,21.4773,21.4205,21.4611,297070.0
2018-06-07 12:00:00,26.46,26.47,26.43,26.46,296670.0,21.4611,21.4692,21.4367,21.4611,296670.0
2018-06-07 12:10:00,26.45,26.46,26.38,26.39,379080.0,21.4529,21.4611,21.3962,21.4043,379080.0
2018-06-07 12:20:00,26.38,26.45,26.38,26.42,554520.0,21.3962,21.4529,21.3962,21.4286,554520.0
2018-06-07 12:30:00,26.43,26.44,26.36,26.41,385790.0,21.4367,21.4448,21.3799,21.4205,385790.0
2018-06-07 12:40:00,26.4,26.41,26.3,26.31,414730.0,21.4124,21.4205,21.3313,21.3394,414730.0
2018-06-07 12:50:00,26.32,26.36,26.3,26.34,533490.0,21.3475,21.3799,21.3313,21.3637,533490.0
2018-06-07 13:00:00,26.33,26.37,26.33,26.35,227980.0,21.3556,21.3881,21.3556,21.3718,227980.0
2018-06-07 13:10:00,26.34,26.36,26.31,26.32,235640.0,21.3637,21.3799,21.3394,21.3475,235640.0
2018-06-07 13:20:00,26.33,26.39,26.32,26.36,318400.0,21.3556,21.4043,21.3475,21.3799,318400.0
2018-06-07 13:30:00,26.36,26.42,26.35,26.39,598400.0,21.3799,21.4286,21.3718,21.4043,598400.0
2018-06-07 13:40:00,26.38,26.44,26.36,26.44,461270.0,21.3962,21.4448,21.3799,21.4448,461270.0
2018-06-07 13:50:00,26.44,26.53,26.41,26.41,857040.0,21.4448,21.5178,21.4205,21.4205,857040.0
2018-06-07 14:00:00,26.42,26.43,26.37,26.38,422980.0,21.4286,21.4367,21.3881,21.3962,422980.0
2018-06-07 14:10:00,26.38,26.45,26.38,26.44,536330.0,21.3962,21.4529,21.3962,21.4448,536330.0
2018-06-07 14:20:00,26.43,26.47,26.41,26.46,467500.0,21.4367,21.4692,21.4205,21.4611,467500.0
2018-06-07 14:30:00,26.46,26.53,26.46,26.5,763410.0,21.4611,21.5178,21.4611,21.4935,763410.0
2018-06-07 14:40:00,26.5,26.54,26.48,26.51,825210.0,21.4935,21.5259,21.4773,21.5016,825210.0
2018-06-07 14:50:00,26.51,26.55,26.48,26.48,576390.0,21.5016,21.534,21.4773,21.4773,576390.0
2018-06-07 15:00:00,26.49,26.53,26.44,26.44,544250.0,21.4854,21.5178,21.4448,21.4448,544250.0
2018-06-07 15:10:00,26.45,26.47,26.42,26.45,681920.0,21.4529,21.4692,21.4286,21.4529,681920.0
2018-06-07 15:20:00,26.45,26.51,26.44,26.47,791070.0,21.4529,21.5016,21.4448,21.4692,791070.0
2018-06-07 15:30:00,26.47,26.49,26.46,26.46,743720.0,21.4692,21.4854,21.4611,21.4611,743720.0
2018-06-07 15:40:00,26.46,26.5,26.46,26.49,1493720.0,21.4611,21.4935,21.4611,21.4854,1493720.0
2018-06-07 15:50:00,26.5,26.51,26.46,26.48,3087270.0,21.4935,21.5016,21.4611,21.4773,3087270.0
2018-06-08 09:30:00,25.75,25.82,25.37,25.62,6640590.0,20.8852,20.942,20.577,20.7797,6640590.0
2018-06-08 09:40:00,25.63,25.8,25.51,25.57,2935950.0,20.7879,20.9257,20.6905,20.7392,2935950.0
2018-06-08 09:50:00,25.57,25.73,25.57,25.69,1829530.0,20.7392,20.869,20.7392,20.8365,1829530.0
2018-06-08 10:00:00,25.69,25.99,25.67,25.95,3858960.0,20.8365,21.0798,20.8203,21.0474,3858960.0
2018-06-08 10:10:00,25.94,25.94,25.72,25.79,1799870.0,21.0393,21.0393,20.8609,20.9176,1799870.0
2018-06-08 10:20:00,25.8,25.83,25.57,25.66,1905030.0,20.9257,20.9501,20.7392,20.8122,1905030.0
2018-06-08 10:30:00,25.65,25.66,25.58,25.64,988160.0,20.8041,20.8122,20.7473,20.796,988160.0
2018-06-08 10:40:00,25.64,25.76,25.6,25.66,1380790.0,20.796,20.8933,20.7635,20.8122,1380790.0
2018-06-08 10:50:00,25.67,25.74,25.62,25.69,1481730.0,20.8203,20.8771,20.7797,20.8365,1481730.0
2018-06-08 11:00:00,25.69,25.76,25.68,25.71,950380.0,20.8365,20.8933,20.8284,20.8527,950380.0
2018-06-08 11:10:00,25.7,25.79,25.63,25.66,1529030.0,20.8446,20.9176,20.7879,20.8122,1529030.0
2018-06-08 11:20:00,25.66,25.68,25.63,25.67,761730.0,20.8122,20.8284,20.7879,20.8203,761730.0
2018-06-08 11:30:00,25.67,25.77,25.63,25.76,1318900.0,20.8203,20.9014,20.7879,20.8933,1318900.0
2018-06-08 11:40:00,25.76,25.78,25.63,25.64,1054300.0,20.8933,20.9095,20.7879,20.796,1054300.0
2018-06-08 11:50:00,25.65,25.74,25.65,25.73,909530.0,20.8041,20.8771,20.8041,20.869,909530.0
2018-06-08 12:00:00,25.74,25.82,25.73,25.74,924700.0,20.8771,20.942,20.869,20.8771,924700.0
2018-06-08 12:10:00,25.74,25.76,25.69,25.75,982360.0,20.8771,20.8933,20.8365,20.8852,982360.0
2018-06-08 12:20:00,25.75,25.93,25.75,25.93,1406230.0,20.8852,21.0312,20.8852,21.0312,1406230.0
2018-06-08 12:30:00,25.93,25.94,25.83,25.88,1136140.0,21.0312,21.0393,20.9501,20.9906,1136140.0
2018-06-08 12:40:00,25.88,25.94,25.86,25.93,1273030.0,20.9906,21.0393,20.9744,21.0312,1273030.0
2018-06-08 12:50:00,25.93,25.98,25.87,25.87,1131440.0,21.0312,21.0717,20.9825,20.9825,1131440.0
2018-06-08 13:00:00,25.87,25.91,25.87,25.9,1173220.0,20.9825,21.015,20.9825,21.0068,1173220.0
2018-06-08 13:10:00,25.9,25.94,25.83,25.85,828900.0,21.0068,21.0393,20.9501,20.9663,828900.0
2018-06-08 13:20:00,25.85,25.88,25.83,25.87,1027840.0,20.9663,20.9906,20.9501,20.9825,1027840.0
2018-06-08 13:30:00,25.87,25.89,25.86,25.89,467950.0,20.9825,20.9987,20.9744,20.9987,467950.0
2018-06-08 13:40:00,25.9,25.92,25.8,25.81,600060.0,21.0068,21.0231,20.9257,20.9339,600060.0
2018-06-08 13:50:00,25.81,25.85,25.79,25.8,543740.0,20.9339,20.9663,20.9176,20.9257,543740.0
2018-06-08 14:00:00,25.8,25.88,25.79,25.88,755070.0,20.9257,20.9906,20.9176,20.9906,755070.0
2018-06-08 14:10:00,25.87,25.88,25.8,25.88,1106020.0,20.9825,20.9906,20.9257,20.9906,1106020.0
2018-06-08 14:20:00,25.88,25.89,25.81,25.82,741660.0,20.9906,20.9987,20.9339,20.942,741660.0
2018-06-08 14:30:00,25.82,25.83,25.76,25.81,871450.0,20.942,20.9501,20.8933,20.9339,871450.0
2018-06-08 14:40:00,25.82,25.85,25.79,25.82,648390.0,20.942,20.9663,20.9176,20.942,648390.0
2018-06-08 14:50:00,25.82,25.83,25.77,25.79,920410.0,20.942,20.9501,20.9014,20.9176,920410.0
2018-06-08 15:00:00,25.79,25.82,25.78,25.81,648420.0,20.9176,20.942,20.9095,20.9339,648420.0
2018-06-08 15:10:00,25.81,25.83,25.79,25.8,677270.0,20.9339,20.9501,20.9176,20.9257,677270.0
2018-06-08 15:20:00,25.79,25.8,25.77,25.79,838920.0,20.9176,20.9257,20.9014,20.9176,838920.0
2018-06-08 15:30:00,25.79,25.85,25.79,25.83,1035730.0,20.9176,20.9663,20.9176,20.9501,1035730.0
2018-06-08 15:40:00,25.83,25.88,25.79,25.81,1325270.0,20.9501,20.9906,20.9176,20.9339,1325270.0
2018-06-08 15:50:00,25.81,25.87,25.74,25.8,3963560.0,20.9339,20.9825,20.8771,20.9257,3963560.0
2018-06-11 09:30:00,25.79,25.82,25.65,25.76,1105660.0,20.9176,20.942,20.8041,20.8933,1105660.0
2018-06-11 09:40:00,25.77,25.86,25.76,25.8,650080.0,20.9014,20.9744,20.8933,20.9257,650080.0
2018-06-11 09:50:00,25.8,25.9,25.77,25.79,877060.0,20.9257,21.0068,20.9014,20.9176,877060.0
2018-06-11 10:00:00,25.79,25.86,25.76,25.84,930770.0,20.9176,20.9744,20.8933,20.9582,930770.0
2018-06-11 10:10:00,25.84,25.89,25.79,25.82,677700.0,20.9582,20.9987,20.9176,20.942,677700.0
2018-06-11 10:20:00,25.82,25.83,25.76,25.77,447270.0,20.942,20.9501,20.8933,20.9014,447270.0
2018-06-11 10:30:00,25.77,25.79,25.72,25.73,442160.0,20.9014,20.9176,20.8609,20.869,442160.0
2018-06-11 10:40:00,25.72,25.72,25.64,25.67,679700.0,20.8609,20.8609,20.796,20.8203,679700.0
2018-06-11 10:50:00,25.66,25.7,25.63,25.7,767360.0,20.8122,20.8446,20.7879,20.8446,767360.0
2018-06-11 11:00:00,25.71,25.76,25.69,25.75,376910.0,20.8527,20.8933,20.8365,20.8852,376910.0
2018-06-11 11:10:00,25.75,25.78,25.72,25.78,347030.0,20.8852,20.9095,20.8609,20.9095,347030.0
2018-06-11 11:20:00,25.78,25.83,25.77,25.82,474190.0,20.9095,20.9501,20.9014,20.942,474190.0
2018-06-11 11:30:00,25.8,25.82,25.76,25.8,297390.0,20.9257,20.942,20.8933,20.9257,297390.0
2018-06-11 11:40:00,25.81,25.89,25.8,25.89,425410.0,20.9339,20.9987,20.9257,20.9987,425410.0
2018-06-11 11:50:00,25.89,25.95,25.88,25.92,496670.0,20.9987,21.0474,20.9906,21.0231,496670.0
2018-06-11 12:00:00,25.92,25.98,25.9,25.98,435180.0,21.0231,21.0717,21.0068,21.0717,435180.0
2018-06-11 12:10:00,25.98,26.02,25.97,26.02,466500.0,21.0717,21.1042,21.0636,21.1042,466500.0
2018-06-11 12:20:00,26.02,26.03,25.97,25.99,447900.0,21.1042,21.1123,21.0636,21.0798,447900.0
2018-06-11 12:30:00,25.99,26.02,25.99,26.0,215170.0,21.0798,21.1042,21.0798,21.088,215170.0
2018-06-11 12:40:00,26.01,26.02,26.0,26.01,165690.0,21.0961,21.1042,21.088,21.0961,165690.0
2018-06-11 12:50:00,26.01,26.05,26.01,26.04,251100.0,21.0961,21.1285,21.0961,21.1204,251100.0
2018-06-11 13:00:00,26.04,26.05,25.99,26.01,236110.0,21.1204,21.1285,21.0798,21.0961,236110.0
2018-06-11 13:10:00,26.02,26.05,26.01,26.01,235230.0,21.1042,21.1285,21.0961,21.0961,235230.0
2018-06-11 13:20:00,26.01,26.09,26.01,26.07,835180.0,21.0961,21.161,21.0961,21.1447,835180.0
2018-06-11 13:30:00,26.07,26.11,26.05,26.11,1241460.0,21.1447,21.1772,21.1285,21.1772,1241460.0
2018-06-11 13:40:00,26.1,26.13,26.08,26.12,521120.0,21.1691,21.1934,21.1528,21.1853,521120.0
2018-06-11 13:50:00,26.12,26.13,26.09,26.12,204930.0,21.1853,21.1934,21.161,21.1853,204930.0
2018-06-11 14:00:00,26.12,26.13,26.09,26.11,329600.0,21.1853,21.1934,21.161,21.1772,329600.0
2018-06-11 14:10:00,26.12,26.15,26.11,26.15,254120.0,21.1853,21.2096,21.1772,21.2096,254120.0
2018-06-11 14:20:00,26.15,26.18,26.14,26.16,267920.0,21.2096,21.2339,21.2015,21.2177,267920.0
2018-06-11 14:30:00,26.16,26.17,26.14,26.15,169760.0,21.2177,21.2258,21.2015,21.2096,169760.0
2018-06-11 14:40:00,26.15,26.17,26.13,26.14,304430.0,21.2096,21.2258,21.1934,21.2015,304430.0
2018-06-11 14:50:00,26.14,26.14,26.1,26.13,467590.0,21.2015,21.2015,21.1691,21.1934,467590.0
2018-06-11 15:00:00,26.12,26.16,26.12,26.15,294720.0,21.1853,21.2177,21.1853,21.2096,294720.0
2018-06-11 15:10:00,26.16,26.18,26.12,26.13,465880.0,21.2177,21.2339,21.1853,21.1934,465880.0
2018-06-11 15:20:00,26.13,26.14,26.11,26.12,596550.0,21.1934,21.2015,21.1772,21.1853,596550.0
2018-06-11 15:30:00,26.11,26.14,26.09,26.09,502190.0,21.1772,21.2015,21.161,21.161,502190.0
2018-06-11 15:40:00,26.09,26.16,26.06,26.16,1005270.0,21.161,21.2177,21.1366,21.2177,1005270.0
2018-06-11 15:50:00,26.15,26.16,26.07,26.08,2169200.0,21.2096,21.2177,21.1447,21.1528,2169200.0
2018-06-12 09:30:00,26.03,26.08,25.92,25.99,1510490.0,21.1123,21.1528,21.0231,21.0798,1510490.0
2018-06-12 09:40:00,25.98,26.01,25.96,25.98,1036340.0,21.0717,21.0961,21.0555,21.0717,1036340.0
2018-06-12 09:50:00,25.98,26.01,25.94,25.96,598680.0,21.0717,21.0961,21.0393,21.0555,598680.0
2018-06-12 10:00:00,25.95,26.0,25.93,25.93,1041480.0,21.0474,21.088,21.0312,21.0312,1041480.0
2018-06-12 10:10:00,25.93,25.95,25.88,25.94,916520.0,21.0312,21.0474,20.9906,21.0393,916520.0
2018-06-12 10:20:00,25.95,25.95,25.89,25.94,532620.0,21.0474,21.0474,20.9987,21.0393,532620.0
2018-06-12 10:30:00,25.94,25.97,25.93,25.97,475590.0,21.0393,21.0636,21.0312,21.0636,475590.0
2018-06-12 10:40:00,25.96,26.01,25.91,25.91,476990.0,21.0555,21.0961,21.015,21.015,476990.0
2018-06-12 10:50:00,25.91,25.94,25.84,25.92,852130.0,21.015,21.0393,20.9582,21.0231,852130.0
2018-06-12 11:00:00,25.92,25.95,25.89,25.93,250000.0,21.0231,21.0474,20.9987,21.0312,250000.0
2018-06-12 11:10:00,25.93,25.98,25.93,25.98,356390.0,21.0312,21.0717,21.0312,21.0717,356390.0
2018-06-12 11:20:00,25.98,26.02,25.95,25.95,574110.0,21.0717,21.1042,21.0474,21.0474,574110.0
2018-06-12 11:30:00,25.97,25.98,25.95,25.96,401890.0,21.0636,21.0717,21.0474,21.0555,401890.0
2018-06-12 11:40:00,25.97,26.03,25.96,26.03,287330.0,21.0636,21.1123,21.0555,21.1123,287330.0
2018-06-12 11:50:00,26.03,26.09,26.03,26.04,268320.0,21.1123,21.161,21.1123,21.1204,268320.0
2018-06-12 12:00:00,26.05,26.08,26.05,26.06,332810.0,21.1285,21.1528,21.1285,21.1366,332810.0
2018-06-12 12:10:00,26.06,26.07,26.04,26.05,284240.0,21.1366,21.1447,21.1204,21.1285,284240.0
2018-06-12 12:20:00,26.05,26.06,26.02,26.03,264630.0,21.1285,21.1366,21.1042,21.1123,264630.0
2018-06-12 12:30:00,26.04,26.04,26.0,26.01,366000.0,21.1204,21.1204,21.088,21.0961,366000.0
2018-06-12 12:40:00,26.01,26.08,26.0,26.08,367760.0,21.0961,21.1528,21.088,21.1528,367760.0
2018-06-12 12:50:00,26.08,26.14,26.07,26.11,286590.0,21.1528,21.2015,21.1447,21.1772,286590.0
2018-06-12 13:00:00,26.11,26.15,26.11,26.13,216380.0,21.1772,21.2096,21.1772,21.1934,216380.0
2018-06-12 13:10:00,26.13,26.17,26.13,26.16,177820.0,21.1934,21.2258,21.1934,21.2177,177820.0
2018-06-12 13:20:00,26.15,26.16,26.09,26.12,347200.0,21.2096,21.2177,21.161,21.1853,347200.0
2018-06-12 13:30:00,26.12,26.14,26.05,26.11,481710.0,21.1853,21.2015,21.1285,21.1772,481710.0
2018-06-12 13:40:00,26.11,26.13,26.08,26.12,206790.0,21.1772,21.1934,21.1528,21.1853,206790.0
2018-06-12 13:50:00,26.12,26.15,26.11,26.13,252750.0,21.1853,21.2096,21.1772,21.1934,252750.0
2018-06-12 14:00:00,26.13,26.14,26.11,26.12,296840.0,21.1934,21.2015,21.1772,21.1853,296840.0
2018-06-12 14:10:00,26.11,26.12,26.11,26.12,226370.0,21.1772,21.1853,21.1772,21.1853,226370.0
2018-06-12 14:20:00,26.12,26.13,26.06,26.08,354600.0,21.1853,21.1934,21.1366,21.1528,354600.0
2018-06-12 14:30:00,26.07,26.07,26.01,26.05,298680.0,21.1447,21.1447,21.0961,21.1285,298680.0
2018-06-12 14:40:00,26.06,26.09,26.05,26.08,179630.0,21.1366,21.161,21.1285,21.1528,179630.0
2018-06-12 14:50:00,26.08,26.09,26.05,26.05,287070.0,21.1528,21.161,21.1285,21.1285,287070.0
2018-06-12 15:00:00,26.05,26.1,26.03,26.09,294940.0,21.1285,21.1691,21.1123,21.161,294940.0
2018-06-12 15:10:00,26.09,26.16,26.09,26.15,473370.0,21.161,21.2177,21.161,21.2096,473370.0
2018-06-12 15:20:00,26.15,26.17,26.12,26.15,371470.0,21.2096,21.2258,21.1853,21.2096,371470.0
2018-06-12 15:30:00,26.15,26.15,26.12,26.14,495810.0,21.2096,21.2096,21.1853,21.2015,495810.0
2018-06-12 15:40:00,26.14,26.14,26.1,26.1,573180.0,21.2015,21.2015,21.1691,21.1691,573180.0
2018-06-12 15:50:00,26.11,26.17,26.1,26.15,1820950.0,21.1772,21.2258,21.1691,21.2096,1820950.0
2018-06-13 09:30:00,26.18,26.23,26.07,26.22,688650.0,21.2339,21.2745,21.1447,21.2664,688650.0
2018-06-13 09:40:00,26.23,26.25,26.17,26.24,475070.0,21.2745,21.2907,21.2258,21.2826,475070.0
2018-06-13 09:50:00,26.23,26.29,26.21,26.29,787210.0,21.2745,21.3232,21.2583,21.3232,787210.0
2018-06-13 10:00:00,26.3,26.37,26.29,26.35,1098150.0,21.3313,21.3881,21.3232,21.3718,1098150.0
2018-06-13 10:10:00,26.35,26.4,26.35,26.38,702110.0,21.3718,21.4124,21.3718,21.3962,702110.0
2018-06-13 10:20:00,26.38,26.4,26.35,26.38,342290.0,21.3962,21.4124,21.3718,21.3962,342290.0
2018-06-13 10:30:00,26.39,26.5,26.39,26.46,998780.0,21.4043,21.4935,21.4043,21.4611,998780.0
2018-06-13 10:40:00,26.45,26.55,26.42,26.55,1441840.0,21.4529,21.534,21.4286,21.534,1441840.0
2018-06-13 10:50:00,26.55,26.58,26.5,26.58,933470.0,21.534,21.5584,21.4935,21.5584,933470.0
2018-06-13 11:00:00,26.58,26.61,26.55,26.57,479850.0,21.5584,21.5827,21.534,21.5503,479850.0
2018-06-13 11:10:00,26.58,26.58,26.49,26.5,520490.0,21.5584,21.5584,21.4854,21.4935,520490.0
2018-06-13 11:20:00,26.5,26.54,26.5,26.53,198250.0,21.4935,21.5259,21.4935,21.5178,198250.0
2018-06-13 11:30:00,26.53,26.54,26.49,26.51,285660.0,21.5178,21.5259,21.4854,21.5016,285660.0
2018-06-13 11:40:00,26.51,26.52,26.49,26.5,201030.0,21.5016,21.5097,21.4854,21.4935,201030.0
2018-06-13 11:50:00,26.49,26.54,26.47,26.5,291090.0,21.4854,21.5259,21.4692,21.4935,291090.0
2018-06-13 12:00:00,26.49,26.51,26.47,26.5,156790.0,21.4854,21.5016,21.4692,21.4935,156790.0
2018-06-13 12:10:00,26.5,26.5,26.4,26.41,435640.0,21.4935,21.4935,21.4124,21.4205,435640.0
2018-06-13 12:20:00,26.4,26.4,26.37,26.39,250940.0,21.4124,21.4124,21.3881,21.4043,250940.0
2018-06-13 12:30:00,26.4,26.41,26.35,26.37,493610.0,21.4124,21.4205,21.3718,21.3881,493610.0
2018-06-13 12:40:00,26.36,26.37,26.33,26.34,238600.0,21.3799,21.3881,21.3556,21.3637,238600.0
2018-06-13 12:50:00,26.34,26.4,26.34,26.39,413270.0,21.3637,21.4124,21.3637,21.4043,413270.0
2018-06-13 13:00:00,26.39,26.5,26.39,26.5,960970.0,21.4043,21.4935,21.4043,21.4935,960970.0
2018-06-13 13:10:00,26.49,26.5,26.46,26.49,329140.0,21.4854,21.4935,21.4611,21.4854,329140.0
2018-06-13 13:20:00,26.49,26.51,26.48,26.51,220740.0,21.4854,21.5016,21.4773,21.5016,220740.0
2018-06-13 13:30:00,26.51,26.54,26.49,26.54,298220.0,21.5016,21.5259,21.4854,21.5259,298220.0
2018-06-13 13:40:00,26.54,26.58,26.53,26.56,339350.0,21.5259,21.5584,21.5178,21.5422,339350.0
2018-06-13 13:50:00,26.57,26.57,26.52,26.56,347850.0,21.5503,21.5503,21.5097,21.5422,347850.0
2018-06-13 14:00:00,26.54,26.55,26.46,26.46,796530.0,21.5259,21.534,21.4611,21.4611,796530.0
2018-06-13 14:10:00,26.47,26.53,26.46,26.49,350600.0,21.4692,21.5178,21.4611,21.4854,350600.0
2018-06-13 14:20:00,26.5,26.5,26.39,26.42,477810.0,21.4935,21.4935,21.4043,21.4286,477810.0
2018-06-13 14:30:00,26.42,26.44,26.36,26.43,440950.0,21.4286,21.4448,21.3799,21.4367,440950.0
2018-06-13 14:40:00,26.43,26.45,26.38,26.41,510540.0,21.4367,21.4529,21.3962,21.4205,510540.0
2018-06-13 14:50:00,26.41,26.49,26.41,26.48,336940.0,21.4205,21.4854,21.4205,21.4773,336940.0
2018-06-13 15:00:00,26.49,26.55,26.49,26.51,347620.0,21.4854,21.534,21.4854,21.5016,347620.0
2018-06-13 15:10:00,26.5,26.51,26.48,26.49,289480.0,21.4935,21.5016,21.4773,21.4854,289480.0
2018-06-13 15:20:00,26.48,26.51,26.42,26.43,726390.0,21.4773,21.5016,21.4286,21.4367,726390.0
2018-06-13 15:30:00,26.44,26.44,26.35,26.38,740140.0,21.4448,21.4448,21.3718,21.3962,740140.0
2018-06-13 15:40:00,26.38,26.4,26.33,26.34,1176940.0,21.3962,21.4124,21.3556,21.3637,1176940.0
2018-06-13 15:50:00,26.34,26.38,26.29,26.36,2269380.0,21.3637,21.3962,21.3232,21.3799,2269380.0
2018-06-14 09:30:00,26.5,26.78,26.41,26.78,1818980.0,21.4935,21.7206,21.4205,21.7206,1818980.0
2018-06-14 09:40:00,26.78,26.79,26.67,26.79,911830.0,21.7206,21.7287,21.6314,21.7287,911830.0
2018-06-14 09:50:00,26.79,26.85,26.79,26.83,1999120.0,21.7287,21.7774,21.7287,21.7611,1999120.0
2018-06-14 10:00:00,26.83,26.9,26.83,26.89,1095240.0,21.7611,21.8179,21.7611,21.8098,1095240.0
2018-06-14 10:10:00,26.89,26.9,26.78,26.82,382650.0,21.8098,21.8179,21.7206,21.753,382650.0
2018-06-14 10:20:00,26.83,26.86,26.83,26.85,298250.0,21.7611,21.7855,21.7611,21.7774,298250.0
2018-06-14 10:30:00,26.85,26.86,26.81,26.83,347470.0,21.7774,21.7855,21.7449,21.7611,347470.0
2018-06-14 10:40:00,26.83,26.91,26.81,26.88,448400.0,21.7611,21.826,21.7449,21.8017,448400.0
2018-06-14 10:50:00,26.87,26.89,26.8,26.81,324390.0,21.7936,21.8098,21.7368,21.7449,324390.0
2018-06-14 11:00:00,26.81,26.85,26.78,26.84,309320.0,21.7449,21.7774,21.7206,21.7693,309320.0
2018-06-14 11:10:00,26.84,26.87,26.83,26.85,229420.0,21.7693,21.7936,21.7611,21.7774,229420.0
2018-06-14 11:20:00,26.86,26.88,26.82,26.82,536750.0,21.7855,21.8017,21.753,21.753,536750.0
2018-06-14 11:30:00,26.82,26.9,26.81,26.87,495420.0,21.753,21.8179,21.7449,21.7936,495420.0
2018-06-14 11:40:00,26.87,26.9,26.78,26.78,704980.0,21.7936,21.8179,21.7206,21.7206,704980.0
2018-06-14 11:50:00,26.78,26.82,26.73,26.74,486510.0,21.7206,21.753,21.68,21.6882,486510.0
2018-06-14 12:00:00,26.74,26.77,26.72,26.76,279810.0,21.6882,21.7125,21.6719,21.7044,279810.0
2018-06-14 12:10:00,26.77,26.78,26.73,26.76,630440.0,21.7125,21.7206,21.68,21.7044,630440.0
2018-06-14 12:20:00,26.76,26.78,26.74,26.78,567550.0,21.7044,21.7206,21.6882,21.7206,567550.0
2018-06-14 12:30:00,26.77,26.8,26.76,26.79,300310.0,21.7125,21.7368,21.7044,21.7287,300310.0
2018-06-14 12:40:00,26.78,26.79,26.76,26.76,165420.0,21.7206,21.7287,21.7044,21.7044,165420.0
2018-06-14 12:50:00,26.76,26.77,26.73,26.75,378660.0,21.7044,21.7125,21.68,21.6963,378660.0
2018-06-14 13:00:00,26.76,26.79,26.74,26.78,200990.0,21.7044,21.7287,21.6882,21.7206,200990.0
2018-06-14 13:10:00,26.78,26.79,26.76,26.79,133040.0,21.7206,21.7287,21.7044,21.7287,133040.0
2018-06-14 13:20:00,26.79,26.84,26.78,26.83,253000.0,21.7287,21.7693,21.7206,21.7611,253000.0
2018-06-14 13:30:00,26.83,26.87,26.82,26.84,316530.0,21.7611,21.7936,21.753,21.7693,316530.0
2018-06-14 13:40:00,26.84,26.84,26.8,26.82,235680.0,21.7693,21.7693,21.7368,21.753,235680.0
2018-06-14 13:50:00,26.82,26.84,26.82,26.83,198860.0,21.753,21.7693,21.753,21.7611,198860.0
2018-06-14 14:00:00,26.83,26.87,26.83,26.87,623020.0,21.7611,21.7936,21.7611,21.7936,623020.0
2018-06-14 14:10:00,26.87,26.9,26.85,26.9,1160790.0,21.7936,21.8179,21.7774,21.8179,1160790.0
2018-06-14 14:20:00,26.9,26.9,26.81,26.82,1005690.0,21.8179,21.8179,21.7449,21.753,1005690.0
2018-06-14 14:30:00,26.82,26.83,26.76,26.76,263480.0,21.753,21.7611,21.7044,21.7044,263480.0
2018-06-14 14:40:00,26.76,26.76,26.73,26.73,521330.0,21.7044,21.7044,21.68,21.68,521330.0
2018-06-14 14:50:00,26.73,26.73,26.66,26.68,242470.0,21.68,21.68,21.6233,21.6395,242470.0
2018-06-14 15:00:00,26.69,26.71,26.67,26.71,281290.0,21.6476,21.6638,21.6314,21.6638,281290.0
2018-06-14 15:10:00,26.7,26.73,26.69,26.72,260050.0,21.6557,21.68,21.6476,21.6719,260050.0
2018-06-14 15:20:00,26.72,26.79,26.71,26.79,1016540.0,21.6719,21.7287,21.6638,21.7287,1016540.0
2018-06-14 15:30:00,26.79,26.8,26.74,26.77,700450.0,21.7287,21.7368,21.6882,21.7125,700450.0
2018-06-14 15:40:00,26.77,26.81,26.76,26.81,613590.0,21.7125,21.7449,21.7044,21.7449,613590.0
2018-06-14 15:50:00,26.81,26.86,26.75,26.85,2484920.0,21.7449,21.7855,21.6963,21.7774,2484920.0
2018-06-15 09:30:00,26.87,26.97,26.63,26.85,6168190.0,21.7936,21.8747,21.5989,21.7774,6168190.0
2018-06-15 09:40:00,26.82,26.96,26.81,26.95,1244070.0,21.753,21.8666,21.7449,21.8585,1244070.0
2018-06-15 09:50:00,26.94,27.0,26.93,26.96,1438970.0,21.8504,21.899,21.8423,21.8666,1438970.0
2018-06-15 10:00:00,26.98,27.0,26.93,27.0,1339440.0,21.8828,21.899,21.8423,21.899,1339440.0
2018-06-15 10:10:00,26.99,27.06,26.98,27.05,1110200.0,21.8909,21.9477,21.8828,21.9396,1110200.0
2018-06-15 10:20:00,27.05,27.08,27.03,27.05,984310.0,21.9396,21.9639,21.9234,21.9396,984310.0
2018-06-15 10:30:00,27.05,27.07,27.0,27.01,790980.0,21.9396,21.9558,21.899,21.9071,790980.0
2018-06-15 10:40:00,27.01,27.18,27.01,27.17,869550.0,21.9071,22.045,21.9071,22.0369,869550.0
2018-06-15 10:50:00,27.17,27.17,26.99,27.0,1675800.0,22.0369,22.0369,21.8909,21.899,1675800.0
2018-06-15 11:00:00,27.0,27.02,26.97,27.0,896110.0,21.899,21.9153,21.8747,21.899,896110.0
2018-06-15 11:10:00,26.99,27.01,26.93,26.94,553110.0,21.8909,21.9071,21.8423,21.8504,553110.0
2018-06-15 11:20:00,26.94,26.96,26.9,26.9,538210.0,21.8504,21.8666,21.8179,21.8179,538210.0
2018-06-15 11:30:00,26.89,26.92,26.86,26.89,585920.0,21.8098,21.8341,21.7855,21.8098,585920.0
2018-06-15 11:40:00,26.9,26.9,26.85,26.87,354180.0,21.8179,21.8179,21.7774,21.7936,354180.0
2018-06-15 11:50:00,26.87,26.94,26.86,26.93,1238570.0,21.7936,21.8504,21.7855,21.8423,1238570.0
2018-06-15 12:00:00,26.94,26.96,26.91,26.92,326920.0,21.8504,21.8666,21.826,21.8341,326920.0
2018-06-15 12:10:00,26.9,26.95,26.89,26.95,390870.0,21.8179,21.8585,21.8098,21.8585,390870.0
2018-06-15 12:20:00,26.94,26.96,26.91,26.93,170720.0,21.8504,21.8666,21.826,21.8423,170720.0
2018-06-15 12:30:00,26.93,26.96,26.89,26.91,179940.0,21.8423,21.8666,21.8098,21.826,179940.0
2018-06-15 12:40:00,26.91,26.93,26.9,26.93,202660.0,21.826,21.8423,21.8179,21.8423,202660.0
2018-06-15 12:50:00,26.93,26.95,26.91,26.94,274370.0,21.8423,21.8585,21.826,21.8504,274370.0
2018-06-15 13:00:00,26.94,26.95,26.91,26.95,268440.0,21.8504,21.8585,21.826,21.8585,268440.0
2018-06-15 13:10:00,26.94,27.01,26.93,27.0,935210.0,21.8504,21.9071,21.8423,21.899,935210.0
2018-06-15 13:20:00,27.0,27.01,26.95,26.97,267470.0,21.899,21.9071,21.8585,21.8747,267470.0
2018-06-15 13:30:00,26.97,27.0,26.96,26.98,209330.0,21.8747,21.899,21.8666,21.8828,209330.0
2018-06-15 13:40:00,26.98,27.02,26.97,26.97,420000.0,21.8828,21.9153,21.8747,21.8747,420000.0
2018-06-15 13:50:00,26.97,26.99,26.92,26.95,216040.0,21.8747,21.8909,21.8341,21.8585,216040.0
2018-06-15 14:00:00,26.95,26.99,26.94,26.97,227580.0,21.8585,21.8909,21.8504,21.8747,227580.0
2018-06-15 14:10:00,26.96,27.0,26.96,26.97,363500.0,21.8666,21.899,21.8666,21.8747,363500.0
2018-06-15 14:20:00,26.98,27.05,26.98,27.04,364490.0,21.8828,21.9396,21.8828,21.9315,364490.0
2018-06-15 14:30:00,27.05,27.06,27.02,27.03,833290.0,21.9396,21.9477,21.9153,21.9234,833290.0
2018-06-15 14:40:00,27.03,27.04,26.99,26.99,673470.0,21.9234,21.9315,21.8909,21.8909,673470.0
2018-06-15 14:50:00,26.99,27.03,26.97,27.01,342740.0,21.8909,21.9234,21.8747,21.9071,342740.0
2018-06-15 15:00:00,27.01,27.01,26.97,26.97,321160.0,21.9071,21.9071,21.8747,21.8747,321160.0
2018-06-15 15:10:00,26.97,26.98,26.95,26.98,342820.0,21.8747,21.8828,21.8585,21.8828,342820.0
2018-06-15 15:20:00,26.98,27.0,26.96,27.0,427570.0,21.8828,21.899,21.8666,21.899,427570.0
2018-06-15 15:30:00,27.0,27.02,26.99,27.0,496730.0,21.899,21.9153,21.8909,21.899,496730.0
2018-06-15 15:40:00,27.0,27.03,26.99,27.02,567050.0,21.899,21.9234,21.8909,21.9153,567050.0
2018-06-15 15:50:00,27.02,27.07,27.0,27.02,2058140.0,21.9153,21.9558,21.899,21.9153,2058140.0
2018-06-18 09:30:00,26.9,26.9,26.61,26.66,2095380.0,21.8179,21.8179,21.5827,21.6233,2095380.0
2018-06-18 09:40:00,26.66,26.71,26.63,26.7,768490.0,21.6233,21.6638,21.5989,21.6557,768490.0
2018-06-18 09:50:00,26.69,26.72,26.56,26.59,820890.0,21.6476,21.6719,21.5422,21.5665,820890.0
2018-06-18 10:00:00,26.57,26.57,26.48,26.49,1418630.0,21.5503,21.5503,21.4773,21.4854,1418630.0
2018-06-18 10:10:00,26.48,26.52,26.45,26.48,673680.0,21.4773,21.5097,21.4529,21.4773,673680.0
2018-06-18 10:20:00,26.49,26.49,26.45,26.45,239530.0,21.4854,21.4854,21.4529,21.4529,239530.0
2018-06-18 10:30:00,26.45,26.49,26.42,26.48,462150.0,21.4529,21.4854,21.4286,21.4773,462150.0
2018-06-18 10:40:00,26.48,26.52,26.47,26.5,548880.0,21.4773,21.5097,21.4692,21.4935,548880.0
2018-06-18 10:50:00,26.51,26.54,26.47,26.53,445040.0,21.5016,21.5259,21.4692,21.5178,445040.0
2018-06-18 11:00:00,26.53,26.6,26.53,26.59,316780.0,21.5178,21.5746,21.5178,21.5665,316780.0
2018-06-18 11:10:00,26.61,26.72,26.6,26.69,566230.0,21.5827,21.6719,21.5746,21.6476,566230.0
2018-06-18 11:20:00,26.68,26.73,26.67,26.68,407230.0,21.6395,21.68,21.6314,21.6395,407230.0
2018-06-18 11:30:00,26.68,26.72,26.65,26.67,256450.0,21.6395,21.6719,21.6152,21.6314,256450.0
2018-06-18 11:40:00,26.67,26.68,26.63,26.64,206840.0,21.6314,21.6395,21.5989,21.607,206840.0
2018-06-18 11:50:00,26.64,26.67,26.63,26.64,166320.0,21.607,21.6314,21.5989,21.607,166320.0
2018-06-18 12:00:00,26.64,26.65,26.62,26.62,139570.0,21.607,21.6152,21.5908,21.5908,139570.0
2018-06-18 12:10:00,26.62,26.64,26.6,26.61,109940.0,21.5908,21.607,21.5746,21.5827,109940.0
2018-06-18 12:20:00,26.6,26.6,26.52,26.54,236780.0,21.5746,21.5746,21.5097,21.5259,236780.0
2018-06-18 12:30:00,26.54,26.55,26.52,26.53,142790.0,21.5259,21.534,21.5097,21.5178,142790.0
2018-06-18 12:40:00,26.53,26.55,26.52,26.53,126080.0,21.5178,21.534,21.5097,21.5178,126080.0
2018-06-18 12:50:00,26.53,26.55,26.52,26.53,158660.0,21.5178,21.534,21.5097,21.5178,158660.0
2018-06-18 13:00:00,26.55,26.59,26.54,26.59,172490.0,21.534,21.5665,21.5259,21.5665,172490.0
2018-06-18 13:10:00,26.59,26.6,26.58,26.58,122570.0,21.5665,21.5746,21.5584,21.5584,122570.0
2018-06-18 13:20:00,26.58,26.59,26.55,26.56,93500.0,21.5584,21.5665,21.534,21.5422,93500.0
2018-06-18 13:30:00,26.56,26.64,26.56,26.6,296280.0,21.5422,21.607,21.5422,21.5746,296280.0
2018-06-18 13:40:00,26.59,26.59,26.54,26.56,95840.0,21.5665,21.5665,21.5259,21.5422,95840.0
2018-06-18 13:50:00,26.56,26.56,26.53,26.53,191470.0,21.5422,21.5422,21.5178,21.5178,191470.0
2018-06-18 14:00:00,26.53,26.53,26.43,26.48,720520.0,21.5178,21.5178,21.4367,21.4773,720520.0
2018-06-18 14:10:00,26.48,26.51,26.48,26.49,231970.0,21.4773,21.5016,21.4773,21.4854,231970.0
2018-06-18 14:20:00,26.49,26.53,26.48,26.51,178150.0,21.4854,21.5178,21.4773,21.5016,178150.0
2018-06-18 14:30:00,26.52,26.55,26.51,26.52,154700.0,21.5097,21.534,21.5016,21.5097,154700.0
2018-06-18 14:40:00,26.53,26.54,26.49,26.49,288750.0,21.5178,21.5259,21.4854,21.4854,288750.0
2018-06-18 14:50:00,26.49,26.51,26.48,26.5,151580.0,21.4854,21.5016,21.4773,21.4935,151580.0
2018-06-18 15:00:00,26.5,26.52,26.48,26.52,183100.0,21.4935,21.5097,21.4773,21.5097,183100.0
2018-06-18 15:10:00,26.51,26.52,26.5,26.51,183720.0,21.5016,21.5097,21.4935,21.5016,183720.0
2018-06-18 15:20:00,26.51,26.53,26.51,26.52,311250.0,21.5016,21.5178,21.5016,21.5097,311250.0
2018-06-18 15:30:00,26.51,26.53,26.49,26.49,459600.0,21.5016,21.5178,21.4854,21.4854,459600.0
2018-06-18 15:40:00,26.49,26.49,26.45,26.48,701450.0,21.4854,21.4854,21.4529,21.4773,701450.0
2018-06-18 15:50:00,26.47,26.5,26.44,26.45,1809290.0,21.4692,21.4935,21.4448,21.4529,1809290.0
2018-06-19 09:30:00,25.6,25.85,25.42,25.77,3300630.0,20.9028,21.1069,20.7558,21.0416,3300630.0
2018-06-19 09:40:00,25.79,25.81,25.66,25.67,1337060.0,21.0579,21.0742,20.9518,20.9599,1337060.0
2018-06-19 09:50:00,25.67,25.67,25.52,25.59,1137410.0,20.9599,20.9599,20.8375,20.8946,1137410.0
2018-06-19 10:00:00,25.58,25.69,25.55,25.59,716360.0,20.8864,20.9763,20.8619,20.8946,716360.0
2018-06-19 10:10:00,25.59,25.72,25.58,25.68,682140.0,20.8946,21.0008,20.8864,20.9681,682140.0
2018-06-19 10:20:00,25.68,25.69,25.61,25.66,907880.0,20.9681,20.9763,20.9109,20.9518,907880.0
2018-06-19 10:30:00,25.65,25.65,25.58,25.61,677980.0,20.9436,20.9436,20.8864,20.9109,677980.0
2018-06-19 10:40:00,25.62,25.75,25.51,25.72,973110.0,20.9191,21.0252,20.8293,21.0008,973110.0
2018-06-19 10:50:00,25.72,25.82,25.69,25.79,489040.0,21.0008,21.0824,20.9763,21.0579,489040.0
2018-06-19 11:00:00,25.78,25.84,25.75,25.81,1003230.0,21.0497,21.0987,21.0252,21.0742,1003230.0
2018-06-19 11:10:00,25.82,25.92,25.82,25.88,395600.0,21.0824,21.1641,21.0824,21.1314,395600.0
2018-06-19 11:20:00,25.88,25.95,25.87,25.94,523980.0,21.1314,21.1886,21.1232,21.1804,523980.0
2018-06-19 11:30:00,25.95,25.98,25.92,25.94,504820.0,21.1886,21.213,21.1641,21.1804,504820.0
2018-06-19 11:40:00,25.94,26.01,25.93,25.99,373320.0,21.1804,21.2375,21.1722,21.2212,373320.0
2018-06-19 11:50:00,25.99,26.01,25.98,26.0,333180.0,21.2212,21.2375,21.213,21.2294,333180.0
2018-06-19 12:00:00,26.0,26.01,25.97,26.0,245220.0,21.2294,21.2375,21.2049,21.2294,245220.0
2018-06-19 12:10:00,26.0,26.0,25.96,25.98,197160.0,21.2294,21.2294,21.1967,21.213,197160.0
2018-06-19 12:20:00,25.98,26.01,25.95,25.99,261330.0,21.213,21.2375,21.1886,21.2212,261330.0
2018-06-19 12:30:00,25.98,26.0,25.96,25.97,226310.0,21.213,21.2294,21.1967,21.2049,226310.0
2018-06-19 12:40:00,25.98,25.98,25.93,25.94,330580.0,21.213,21.213,21.1722,21.1804,330580.0
2018-06-19 12:50:00,25.94,26.01,25.92,26.01,483240.0,21.1804,21.2375,21.1641,21.2375,483240.0
2018-06-19 13:00:00,26.01,26.01,25.83,25.92,1017790.0,21.2375,21.2375,21.0906,21.1641,1017790.0
2018-06-19 13:10:00,25.92,25.96,25.9,25.94,355970.0,21.1641,21.1967,21.1477,21.1804,355970.0
2018-06-19 13:20:00,25.94,25.99,25.94,25.97,357260.0,21.1804,21.2212,21.1804,21.2049,357260.0
2018-06-19 13:30:00,25.96,26.01,25.94,26.0,156450.0,21.1967,21.2375,21.1804,21.2294,156450.0
2018-06-19 13:40:00,26.01,26.03,25.95,25.99,453980.0,21.2375,21.2539,21.1886,21.2212,453980.0
2018-06-19 13:50:00,26.0,26.04,25.95,26.03,765470.0,21.2294,21.262,21.1886,21.2539,765470.0
2018-06-19 14:00:00,26.03,26.08,26.03,26.07,165600.0,21.2539,21.2947,21.2539,21.2865,165600.0
2018-06-19 14:10:00,26.07,26.11,26.06,26.1,252460.0,21.2865,21.3192,21.2784,21.311,252460.0
2018-06-19 14:20:00,26.1,26.1,26.05,26.06,280980.0,21.311,21.311,21.2702,21.2784,280980.0
2018-06-19 14:30:00,26.06,26.07,25.98,26.0,235170.0,21.2784,21.2865,21.213,21.2294,235170.0
2018-06-19 14:40:00,25.99,26.03,25.98,26.0,151150.0,21.2212,21.2539,21.213,21.2294,151150.0
2018-06-19 14:50:00,26.0,26.04,25.99,26.03,274950.0,21.2294,21.262,21.2212,21.2539,274950.0
2018-06-19 15:00:00,26.03,26.04,26.01,26.04,250170.0,21.2539,21.262,21.2375,21.262,250170.0
2018-06-19 15:10:00,26.04,26.1,26.04,26.05,252090.0,21.262,21.311,21.262,21.2702,252090.0
2018-06-19 15:20:00,26.04,26.08,26.01,26.01,276310.0,21.262,21.2947,21.2375,21.2375,276310.0
2018-06-19 15:30:00,26.01,26.05,26.01,26.04,276840.0,21.2375,21.2702,21.2375,21.262,276840.0
2018-06-19 15:40:00,26.04,26.07,26.02,26.03,623700.0,21.262,21.2865,21.2457,21.2539,623700.0
2018-06-19 15:50:00,26.03,26.11,26.03,26.1,1265460.0,21.2539,21.3192,21.2539,21.311,1265460.0
2018-06-20 09:30:00,26.18,26.39,26.15,26.23,1038930.0,21.3763,21.5478,21.3519,21.4172,1038930.0
2018-06-20 09:40:00,26.23,26.31,26.22,26.25,265060.0,21.4172,21.4825,21.409,21.4335,265060.0
2018-06-20 09:50:00,26.25,26.25,26.1,26.17,560200.0,21.4335,21.4335,21.311,21.3682,560200.0
2018-06-20 10:00:00,26.16,26.18,26.12,26.16,741970.0,21.36,21.3763,21.3274,21.36,741970.0
2018-06-20 10:10:00,26.17,26.28,26.16,26.28,248720.0,21.3682,21.458,21.36,21.458,248720.0
2018-06-20 10:20:00,26.29,26.29,26.2,26.21,447030.0,21.4662,21.4662,21.3927,21.4008,447030.0
2018-06-20 10:30:00,26.21,26.33,26.18,26.33,319320.0,21.4008,21.4988,21.3763,21.4988,319320.0
2018-06-20 10:40:00,26.33,26.36,26.3,26.32,556390.0,21.4988,21.5233,21.4743,21.4907,556390.0
2018-06-20 10:50:00,26.32,26.4,26.32,26.4,656390.0,21.4907,21.556,21.4907,21.556,656390.0
2018-06-20 11:00:00,26.4,26.4,26.33,26.38,707700.0,21.556,21.556,21.4988,21.5397,707700.0
2018-06-20 11:10:00,26.39,26.4,26.33,26.37,731850.0,21.5478,21.556,21.4988,21.5315,731850.0
2018-06-20 11:20:00,26.37,26.39,26.29,26.29,435060.0,21.5315,21.5478,21.4662,21.4662,435060.0
2018-06-20 11:30:00,26.3,26.3,26.24,26.3,413950.0,21.4743,21.4743,21.4253,21.4743,413950.0
2018-06-20 11:40:00,26.29,26.35,26.29,26.34,375980.0,21.4662,21.5152,21.4662,21.507,375980.0
2018-06-20 11:50:00,26.35,26.37,26.33,26.37,182280.0,21.5152,21.5315,21.4988,21.5315,182280.0
2018-06-20 12:00:00,26.37,26.38,26.32,26.34,229290.0,21.5315,21.5397,21.4907,21.507,229290.0
2018-06-20 12:10:00,26.34,26.35,26.33,26.34,129250.0,21.507,21.5152,21.4988,21.507,129250.0
2018-06-20 12:20:00,26.35,26.36,26.33,26.35,126740.0,21.5152,21.5233,21.4988,21.5152,126740.0
2018-06-20 12:30:00,26.35,26.35,26.3,26.32,105360.0,21.5152,21.5152,21.4743,21.4907,105360.0
2018-06-20 12:40:00,26.33,26.33,26.3,26.31,194720.0,21.4988,21.4988,21.4743,21.4825,194720.0
2018-06-20 12:50:00,26.32,26.32,26.29,26.29,254830.0,21.4907,21.4907,21.4662,21.4662,254830.0
2018-06-20 13:00:00,26.29,26.3,26.26,26.29,458980.0,21.4662,21.4743,21.4417,21.4662,458980.0
2018-06-20 13:10:00,26.29,26.3,26.27,26.28,94730.0,21.4662,21.4743,21.4498,21.458,94730.0
2018-06-20 13:20:00,26.28,26.29,26.24,26.25,132630.0,21.458,21.4662,21.4253,21.4335,132630.0
2018-06-20 13:30:00,26.26,26.26,26.22,26.23,127030.0,21.4417,21.4417,21.409,21.4172,127030.0
2018-06-20 13:40:00,26.23,26.24,26.21,26.21,147390.0,21.4172,21.4253,21.4008,21.4008,147390.0
2018-06-20 13:50:00,26.22,26.23,26.19,26.21,262010.0,21.409,21.4172,21.3845,21.4008,262010.0
2018-06-20 14:00:00,26.21,26.23,26.19,26.2,799830.0,21.4008,21.4172,21.3845,21.3927,799830.0
2018-06-20 14:10:00,26.2,26.26,26.2,26.25,254880.0,21.3927,21.4417,21.3927,21.4335,254880.0
2018-06-20 14:20:00,26.25,26.3,26.24,26.29,114310.0,21.4335,21.4743,21.4253,21.4662,114310.0
2018-06-20 14:30:00,26.29,26.3,26.24,26.24,147860.0,21.4662,21.4743,21.4253,21.4253,147860.0
2018-06-20 14:40:00,26.24,26.25,26.2,26.25,404140.0,21.4253,21.4335,21.3927,21.4335,404140.0
2018-06-20 14:50:00,26.24,26.25,26.2,26.21,213620.0,21.4253,21.4335,21.3927,21.4008,213620.0
2018-06-20 15:00:00,26.21,26.24,26.2,26.23,227360.0,21.4008,21.4253,21.3927,21.4172,227360.0
2018-06-20 15:10:00,26.23,26.23,26.21,26.22,147140.0,21.4172,21.4172,21.4008,21.409,147140.0
2018-06-20 15:20:00,26.22,26.23,26.21,26.22,213340.0,21.409,21.4172,21.4008,21.409,213340.0
2018-06-20 15:30:00,26.23,26.24,26.17,26.18,496170.0,21.4172,21.4253,21.3682,21.3763,496170.0
2018-06-20 15:40:00,26.18,26.18,26.12,26.16,1236630.0,21.3763,21.3763,21.3274,21.36,1236630.0
2018-06-20 15:50:00,26.16,26.16,26.07,26.11,2403850.0,21.36,21.36,21.2865,21.3192,2403850.0
2018-06-21 09:30:00,26.16,26.26,26.12,26.21,670450.0,21.36,21.4417,21.3274,21.4008,670450.0
2018-06-21 09:40:00,26.22,26.25,26.14,26.19,336340.0,21.409,21.4335,21.3437,21.3845,336340.0
2018-06-21 09:50:00,26.17,26.24,26.16,26.22,589440.0,21.3682,21.4253,21.36,21.409,589440.0
2018-06-21 10:00:00,26.21,26.23,26.01,26.05,486140.0,21.4008,21.4172,21.2375,21.2702,486140.0
2018-06-21 10:10:00,26.05,26.08,25.92,25.92,342460.0,21.2702,21.2947,21.1641,21.1641,342460.0
2018-06-21 10:20:00,25.93,25.97,25.84,25.87,632890.0,21.1722,21.2049,21.0987,21.1232,632890.0
2018-06-21 10:30:00,25.87,25.98,25.86,25.96,529680.0,21.1232,21.213,21.1151,21.1967,529680.0
2018-06-21 10:40:00,25.95,26.0,25.92,25.93,663730.0,21.1886,21.2294,21.1641,21.1722,663730.0
2018-06-21 10:50:00,25.93,26.05,25.92,26.04,424810.0,21.1722,21.2702,21.1641,21.262,424810.0
2018-06-21 11:00:00,26.03,26.05,25.95,25.96,133160.0,21.2539,21.2702,21.1886,21.1967,133160.0
2018-06-21 11:10:00,25.95,26.07,25.95,26.07,143690.0,21.1886,21.2865,21.1886,21.2865,143690.0
2018-06-21 11:20:00,26.06,26.07,25.93,25.97,633720.0,21.2784,21.2865,21.1722,21.2049,633720.0
2018-06-21 11:30:00,25.98,26.01,25.98,25.99,95340.0,21.213,21.2375,21.213,21.2212,95340.0
2018-06-21 11:40:00,25.99,26.02,25.96,25.96,189880.0,21.2212,21.2457,21.1967,21.1967,189880.0
2018-06-21 11:50:00,25.96,25.98,25.91,25.94,426400.0,21.1967,21.213,21.1559,21.1804,426400.0
2018-06-21 12:00:00,25.94,25.96,25.91,25.94,403610.0,21.1804,21.1967,21.1559,21.1804,403610.0
2018-06-21 12:10:00,25.94,26.0,25.93,25.98,307280.0,21.1804,21.2294,21.1722,21.213,307280.0
2018-06-21 12:20:00,25.98,26.01,25.96,25.98,377310.0,21.213,21.2375,21.1967,21.213,377310.0
2018-06-21 12:30:00,25.99,26.01,25.95,25.96,143880.0,21.2212,21.2375,21.1886,21.1967,143880.0
2018-06-21 12:40:00,25.96,26.02,25.96,26.0,336060.0,21.1967,21.2457,21.1967,21.2294,336060.0
2018-06-21 12:50:00,26.0,26.05,25.96,26.0,271750.0,21.2294,21.2702,21.1967,21.2294,271750.0
2018-06-21 13:00:00,25.99,26.04,25.97,26.03,143310.0,21.2212,21.262,21.2049,21.2539,143310.0
2018-06-21 13:10:00,26.04,26.05,26.02,26.04,74580.0,21.262,21.2702,21.2457,21.262,74580.0
2018-06-21 13:20:00,26.04,26.07,26.04,26.05,132680.0,21.262,21.2865,21.262,21.2702,132680.0
2018-06-21 13:30:00,26.05,26.08,26.04,26.05,109800.0,21.2702,21.2947,21.262,21.2702,109800.0
2018-06-21 13:40:00,26.05,26.07,26.02,26.02,150460.0,21.2702,21.2865,21.2457,21.2457,150460.0
2018-06-21 13:50:00,26.02,26.07,26.01,26.07,368050.0,21.2457,21.2865,21.2375,21.2865,368050.0
2018-06-21 14:00:00,26.07,26.1,26.04,26.08,263000.0,21.2865,21.311,21.262,21.2947,263000.0
2018-06-21 14:10:00,26.09,26.1,26.03,26.03,99300.0,21.3029,21.311,21.2539,21.2539,99300.0
2018-06-21 14:20:00,26.03,26.04,26.02,26.02,116780.0,21.2539,21.262,21.2457,21.2457,116780.0
2018-06-21 14:30:00,26.03,26.08,26.03,26.04,94140.0,21.2539,21.2947,21.2539,21.262,94140.0
2018-06-21 14:40:00,26.04,26.04,26.02,26.03,186600.0,21.262,21.262,21.2457,21.2539,186600.0
2018-06-21 14:50:00,26.02,26.03,26.01,26.02,182130.0,21.2457,21.2539,21.2375,21.2457,182130.0
2018-06-21 15:00:00,26.02,26.04,26.0,26.04,157950.0,21.2457,21.262,21.2294,21.262,157950.0
2018-06-21 15:10:00,26.03,26.03,26.0,26.01,87810.0,21.2539,21.2539,21.2294,21.2375,87810.0
2018-06-21 15:20:00,26.0,26.03,25.94,26.0,160170.0,21.2294,21.2539,21.1804,21.2294,160170.0
2018-06-21 15:30:00,26.0,26.01,25.97,26.0,241260.0,21.2294,21.2375,21.2049,21.2294,241260.0
2018-06-21 15:40:00,26.0,26.01,25.96,26.01,281990.0,21.2294,21.2375,21.1967,21.2375,281990.0
2018-06-21 15:50:00,26.01,26.01,25.95,25.97,1151220.0,21.2375,21.2375,21.1886,21.2049,1151220.0
2018-06-22 09:30:00,26.11,26.15,26.05,26.07,376480.0,21.3192,21.3519,21.2702,21.2865,376480.0
2018-06-22 09:40:00,26.09,26.1,26.0,26.04,258720.0,21.3029,21.311,21.2294,21.262,258720.0
2018-06-22 09:50:00,26.04,26.1,25.95,25.95,347920.0,21.262,21.311,21.1886,21.1886,347920.0
2018-06-22 10:00:00,25.94,26.04,25.92,25.98,341870.0,21.1804,21.262,21.1641,21.213,341870.0
2018-06-22 10:10:00,25.97,25.99,25.94,25.96,184580.0,21.2049,21.2212,21.1804,21.1967,184580.0
2018-06-22 10:20:00,25.96,25.98,25.9,25.92,831170.0,21.1967,21.213,21.1477,21.1641,831170.0
2018-06-22 10:30:00,25.92,25.95,25.91,25.93,1014080.0,21.1641,21.1886,21.1559,21.1722,1014080.0
2018-06-22 10:40:00,25.92,25.97,25.91,25.93,707260.0,21.1641,21.2049,21.1559,21.1722,707260.0
2018-06-22 10:50:00,25.92,25.96,25.92,25.95,470640.0,21.1641,21.1967,21.1641,21.1886,470640.0
2018-06-22 11:00:00,25.95,25.98,25.92,25.94,267590.0,21.1886,21.213,21.1641,21.1804,267590.0
2018-06-22 11:10:00,25.94,25.98,25.92,25.98,115230.0,21.1804,21.213,21.1641,21.213,115230.0
2018-06-22 11:20:00,25.98,26.01,25.93,26.01,143600.0,21.213,21.2375,21.1722,21.2375,143600.0
2018-06-22 11:30:00,26.01,26.04,26.0,26.03,167120.0,21.2375,21.262,21.2294,21.2539,167120.0
2018-06-22 11:40:00,26.01,26.01,25.96,25.97,223360.0,21.2375,21.2375,21.1967,21.2049,223360.0
2018-06-22 11:50:00,25.97,25.99,25.97,25.99,223610.0,21.2049,21.2212,21.2049,21.2212,223610.0
2018-06-22 12:00:00,25.98,25.98,25.95,25.95,159410.0,21.213,21.213,21.1886,21.1886,159410.0
2018-06-22 12:10:00,25.96,25.97,25.93,25.94,668320.0,21.1967,21.2049,21.1722,21.1804,668320.0
2018-06-22 12:20:00,25.93,25.97,25.93,25.96,218120.0,21.1722,21.2049,21.1722,21.1967,218120.0
2018-06-22 12:30:00,25.96,25.98,25.95,25.96,154620.0,21.1967,21.213,21.1886,21.1967,154620.0
2018-06-22 12:40:00,25.96,25.99,25.95,25.99,152660.0,21.1967,21.2212,21.1886,21.2212,152660.0
2018-06-22 12:50:00,25.99,26.0,25.98,25.99,110280.0,21.2212,21.2294,21.213,21.2212,110280.0
2018-06-22 13:00:00,25.99,26.01,25.99,26.01,356090.0,21.2212,21.2375,21.2212,21.2375,356090.0
2018-06-22 13:10:00,26.01,26.07,26.01,26.06,405550.0,21.2375,21.2865,21.2375,21.2784,405550.0
2018-06-22 13:20:00,26.05,26.06,26.02,26.06,167530.0,21.2702,21.2784,21.2457,21.2784,167530.0
2018-06-22 13:30:00,26.06,26.06,26.03,26.05,88480.0,21.2784,21.2784,21.2539,21.2702,88480.0
2018-06-22 13:40:00,26.05,26.05,26.04,26.04,127560.0,21.2702,21.2702,21.262,21.262,127560.0
2018-06-22 13:50:00,26.04,26.07,26.03,26.07,145530.0,21.262,21.2865,21.2539,21.2865,145530.0
2018-06-22 14:00:00,26.07,26.09,26.05,26.05,136120.0,21.2865,21.3029,21.2702,21.2702,136120.0
2018-06-22 14:10:00,26.05,26.07,26.04,26.07,184090.0,21.2702,21.2865,21.262,21.2865,184090.0
2018-06-22 14:20:00,26.06,26.06,26.03,26.04,194740.0,21.2784,21.2784,21.2539,21.262,194740.0
2018-06-22 14:30:00,26.05,26.05,26.01,26.03,79630.0,21.2702,21.2702,21.2375,21.2539,79630.0
2018-06-22 14:40:00,26.03,26.04,26.01,26.03,214540.0,21.2539,21.262,21.2375,21.2539,214540.0
2018-06-22 14:50:00,26.04,26.06,26.04,26.06,117540.0,21.262,21.2784,21.262,21.2784,117540.0
2018-06-22 15:00:00,26.07,26.07,26.04,26.07,206410.0,21.2865,21.2865,21.262,21.2865,206410.0
2018-06-22 15:10:00,26.07,26.1,26.05,26.07,186010.0,21.2865,21.311,21.2702,21.2865,186010.0
2018-06-22 15:20:00,26.07,26.09,26.06,26.08,206840.0,21.2865,21.3029,21.2784,21.2947,206840.0
2018-06-22 15:30:00,26.08,26.09,26.07,26.08,219190.0,21.2947,21.3029,21.2865,21.2947,219190.0
2018-06-22 15:40:00,26.09,26.1,26.07,26.08,376040.0,21.3029,21.311,21.2865,21.2947,376040.0
2018-06-22 15:50:00,26.08,26.09,25.92,25.97,1621840.0,21.2947,21.3029,21.1641,21.2049,1621840.0
2018-06-25 09:30:00,25.64,25.64,25.48,25.5,1045630.0,20.9354,20.9354,20.8048,20.8211,1045630.0
2018-06-25 09:40:00,25.5,25.56,25.48,25.53,364290.0,20.8211,20.8701,20.8048,20.8456,364290.0
2018-06-25 09:50:00,25.52,25.57,25.49,25.53,432730.0,20.8375,20.8783,20.813,20.8456,432730.0
2018-06-25 10:00:00,25.54,25.6,25.49,25.54,450370.0,20.8538,20.9028,20.813,20.8538,450370.0
2018-06-25 10:10:00,25.55,25.56,25.48,25.52,562260.0,20.8619,20.8701,20.8048,20.8375,562260.0
2018-06-25 10:20:00,25.53,25.55,25.48,25.54,764480.0,20.8456,20.8619,20.8048,20.8538,764480.0
2018-06-25 10:30:00,25.53,25.55,25.48,25.53,246140.0,20.8456,20.8619,20.8048,20.8456,246140.0
2018-06-25 10:40:00,25.5,25.53,25.49,25.5,408210.0,20.8211,20.8456,20.813,20.8211,408210.0
2018-06-25 10:50:00,25.5,25.52,25.33,25.33,428170.0,20.8211,20.8375,20.6823,20.6823,428170.0
2018-06-25 11:00:00,25.33,25.34,25.27,25.32,795800.0,20.6823,20.6905,20.6333,20.6741,795800.0
2018-06-25 11:10:00,25.32,25.38,25.29,25.3,449600.0,20.6741,20.7231,20.6497,20.6578,449600.0
2018-06-25 11:20:00,25.3,25.35,25.28,25.33,406000.0,20.6578,20.6986,20.6415,20.6823,406000.0
2018-06-25 11:30:00,25.33,25.33,25.29,25.29,469450.0,20.6823,20.6823,20.6497,20.6497,469450.0
2018-06-25 11:40:00,25.29,25.38,25.29,25.34,460100.0,20.6497,20.7231,20.6497,20.6905,460100.0
2018-06-25 11:50:00,25.34,25.38,25.33,25.34,412200.0,20.6905,20.7231,20.6823,20.6905,412200.0
2018-06-25 12:00:00,25.34,25.35,25.04,25.09,925690.0,20.6905,20.6986,20.4455,20.4863,925690.0
2018-06-25 12:10:00,25.08,25.15,25.06,25.14,283390.0,20.4782,20.5353,20.4619,20.5272,283390.0
2018-06-25 12:20:00,25.13,25.21,25.12,25.19,325470.0,20.519,20.5843,20.5108,20.568,325470.0
2018-06-25 12:30:00,25.19,25.22,25.17,25.18,357520.0,20.568,20.5925,20.5517,20.5598,357520.0
2018-06-25 12:40:00,25.2,25.22,25.13,25.14,396860.0,20.5762,20.5925,20.519,20.5272,396860.0
2018-06-25 12:50:00,25.12,25.24,25.09,25.23,368490.0,20.5108,20.6088,20.4863,20.6007,368490.0
2018-06-25 13:00:00,25.24,25.24,25.18,25.23,157850.0,20.6088,20.6088,20.5598,20.6007,157850.0
2018-06-25 13:10:00,25.23,25.24,25.16,25.18,158860.0,20.6007,20.6088,20.5435,20.5598,158860.0
2018-06-25 13:20:00,25.17,25.22,25.15,25.2,200220.0,20.5517,20.5925,20.5353,20.5762,200220.0
2018-06-25 13:30:00,25.21,25.27,25.2,25.27,135870.0,20.5843,20.6333,20.5762,20.6333,135870.0
2018-06-25 13:40:00,25.27,25.33,25.26,25.29,241460.0,20.6333,20.6823,20.6252,20.6497,241460.0
2018-06-25 13:50:00,25.29,25.29,25.21,25.23,335110.0,20.6497,20.6497,20.5843,20.6007,335110.0
2018-06-25 14:00:00,25.22,25.26,25.19,25.22,239530.0,20.5925,20.6252,20.568,20.5925,239530.0
2018-06-25 14:10:00,25.22,25.23,25.2,25.2,311160.0,20.5925,20.6007,20.5762,20.5762,311160.0
2018-06-25 14:20:00,25.2,25.23,25.2,25.21,257040.0,20.5762,20.6007,20.5762,20.5843,257040.0
2018-06-25 14:30:00,25.21,25.21,25.16,25.17,641370.0,20.5843,20.5843,20.5435,20.5517,641370.0
2018-06-25 14:40:00,25.16,25.2,25.14,25.16,369620.0,20.5435,20.5762,20.5272,20.5435,369620.0
2018-06-25 14:50:00,25.16,25.17,25.09,25.14,377670.0,20.5435,20.5517,20.4863,20.5272,377670.0
2018-06-25 15:00:00,25.14,25.18,25.13,25.14,247270.0,20.5272,20.5598,20.519,20.5272,247270.0
2018-06-25 15:10:00,25.15,25.19,25.13,25.19,273670.0,20.5353,20.568,20.519,20.568,273670.0
2018-06-25 15:20:00,25.2,25.22,25.18,25.18,328490.0,20.5762,20.5925,20.5598,20.5598,328490.0
2018-06-25 15:30:00,25.18,25.26,25.15,25.26,745200.0,20.5598,20.6252,20.5353,20.6252,745200.0
2018-06-25 15:40:00,25.25,25.29,25.22,25.25,825590.0,20.617,20.6497,20.5925,20.617,825590.0
2018-06-25 15:50:00,25.24,25.28,25.22,25.24,2292590.0,20.6088,20.6415,20.5925,20.6088,2292590.0
2018-06-26 09:30:00,25.3,25.34,25.1,25.2,1050060.0,20.6578,20.6905,20.4945,20.5762,1050060.0
2018-06-26 09:40:00,25.2,25.33,25.2,25.27,475180.0,20.5762,20.6823,20.5762,20.6333,475180.0
2018-06-26 09:50:00,25.27,25.27,25.18,25.22,406820.0,20.6333,20.6333,20.5598,20.5925,406820.0
2018-06-26 10:00:00,25.21,25.27,25.12,25.12,821380.0,20.5843,20.6333,20.5108,20.5108,821380.0
2018-06-26 10:10:00,25.11,25.25,25.1,25.18,499640.0,20.5027,20.617,20.4945,20.5598,499640.0
2018-06-26 10:20:00,25.17,25.21,25.13,25.14,447990.0,20.5517,20.5843,20.519,20.5272,447990.0
2018-06-26 10:30:00,25.14,25.15,25.06,25.11,485520.0,20.5272,20.5353,20.4619,20.5027,485520.0
2018-06-26 10:40:00,25.11,25.15,25.07,25.15,962910.0,20.5027,20.5353,20.47,20.5353,962910.0
2018-06-26 10:50:00,25.15,25.26,25.15,25.26,568730.0,20.5353,20.6252,20.5353,20.6252,568730.0
2018-06-26 11:00:00,25.25,25.33,25.25,25.27,380370.0,20.617,20.6823,20.617,20.6333,380370.0
2018-06-26 11:10:00,25.28,25.41,25.28,25.3,483010.0,20.6415,20.7476,20.6415,20.6578,483010.0
2018-06-26 11:20:00,25.3,25.33,25.28,25.28,203840.0,20.6578,20.6823,20.6415,20.6415,203840.0
2018-06-26 11:30:00,25.29,25.33,25.27,25.32,205290.0,20.6497,20.6823,20.6333,20.6741,205290.0
2018-06-26 11:40:00,25.33,25.38,25.28,25.32,198320.0,20.6823,20.7231,20.6415,20.6741,198320.0
2018-06-26 11:50:00,25.32,25.4,25.32,25.39,183380.0,20.6741,20.7395,20.6741,20.7313,183380.0
2018-06-26 12:00:00,25.37,25.44,25.37,25.39,483260.0,20.715,20.7721,20.715,20.7313,483260.0
2018-06-26 12:10:00,25.39,25.41,25.37,25.39,210790.0,20.7313,20.7476,20.715,20.7313,210790.0
2018-06-26 12:20:00,25.39,25.43,25.36,25.4,271740.0,20.7313,20.764,20.7068,20.7395,271740.0
2018-06-26 12:30:00,25.4,25.43,25.38,25.39,184050.0,20.7395,20.764,20.7231,20.7313,184050.0
2018-06-26 12:40:00,25.39,25.41,25.32,25.36,141510.0,20.7313,20.7476,20.6741,20.7068,141510.0
2018-06-26 12:50:00,25.34,25.36,25.33,25.35,99030.0,20.6905,20.7068,20.6823,20.6986,99030.0
2018-06-26 13:00:00,25.36,25.4,25.36,25.39,97290.0,20.7068,20.7395,20.7068,20.7313,97290.0
2018-06-26 13:10:00,25.4,25.44,25.38,25.44,123710.0,20.7395,20.7721,20.7231,20.7721,123710.0
2018-06-26 13:20:00,25.45,25.45,25.41,25.43,162130.0,20.7803,20.7803,20.7476,20.764,162130.0
2018-06-26 13:30:00,25.42,25.46,25.42,25.44,133490.0,20.7558,20.7885,20.7558,20.7721,133490.0
2018-06-26 13:40:00,25.45,25.45,25.41,25.43,138430.0,20.7803,20.7803,20.7476,20.764,138430.0
2018-06-26 13:50:00,25.43,25.43,25.37,25.39,178400.0,20.764,20.764,20.715,20.7313,178400.0
2018-06-26 14:00:00,25.39,25.41,25.33,25.34,183140.0,20.7313,20.7476,20.6823,20.6905,183140.0
2018-06-26 14:10:00,25.34,25.34,25.31,25.33,157980.0,20.6905,20.6905,20.666,20.6823,157980.0
2018-06-26 14:20:00,25.33,25.34,25.28,25.28,255490.0,20.6823,20.6905,20.6415,20.6415,255490.0
2018-06-26 14:30:00,25.27,25.31,25.26,25.3,289090.0,20.6333,20.666,20.6252,20.6578,289090.0
2018-06-26 14:40:00,25.3,25.3,25.24,25.24,271340.0,20.6578,20.6578,20.6088,20.6088,271340.0
2018-06-26 14:50:00,25.25,25.27,25.21,25.25,467050.0,20.617,20.6333,20.5843,20.617,467050.0
2018-06-26 15:00:00,25.24,25.25,25.18,25.2,216510.0,20.6088,20.617,20.5598,20.5762,216510.0
2018-06-26 15:10:00,25.2,25.21,25.17,25.17,263230.0,20.5762,20.5843,20.5517,20.5517,263230.0
2018-06-26 15:20:00,25.17,25.2,25.16,25.17,324780.0,20.5517,20.5762,20.5435,20.5517,324780.0
2018-06-26 15:30:00,25.17,25.21,25.15,25.16,677120.0,20.5517,20.5843,20.5353,20.5435,677120.0
2018-06-26 15:40:00,25.16,25.17,25.1,25.11,795480.0,20.5435,20.5517,20.4945,20.5027,795480.0
2018-06-26 15:50:00,25.1,25.17,25.08,25.16,1508510.0,20.4945,20.5517,20.4782,20.5435,1508510.0
2018-06-27 09:30:00,25.21,25.45,25.2,25.38,669300.0,20.5843,20.7803,20.5762,20.7231,669300.0
2018-06-27 09:40:00,25.39,25.52,25.38,25.41,825840.0,20.7313,20.8375,20.7231,20.7476,825840.0
2018-06-27 09:50:00,25.4,25.42,25.3,25.35,412830.0,20.7395,20.7558,20.6578,20.6986,412830.0
2018-06-27 10:00:00,25.35,25.35,25.14,25.18,459100.0,20.6986,20.6986,20.5272,20.5598,459100.0
2018-06-27 10:10:00,25.18,25.23,25.18,25.2,182770.0,20.5598,20.6007,20.5598,20.5762,182770.0
2018-06-27 10:20:00,25.19,25.23,25.18,25.19,164400.0,20.568,20.6007,20.5598,20.568,164400.0
2018-06-27 10:30:00,25.19,25.24,25.19,25.22,249530.0,20.568,20.6088,20.568,20.5925,249530.0
2018-06-27 10:40:00,25.22,25.24,25.15,25.15,239990.0,20.5925,20.6088,20.5353,20.5353,239990.0
2018-06-27 10:50:00,25.17,25.18,25.1,25.15,251970.0,20.5517,20.5598,20.4945,20.5353,251970.0
2018-06-27 11:00:00,25.15,25.16,25.06,25.15,357780.0,20.5353,20.5435,20.4619,20.5353,357780.0
2018-06-27 11:10:00,25.14,25.14,25.08,25.13,221570.0,20.5272,20.5272,20.4782,20.519,221570.0
2018-06-27 11:20:00,25.13,25.13,25.08,25.09,136120.0,20.519,20.519,20.4782,20.4863,136120.0
2018-06-27 11:30:00,25.08,25.11,25.06,25.11,199700.0,20.4782,20.5027,20.4619,20.5027,199700.0
2018-06-27 11:40:00,25.11,25.2,25.1,25.16,223550.0,20.5027,20.5762,20.4945,20.5435,223550.0
2018-06-27 11:50:00,25.16,25.18,25.11,25.16,125810.0,20.5435,20.5598,20.5027,20.5435,125810.0
2018-06-27 12:00:00,25.15,25.22,25.15,25.21,158860.0,20.5353,20.5925,20.5353,20.5843,158860.0
2018-06-27 12:10:00,25.21,25.22,25.18,25.2,97250.0,20.5843,20.5925,20.5598,20.5762,97250.0
2018-06-27 12:20:00,25.2,25.2,25.16,25.16,249940.0,20.5762,20.5762,20.5435,20.5435,249940.0
2018-06-27 12:30:00,25.16,25.17,25.08,25.1,207390.0,20.5435,20.5517,20.4782,20.4945,207390.0
2018-06-27 12:40:00,25.1,25.1,25.03,25.07,229500.0,20.4945,20.4945,20.4374,20.47,229500.0
2018-06-27 12:50:00,25.08,25.09,25.01,25.02,351060.0,20.4782,20.4863,20.421,20.4292,351060.0
2018-06-27 13:00:00,25.01,25.04,25.0,25.0,495970.0,20.421,20.4455,20.4129,20.4129,495970.0
2018-06-27 13:10:00,25.01,25.02,24.99,25.0,831310.0,20.421,20.4292,20.4047,20.4129,831310.0
2018-06-27 13:20:00,25.0,25.03,24.99,25.02,379100.0,20.4129,20.4374,20.4047,20.4292,379100.0
2018-06-27 13:30:00,25.0,25.06,24.99,25.03,196800.0,20.4129,20.4619,20.4047,20.4374,196800.0
2018-06-27 13:40:00,25.03,25.09,25.0,25.0,142040.0,20.4374,20.4863,20.4129,20.4129,142040.0
2018-06-27 13:50:00,25.0,25.05,24.98,25.04,200230.0,20.4129,20.4537,20.3965,20.4455,200230.0
2018-06-27 14:00:00,25.04,25.08,25.0,25.0,216180.0,20.4455,20.4782,20.4129,20.4129,216180.0
2018-06-27 14:10:00,25.01,25.06,24.99,25.06,156770.0,20.421,20.4619,20.4047,20.4619,156770.0
2018-06-27 14:20:00,25.05,25.08,24.97,24.99,334340.0,20.4537,20.4782,20.3884,20.4047,334340.0
2018-06-27 14:30:00,24.98,25.05,24.97,25.03,228740.0,20.3965,20.4537,20.3884,20.4374,228740.0
2018-06-27 14:40:00,25.03,25.04,24.93,24.93,508260.0,20.4374,20.4455,20.3557,20.3557,508260.0
2018-06-27 14:50:00,24.94,24.94,24.82,24.84,474510.0,20.3639,20.3639,20.2659,20.2822,474510.0
2018-06-27 15:00:00,24.84,24.88,24.8,24.8,451280.0,20.2822,20.3149,20.2496,20.2496,451280.0
2018-06-27 15:10:00,24.8,24.85,24.75,24.82,492070.0,20.2496,20.2904,20.2087,20.2659,492070.0
2018-06-27 15:20:00,24.83,24.88,24.8,24.82,507270.0,20.2741,20.3149,20.2496,20.2659,507270.0
2018-06-27 15:30:00,24.83,24.85,24.79,24.82,704290.0,20.2741,20.2904,20.2414,20.2659,704290.0
2018-06-27 15:40:00,24.82,24.84,24.74,24.75,827910.0,20.2659,20.2822,20.2006,20.2087,827910.0
2018-06-27 15:50:00,24.75,24.78,24.68,24.71,2214710.0,20.2087,20.2332,20.1516,20.1761,2214710.0
2018-06-28 09:30:00,24.63,24.73,24.54,24.67,717570.0,20.1108,20.1924,20.0373,20.1434,717570.0
2018-06-28 09:40:00,24.64,24.73,24.44,24.51,627690.0,20.1189,20.1924,19.9556,20.0128,627690.0
2018-06-28 09:50:00,24.52,24.64,24.49,24.6,519570.0,20.0209,20.1189,19.9964,20.0863,519570.0
2018-06-28 10:00:00,24.6,24.6,24.41,24.42,575330.0,20.0863,20.0863,19.9311,19.9393,575330.0
2018-06-28 10:10:00,24.41,24.44,24.34,24.42,781690.0,19.9311,19.9556,19.874,19.9393,781690.0
2018-06-28 10:20:00,24.41,24.44,24.29,24.29,822980.0,19.9311,19.9556,19.8331,19.8331,822980.0
2018-06-28 10:30:00,24.28,24.33,24.24,24.33,783080.0,19.825,19.8658,19.7923,19.8658,783080.0
2018-06-28 10:40:00,24.33,24.42,24.32,24.39,643230.0,19.8658,19.9393,19.8576,19.9148,643230.0
2018-06-28 10:50:00,24.39,24.48,24.35,24.48,453380.0,19.9148,19.9883,19.8821,19.9883,453380.0
2018-06-28 11:00:00,24.48,24.49,24.42,24.48,659430.0,19.9883,19.9964,19.9393,19.9883,659430.0
2018-06-28 11:10:00,24.48,24.48,24.31,24.35,504600.0,19.9883,19.9883,19.8495,19.8821,504600.0
2018-06-28 11:20:00,24.35,24.45,24.31,24.41,352340.0,19.8821,19.9638,19.8495,19.9311,352340.0
2018-06-28 11:30:00,24.41,24.42,24.37,24.42,428540.0,19.9311,19.9393,19.8985,19.9393,428540.0
2018-06-28 11:40:00,24.42,24.43,24.35,24.37,448170.0,19.9393,19.9474,19.8821,19.8985,448170.0
2018-06-28 11:50:00,24.36,24.47,24.36,24.46,483720.0,19.8903,19.9801,19.8903,19.9719,483720.0
2018-06-28 12:00:00,24.46,24.5,24.39,24.4,392970.0,19.9719,20.0046,19.9148,19.923,392970.0
2018-06-28 12:10:00,24.4,24.4,24.33,24.34,191690.0,19.923,19.923,19.8658,19.874,191690.0
2018-06-28 12:20:00,24.33,24.34,24.27,24.33,364960.0,19.8658,19.874,19.8168,19.8658,364960.0
2018-06-28 12:30:00,24.32,24.32,24.27,24.3,255160.0,19.8576,19.8576,19.8168,19.8413,255160.0
2018-06-28 12:40:00,24.3,24.3,24.24,24.27,316430.0,19.8413,19.8413,19.7923,19.8168,316430.0
2018-06-28 12:50:00,24.27,24.3,24.26,24.28,245200.0,19.8168,19.8413,19.8086,19.825,245200.0
2018-06-28 13:00:00,24.28,24.32,24.27,24.3,263610.0,19.825,19.8576,19.8168,19.8413,263610.0
2018-06-28 13:10:00,24.3,24.31,24.23,24.26,504030.0,19.8413,19.8495,19.7841,19.8086,504030.0
2018-06-28 13:20:00,24.27,24.29,24.24,24.24,395840.0,19.8168,19.8331,19.7923,19.7923,395840.0
2018-06-28 13:30:00,24.23,24.31,24.23,24.26,480670.0,19.7841,19.8495,19.7841,19.8086,480670.0
2018-06-28 13:40:00,24.26,24.33,24.25,24.31,330660.0,19.8086,19.8658,19.8005,19.8495,330660.0
2018-06-28 13:50:00,24.31,24.38,24.31,24.34,375930.0,19.8495,19.9066,19.8495,19.874,375930.0
2018-06-28 14:00:00,24.34,24.37,24.33,24.34,345690.0,19.874,19.8985,19.8658,19.874,345690.0
2018-06-28 14:10:00,24.34,24.36,24.28,24.3,1325930.0,19.874,19.8903,19.825,19.8413,1325930.0
2018-06-28 14:20:00,24.3,24.41,24.25,24.4,1551200.0,19.8413,19.9311,19.8005,19.923,1551200.0
2018-06-28 14:30:00,24.41,24.44,24.38,24.4,441270.0,19.9311,19.9556,19.9066,19.923,441270.0
2018-06-28 14:40:00,24.4,24.4,24.36,24.4,413770.0,19.923,19.923,19.8903,19.923,413770.0
2018-06-28 14:50:00,24.4,24.45,24.38,24.44,367910.0,19.923,19.9638,19.9066,19.9556,367910.0
2018-06-28 15:00:00,24.45,24.5,24.45,24.48,414700.0,19.9638,20.0046,19.9638,19.9883,414700.0
2018-06-28 15:10:00,24.48,24.51,24.47,24.48,402460.0,19.9883,20.0128,19.9801,19.9883,402460.0
2018-06-28 15:20:00,24.48,24.5,24.47,24.49,460760.0,19.9883,20.0046,19.9801,19.9964,460760.0
2018-06-28 15:30:00,24.49,24.5,24.42,24.45,655300.0,19.9964,20.0046,19.9393,19.9638,655300.0
2018-06-28 15:40:00,24.45,24.49,24.44,24.49,566020.0,19.9638,19.9964,19.9556,19.9964,566020.0
2018-06-28 15:50:00,24.48,24.52,24.45,24.49,1982430.0,19.9883,20.0209,19.9638,19.9964,1982430.0
2018-06-29 09:30:00,24.58,24.7,24.47,24.49,760390.0,20.0699,20.1679,19.9801,19.9964,760390.0
2018-06-29 09:40:00,24.5,24.65,24.5,24.54,430370.0,20.0046,20.1271,20.0046,20.0373,430370.0
2018-06-29 09:50:00,24.53,24.53,24.35,24.52,518760.0,20.0291,20.0291,19.8821,20.0209,518760.0
2018-06-29 10:00:00,24.46,24.57,24.46,24.52,453950.0,19.9719,20.0618,19.9719,20.0209,453950.0
2018-06-29 10:10:00,24.52,24.55,24.48,24.55,369680.0,20.0209,20.0454,19.9883,20.0454,369680.0
2018-06-29 10:20:00,24.54,24.61,24.53,24.58,413970.0,20.0373,20.0944,20.0291,20.0699,413970.0
2018-06-29 10:30:00,24.58,24.68,24.58,24.62,406810.0,20.0699,20.1516,20.0699,20.1026,406810.0
2018-06-29 10:40:00,24.63,24.63,24.57,24.58,247060.0,20.1108,20.1108,20.0618,20.0699,247060.0
2018-06-29 10:50:00,24.58,24.63,24.56,24.57,337460.0,20.0699,20.1108,20.0536,20.0618,337460.0
2018-06-29 11:00:00,24.58,24.62,24.57,24.61,409490.0,20.0699,20.1026,20.0618,20.0944,409490.0
2018-06-29 11:10:00,24.61,24.64,24.6,24.63,197940.0,20.0944,20.1189,20.0863,20.1108,197940.0
2018-06-29 11:20:00,24.63,24.65,24.6,24.61,252790.0,20.1108,20.1271,20.0863,20.0944,252790.0
2018-06-29 11:30:00,24.61,24.62,24.56,24.56,263150.0,20.0944,20.1026,20.0536,20.0536,263150.0
2018-06-29 11:40:00,24.56,24.57,24.53,24.53,342070.0,20.0536,20.0618,20.0291,20.0291,342070.0
2018-06-29 11:50:00,24.54,24.54,24.49,24.53,198360.0,20.0373,20.0373,19.9964,20.0291,198360.0
2018-06-29 12:00:00,24.53,24.56,24.51,24.53,574640.0,20.0291,20.0536,20.0128,20.0291,574640.0
2018-06-29 12:10:00,24.53,24.55,24.45,24.47,344330.0,20.0291,20.0454,19.9638,19.9801,344330.0
2018-06-29 12:20:00,24.47,24.49,24.45,24.46,209360.0,19.9801,19.9964,19.9638,19.9719,209360.0
2018-06-29 12:30:00,24.46,24.46,24.42,24.44,207240.0,19.9719,19.9719,19.9393,19.9556,207240.0
2018-06-29 12:40:00,24.44,24.46,24.41,24.41,205680.0,19.9556,19.9719,19.9311,19.9311,205680.0
2018-06-29 12:50:00,24.42,24.45,24.38,24.43,1473540.0,19.9393,19.9638,19.9066,19.9474,1473540.0
2018-06-29 13:00:00,24.42,24.51,24.41,24.5,776280.0,19.9393,20.0128,19.9311,20.0046,776280.0
2018-06-29 13:10:00,24.5,24.51,24.47,24.48,498290.0,20.0046,20.0128,19.9801,19.9883,498290.0
2018-06-29 13:20:00,24.48,24.49,24.46,24.48,340710.0,19.9883,19.9964,19.9719,19.9883,340710.0
2018-06-29 13:30:00,24.48,24.49,24.46,24.49,310110.0,19.9883,19.9964,19.9719,19.9964,310110.0
2018-06-29 13:40:00,24.48,24.5,24.44,24.47,816730.0,19.9883,20.0046,19.9556,19.9801,816730.0
2018-06-29 13:50:00,24.47,24.5,24.47,24.47,424460.0,19.9801,20.0046,19.9801,19.9801,424460.0
2018-06-29 14:00:00,24.48,24.5,24.46,24.48,431310.0,19.9883,20.0046,19.9719,19.9883,431310.0
2018-06-29 14:10:00,24.48,24.49,24.46,24.48,329100.0,19.9883,19.9964,19.9719,19.9883,329100.0
2018-06-29 14:20:00,24.47,24.49,24.44,24.45,553950.0,19.9801,19.9964,19.9556,19.9638,553950.0
2018-06-29 14:30:00,24.45,24.47,24.43,24.44,244970.0,19.9638,19.9801,19.9474,19.9556,244970.0
2018-06-29 14:40:00,24.44,24.46,24.43,24.44,314600.0,19.9556,19.9719,19.9474,19.9556,314600.0
2018-06-29 14:50:00,24.43,24.46,24.43,24.46,253060.0,19.9474,19.9719,19.9474,19.9719,253060.0
2018-06-29 15:00:00,24.46,24.46,24.44,24.45,280750.0,19.9719,19.9719,19.9556,19.9638,280750.0
2018-06-29 15:10:00,24.46,24.47,24.4,24.41,650730.0,19.9719,19.9801,19.923,19.9311,650730.0
2018-06-29 15:20:00,24.4,24.41,24.36,24.38,394480.0,19.923,19.9311,19.8903,19.9066,394480.0
2018-06-29 15:30:00,24.37,24.37,24.29,24.29,1153060.0,19.8985,19.8985,19.8331,19.8331,1153060.0
2018-06-29 15:40:00,24.29,24.39,24.28,24.34,1003280.0,19.8331,19.9148,19.825,19.874,1003280.0
2018-06-29 15:50:00,24.34,24.34,24.26,24.27,2824670.0,19.874,19.874,19.8086,19.8168,2824670.0
2018-07-02 09:30:00,24.01,24.14,23.93,24.09,1214520.0,19.6045,19.7107,19.5392,19.6698,1214520.0
2018-07-02 09:40:00,24.1,24.1,23.91,23.96,785520.0,19.678,19.678,19.5229,19.5637,785520.0
2018-07-02 09:50:00,23.96,23.96,23.85,23.89,597810.0,19.5637,19.5637,19.4739,19.5065,597810.0
2018-07-02 10:00:00,23.87,24.0,23.85,23.88,586360.0,19.4902,19.5963,19.4739,19.4984,586360.0
2018-07-02 10:10:00,23.88,23.92,23.84,23.91,460400.0,19.4984,19.531,19.4657,19.5229,460400.0
2018-07-02 10:20:00,23.91,23.95,23.87,23.94,510560.0,19.5229,19.5555,19.4902,19.5474,510560.0
2018-07-02 10:30:00,23.94,23.97,23.9,23.95,563780.0,19.5474,19.5719,19.5147,19.5555,563780.0
2018-07-02 10:40:00,23.95,23.96,23.85,23.86,462730.0,19.5555,19.5637,19.4739,19.482,462730.0
2018-07-02 10:50:00,23.85,23.87,23.76,23.82,808410.0,19.4739,19.4902,19.4004,19.4494,808410.0
2018-07-02 11:00:00,23.84,23.9,23.83,23.85,480850.0,19.4657,19.5147,19.4575,19.4739,480850.0
2018-07-02 11:10:00,23.85,23.87,23.82,23.83,404530.0,19.4739,19.4902,19.4494,19.4575,404530.0
2018-07-02 11:20:00,23.82,23.83,23.81,23.81,578480.0,19.4494,19.4575,19.4412,19.4412,578480.0
2018-07-02 11:30:00,23.81,23.82,23.77,23.81,416830.0,19.4412,19.4494,19.4085,19.4412,416830.0
2018-07-02 11:40:00,23.79,23.79,23.74,23.75,393440.0,19.4249,19.4249,19.3841,19.3922,393440.0
2018-07-02 11:50:00,23.75,23.82,23.74,23.78,331530.0,19.3922,19.4494,19.3841,19.4167,331530.0
2018-07-02 12:00:00,23.77,23.8,23.75,23.77,310690.0,19.4085,19.433,19.3922,19.4085,310690.0
2018-07-02 12:10:00,23.78,23.8,23.77,23.77,338690.0,19.4167,19.433,19.4085,19.4085,338690.0
2018-07-02 12:20:00,23.77,23.84,23.76,23.83,289700.0,19.4085,19.4657,19.4004,19.4575,289700.0
2018-07-02 12:30:00,23.82,23.84,23.82,23.83,217730.0,19.4494,19.4657,19.4494,19.4575,217730.0
2018-07-02 12:40:00,23.83,23.85,23.82,23.84,198800.0,19.4575,19.4739,19.4494,19.4657,198800.0
2018-07-02 12:50:00,23.84,23.85,23.81,23.81,251590.0,19.4657,19.4739,19.4412,19.4412,251590.0
2018-07-02 13:00:00,23.81,23.84,23.8,23.84,292500.0,19.4412,19.4657,19.433,19.4657,292500.0
2018-07-02 13:10:00,23.84,23.84,23.79,23.84,366730.0,19.4657,19.4657,19.4249,19.4657,366730.0
2018-07-02 13:20:00,23.84,23.84,23.81,23.82,247940.0,19.4657,19.4657,19.4412,19.4494,247940.0
2018-07-02 13:30:00,23.81,23.85,23.81,23.84,203730.0,19.4412,19.4739,19.4412,19.4657,203730.0
2018-07-02 13:40:00,23.84,23.93,23.84,23.93,499070.0,19.4657,19.5392,19.4657,19.5392,499070.0
2018-07-02 13:50:00,23.93,23.97,23.91,23.92,393250.0,19.5392,19.5719,19.5229,19.531,393250.0
2018-07-02 14:00:00,23.92,23.98,23.91,23.96,334530.0,19.531,19.58,19.5229,19.5637,334530.0
2018-07-02 14:10:00,23.96,24.04,23.94,24.04,369990.0,19.5637,19.629,19.5474,19.629,369990.0
2018-07-02 14:20:00,24.03,24.05,24.0,24.04,432950.0,19.6208,19.6372,19.5963,19.629,432950.0
2018-07-02 14:30:00,24.05,24.06,24.01,24.01,260640.0,19.6372,19.6453,19.6045,19.6045,260640.0
2018-07-02 14:40:00,24.01,24.05,24.0,24.0,292980.0,19.6045,19.6372,19.5963,19.5963,292980.0
2018-07-02 14:50:00,24.01,24.02,23.99,24.02,471880.0,19.6045,19.6127,19.5882,19.6127,471880.0
2018-07-02 15:00:00,24.02,24.03,23.97,23.98,337100.0,19.6127,19.6208,19.5719,19.58,337100.0
2018-07-02 15:10:00,23.99,24.01,23.98,24.0,303190.0,19.5882,19.6045,19.58,19.5963,303190.0
2018-07-02 15:20:00,24.0,24.06,23.99,24.05,557570.0,19.5963,19.6453,19.5882,19.6372,557570.0
2018-07-02 15:30:00,24.05,24.1,24.03,24.09,419080.0,19.6372,19.678,19.6208,19.6698,419080.0
2018-07-02 15:40:00,24.1,24.14,24.07,24.13,551970.0,19.678,19.7107,19.6535,19.7025,551970.0
2018-07-02 15:50:00,24.14,24.22,24.14,24.22,2000520.0,19.7107,19.776,19.7107,19.776,2000520.0
2018-07-03 09:30:00,24.3,24.34,24.18,24.18,431040.0,19.8413,19.874,19.7433,19.7433,431040.0
2018-07-03 09:40:00,24.2,24.25,24.14,24.19,231990.0,19.7597,19.8005,19.7107,19.7515,231990.0
2018-07-03 09:50:00,24.18,24.21,24.14,24.18,197460.0,19.7433,19.7678,19.7107,19.7433,197460.0
2018-07-03 10:00:00,24.18,24.23,24.12,24.22,379730.0,19.7433,19.7841,19.6943,19.776,379730.0
2018-07-03 10:10:00,24.23,24.29,24.19,24.27,509840.0,19.7841,19.8331,19.7515,19.8168,509840.0
2018-07-03 10:20:00,24.27,24.28,24.22,24.28,135570.0,19.8168,19.825,19.776,19.825,135570.0
2018-07-03 10:30:00,24.27,24.28,24.23,24.26,162430.0,19.8168,19.825,19.7841,19.8086,162430.0
2018-07-03 10:40:00,24.26,24.26,24.23,24.23,171790.0,19.8086,19.8086,19.7841,19.7841,171790.0
2018-07-03 10:50:00,24.22,24.23,24.17,24.21,288020.0,19.776,19.7841,19.7352,19.7678,288020.0
2018-07-03 11:00:00,24.21,24.24,24.18,24.18,317440.0,19.7678,19.7923,19.7433,19.7433,317440.0
2018-07-03 11:10:00,24.19,24.2,24.14,24.17,174470.0,19.7515,19.7597,19.7107,19.7352,174470.0
2018-07-03 11:20:00,24.18,24.2,24.12,24.13,148480.0,19.7433,19.7597,19.6943,19.7025,148480.0
2018-07-03 11:30:00,24.15,24.19,24.12,24.18,167100.0,19.7188,19.7515,19.6943,19.7433,167100.0
2018-07-03 11:40:00,24.18,24.18,24.09,24.13,360330.0,19.7433,19.7433,19.6698,19.7025,360330.0
2018-07-03 11:50:00,24.14,24.15,24.06,24.14,288500.0,19.7107,19.7188,19.6453,19.7107,288500.0
2018-07-03 12:00:00,24.16,24.17,24.13,24.15,164670.0,19.727,19.7352,19.7025,19.7188,164670.0
2018-07-03 12:10:00,24.15,24.16,24.04,24.12,452360.0,19.7188,19.727,19.629,19.6943,452360.0
2018-07-03 12:20:00,24.11,24.13,24.05,24.06,214140.0,19.6862,19.7025,19.6372,19.6453,214140.0
2018-07-03 12:30:00,24.06,24.06,23.95,23.97,436480.0,19.6453,19.6453,19.5555,19.5719,436480.0
2018-07-03 12:40:00,23.98,24.02,23.97,23.98,383570.0,19.58,19.6127,19.5719,19.58,383570.0
2018-07-03 12:50:00,23.97,23.99,23.9,23.92,1221870.0,19.5719,19.5882,19.5147,19.531,1221870.0
2018-07-05 09:30:00,24.15,24.34,24.13,24.3,824600.0,19.7188,19.874,19.7025,19.8413,824600.0
2018-07-05 09:40:00,24.32,24.34,24.21,24.22,427510.0,19.8576,19.874,19.7678,19.776,427510.0
2018-07-05 09:50:00,24.22,24.24,24.13,24.14,232330.0,19.776,19.7923,19.7025,19.7107,232330.0
2018-07-05 10:00:00,24.15,24.21,24.14,24.16,469940.0,19.7188,19.7678,19.7107,19.727,469940.0
2018-07-05 10:10:00,24.16,24.16,24.1,24.14,251390.0,19.727,19.727,19.678,19.7107,251390.0
2018-07-05 10:20:00,24.13,24.16,24.11,24.14,227150.0,19.7025,19.727,19.6862,19.7107,227150.0
2018-07-05 10:30:00,24.12,24.13,24.09,24.12,304160.0,19.6943,19.7025,19.6698,19.6943,304160.0
2018-07-05 10:40:00,24.12,24.17,24.11,24.15,283930.0,19.6943,19.7352,19.6862,19.7188,283930.0
2018-07-05 10:50:00,24.15,24.16,24.07,24.08,294690.0,19.7188,19.727,19.6535,19.6617,294690.0
2018-07-05 11:00:00,24.08,24.12,24.07,24.1,179040.0,19.6617,19.6943,19.6535,19.678,179040.0
2018-07-05 11:10:00,24.11,24.15,24.1,24.15,249000.0,19.6862,19.7188,19.678,19.7188,249000.0
2018-07-05 11:20:00,24.15,24.17,24.13,24.16,199910.0,19.7188,19.7352,19.7025,19.727,199910.0
2018-07-05 11:30:00,24.17,24.21,24.17,24.21,235730.0,19.7352,19.7678,19.7352,19.7678,235730.0
2018-07-05 11:40:00,24.21,24.26,24.2,24.26,207320.0,19.7678,19.8086,19.7597,19.8086,207320.0
2018-07-05 11:50:00,24.26,24.29,24.26,24.27,165630.0,19.8086,19.8331,19.8086,19.8168,165630.0
2018-07-05 12:00:00,24.28,24.37,24.27,24.36,438500.0,19.825,19.8985,19.8168,19.8903,438500.0
2018-07-05 12:10:00,24.35,24.38,24.32,24.35,286710.0,19.8821,19.9066,19.8576,19.8821,286710.0
2018-07-05 12:20:00,24.35,24.41,24.34,24.4,218940.0,19.8821,19.9311,19.874,19.923,218940.0
2018-07-05 12:30:00,24.4,24.43,24.38,24.38,108200.0,19.923,19.9474,19.9066,19.9066,108200.0
2018-07-05 12:40:00,24.39,24.41,24.38,24.39,135120.0,19.9148,19.9311,19.9066,19.9148,135120.0
2018-07-05 12:50:00,24.37,24.44,24.36,24.43,264020.0,19.8985,19.9556,19.8903,19.9474,264020.0
2018-07-05 13:00:00,24.43,24.45,24.4,24.41,146210.0,19.9474,19.9638,19.923,19.9311,146210.0
2018-07-05 13:10:00,24.41,24.44,24.41,24.44,196760.0,19.9311,19.9556,19.9311,19.9556,196760.0
2018-07-05 13:20:00,24.44,24.45,24.41,24.42,130510.0,19.9556,19.9638,19.9311,19.9393,130510.0
2018-07-05 13:30:00,24.42,24.43,24.4,24.4,166710.0,19.9393,19.9474,19.923,19.923,166710.0
2018-07-05 13:40:00,24.4,24.45,24.4,24.45,149710.0,19.923,19.9638,19.923,19.9638,149710.0
2018-07-05 13:50:00,24.44,24.45,24.41,24.43,155200.0,19.9556,19.9638,19.9311,19.9474,155200.0
2018-07-05 14:00:00,24.43,24.46,24.39,24.4,298520.0,19.9474,19.9719,19.9148,19.923,298520.0
2018-07-05 14:10:00,24.4,24.42,24.37,24.42,374680.0,19.923,19.9393,19.8985,19.9393,374680.0
2018-07-05 14:20:00,24.42,24.46,24.41,24.45,229020.0,19.9393,19.9719,19.9311,19.9638,229020.0
2018-07-05 14:30:00,24.44,24.47,24.44,24.46,102440.0,19.9556,19.9801,19.9556,19.9719,102440.0
2018-07-05 14:40:00,24.46,24.47,24.44,24.46,220270.0,19.9719,19.9801,19.9556,19.9719,220270.0
2018-07-05 14:50:00,24.46,24.5,24.46,24.49,345240.0,19.9719,20.0046,19.9719,19.9964,345240.0
2018-07-05 15:00:00,24.5,24.53,24.49,24.51,256550.0,20.0046,20.0291,19.9964,20.0128,256550.0
2018-07-05 15:10:00,24.52,24.54,24.51,24.53,216000.0,20.0209,20.0373,20.0128,20.0291,216000.0
2018-07-05 15:20:00,24.54,24.56,24.5,24.55,382900.0,20.0373,20.0536,20.0046,20.0454,382900.0
2018-07-05 15:30:00,24.55,24.56,24.48,24.48,531520.0,20.0454,20.0536,19.9883,19.9883,531520.0
2018-07-05 15:40:00,24.48,24.48,24.43,24.46,747170.0,19.9883,19.9883,19.9474,19.9719,747170.0
2018-07-05 15:50:00,24.45,24.54,24.44,24.54,2136160.0,19.9638,20.0373,19.9556,20.0373,2136160.0
2018-07-06 09:30:00,24.49,24.63,24.44,24.59,352570.0,19.9964,20.1108,19.9556,20.0781,352570.0
2018-07-06 09:40:00,24.58,24.68,24.53,24.53,286120.0,20.0699,20.1516,20.0291,20.0291,286120.0
2018-07-06 09:50:00,24.52,24.57,24.48,24.56,423750.0,20.0209,20.0618,19.9883,20.0536,423750.0
2018-07-06 10:00:00,24.58,24.62,24.57,24.59,209880.0,20.0699,20.1026,20.0618,20.0781,209880.0
2018-07-06 10:10:00,24.6,24.62,24.54,24.55,163660.0,20.0863,20.1026,20.0373,20.0454,163660.0
2018-07-06 10:20:00,24.56,24.58,24.52,24.58,146150.0,20.0536,20.0699,20.0209,20.0699,146150.0
2018-07-06 10:30:00,24.57,24.59,24.52,24.56,256090.0,20.0618,20.0781,20.0209,20.0536,256090.0
2018-07-06 10:40:00,24.56,24.65,24.56,24.63,234600.0,20.0536,20.1271,20.0536,20.1108,234600.0
2018-07-06 10:50:00,24.64,24.65,24.61,24.61,211320.0,20.1189,20.1271,20.0944,20.0944,211320.0
2018-07-06 11:00:00,24.62,24.62,24.56,24.62,299980.0,20.1026,20.1026,20.0536,20.1026,299980.0
2018-07-06 11:10:00,24.62,24.62,24.55,24.58,232910.0,20.1026,20.1026,20.0454,20.0699,232910.0
2018-07-06 11:20:00,24.58,24.61,24.55,24.61,130270.0,20.0699,20.0944,20.0454,20.0944,130270.0
2018-07-06 11:30:00,24.61,24.69,24.58,24.68,136590.0,20.0944,20.1597,20.0699,20.1516,136590.0
2018-07-06 11:40:00,24.68,24.72,24.67,24.7,229080.0,20.1516,20.1842,20.1434,20.1679,229080.0
2018-07-06 11:50:00,24.7,24.7,24.64,24.67,336640.0,20.1679,20.1679,20.1189,20.1434,336640.0
2018-07-06 12:00:00,24.67,24.69,24.65,24.67,114780.0,20.1434,20.1597,20.1271,20.1434,114780.0
2018-07-06 12:10:00,24.67,24.69,24.66,24.69,108200.0,20.1434,20.1597,20.1352,20.1597,108200.0
2018-07-06 12:20:00,24.69,24.72,24.68,24.7,265310.0,20.1597,20.1842,20.1516,20.1679,265310.0
2018-07-06 12:30:00,24.7,24.74,24.69,24.73,133010.0,20.1679,20.2006,20.1597,20.1924,133010.0
2018-07-06 12:40:00,24.73,24.74,24.71,24.72,101700.0,20.1924,20.2006,20.1761,20.1842,101700.0
2018-07-06 12:50:00,24.72,24.72,24.68,24.69,70920.0,20.1842,20.1842,20.1516,20.1597,70920.0
2018-07-06 13:00:00,24.7,24.74,24.7,24.72,140980.0,20.1679,20.2006,20.1679,20.1842,140980.0
2018-07-06 13:10:00,24.71,24.73,24.7,24.73,236000.0,20.1761,20.1924,20.1679,20.1924,236000.0
2018-07-06 13:20:00,24.72,24.74,24.71,24.74,57560.0,20.1842,20.2006,20.1761,20.2006,57560.0
2018-07-06 13:30:00,24.74,24.75,24.74,24.75,62750.0,20.2006,20.2087,20.2006,20.2087,62750.0
2018-07-06 13:40:00,24.75,24.76,24.72,24.73,82110.0,20.2087,20.2169,20.1842,20.1924,82110.0
2018-07-06 13:50:00,24.73,24.75,24.71,24.73,107980.0,20.1924,20.2087,20.1761,20.1924,107980.0
2018-07-06 14:00:00,24.73,24.76,24.72,24.75,87450.0,20.1924,20.2169,20.1842,20.2087,87450.0
2018-07-06 14:10:00,24.75,24.76,24.72,24.73,141550.0,20.2087,20.2169,20.1842,20.1924,141550.0
2018-07-06 14:20:00,24.72,24.76,24.71,24.73,134670.0,20.1842,20.2169,20.1761,20.1924,134670.0
2018-07-06 14:30:00,24.73,24.75,24.71,24.72,150770.0,20.1924,20.2087,20.1761,20.1842,150770.0
2018-07-06 14:40:00,24.71,24.74,24.71,24.74,145530.0,20.1761,20.2006,20.1761,20.2006,145530.0
2018-07-06 14:50:00,24.74,24.77,24.74,24.76,73650.0,20.2006,20.2251,20.2006,20.2169,73650.0
2018-07-06 15:00:00,24.76,24.8,24.76,24.8,269870.0,20.2169,20.2496,20.2169,20.2496,269870.0
2018-07-06 15:10:00,24.8,24.86,24.8,24.82,325960.0,20.2496,20.2986,20.2496,20.2659,325960.0
2018-07-06 15:20:00,24.81,24.85,24.8,24.83,293710.0,20.2577,20.2904,20.2496,20.2741,293710.0
2018-07-06 15:30:00,24.83,24.83,24.77,24.78,369540.0,20.2741,20.2741,20.2251,20.2332,369540.0
2018-07-06 15:40:00,24.78,24.78,24.72,24.72,474540.0,20.2332,20.2332,20.1842,20.1842,474540.0
2018-07-06 15:50:00,24.72,24.79,24.7,24.78,1432590.0,20.1842,20.2414,20.1679,20.2332,1432590.0
2018-07-09 09:30:00,24.9,24.92,24.74,24.76,773590.0,20.3312,20.3475,20.2006,20.2169,773590.0
2018-07-09 09:40:00,24.76,24.77,24.71,24.71,469530.0,20.2169,20.2251,20.1761,20.1761,469530.0
2018-07-09 09:50:00,24.71,24.71,24.66,24.69,515500.0,20.1761,20.1761,20.1352,20.1597,515500.0
2018-07-09 10:00:00,24.68,24.7,24.65,24.67,167010.0,20.1516,20.1679,20.1271,20.1434,167010.0
2018-07-09 10:10:00,24.67,24.76,24.64,24.74,340140.0,20.1434,20.2169,20.1189,20.2006,340140.0
2018-07-09 10:20:00,24.73,24.85,24.69,24.69,546450.0,20.1924,20.2904,20.1597,20.1597,546450.0
2018-07-09 10:30:00,24.7,24.7,24.64,24.67,215910.0,20.1679,20.1679,20.1189,20.1434,215910.0
2018-07-09 10:40:00,24.67,24.68,24.62,24.62,176880.0,20.1434,20.1516,20.1026,20.1026,176880.0
2018-07-09 10:50:00,24.62,24.7,24.62,24.65,134880.0,20.1026,20.1679,20.1026,20.1271,134880.0
2018-07-09 11:00:00,24.66,24.67,24.63,24.67,201550.0,20.1352,20.1434,20.1108,20.1434,201550.0
2018-07-09 11:10:00,24.66,24.67,24.64,24.67,91560.0,20.1352,20.1434,20.1189,20.1434,91560.0
2018-07-09 11:20:00,24.67,24.68,24.62,24.62,139860.0,20.1434,20.1516,20.1026,20.1026,139860.0
2018-07-09 11:30:00,24.62,24.66,24.61,24.65,126580.0,20.1026,20.1352,20.0944,20.1271,126580.0
2018-07-09 11:40:00,24.64,24.64,24.61,24.62,149470.0,20.1189,20.1189,20.0944,20.1026,149470.0
2018-07-09 11:50:00,24.63,24.64,24.61,24.64,156970.0,20.1108,20.1189,20.0944,20.1189,156970.0
2018-07-09 12:00:00,24.64,24.66,24.63,24.66,114960.0,20.1189,20.1352,20.1108,20.1352,114960.0
2018-07-09 12:10:00,24.66,24.66,24.65,24.66,135020.0,20.1352,20.1352,20.1271,20.1352,135020.0
2018-07-09 12:20:00,24.66,24.66,24.64,24.64,111590.0,20.1352,20.1352,20.1189,20.1189,111590.0
2018-07-09 12:30:00,24.64,24.65,24.63,24.64,80210.0,20.1189,20.1271,20.1108,20.1189,80210.0
2018-07-09 12:40:00,24.64,24.65,24.62,24.62,95950.0,20.1189,20.1271,20.1026,20.1026,95950.0
2018-07-09 12:50:00,24.62,24.62,24.6,24.6,123420.0,20.1026,20.1026,20.0863,20.0863,123420.0
2018-07-09 13:00:00,24.6,24.68,24.6,24.65,196440.0,20.0863,20.1516,20.0863,20.1271,196440.0
2018-07-09 13:10:00,24.65,24.66,24.62,24.62,103050.0,20.1271,20.1352,20.1026,20.1026,103050.0
2018-07-09 13:20:00,24.62,24.65,24.59,24.65,154790.0,20.1026,20.1271,20.0781,20.1271,154790.0
2018-07-09 13:30:00,24.65,24.65,24.64,24.65,230410.0,20.1271,20.1271,20.1189,20.1271,230410.0
2018-07-09 13:40:00,24.65,24.65,24.62,24.62,154230.0,20.1271,20.1271,20.1026,20.1026,154230.0
2018-07-09 13:50:00,24.63,24.63,24.61,24.61,143690.0,20.1108,20.1108,20.0944,20.0944,143690.0
2018-07-09 14:00:00,24.61,24.61,24.56,24.56,249670.0,20.0944,20.0944,20.0536,20.0536,249670.0
2018-07-09 14:10:00,24.56,24.59,24.55,24.58,163250.0,20.0536,20.0781,20.0454,20.0699,163250.0
2018-07-09 14:20:00,24.59,24.59,24.57,24.57,129920.0,20.0781,20.0781,20.0618,20.0618,129920.0
2018-07-09 14:30:00,24.57,24.59,24.57,24.58,146290.0,20.0618,20.0781,20.0618,20.0699,146290.0
2018-07-09 14:40:00,24.58,24.61,24.57,24.6,126200.0,20.0699,20.0944,20.0618,20.0863,126200.0
2018-07-09 14:50:00,24.6,24.65,24.6,24.65,169390.0,20.0863,20.1271,20.0863,20.1271,169390.0
2018-07-09 15:00:00,24.65,24.66,24.63,24.63,119870.0,20.1271,20.1352,20.1108,20.1108,119870.0
2018-07-09 15:10:00,24.63,24.63,24.61,24.62,199110.0,20.1108,20.1108,20.0944,20.1026,199110.0
2018-07-09 15:20:00,24.62,24.65,24.61,24.65,212770.0,20.1026,20.1271,20.0944,20.1271,212770.0
2018-07-09 15:30:00,24.65,24.66,24.63,24.66,191090.0,20.1271,20.1352,20.1108,20.1352,191090.0
2018-07-09 15:40:00,24.66,24.73,24.65,24.73,647850.0,20.1352,20.1924,20.1271,20.1924,647850.0
2018-07-09 15:50:00,24.72,24.75,24.7,24.75,779520.0,20.1842,20.2087,20.1679,20.2087,779520.0
2018-07-10 09:30:00,24.83,24.85,24.71,24.8,644730.0,20.2741,20.2904,20.1761,20.2496,644730.0
2018-07-10 09:40:00,24.82,24.84,24.76,24.77,258810.0,20.2659,20.2822,20.2169,20.2251,258810.0
2018-07-10 09:50:00,24.78,24.92,24.77,24.88,602070.0,20.2332,20.3475,20.2251,20.3149,602070.0
2018-07-10 10:00:00,24.88,24.9,24.82,24.83,373710.0,20.3149,20.3312,20.2659,20.2741,373710.0
2018-07-10 10:10:00,24.82,24.88,24.81,24.88,183030.0,20.2659,20.3149,20.2577,20.3149,183030.0
2018-07-10 10:20:00,24.88,24.91,24.86,24.87,242650.0,20.3149,20.3394,20.2986,20.3067,242650.0
2018-07-10 10:30:00,24.88,24.92,24.86,24.91,192950.0,20.3149,20.3475,20.2986,20.3394,192950.0
2018-07-10 10:40:00,24.9,24.98,24.89,24.97,515980.0,20.3312,20.3965,20.323,20.3884,515980.0
2018-07-10 10:50:00,24.98,24.99,24.96,24.97,294350.0,20.3965,20.4047,20.3802,20.3884,294350.0
2018-07-10 11:00:00,24.97,25.02,24.97,25.01,405720.0,20.3884,20.4292,20.3884,20.421,405720.0
2018-07-10 11:10:00,25.01,25.02,24.95,24.96,381400.0,20.421,20.4292,20.372,20.3802,381400.0
2018-07-10 11:20:00,24.97,25.02,24.96,25.02,259010.0,20.3884,20.4292,20.3802,20.4292,259010.0
2018-07-10 11:30:00,25.02,25.05,25.01,25.04,167690.0,20.4292,20.4537,20.421,20.4455,167690.0
2018-07-10 11:40:00,25.04,25.08,25.03,25.08,173300.0,20.4455,20.4782,20.4374,20.4782,173300.0
2018-07-10 11:50:00,25.08,25.1,25.07,25.09,248030.0,20.4782,20.4945,20.47,20.4863,248030.0
2018-07-10 12:00:00,25.1,25.1,25.07,25.08,359580.0,20.4945,20.4945,20.47,20.4782,359580.0
2018-07-10 12:10:00,25.09,25.1,25.04,25.04,217520.0,20.4863,20.4945,20.4455,20.4455,217520.0
2018-07-10 12:20:00,25.05,25.09,25.03,25.09,293330.0,20.4537,20.4863,20.4374,20.4863,293330.0
2018-07-10 12:30:00,25.09,25.1,25.08,25.1,113410.0,20.4863,20.4945,20.4782,20.4945,113410.0
2018-07-10 12:40:00,25.1,25.16,25.1,25.14,230050.0,20.4945,20.5435,20.4945,20.5272,230050.0
2018-07-10 12:50:00,25.14,25.17,25.14,25.17,348910.0,20.5272,20.5517,20.5272,20.5517,348910.0
2018-07-10 13:00:00,25.17,25.18,25.1,25.11,265970.0,20.5517,20.5598,20.4945,20.5027,265970.0
2018-07-10 13:10:00,25.11,25.15,25.09,25.11,132970.0,20.5027,20.5353,20.4863,20.5027,132970.0
2018-07-10 13:20:00,25.12,25.12,25.1,25.1,137210.0,20.5108,20.5108,20.4945,20.4945,137210.0
2018-07-10 13:30:00,25.11,25.11,25.06,25.08,152580.0,20.5027,20.5027,20.4619,20.4782,152580.0
2018-07-10 13:40:00,25.07,25.08,25.01,25.03,153900.0,20.47,20.4782,20.421,20.4374,153900.0
2018-07-10 13:50:00,25.01,25.06,25.01,25.04,105480.0,20.421,20.4619,20.421,20.4455,105480.0
2018-07-10 14:00:00,25.05,25.06,25.03,25.05,112880.0,20.4537,20.4619,20.4374,20.4537,112880.0
2018-07-10 14:10:00,25.06,25.08,25.03,25.04,87460.0,20.4619,20.4782,20.4374,20.4455,87460.0
2018-07-10 14:20:00,25.05,25.08,25.05,25.07,107540.0,20.4537,20.4782,20.4537,20.47,107540.0
2018-07-10 14:30:00,25.07,25.08,25.06,25.06,95460.0,20.47,20.4782,20.4619,20.4619,95460.0
2018-07-10 14:40:00,25.07,25.07,25.03,25.07,76270.0,20.47,20.47,20.4374,20.47,76270.0
2018-07-10 14:50:00,25.06,25.1,25.06,25.09,178460.0,20.4619,20.4945,20.4619,20.4863,178460.0
2018-07-10 15:00:00,25.09,25.11,25.09,25.1,167270.0,20.4863,20.5027,20.4863,20.4945,167270.0
2018-07-10 15:10:00,25.11,25.14,25.11,25.13,204350.0,20.5027,20.5272,20.5027,20.519,204350.0
2018-07-10 15:20:00,25.13,25.13,25.1,25.11,217190.0,20.519,20.519,20.4945,20.5027,217190.0
2018-07-10 15:30:00,25.11,25.11,25.08,25.1,256320.0,20.5027,20.5027,20.4782,20.4945,256320.0
2018-07-10 15:40:00,25.1,25.1,25.03,25.05,492250.0,20.4945,20.4945,20.4374,20.4537,492250.0
2018-07-10 15:50:00,25.05,25.08,25.03,25.06,1014910.0,20.4537,20.4782,20.4374,20.4619,1014910.0
2018-07-11 09:30:00,24.51,24.75,24.41,24.65,1896470.0,20.0128,20.2087,19.9311,20.1271,1896470.0
2018-07-11 09:40:00,24.65,24.65,24.54,24.6,486910.0,20.1271,20.1271,20.0373,20.0863,486910.0
2018-07-11 09:50:00,24.6,24.6,24.46,24.46,823750.0,20.0863,20.0863,19.9719,19.9719,823750.0
2018-07-11 10:00:00,24.48,24.59,24.46,24.51,458320.0,19.9883,20.0781,19.9719,20.0128,458320.0
2018-07-11 10:10:00,24.5,24.55,24.39,24.55,803370.0,20.0046,20.0454,19.9148,20.0454,803370.0
2018-07-11 10:20:00,24.55,24.57,24.53,24.55,482760.0,20.0454,20.0618,20.0291,20.0454,482760.0
2018-07-11 10:30:00,24.55,24.56,24.48,24.5,526590.0,20.0454,20.0536,19.9883,20.0046,526590.0
2018-07-11 10:40:00,24.5,24.51,24.43,24.43,333940.0,20.0046,20.0128,19.9474,19.9474,333940.0
2018-07-11 10:50:00,24.43,24.46,24.39,24.46,601290.0,19.9474,19.9719,19.9148,19.9719,601290.0
2018-07-11 11:00:00,24.46,24.47,24.36,24.4,507970.0,19.9719,19.9801,19.8903,19.923,507970.0
2018-07-11 11:10:00,24.4,24.4,24.31,24.33,631540.0,19.923,19.923,19.8495,19.8658,631540.0
2018-07-11 11:20:00,24.33,24.38,24.3,24.34,431030.0,19.8658,19.9066,19.8413,19.874,431030.0
2018-07-11 11:30:00,24.34,24.42,24.28,24.4,468580.0,19.874,19.9393,19.825,19.923,468580.0
2018-07-11 11:40:00,24.41,24.42,24.35,24.37,301920.0,19.9311,19.9393,19.8821,19.8985,301920.0
2018-07-11 11:50:00,24.37,24.39,24.35,24.35,213100.0,19.8985,19.9148,19.8821,19.8821,213100.0
2018-07-11 12:00:00,24.35,24.37,24.34,24.36,263100.0,19.8821,19.8985,19.874,19.8903,263100.0
2018-07-11 12:10:00,24.36,24.38,24.34,24.38,292350.0,19.8903,19.9066,19.874,19.9066,292350.0
2018-07-11 12:20:00,24.37,24.38,24.36,24.38,163470.0,19.8985,19.9066,19.8903,19.9066,163470.0
2018-07-11 12:30:00,24.38,24.45,24.38,24.42,152620.0,19.9066,19.9638,19.9066,19.9393,152620.0
2018-07-11 12:40:00,24.42,24.42,24.38,24.41,150540.0,19.9393,19.9393,19.9066,19.9311,150540.0
2018-07-11 12:50:00,24.4,24.41,24.37,24.38,197300.0,19.923,19.9311,19.8985,19.9066,197300.0
2018-07-11 13:00:00,24.38,24.39,24.35,24.36,155030.0,19.9066,19.9148,19.8821,19.8903,155030.0
2018-07-11 13:10:00,24.35,24.36,24.31,24.35,254540.0,19.8821,19.8903,19.8495,19.8821,254540.0
2018-07-11 13:20:00,24.35,24.43,24.35,24.42,448420.0,19.8821,19.9474,19.8821,19.9393,448420.0
2018-07-11 13:30:00,24.42,24.42,24.36,24.36,434340.0,19.9393,19.9393,19.8903,19.8903,434340.0
2018-07-11 13:40:00,24.36,24.38,24.32,24.32,280680.0,19.8903,19.9066,19.8576,19.8576,280680.0
2018-07-11 13:50:00,24.32,24.35,24.3,24.33,329210.0,19.8576,19.8821,19.8413,19.8658,329210.0
2018-07-11 14:00:00,24.33,24.34,24.31,24.32,439100.0,19.8658,19.874,19.8495,19.8576,439100.0
2018-07-11 14:10:00,24.32,24.32,24.26,24.29,484300.0,19.8576,19.8576,19.8086,19.8331,484300.0
2018-07-11 14:20:00,24.3,24.34,24.29,24.33,222290.0,19.8413,19.874,19.8331,19.8658,222290.0
2018-07-11 14:30:00,24.33,24.34,24.29,24.29,272330.0,19.8658,19.874,19.8331,19.8331,272330.0
2018-07-11 14:40:00,24.29,24.29,24.26,24.26,227610.0,19.8331,19.8331,19.8086,19.8086,227610.0
2018-07-11 14:50:00,24.26,24.29,24.26,24.29,230570.0,19.8086,19.8331,19.8086,19.8331,230570.0
2018-07-11 15:00:00,24.28,24.3,24.27,24.28,223490.0,19.825,19.8413,19.8168,19.825,223490.0
2018-07-11 15:10:00,24.28,24.29,24.26,24.28,402100.0,19.825,19.8331,19.8086,19.825,402100.0
2018-07-11 15:20:00,24.28,24.33,24.26,24.3,447510.0,19.825,19.8658,19.8086,19.8413,447510.0
2018-07-11 15:30:00,24.3,24.36,24.29,24.34,626720.0,19.8413,19.8903,19.8331,19.874,626720.0
2018-07-11 15:40:00,24.34,24.36,24.32,24.35,833330.0,19.874,19.8903,19.8576,19.8821,833330.0
2018-07-11 15:50:00,24.35,24.36,24.32,24.35,2098510.0,19.8821,19.8903,19.8576,19.8821,2098510.0
2018-07-12 09:30:00,20.71,20.94,19.75,20.07,51501430.0,16.91,17.0978,16.1262,16.3874,51501430.0
2018-07-12 09:40:00,20.07,20.17,20.0,20.1,33309470.0,16.3874,16.4691,16.3303,16.4119,33309470.0
2018-07-12 09:50:00,20.1,20.27,20.0,20.12,22417310.0,16.4119,16.5507,16.3303,16.4283,22417310.0
2018-07-12 10:00:00,20.12,20.49,20.11,20.46,24171930.0,16.4283,16.7304,16.4201,16.7059,24171930.0
2018-07-12 10:10:00,20.47,20.59,20.33,20.49,12997340.0,16.7141,16.812,16.5997,16.7304,12997340.0
2018-07-12 10:20:00,20.49,20.61,20.4,20.59,9943700.0,16.7304,16.8284,16.6569,16.812,9943700.0
2018-07-12 10:30:00,20.6,20.74,20.55,20.68,12119730.0,16.8202,16.9345,16.7794,16.8855,12119730.0
2018-07-12 10:40:00,20.69,20.95,20.63,20.79,15144600.0,16.8937,17.106,16.8447,16.9753,15144600.0
2018-07-12 10:50:00,20.79,20.86,20.66,20.79,8727210.0,16.9753,17.0325,16.8692,16.9753,8727210.0
2018-07-12 11:00:00,20.78,20.81,20.66,20.78,8549790.0,16.9672,16.9917,16.8692,16.9672,8549790.0
2018-07-12 11:10:00,20.78,20.79,20.63,20.77,8524530.0,16.9672,16.9753,16.8447,16.959,8524530.0
2018-07-12 11:20:00,20.77,20.84,20.63,20.64,8758220.0,16.959,17.0162,16.8447,16.8529,8758220.0
2018-07-12 11:30:00,20.64,20.69,20.51,20.62,6105480.0,16.8529,16.8937,16.7467,16.8365,6105480.0
2018-07-12 11:40:00,20.63,20.67,20.58,20.63,4037060.0,16.8447,16.8774,16.8039,16.8447,4037060.0
2018-07-12 11:50:00,20.63,20.73,20.61,20.71,5087020.0,16.8447,16.9263,16.8284,16.91,5087020.0
2018-07-12 12:00:00,20.7,20.78,20.7,20.77,3918560.0,16.9019,16.9672,16.9019,16.959,3918560.0
2018-07-12 12:10:00,20.78,20.89,20.75,20.88,7019000.0,16.9672,17.057,16.9427,17.0488,7019000.0
2018-07-12 12:20:00,20.88,20.93,20.78,20.79,5171300.0,17.0488,17.0896,16.9672,16.9753,5171300.0
2018-07-12 12:30:00,20.79,20.88,20.7,20.71,5303090.0,16.9753,17.0488,16.9019,16.91,5303090.0
2018-07-12 12:40:00,20.71,20.77,20.7,20.76,4455380.0,16.91,16.959,16.9019,16.9508,4455380.0
2018-07-12 12:50:00,20.76,20.84,20.75,20.8,4090610.0,16.9508,17.0162,16.9427,16.9835,4090610.0
2018-07-12 13:00:00,20.8,20.84,20.75,20.79,3612130.0,16.9835,17.0162,16.9427,16.9753,3612130.0
2018-07-12 13:10:00,20.79,20.79,20.71,20.71,2984330.0,16.9753,16.9753,16.91,16.91,2984330.0
2018-07-12 13:20:00,20.72,20.72,20.61,20.66,4587130.0,16.9182,16.9182,16.8284,16.8692,4587130.0
2018-07-12 13:30:00,20.65,20.67,20.61,20.65,2809970.0,16.861,16.8774,16.8284,16.861,2809970.0
2018-07-12 13:40:00,20.65,20.72,20.63,20.67,2401020.0,16.861,16.9182,16.8447,16.8774,2401020.0
2018-07-12 13:50:00,20.67,20.7,20.64,20.67,1793900.0,16.8774,16.9019,16.8529,16.8774,1793900.0
2018-07-12 14:00:00,20.67,20.67,20.56,20.59,2952150.0,16.8774,16.8774,16.7875,16.812,2952150.0
2018-07-12 14:10:00,20.59,20.77,20.56,20.71,3682660.0,16.812,16.959,16.7875,16.91,3682660.0
2018-07-12 14:20:00,20.71,20.81,20.65,20.79,4460370.0,16.91,16.9917,16.861,16.9753,4460370.0
2018-07-12 14:30:00,20.79,20.84,20.74,20.81,4569970.0,16.9753,17.0162,16.9345,16.9917,4569970.0
2018-07-12 14:40:00,20.81,20.9,20.79,20.89,7059810.0,16.9917,17.0652,16.9753,17.057,7059810.0
2018-07-12 14:50:00,20.88,20.92,20.83,20.91,4351730.0,17.0488,17.0815,17.008,17.0733,4351730.0
2018-07-12 15:00:00,20.91,21.03,20.9,21.0,9330250.0,17.0733,17.1713,17.0652,17.1468,9330250.0
2018-07-12 15:10:00,21.0,21.0,20.91,20.94,6403770.0,17.1468,17.1468,17.0733,17.0978,6403770.0
2018-07-12 15:20:00,20.94,20.95,20.85,20.9,5620180.0,17.0978,17.106,17.0243,17.0652,5620180.0
2018-07-12 15:30:00,20.9,20.95,20.81,20.95,5802970.0,17.0652,17.106,16.9917,17.106,5802970.0
2018-07-12 15:40:00,20.95,20.99,20.93,20.98,5909110.0,17.106,17.1386,17.0896,17.1305,5909110.0
2018-07-12 15:50:00,20.98,21.02,20.88,21.0,15118870.0,17.1305,17.1631,17.0488,17.1468,15118870.0
2018-07-13 09:30:00,21.25,21.4,21.01,21.03,12550500.0,17.3509,17.4734,17.155,17.1713,12550500.0
2018-07-13 09:40:00,21.03,21.08,20.76,20.82,10699260.0,17.1713,17.2121,16.9508,16.9998,10699260.0
2018-07-13 09:50:00,20.82,20.87,20.66,20.72,6186350.0,16.9998,17.0407,16.8692,16.9182,6186350.0
2018-07-13 10:00:00,20.72,20.83,20.71,20.81,3566170.0,16.9182,17.008,16.91,16.9917,3566170.0
2018-07-13 10:10:00,20.8,20.83,20.74,20.76,2368280.0,16.9835,17.008,16.9345,16.9508,2368280.0
2018-07-13 10:20:00,20.76,20.85,20.75,20.82,2498490.0,16.9508,17.0243,16.9427,16.9998,2498490.0
2018-07-13 10:30:00,20.83,20.93,20.81,20.84,2927790.0,17.008,17.0896,16.9917,17.0162,2927790.0
2018-07-13 10:40:00,20.84,20.9,20.77,20.81,2007850.0,17.0162,17.0652,16.959,16.9917,2007850.0
2018-07-13 10:50:00,20.8,20.82,20.76,20.82,2305980.0,16.9835,16.9998,16.9508,16.9998,2305980.0
2018-07-13 11:00:00,20.82,20.86,20.81,20.82,1356540.0,16.9998,17.0325,16.9917,16.9998,1356540.0
2018-07-13 11:10:00,20.81,20.82,20.71,20.74,2022690.0,16.9917,16.9998,16.91,16.9345,2022690.0
2018-07-13 11:20:00,20.74,20.76,20.72,20.74,1553530.0,16.9345,16.9508,16.9182,16.9345,1553530.0
2018-07-13 11:30:00,20.74,20.77,20.73,20.74,2269980.0,16.9345,16.959,16.9263,16.9345,2269980.0
2018-07-13 11:40:00,20.74,20.75,20.73,20.75,2641970.0,16.9345,16.9427,16.9263,16.9427,2641970.0
2018-07-13 11:50:00,20.75,20.78,20.74,20.77,955450.0,16.9427,16.9672,16.9345,16.959,955450.0
2018-07-13 12:00:00,20.77,20.8,20.73,20.75,1136520.0,16.959,16.9835,16.9263,16.9427,1136520.0
2018-07-13 12:10:00,20.75,20.75,20.73,20.74,1334960.0,16.9427,16.9427,16.9263,16.9345,1334960.0
2018-07-13 12:20:00,20.74,20.75,20.73,20.73,1626810.0,16.9345,16.9427,16.9263,16.9263,1626810.0
2018-07-13 12:30:00,20.73,20.74,20.62,20.66,3360400.0,16.9263,16.9345,16.8365,16.8692,3360400.0
2018-07-13 12:40:00,20.66,20.68,20.6,20.6,2354990.0,16.8692,16.8855,16.8202,16.8202,2354990.0
2018-07-13 12:50:00,20.6,20.62,20.42,20.45,4721710.0,16.8202,16.8365,16.6732,16.6977,4721710.0
2018-07-13 13:00:00,20.45,20.47,20.21,20.27,8056870.0,16.6977,16.7141,16.5018,16.5507,8056870.0
2018-07-13 13:10:00,20.27,20.43,20.27,20.38,6966060.0,16.5507,16.6814,16.5507,16.6406,6966060.0
2018-07-13 13:20:00,20.38,20.44,20.32,20.35,3403860.0,16.6406,16.6896,16.5916,16.6161,3403860.0
2018-07-13 13:30:00,20.35,20.46,20.34,20.38,2810190.0,16.6161,16.7059,16.6079,16.6406,2810190.0
2018-07-13 13:40:00,20.38,20.44,20.37,20.39,2034240.0,16.6406,16.6896,16.6324,16.6487,2034240.0
2018-07-13 13:50:00,20.39,20.39,20.32,20.36,2086690.0,16.6487,16.6487,16.5916,16.6242,2086690.0
2018-07-13 14:00:00,20.36,20.37,20.3,20.32,2250470.0,16.6242,16.6324,16.5752,16.5916,2250470.0
2018-07-13 14:10:00,20.32,20.34,20.28,20.28,3009100.0,16.5916,16.6079,16.5589,16.5589,3009100.0
2018-07-13 14:20:00,20.28,20.38,20.27,20.33,2659580.0,16.5589,16.6406,16.5507,16.5997,2659580.0
2018-07-13 14:30:00,20.33,20.36,20.27,20.27,2173120.0,16.5997,16.6242,16.5507,16.5507,2173120.0
2018-07-13 14:40:00,20.27,20.31,20.25,20.29,3469140.0,16.5507,16.5834,16.5344,16.5671,3469140.0
2018-07-13 14:50:00,20.29,20.35,20.27,20.33,3054400.0,16.5671,16.6161,16.5507,16.5997,3054400.0
2018-07-13 15:00:00,20.34,20.35,20.3,20.3,4296080.0,16.6079,16.6161,16.5752,16.5752,4296080.0
2018-07-13 15:10:00,20.3,20.33,20.27,20.29,3695820.0,16.5752,16.5997,16.5507,16.5671,3695820.0
2018-07-13 15:20:00,20.29,20.31,20.27,20.29,2025190.0,16.5671,16.5834,16.5507,16.5671,2025190.0
2018-07-13 15:30:00,20.29,20.31,20.25,20.29,3020340.0,16.5671,16.5834,16.5344,16.5671,3020340.0
2018-07-13 15:40:00,20.29,20.29,20.19,20.23,5464330.0,16.5671,16.5671,16.4854,16.5181,5464330.0
2018-07-13 15:50:00,20.23,20.28,20.21,20.25,8170680.0,16.5181,16.5589,16.5018,16.5344,8170680.0
2018-07-16 09:30:00,20.17,20.3,20.05,20.24,7529180.0,16.4691,16.5752,16.3711,16.5263,7529180.0
2018-07-16 09:40:00,20.23,20.35,20.19,20.3,4663050.0,16.5181,16.6161,16.4854,16.5752,4663050.0
2018-07-16 09:50:00,20.31,20.34,20.16,20.24,2822430.0,16.5834,16.6079,16.4609,16.5263,2822430.0
2018-07-16 10:00:00,20.23,20.26,20.18,20.2,2162260.0,16.5181,16.5426,16.4773,16.4936,2162260.0
2018-07-16 10:10:00,20.2,20.24,20.14,20.16,1861750.0,16.4936,16.5263,16.4446,16.4609,1861750.0
2018-07-16 10:20:00,20.16,20.21,20.12,20.21,1605350.0,16.4609,16.5018,16.4283,16.5018,1605350.0
2018-07-16 10:30:00,20.21,20.24,20.15,20.18,1419500.0,16.5018,16.5263,16.4528,16.4773,1419500.0
2018-07-16 10:40:00,20.18,20.23,20.14,20.22,1543030.0,16.4773,16.5181,16.4446,16.5099,1543030.0
2018-07-16 10:50:00,20.22,20.23,20.13,20.15,1523790.0,16.5099,16.5181,16.4364,16.4528,1523790.0
2018-07-16 11:00:00,20.15,20.18,20.13,20.16,1810960.0,16.4528,16.4773,16.4364,16.4609,1810960.0
2018-07-16 11:10:00,20.17,20.18,20.14,20.16,1307560.0,16.4691,16.4773,16.4446,16.4609,1307560.0
2018-07-16 11:20:00,20.16,20.2,20.14,20.16,1239720.0,16.4609,16.4936,16.4446,16.4609,1239720.0
2018-07-16 11:30:00,20.15,20.17,20.1,20.17,1611740.0,16.4528,16.4691,16.4119,16.4691,1611740.0
2018-07-16 11:40:00,20.17,20.31,20.17,20.28,2287650.0,16.4691,16.5834,16.4691,16.5589,2287650.0
2018-07-16 11:50:00,20.29,20.3,20.21,20.29,1143270.0,16.5671,16.5752,16.5018,16.5671,1143270.0
2018-07-16 12:00:00,20.29,20.32,20.25,20.31,1383110.0,16.5671,16.5916,16.5344,16.5834,1383110.0
2018-07-16 12:10:00,20.31,20.32,20.27,20.32,1144620.0,16.5834,16.5916,16.5507,16.5916,1144620.0
2018-07-16 12:20:00,20.32,20.4,20.32,20.39,2810240.0,16.5916,16.6569,16.5916,16.6487,2810240.0
2018-07-16 12:30:00,20.39,20.55,20.39,20.52,2983170.0,16.6487,16.7794,16.6487,16.7549,2983170.0
2018-07-16 12:40:00,20.53,20.63,20.48,20.48,2790870.0,16.763,16.8447,16.7222,16.7222,2790870.0
2018-07-16 12:50:00,20.48,20.6,20.47,20.58,2343160.0,16.7222,16.8202,16.7141,16.8039,2343160.0
2018-07-16 13:00:00,20.59,20.64,20.55,20.58,1718930.0,16.812,16.8529,16.7794,16.8039,1718930.0
2018-07-16 13:10:00,20.58,20.59,20.45,20.53,1727660.0,16.8039,16.812,16.6977,16.763,1727660.0
2018-07-16 13:20:00,20.53,20.59,20.48,20.53,1675120.0,16.763,16.812,16.7222,16.763,1675120.0
2018-07-16 13:30:00,20.53,20.55,20.48,20.5,1251820.0,16.763,16.7794,16.7222,16.7385,1251820.0
2018-07-16 13:40:00,20.5,20.5,20.4,20.43,1340270.0,16.7385,16.7385,16.6569,16.6814,1340270.0
2018-07-16 13:50:00,20.43,20.52,20.37,20.52,2039040.0,16.6814,16.7549,16.6324,16.7549,2039040.0
2018-07-16 14:00:00,20.51,20.51,20.45,20.49,745150.0,16.7467,16.7467,16.6977,16.7304,745150.0
2018-07-16 14:10:00,20.49,20.5,20.4,20.42,1454420.0,16.7304,16.7385,16.6569,16.6732,1454420.0
2018-07-16 14:20:00,20.42,20.45,20.38,20.39,1343340.0,16.6732,16.6977,16.6406,16.6487,1343340.0
2018-07-16 14:30:00,20.38,20.39,20.33,20.39,1199720.0,16.6406,16.6487,16.5997,16.6487,1199720.0
2018-07-16 14:40:00,20.38,20.4,20.33,20.34,976810.0,16.6406,16.6569,16.5997,16.6079,976810.0
2018-07-16 14:50:00,20.34,20.35,20.3,20.34,1034140.0,16.6079,16.6161,16.5752,16.6079,1034140.0
2018-07-16 15:00:00,20.34,20.37,20.32,20.32,1124670.0,16.6079,16.6324,16.5916,16.5916,1124670.0
2018-07-16 15:10:00,20.32,20.4,20.31,20.38,1487140.0,16.5916,16.6569,16.5834,16.6406,1487140.0
2018-07-16 15:20:00,20.38,20.38,20.3,20.32,1791810.0,16.6406,16.6406,16.5752,16.5916,1791810.0
2018-07-16 15:30:00,20.33,20.37,20.31,20.33,2052660.0,16.5997,16.6324,16.5834,16.5997,2052660.0
2018-07-16 15:40:00,20.33,20.38,20.26,20.35,2220630.0,16.5997,16.6406,16.5426,16.6161,2220630.0
2018-07-16 15:50:00,20.35,20.35,20.28,20.33,4392690.0,16.6161,16.6161,16.5589,16.5997,4392690.0
2018-07-17 09:30:00,20.22,20.6,20.2,20.59,4460430.0,16.5099,16.8202,16.4936,16.812,4460430.0
2018-07-17 09:40:00,20.59,20.61,20.52,20.56,2783550.0,16.812,16.8284,16.7549,16.7875,2783550.0
2018-07-17 09:50:00,20.56,20.58,20.48,20.5,3188500.0,16.7875,16.8039,16.7222,16.7385,3188500.0
2018-07-17 10:00:00,20.51,20.57,20.49,20.55,2145500.0,16.7467,16.7957,16.7304,16.7794,2145500.0
2018-07-17 10:10:00,20.55,20.61,20.54,20.61,2562740.0,16.7794,16.8284,16.7712,16.8284,2562740.0
2018-07-17 10:20:00,20.61,20.72,20.6,20.71,3883900.0,16.8284,16.9182,16.8202,16.91,3883900.0
2018-07-17 10:30:00,20.71,20.72,20.66,20.68,2370080.0,16.91,16.9182,16.8692,16.8855,2370080.0
2018-07-17 10:40:00,20.68,20.68,20.62,20.65,2202320.0,16.8855,16.8855,16.8365,16.861,2202320.0
2018-07-17 10:50:00,20.65,20.68,20.63,20.65,1928480.0,16.861,16.8855,16.8447,16.861,1928480.0
2018-07-17 11:00:00,20.64,20.65,20.6,20.63,1666270.0,16.8529,16.861,16.8202,16.8447,1666270.0
2018-07-17 11:10:00,20.63,20.66,20.62,20.65,1587130.0,16.8447,16.8692,16.8365,16.861,1587130.0
2018-07-17 11:20:00,20.65,20.66,20.61,20.63,2541080.0,16.861,16.8692,16.8284,16.8447,2541080.0
2018-07-17 11:30:00,20.63,20.64,20.61,20.63,2186920.0,16.8447,16.8529,16.8284,16.8447,2186920.0
2018-07-17 11:40:00,20.63,20.65,20.61,20.63,1790260.0,16.8447,16.861,16.8284,16.8447,1790260.0
2018-07-17 11:50:00,20.63,20.66,20.62,20.66,1454390.0,16.8447,16.8692,16.8365,16.8692,1454390.0
2018-07-17 12:00:00,20.66,20.68,20.65,20.66,1579430.0,16.8692,16.8855,16.861,16.8692,1579430.0
2018-07-17 12:10:00,20.67,20.68,20.65,20.67,1709980.0,16.8774,16.8855,16.861,16.8774,1709980.0
2018-07-17 12:20:00,20.67,20.71,20.67,20.7,1939310.0,16.8774,16.91,16.8774,16.9019,1939310.0
2018-07-17 12:30:00,20.7,20.74,20.67,20.67,2238800.0,16.9019,16.9345,16.8774,16.8774,2238800.0
2018-07-17 12:40:00,20.67,20.68,20.62,20.64,1560680.0,16.8774,16.8855,16.8365,16.8529,1560680.0
2018-07-17 12:50:00,20.64,20.65,20.61,20.62,1077730.0,16.8529,16.861,16.8284,16.8365,1077730.0
2018-07-17 13:00:00,20.63,20.65,20.58,20.65,2154310.0,16.8447,16.861,16.8039,16.861,2154310.0
2018-07-17 13:10:00,20.65,20.66,20.62,20.64,1747880.0,16.861,16.8692,16.8365,16.8529,1747880.0
2018-07-17 13:20:00,20.64,20.64,20.6,20.62,1970650.0,16.8529,16.8529,16.8202,16.8365,1970650.0
2018-07-17 13:30:00,20.62,20.64,20.61,20.61,1863850.0,16.8365,16.8529,16.8284,16.8284,1863850.0
2018-07-17 13:40:00,20.62,20.64,20.61,20.63,1052760.0,16.8365,16.8529,16.8284,16.8447,1052760.0
2018-07-17 13:50:00,20.63,20.65,20.62,20.65,1300160.0,16.8447,16.861,16.8365,16.861,1300160.0
2018-07-17 14:00:00,20.65,20.65,20.61,20.62,1583370.0,16.861,16.861,16.8284,16.8365,1583370.0
2018-07-17 14:10:00,20.62,20.65,20.61,20.62,1345810.0,16.8365,16.861,16.8284,16.8365,1345810.0
2018-07-17 14:20:00,20.62,20.68,20.61,20.68,2502820.0,16.8365,16.8855,16.8284,16.8855,2502820.0
2018-07-17 14:30:00,20.67,20.7,20.65,20.67,1284300.0,16.8774,16.9019,16.861,16.8774,1284300.0
2018-07-17 14:40:00,20.67,20.7,20.66,20.68,2116750.0,16.8774,16.9019,16.8692,16.8855,2116750.0
2018-07-17 14:50:00,20.69,20.71,20.68,20.7,2231920.0,16.8937,16.91,16.8855,16.9019,2231920.0
2018-07-17 15:00:00,20.69,20.77,20.68,20.75,2561610.0,16.8937,16.959,16.8855,16.9427,2561610.0
2018-07-17 15:10:00,20.75,20.78,20.73,20.75,2483040.0,16.9427,16.9672,16.9263,16.9427,2483040.0
2018-07-17 15:20:00,20.75,20.79,20.75,20.79,2577130.0,16.9427,16.9753,16.9427,16.9753,2577130.0
2018-07-17 15:30:00,20.79,20.82,20.79,20.82,2163430.0,16.9753,16.9998,16.9753,16.9998,2163430.0
2018-07-17 15:40:00,20.82,20.91,20.82,20.85,3910590.0,16.9998,17.0733,16.9998,17.0243,3910590.0
2018-07-17 15:50:00,20.84,20.84,20.76,20.83,5027750.0,17.0162,17.0162,16.9508,17.008,5027750.0
2018-07-18 09:30:00,20.72,20.99,20.66,20.96,5076250.0,16.9182,17.1386,16.8692,17.1141,5076250.0
2018-07-18 09:40:00,20.96,20.99,20.82,20.9,3245820.0,17.1141,17.1386,16.9998,17.0652,3245820.0
2018-07-18 09:50:00,20.9,20.98,20.89,20.97,2645310.0,17.0652,17.1305,17.057,17.1223,2645310.0
2018-07-18 10:00:00,20.97,20.98,20.94,20.96,2519060.0,17.1223,17.1305,17.0978,17.1141,2519060.0
2018-07-18 10:10:00,20.96,20.97,20.92,20.93,2631730.0,17.1141,17.1223,17.0815,17.0896,2631730.0
2018-07-18 10:20:00,20.93,20.94,20.91,20.92,2081070.0,17.0896,17.0978,17.0733,17.0815,2081070.0
2018-07-18 10:30:00,20.92,20.95,20.91,20.92,2934090.0,17.0815,17.106,17.0733,17.0815,2934090.0
2018-07-18 10:40:00,20.92,20.94,20.91,20.94,2218180.0,17.0815,17.0978,17.0733,17.0978,2218180.0
2018-07-18 10:50:00,20.94,20.94,20.91,20.93,1287860.0,17.0978,17.0978,17.0733,17.0896,1287860.0
2018-07-18 11:00:00,20.93,20.93,20.92,20.92,1652060.0,17.0896,17.0896,17.0815,17.0815,1652060.0
2018-07-18 11:10:00,20.92,20.94,20.91,20.93,1425210.0,17.0815,17.0978,17.0733,17.0896,1425210.0
2018-07-18 11:20:00,20.93,20.97,20.92,20.96,1686140.0,17.0896,17.1223,17.0815,17.1141,1686140.0
2018-07-18 11:30:00,20.96,20.97,20.93,20.94,1833520.0,17.1141,17.1223,17.0896,17.0978,1833520.0
2018-07-18 11:40:00,20.94,20.96,20.93,20.96,4744450.0,17.0978,17.1141,17.0896,17.1141,4744450.0
2018-07-18 11:50:00,20.96,20.96,20.93,20.94,1263930.0,17.1141,17.1141,17.0896,17.0978,1263930.0
2018-07-18 12:00:00,20.94,20.96,20.93,20.96,1544800.0,17.0978,17.1141,17.0896,17.1141,1544800.0
2018-07-18 12:10:00,20.96,20.97,20.94,20.97,1734220.0,17.1141,17.1223,17.0978,17.1223,1734220.0
2018-07-18 12:20:00,20.98,20.98,20.94,20.95,1065880.0,17.1305,17.1305,17.0978,17.106,1065880.0
2018-07-18 12:30:00,20.95,20.95,20.9,20.94,1238830.0,17.106,17.106,17.0652,17.0978,1238830.0
2018-07-18 12:40:00,20.94,20.96,20.93,20.94,785960.0,17.0978,17.1141,17.0896,17.0978,785960.0
2018-07-18 12:50:00,20.94,20.96,20.93,20.95,929010.0,17.0978,17.1141,17.0896,17.106,929010.0
2018-07-18 13:00:00,20.94,20.96,20.93,20.95,876760.0,17.0978,17.1141,17.0896,17.106,876760.0
2018-07-18 13:10:00,20.95,20.97,20.95,20.96,1197640.0,17.106,17.1223,17.106,17.1141,1197640.0
2018-07-18 13:20:00,20.96,20.97,20.94,20.96,659170.0,17.1141,17.1223,17.0978,17.1141,659170.0
2018-07-18 13:30:00,20.96,20.98,20.94,20.95,961530.0,17.1141,17.1305,17.0978,17.106,961530.0
2018-07-18 13:40:00,20.95,20.96,20.93,20.95,1015000.0,17.106,17.1141,17.0896,17.106,1015000.0
2018-07-18 13:50:00,20.95,20.97,20.93,20.96,843560.0,17.106,17.1223,17.0896,17.1141,843560.0
2018-07-18 14:00:00,20.96,20.98,20.96,20.96,1055270.0,17.1141,17.1305,17.1141,17.1141,1055270.0
2018-07-18 14:10:00,20.96,20.96,20.92,20.92,1092300.0,17.1141,17.1141,17.0815,17.0815,1092300.0
2018-07-18 14:20:00,20.92,20.93,20.9,20.91,1011630.0,17.0815,17.0896,17.0652,17.0733,1011630.0
2018-07-18 14:30:00,20.91,20.92,20.85,20.86,2424210.0,17.0733,17.0815,17.0243,17.0325,2424210.0
2018-07-18 14:40:00,20.86,20.9,20.86,20.88,1083500.0,17.0325,17.0652,17.0325,17.0488,1083500.0
2018-07-18 14:50:00,20.88,20.93,20.88,20.91,919670.0,17.0488,17.0896,17.0488,17.0733,919670.0
2018-07-18 15:00:00,20.91,20.98,20.91,20.94,1054700.0,17.0733,17.1305,17.0733,17.0978,1054700.0
2018-07-18 15:10:00,20.94,20.96,20.92,20.96,1597360.0,17.0978,17.1141,17.0815,17.1141,1597360.0
2018-07-18 15:20:00,20.95,20.97,20.93,20.94,1000070.0,17.106,17.1223,17.0896,17.0978,1000070.0
2018-07-18 15:30:00,20.94,20.96,20.92,20.94,1122900.0,17.0978,17.1141,17.0815,17.0978,1122900.0
2018-07-18 15:40:00,20.93,20.96,20.86,20.87,1473160.0,17.0896,17.1141,17.0325,17.0407,1473160.0
2018-07-18 15:50:00,20.86,20.91,20.86,20.88,2119200.0,17.0325,17.0733,17.0325,17.0488,2119200.0
2018-07-19 09:30:00,20.81,21.05,20.8,21.05,2959330.0,16.9917,17.1876,16.9835,17.1876,2959330.0
2018-07-19 09:40:00,21.05,21.09,20.99,21.08,2570370.0,17.1876,17.2203,17.1386,17.2121,2570370.0
2018-07-19 09:50:00,21.09,21.12,20.96,20.99,2530620.0,17.2203,17.2448,17.1141,17.1386,2530620.0
2018-07-19 10:00:00,20.98,20.99,20.93,20.93,1583630.0,17.1305,17.1386,17.0896,17.0896,1583630.0
2018-07-19 10:10:00,20.94,20.99,20.91,20.97,1278760.0,17.0978,17.1386,17.0733,17.1223,1278760.0
2018-07-19 10:20:00,20.97,20.98,20.93,20.94,1181940.0,17.1223,17.1305,17.0896,17.0978,1181940.0
2018-07-19 10:30:00,20.94,20.95,20.92,20.92,981870.0,17.0978,17.106,17.0815,17.0815,981870.0
2018-07-19 10:40:00,20.92,20.97,20.92,20.96,1048350.0,17.0815,17.1223,17.0815,17.1141,1048350.0
2018-07-19 10:50:00,20.96,21.04,20.95,21.01,1256580.0,17.1141,17.1795,17.106,17.155,1256580.0
2018-07-19 11:00:00,21.0,21.06,20.98,21.04,1564210.0,17.1468,17.1958,17.1305,17.1795,1564210.0
2018-07-19 11:10:00,21.03,21.05,21.01,21.03,918870.0,17.1713,17.1876,17.155,17.1713,918870.0
2018-07-19 11:20:00,21.03,21.07,21.02,21.04,1174610.0,17.1713,17.204,17.1631,17.1795,1174610.0
2018-07-19 11:30:00,21.04,21.04,21.01,21.03,1041920.0,17.1795,17.1795,17.155,17.1713,1041920.0
2018-07-19 11:40:00,21.03,21.06,21.03,21.05,1122570.0,17.1713,17.1958,17.1713,17.1876,1122570.0
2018-07-19 11:50:00,21.05,21.06,21.02,21.02,1020750.0,17.1876,17.1958,17.1631,17.1631,1020750.0
2018-07-19 12:00:00,21.02,21.03,21.0,21.0,778990.0,17.1631,17.1713,17.1468,17.1468,778990.0
2018-07-19 12:10:00,21.0,21.02,20.98,20.99,1617980.0,17.1468,17.1631,17.1305,17.1386,1617980.0
2018-07-19 12:20:00,20.99,20.99,20.94,20.95,952460.0,17.1386,17.1386,17.0978,17.106,952460.0
2018-07-19 12:30:00,20.95,20.96,20.87,20.89,915810.0,17.106,17.1141,17.0407,17.057,915810.0
2018-07-19 12:40:00,20.89,20.92,20.83,20.87,672390.0,17.057,17.0815,17.008,17.0407,672390.0
2018-07-19 12:50:00,20.87,20.95,20.87,20.95,697570.0,17.0407,17.106,17.0407,17.106,697570.0
2018-07-19 13:00:00,20.95,21.03,20.95,21.02,865720.0,17.106,17.1713,17.106,17.1631,865720.0
2018-07-19 13:10:00,21.02,21.04,21.0,21.0,822960.0,17.1631,17.1795,17.1468,17.1468,822960.0
2018-07-19 13:20:00,21.0,21.04,20.98,21.03,567570.0,17.1468,17.1795,17.1305,17.1713,567570.0
2018-07-19 13:30:00,21.03,21.04,21.0,21.0,688840.0,17.1713,17.1795,17.1468,17.1468,688840.0
2018-07-19 13:40:00,21.02,21.04,21.01,21.03,497360.0,17.1631,17.1795,17.155,17.1713,497360.0
2018-07-19 13:50:00,21.03,21.06,21.02,21.04,755220.0,17.1713,17.1958,17.1631,17.1795,755220.0
2018-07-19 14:00:00,21.04,21.07,21.03,21.05,886130.0,17.1795,17.204,17.1713,17.1876,886130.0
2018-07-19 14:10:00,21.05,21.06,21.03,21.06,747380.0,17.1876,17.1958,17.1713,17.1958,747380.0
2018-07-19 14:20:00,21.06,21.1,21.04,21.05,1730400.0,17.1958,17.2285,17.1795,17.1876,1730400.0
2018-07-19 14:30:00,21.05,21.12,21.05,21.1,2298580.0,17.1876,17.2448,17.1876,17.2285,2298580.0
2018-07-19 14:40:00,21.1,21.11,21.09,21.1,936490.0,17.2285,17.2366,17.2203,17.2285,936490.0
2018-07-19 14:50:00,21.1,21.13,21.09,21.11,1913370.0,17.2285,17.253,17.2203,17.2366,1913370.0
2018-07-19 15:00:00,21.11,21.11,21.05,21.06,901560.0,17.2366,17.2366,17.1876,17.1958,901560.0
2018-07-19 15:10:00,21.06,21.07,21.03,21.03,1551440.0,17.1958,17.204,17.1713,17.1713,1551440.0
2018-07-19 15:20:00,21.04,21.05,21.02,21.03,843150.0,17.1795,17.1876,17.1631,17.1713,843150.0
2018-07-19 15:30:00,21.02,21.13,21.02,21.12,1048190.0,17.1631,17.253,17.1631,17.2448,1048190.0
2018-07-19 15:40:00,21.12,21.15,21.04,21.04,1642310.0,17.2448,17.2693,17.1795,17.1795,1642310.0
2018-07-19 15:50:00,21.06,21.06,20.98,21.04,3035330.0,17.1958,17.1958,17.1305,17.1795,3035330.0
2018-07-20 09:30:00,21.01,21.1,20.88,20.92,3902960.0,17.155,17.2285,17.0488,17.0815,3902960.0
2018-07-20 09:40:00,20.92,20.97,20.92,20.95,1438880.0,17.0815,17.1223,17.0815,17.106,1438880.0
2018-07-20 09:50:00,20.95,21.05,20.93,21.0,1983370.0,17.106,17.1876,17.0896,17.1468,1983370.0
2018-07-20 10:00:00,21.0,21.01,20.99,21.0,1219060.0,17.1468,17.155,17.1386,17.1468,1219060.0
2018-07-20 10:10:00,21.0,21.01,20.97,21.0,1513570.0,17.1468,17.155,17.1223,17.1468,1513570.0
2018-07-20 10:20:00,21.0,21.0,20.93,20.93,1687090.0,17.1468,17.1468,17.0896,17.0896,1687090.0
2018-07-20 10:30:00,20.93,20.97,20.92,20.95,1393760.0,17.0896,17.1223,17.0815,17.106,1393760.0
2018-07-20 10:40:00,20.95,20.96,20.94,20.95,775660.0,17.106,17.1141,17.0978,17.106,775660.0
2018-07-20 10:50:00,20.95,20.97,20.94,20.96,2199650.0,17.106,17.1223,17.0978,17.1141,2199650.0
2018-07-20 11:00:00,20.96,20.96,20.93,20.95,1850370.0,17.1141,17.1141,17.0896,17.106,1850370.0
2018-07-20 11:10:00,20.95,20.95,20.93,20.93,1383390.0,17.106,17.106,17.0896,17.0896,1383390.0
2018-07-20 11:20:00,20.93,20.93,20.9,20.9,1083030.0,17.0896,17.0896,17.0652,17.0652,1083030.0
2018-07-20 11:30:00,20.9,20.92,20.9,20.91,1185260.0,17.0652,17.0815,17.0652,17.0733,1185260.0
2018-07-20 11:40:00,20.91,20.92,20.91,20.92,700480.0,17.0733,17.0815,17.0733,17.0815,700480.0
2018-07-20 11:50:00,20.92,20.98,20.91,20.97,836050.0,17.0815,17.1305,17.0733,17.1223,836050.0
2018-07-20 12:00:00,20.97,20.99,20.94,20.96,1302810.0,17.1223,17.1386,17.0978,17.1141,1302810.0
2018-07-20 12:10:00,20.96,20.96,20.94,20.96,959950.0,17.1141,17.1141,17.0978,17.1141,959950.0
2018-07-20 12:20:00,20.96,20.98,20.95,20.96,1070380.0,17.1141,17.1305,17.106,17.1141,1070380.0
2018-07-20 12:30:00,20.96,20.99,20.94,20.99,768160.0,17.1141,17.1386,17.0978,17.1386,768160.0
2018-07-20 12:40:00,20.98,21.03,20.97,21.01,1206000.0,17.1305,17.1713,17.1223,17.155,1206000.0
2018-07-20 12:50:00,21.01,21.06,21.01,21.05,788720.0,17.155,17.1958,17.155,17.1876,788720.0
2018-07-20 13:00:00,21.05,21.06,21.04,21.05,901610.0,17.1876,17.1958,17.1795,17.1876,901610.0
2018-07-20 13:10:00,21.05,21.08,21.05,21.08,866910.0,17.1876,17.2121,17.1876,17.2121,866910.0
2018-07-20 13:20:00,21.08,21.08,21.06,21.08,997890.0,17.2121,17.2121,17.1958,17.2121,997890.0
2018-07-20 13:30:00,21.07,21.11,21.07,21.11,1146440.0,17.204,17.2366,17.204,17.2366,1146440.0
2018-07-20 13:40:00,21.11,21.12,21.03,21.07,1058540.0,17.2366,17.2448,17.1713,17.204,1058540.0
2018-07-20 13:50:00,21.08,21.1,21.07,21.09,658280.0,17.2121,17.2285,17.204,17.2203,658280.0
2018-07-20 14:00:00,21.09,21.11,21.09,21.1,802070.0,17.2203,17.2366,17.2203,17.2285,802070.0
2018-07-20 14:10:00,21.1,21.1,21.03,21.04,1698520.0,17.2285,17.2285,17.1713,17.1795,1698520.0
2018-07-20 14:20:00,21.04,21.07,21.03,21.05,649990.0,17.1795,17.204,17.1713,17.1876,649990.0
2018-07-20 14:30:00,21.05,21.05,21.0,21.02,893180.0,17.1876,17.1876,17.1468,17.1631,893180.0
2018-07-20 14:40:00,21.02,21.06,21.02,21.06,636180.0,17.1631,17.1958,17.1631,17.1958,636180.0
2018-07-20 14:50:00,21.06,21.09,21.06,21.08,892160.0,17.1958,17.2203,17.1958,17.2121,892160.0
2018-07-20 15:00:00,21.08,21.09,21.04,21.05,1110780.0,17.2121,17.2203,17.1795,17.1876,1110780.0
2018-07-20 15:10:00,21.05,21.06,21.0,21.02,1090540.0,17.1876,17.1958,17.1468,17.1631,1090540.0
2018-07-20 15:20:00,21.02,21.06,21.02,21.05,1224510.0,17.1631,17.1958,17.1631,17.1876,1224510.0
2018-07-20 15:30:00,21.05,21.08,21.04,21.06,1105360.0,17.1876,17.2121,17.1795,17.1958,1105360.0
2018-07-20 15:40:00,21.06,21.06,21.04,21.04,1588100.0,17.1958,17.1958,17.1795,17.1795,1588100.0
2018-07-20 15:50:00,21.04,21.06,21.02,21.03,2460070.0,17.1795,17.1958,17.1631,17.1713,2460070.0
2018-07-23 09:30:00,21.02,21.34,21.02,21.26,3233340.0,17.1631,17.4244,17.1631,17.3591,3233340.0
2018-07-23 09:40:00,21.27,21.3,21.21,21.25,2316290.0,17.3673,17.3918,17.3183,17.3509,2316290.0
2018-07-23 09:50:00,21.25,21.3,21.23,21.28,2178460.0,17.3509,17.3918,17.3346,17.3754,2178460.0
2018-07-23 10:00:00,21.27,21.45,21.25,21.38,3510850.0,17.3673,17.5142,17.3509,17.4571,3510850.0
2018-07-23 10:10:00,21.37,21.4,21.31,21.34,1701290.0,17.4489,17.4734,17.3999,17.4244,1701290.0
2018-07-23 10:20:00,21.33,21.35,21.32,21.33,1364880.0,17.4163,17.4326,17.4081,17.4163,1364880.0
2018-07-23 10:30:00,21.33,21.33,21.25,21.29,1777210.0,17.4163,17.4163,17.3509,17.3836,1777210.0
2018-07-23 10:40:00,21.29,21.32,21.28,21.31,1340890.0,17.3836,17.4081,17.3754,17.3999,1340890.0
2018-07-23 10:50:00,21.32,21.35,21.31,21.35,1509020.0,17.4081,17.4326,17.3999,17.4326,1509020.0
2018-07-23 11:00:00,21.34,21.4,21.34,21.35,2260160.0,17.4244,17.4734,17.4244,17.4326,2260160.0
2018-07-23 11:10:00,21.35,21.36,21.32,21.35,1384070.0,17.4326,17.4407,17.4081,17.4326,1384070.0
2018-07-23 11:20:00,21.35,21.37,21.34,21.34,1255450.0,17.4326,17.4489,17.4244,17.4244,1255450.0
2018-07-23 11:30:00,21.34,21.38,21.33,21.38,2339870.0,17.4244,17.4571,17.4163,17.4571,2339870.0
2018-07-23 11:40:00,21.38,21.39,21.36,21.38,1553380.0,17.4571,17.4652,17.4407,17.4571,1553380.0
2018-07-23 11:50:00,21.38,21.4,21.37,21.39,1445550.0,17.4571,17.4734,17.4489,17.4652,1445550.0
2018-07-23 12:00:00,21.39,21.42,21.38,21.41,1382450.0,17.4652,17.4897,17.4571,17.4816,1382450.0
2018-07-23 12:10:00,21.41,21.48,21.41,21.46,1762200.0,17.4816,17.5387,17.4816,17.5224,1762200.0
2018-07-23 12:20:00,21.47,21.48,21.4,21.41,1456010.0,17.5306,17.5387,17.4734,17.4816,1456010.0
2018-07-23 12:30:00,21.41,21.5,21.41,21.49,1351540.0,17.4816,17.5551,17.4816,17.5469,1351540.0
2018-07-23 12:40:00,21.49,21.53,21.48,21.52,1227830.0,17.5469,17.5796,17.5387,17.5714,1227830.0
2018-07-23 12:50:00,21.52,21.56,21.51,21.53,1176380.0,17.5714,17.6041,17.5632,17.5796,1176380.0
2018-07-23 13:00:00,21.53,21.58,21.53,21.57,1085780.0,17.5796,17.6204,17.5796,17.6122,1085780.0
2018-07-23 13:10:00,21.57,21.59,21.53,21.57,1368850.0,17.6122,17.6285,17.5796,17.6122,1368850.0
2018-07-23 13:20:00,21.57,21.59,21.56,21.58,1199790.0,17.6122,17.6285,17.6041,17.6204,1199790.0
2018-07-23 13:30:00,21.58,21.65,21.58,21.59,1375340.0,17.6204,17.6775,17.6204,17.6285,1375340.0
2018-07-23 13:40:00,21.59,21.66,21.56,21.66,1527600.0,17.6285,17.6857,17.6041,17.6857,1527600.0
2018-07-23 13:50:00,21.66,21.7,21.63,21.63,1988760.0,17.6857,17.7184,17.6612,17.6612,1988760.0
2018-07-23 14:00:00,21.63,21.65,21.55,21.57,2431100.0,17.6612,17.6775,17.5959,17.6122,2431100.0
2018-07-23 14:10:00,21.57,21.66,21.57,21.65,1581200.0,17.6122,17.6857,17.6122,17.6775,1581200.0
2018-07-23 14:20:00,21.65,21.67,21.57,21.6,1593560.0,17.6775,17.6939,17.6122,17.6367,1593560.0
2018-07-23 14:30:00,21.6,21.66,21.59,21.64,1996100.0,17.6367,17.6857,17.6285,17.6694,1996100.0
2018-07-23 14:40:00,21.64,21.74,21.64,21.73,1826390.0,17.6694,17.751,17.6694,17.7429,1826390.0
2018-07-23 14:50:00,21.73,21.74,21.68,21.73,1745370.0,17.7429,17.751,17.702,17.7429,1745370.0
2018-07-23 15:00:00,21.73,21.78,21.73,21.78,1462570.0,17.7429,17.7837,17.7429,17.7837,1462570.0
2018-07-23 15:10:00,21.78,21.85,21.77,21.85,1632940.0,17.7837,17.8408,17.7755,17.8408,1632940.0
2018-07-23 15:20:00,21.86,21.86,21.79,21.8,2118930.0,17.849,17.849,17.7919,17.8,2118930.0
2018-07-23 15:30:00,21.8,21.83,21.76,21.76,1718490.0,17.8,17.8245,17.7674,17.7674,1718490.0
2018-07-23 15:40:00,21.76,21.8,21.73,21.73,1896230.0,17.7674,17.8,17.7429,17.7429,1896230.0
2018-07-23 15:50:00,21.73,21.75,21.65,21.67,3087980.0,17.7429,17.7592,17.6775,17.6939,3087980.0
2018-07-24 09:30:00,21.78,21.86,21.72,21.79,4417010.0,17.7837,17.849,17.7347,17.7919,4417010.0
2018-07-24 09:40:00,21.79,21.84,21.72,21.81,3192950.0,17.7919,17.8327,17.7347,17.8082,3192950.0
2018-07-24 09:50:00,21.81,21.87,21.78,21.84,2093920.0,17.8082,17.8572,17.7837,17.8327,2093920.0
2018-07-24 10:00:00,21.84,22.0,21.82,21.99,2898410.0,17.8327,17.9633,17.8163,17.9552,2898410.0
2018-07-24 10:10:00,21.99,22.04,21.95,22.03,2847240.0,17.9552,17.996,17.9225,17.9878,2847240.0
2018-07-24 10:20:00,22.03,22.03,21.94,21.94,2606590.0,17.9878,17.9878,17.9143,17.9143,2606590.0
2018-07-24 10:30:00,21.95,21.98,21.88,21.91,2130350.0,17.9225,17.947,17.8653,17.8898,2130350.0
2018-07-24 10:40:00,21.9,21.91,21.85,21.89,1504320.0,17.8817,17.8898,17.8408,17.8735,1504320.0
2018-07-24 10:50:00,21.89,21.91,21.85,21.86,2310530.0,17.8735,17.8898,17.8408,17.849,2310530.0
2018-07-24 11:00:00,21.86,21.89,21.68,21.72,2702350.0,17.849,17.8735,17.702,17.7347,2702350.0
2018-07-24 11:10:00,21.72,21.76,21.67,21.7,2101780.0,17.7347,17.7674,17.6939,17.7184,2101780.0
2018-07-24 11:20:00,21.71,21.82,21.71,21.81,1953730.0,17.7265,17.8163,17.7265,17.8082,1953730.0
2018-07-24 11:30:00,21.81,21.82,21.77,21.79,1662270.0,17.8082,17.8163,17.7755,17.7919,1662270.0
2018-07-24 11:40:00,21.79,21.83,21.75,21.76,1179420.0,17.7919,17.8245,17.7592,17.7674,1179420.0
2018-07-24 11:50:00,21.77,21.79,21.74,21.79,1496560.0,17.7755,17.7919,17.751,17.7919,1496560.0
2018-07-24 12:00:00,21.79,21.82,21.79,21.81,951160.0,17.7919,17.8163,17.7919,17.8082,951160.0
2018-07-24 12:10:00,21.81,21.9,21.81,21.87,1130100.0,17.8082,17.8817,17.8082,17.8572,1130100.0
2018-07-24 12:20:00,21.87,21.9,21.86,21.89,827380.0,17.8572,17.8817,17.849,17.8735,827380.0
2018-07-24 12:30:00,21.89,21.95,21.87,21.95,1449210.0,17.8735,17.9225,17.8572,17.9225,1449210.0
2018-07-24 12:40:00,21.95,21.95,21.87,21.89,1210170.0,17.9225,17.9225,17.8572,17.8735,1210170.0
2018-07-24 12:50:00,21.89,21.89,21.8,21.81,1049420.0,17.8735,17.8735,17.8,17.8082,1049420.0
2018-07-24 13:00:00,21.81,21.88,21.79,21.87,1005430.0,17.8082,17.8653,17.7919,17.8572,1005430.0
2018-07-24 13:10:00,21.88,21.91,21.86,21.89,1252290.0,17.8653,17.8898,17.849,17.8735,1252290.0
2018-07-24 13:20:00,21.89,21.9,21.86,21.89,747320.0,17.8735,17.8817,17.849,17.8735,747320.0
2018-07-24 13:30:00,21.89,21.9,21.79,21.81,1049240.0,17.8735,17.8817,17.7919,17.8082,1049240.0
2018-07-24 13:40:00,21.8,21.83,21.76,21.82,1027580.0,17.8,17.8245,17.7674,17.8163,1027580.0
2018-07-24 13:50:00,21.82,21.83,21.78,21.8,1414410.0,17.8163,17.8245,17.7837,17.8,1414410.0
2018-07-24 14:00:00,21.8,21.81,21.74,21.74,1207470.0,17.8,17.8082,17.751,17.751,1207470.0
2018-07-24 14:10:00,21.74,21.75,21.72,21.73,1161240.0,17.751,17.7592,17.7347,17.7429,1161240.0
2018-07-24 14:20:00,21.73,21.74,21.7,21.72,1186170.0,17.7429,17.751,17.7184,17.7347,1186170.0
2018-07-24 14:30:00,21.72,21.74,21.6,21.6,1570000.0,17.7347,17.751,17.6367,17.6367,1570000.0
2018-07-24 14:40:00,21.61,21.69,21.6,21.68,1896080.0,17.6449,17.7102,17.6367,17.702,1896080.0
2018-07-24 14:50:00,21.68,21.72,21.66,21.69,1012240.0,17.702,17.7347,17.6857,17.7102,1012240.0
2018-07-24 15:00:00,21.69,21.75,21.69,21.74,1322590.0,17.7102,17.7592,17.7102,17.751,1322590.0
2018-07-24 15:10:00,21.74,21.78,21.73,21.77,1070340.0,17.751,17.7837,17.7429,17.7755,1070340.0
2018-07-24 15:20:00,21.77,21.78,21.75,21.77,1325720.0,17.7755,17.7837,17.7592,17.7755,1325720.0
2018-07-24 15:30:00,21.77,21.79,21.76,21.77,1671190.0,17.7755,17.7919,17.7674,17.7755,1671190.0
2018-07-24 15:40:00,21.78,21.78,21.72,21.73,1839460.0,17.7837,17.7837,17.7347,17.7429,1839460.0
2018-07-24 15:50:00,21.73,21.77,21.69,21.76,3590720.0,17.7429,17.7755,17.7102,17.7674,3590720.0
2018-07-25 09:30:00,21.77,22.08,21.77,22.03,3015560.0,17.7755,18.0286,17.7755,17.9878,3015560.0
2018-07-25 09:40:00,22.04,22.18,22.02,22.14,3325830.0,17.996,18.1103,17.9796,18.0776,3325830.0
2018-07-25 09:50:00,22.14,22.19,22.0,22.04,1944450.0,18.0776,18.1185,17.9633,17.996,1944450.0
2018-07-25 10:00:00,22.05,22.08,21.95,22.01,2444280.0,18.0041,18.0286,17.9225,17.9715,2444280.0
2018-07-25 10:10:00,22.01,22.08,22.0,22.05,2222640.0,17.9715,18.0286,17.9633,18.0041,2222640.0
2018-07-25 10:20:00,22.05,22.08,22.01,22.07,2114650.0,18.0041,18.0286,17.9715,18.0205,2114650.0
2018-07-25 10:30:00,22.07,22.07,22.0,22.06,2666060.0,18.0205,18.0205,17.9633,18.0123,2666060.0
2018-07-25 10:40:00,22.06,22.12,22.05,22.09,1725560.0,18.0123,18.0613,18.0041,18.0368,1725560.0
2018-07-25 10:50:00,22.08,22.2,22.08,22.16,1971230.0,18.0286,18.1266,18.0286,18.094,1971230.0
2018-07-25 11:00:00,22.18,22.2,22.15,22.19,1369430.0,18.1103,18.1266,18.0858,18.1185,1369430.0
2018-07-25 11:10:00,22.19,22.24,22.15,22.24,1914220.0,18.1185,18.1593,18.0858,18.1593,1914220.0
2018-07-25 11:20:00,22.24,22.29,22.21,22.25,1546920.0,18.1593,18.2001,18.1348,18.1674,1546920.0
2018-07-25 11:30:00,22.26,22.26,22.14,22.23,2324390.0,18.1756,18.1756,18.0776,18.1511,2324390.0
2018-07-25 11:40:00,22.23,22.31,22.22,22.31,1446430.0,18.1511,18.2164,18.143,18.2164,1446430.0
2018-07-25 11:50:00,22.31,22.36,22.29,22.36,1636140.0,18.2164,18.2573,18.2001,18.2573,1636140.0
2018-07-25 12:00:00,22.36,22.38,22.31,22.36,1307990.0,18.2573,18.2736,18.2164,18.2573,1307990.0
2018-07-25 12:10:00,22.35,22.42,22.35,22.41,1127650.0,18.2491,18.3063,18.2491,18.2981,1127650.0
2018-07-25 12:20:00,22.41,22.43,22.39,22.4,946980.0,18.2981,18.3144,18.2818,18.2899,946980.0
2018-07-25 12:30:00,22.4,22.45,22.39,22.44,1199480.0,18.2899,18.3308,18.2818,18.3226,1199480.0
2018-07-25 12:40:00,22.44,22.48,22.44,22.48,1002900.0,18.3226,18.3552,18.3226,18.3552,1002900.0
2018-07-25 12:50:00,22.48,22.5,22.47,22.5,1945380.0,18.3552,18.3716,18.3471,18.3716,1945380.0
2018-07-25 13:00:00,22.5,22.5,22.44,22.44,1353310.0,18.3716,18.3716,18.3226,18.3226,1353310.0
2018-07-25 13:10:00,22.44,22.46,22.37,22.39,1659460.0,18.3226,18.3389,18.2654,18.2818,1659460.0
2018-07-25 13:20:00,22.39,22.4,22.35,22.36,967620.0,18.2818,18.2899,18.2491,18.2573,967620.0
2018-07-25 13:30:00,22.36,22.5,22.35,22.45,1268200.0,18.2573,18.3716,18.2491,18.3308,1268200.0
2018-07-25 13:40:00,22.45,22.5,22.44,22.5,898020.0,18.3308,18.3716,18.3226,18.3716,898020.0
2018-07-25 13:50:00,22.5,22.56,22.47,22.54,1320030.0,18.3716,18.4206,18.3471,18.4042,1320030.0
2018-07-25 14:00:00,22.54,22.65,22.52,22.63,1836990.0,18.4042,18.4941,18.3879,18.4777,1836990.0
2018-07-25 14:10:00,22.63,22.7,22.59,22.6,1851220.0,18.4777,18.5349,18.4451,18.4532,1851220.0
2018-07-25 14:20:00,22.6,22.83,22.6,22.8,2699100.0,18.4532,18.641,18.4532,18.6165,2699100.0
2018-07-25 14:30:00,22.8,22.87,22.77,22.79,2474780.0,18.6165,18.6737,18.592,18.6084,2474780.0
2018-07-25 14:40:00,22.78,22.8,22.72,22.75,1615830.0,18.6002,18.6165,18.5512,18.5757,1615830.0
2018-07-25 14:50:00,22.75,22.75,22.63,22.67,1846280.0,18.5757,18.5757,18.4777,18.5104,1846280.0
2018-07-25 15:00:00,22.67,22.69,22.61,22.61,2271080.0,18.5104,18.5267,18.4614,18.4614,2271080.0
2018-07-25 15:10:00,22.61,22.63,22.49,22.51,2890880.0,18.4614,18.4777,18.3634,18.3797,2890880.0
2018-07-25 15:20:00,22.51,22.52,22.41,22.44,2686320.0,18.3797,18.3879,18.2981,18.3226,2686320.0
2018-07-25 15:30:00,22.44,22.6,22.43,22.59,3252310.0,18.3226,18.4532,18.3144,18.4451,3252310.0
2018-07-25 15:40:00,22.59,22.61,22.53,22.56,2599190.0,18.4451,18.4614,18.3961,18.4206,2599190.0
2018-07-25 15:50:00,22.55,22.65,22.51,22.6,3677510.0,18.4124,18.4941,18.3797,18.4532,3677510.0
2018-07-26 09:30:00,22.65,22.98,22.61,22.95,4118710.0,18.4941,18.7635,18.4614,18.739,4118710.0
2018-07-26 09:40:00,22.95,22.95,22.78,22.78,3053590.0,18.739,18.739,18.6002,18.6002,3053590.0
2018-07-26 09:50:00,22.78,22.8,22.65,22.66,2593180.0,18.6002,18.6165,18.4941,18.5022,2593180.0
2018-07-26 10:00:00,22.66,22.73,22.61,22.67,2960830.0,18.5022,18.5594,18.4614,18.5104,2960830.0
2018-07-26 10:10:00,22.66,22.69,22.53,22.58,2688720.0,18.5022,18.5267,18.3961,18.4369,2688720.0
2018-07-26 10:20:00,22.58,22.64,22.57,22.59,1685970.0,18.4369,18.4859,18.4287,18.4451,1685970.0
2018-07-26 10:30:00,22.58,22.6,22.55,22.58,1891700.0,18.4369,18.4532,18.4124,18.4369,1891700.0
2018-07-26 10:40:00,22.59,22.67,22.58,22.64,3035160.0,18.4451,18.5104,18.4369,18.4859,3035160.0
2018-07-26 10:50:00,22.64,22.69,22.52,22.57,2192890.0,18.4859,18.5267,18.3879,18.4287,2192890.0
2018-07-26 11:00:00,22.57,22.57,22.51,22.55,2021600.0,18.4287,18.4287,18.3797,18.4124,2021600.0
2018-07-26 11:10:00,22.55,22.6,22.54,22.59,1782780.0,18.4124,18.4532,18.4042,18.4451,1782780.0
2018-07-26 11:20:00,22.59,22.67,22.58,22.63,2051580.0,18.4451,18.5104,18.4369,18.4777,2051580.0
2018-07-26 11:30:00,22.63,22.63,22.46,22.48,2235070.0,18.4777,18.4777,18.3389,18.3552,2235070.0
2018-07-26 11:40:00,22.48,22.53,22.46,22.52,2291980.0,18.3552,18.3961,18.3389,18.3879,2291980.0
2018-07-26 11:50:00,22.52,22.53,22.4,22.48,1733980.0,18.3879,18.3961,18.2899,18.3552,1733980.0
2018-07-26 12:00:00,22.48,22.49,22.34,22.35,1422400.0,18.3552,18.3634,18.2409,18.2491,1422400.0
2018-07-26 12:10:00,22.35,22.37,22.31,22.32,1153440.0,18.2491,18.2654,18.2164,18.2246,1153440.0
2018-07-26 12:20:00,22.32,22.33,22.16,22.26,1628490.0,18.2246,18.2328,18.094,18.1756,1628490.0
2018-07-26 12:30:00,22.25,22.3,22.25,22.26,1106240.0,18.1674,18.2083,18.1674,18.1756,1106240.0
2018-07-26 12:40:00,22.26,22.26,22.18,22.24,1057460.0,18.1756,18.1756,18.1103,18.1593,1057460.0
2018-07-26 12:50:00,22.24,22.26,22.23,22.24,881040.0,18.1593,18.1756,18.1511,18.1593,881040.0
2018-07-26 13:00:00,22.24,22.31,22.23,22.28,1448880.0,18.1593,18.2164,18.1511,18.1919,1448880.0
2018-07-26 13:10:00,22.28,22.34,22.27,22.34,803760.0,18.1919,18.2409,18.1838,18.2409,803760.0
2018-07-26 13:20:00,22.34,22.38,22.34,22.36,1019360.0,18.2409,18.2736,18.2409,18.2573,1019360.0
2018-07-26 13:30:00,22.36,22.44,22.35,22.42,1035850.0,18.2573,18.3226,18.2491,18.3063,1035850.0
2018-07-26 13:40:00,22.43,22.49,22.41,22.42,1114660.0,18.3144,18.3634,18.2981,18.3063,1114660.0
2018-07-26 13:50:00,22.42,22.45,22.36,22.37,903190.0,18.3063,18.3308,18.2573,18.2654,903190.0
2018-07-26 14:00:00,22.37,22.39,22.32,22.39,988490.0,18.2654,18.2818,18.2246,18.2818,988490.0
2018-07-26 14:10:00,22.39,22.4,22.35,22.36,1197380.0,18.2818,18.2899,18.2491,18.2573,1197380.0
2018-07-26 14:20:00,22.36,22.39,22.35,22.38,1233690.0,18.2573,18.2818,18.2491,18.2736,1233690.0
2018-07-26 14:30:00,22.38,22.5,22.38,22.47,1093710.0,18.2736,18.3716,18.2736,18.3471,1093710.0
2018-07-26 14:40:00,22.47,22.54,22.47,22.52,1485310.0,18.3471,18.4042,18.3471,18.3879,1485310.0
2018-07-26 14:50:00,22.52,22.55,22.49,22.5,1009800.0,18.3879,18.4124,18.3634,18.3716,1009800.0
2018-07-26 15:00:00,22.5,22.51,22.42,22.48,1098110.0,18.3716,18.3797,18.3063,18.3552,1098110.0
2018-07-26 15:10:00,22.49,22.51,22.43,22.46,1291530.0,18.3634,18.3797,18.3144,18.3389,1291530.0
2018-07-26 15:20:00,22.46,22.54,22.46,22.52,1235200.0,18.3389,18.4042,18.3389,18.3879,1235200.0
2018-07-26 15:30:00,22.52,22.53,22.48,22.5,1993680.0,18.3879,18.3961,18.3552,18.3716,1993680.0
2018-07-26 15:40:00,22.5,22.52,22.4,22.4,1762160.0,18.3716,18.3879,18.2899,18.2899,1762160.0
2018-07-26 15:50:00,22.39,22.4,22.27,22.32,2919690.0,18.2818,18.2899,18.1838,18.2246,2919690.0
2018-07-27 09:30:00,22.41,22.59,22.37,22.57,2602580.0,18.2981,18.4451,18.2654,18.4287,2602580.0
2018-07-27 09:40:00,22.58,22.77,22.57,22.76,1966090.0,18.4369,18.592,18.4287,18.5839,1966090.0
2018-07-27 09:50:00,22.76,22.77,22.65,22.68,2123250.0,18.5839,18.592,18.4941,18.5185,2123250.0
2018-07-27 10:00:00,22.68,22.78,22.65,22.78,2119960.0,18.5185,18.6002,18.4941,18.6002,2119960.0
2018-07-27 10:10:00,22.78,22.87,22.75,22.82,2047240.0,18.6002,18.6737,18.5757,18.6329,2047240.0
2018-07-27 10:20:00,22.82,22.93,22.81,22.86,2038190.0,18.6329,18.7227,18.6247,18.6655,2038190.0
2018-07-27 10:30:00,22.86,22.87,22.74,22.75,1517610.0,18.6655,18.6737,18.5675,18.5757,1517610.0
2018-07-27 10:40:00,22.76,22.76,22.6,22.62,1507750.0,18.5839,18.5839,18.4532,18.4696,1507750.0
2018-07-27 10:50:00,22.62,22.67,22.56,22.59,2180170.0,18.4696,18.5104,18.4206,18.4451,2180170.0
2018-07-27 11:00:00,22.59,22.66,22.56,22.57,1651930.0,18.4451,18.5022,18.4206,18.4287,1651930.0
2018-07-27 11:10:00,22.57,22.6,22.5,22.53,1880900.0,18.4287,18.4532,18.3716,18.3961,1880900.0
2018-07-27 11:20:00,22.53,22.58,22.5,22.54,1874660.0,18.3961,18.4369,18.3716,18.4042,1874660.0
2018-07-27 11:30:00,22.54,22.61,22.52,22.56,1220390.0,18.4042,18.4614,18.3879,18.4206,1220390.0
2018-07-27 11:40:00,22.56,22.58,22.48,22.49,1405210.0,18.4206,18.4369,18.3552,18.3634,1405210.0
2018-07-27 11:50:00,22.49,22.53,22.46,22.46,1195780.0,18.3634,18.3961,18.3389,18.3389,1195780.0
2018-07-27 12:00:00,22.46,22.46,22.38,22.4,1201550.0,18.3389,18.3389,18.2736,18.2899,1201550.0
2018-07-27 12:10:00,22.4,22.47,22.36,22.44,1512360.0,18.2899,18.3471,18.2573,18.3226,1512360.0
2018-07-27 12:20:00,22.43,22.45,22.34,22.34,1234200.0,18.3144,18.3308,18.2409,18.2409,1234200.0
2018-07-27 12:30:00,22.35,22.35,22.23,22.25,1563710.0,18.2491,18.2491,18.1511,18.1674,1563710.0
2018-07-27 12:40:00,22.25,22.33,22.24,22.29,1482560.0,18.1674,18.2328,18.1593,18.2001,1482560.0
2018-07-27 12:50:00,22.29,22.35,22.28,22.32,1459150.0,18.2001,18.2491,18.1919,18.2246,1459150.0
2018-07-27 13:00:00,22.31,22.31,22.21,22.27,1773290.0,18.2164,18.2164,18.1348,18.1838,1773290.0
2018-07-27 13:10:00,22.26,22.31,22.23,22.3,1245030.0,18.1756,18.2164,18.1511,18.2083,1245030.0
2018-07-27 13:20:00,22.3,22.31,22.27,22.28,926430.0,18.2083,18.2164,18.1838,18.1919,926430.0
2018-07-27 13:30:00,22.28,22.29,22.25,22.29,818310.0,18.1919,18.2001,18.1674,18.2001,818310.0
2018-07-27 13:40:00,22.29,22.31,22.27,22.31,826640.0,18.2001,18.2164,18.1838,18.2164,826640.0
2018-07-27 13:50:00,22.31,22.34,22.29,22.34,966850.0,18.2164,18.2409,18.2001,18.2409,966850.0
2018-07-27 14:00:00,22.34,22.34,22.29,22.31,783000.0,18.2409,18.2409,18.2001,18.2164,783000.0
2018-07-27 14:10:00,22.31,22.32,22.25,22.28,755000.0,18.2164,18.2246,18.1674,18.1919,755000.0
2018-07-27 14:20:00,22.27,22.28,22.25,22.28,980920.0,18.1838,18.1919,18.1674,18.1919,980920.0
2018-07-27 14:30:00,22.27,22.29,22.24,22.24,1134180.0,18.1838,18.2001,18.1593,18.1593,1134180.0
2018-07-27 14:40:00,22.24,22.27,22.22,22.23,1008790.0,18.1593,18.1838,18.143,18.1511,1008790.0
2018-07-27 14:50:00,22.23,22.27,22.22,22.23,1069190.0,18.1511,18.1838,18.143,18.1511,1069190.0
2018-07-27 15:00:00,22.23,22.28,22.23,22.27,964800.0,18.1511,18.1919,18.1511,18.1838,964800.0
2018-07-27 15:10:00,22.27,22.36,22.27,22.35,1416050.0,18.1838,18.2573,18.1838,18.2491,1416050.0
2018-07-27 15:20:00,22.36,22.42,22.35,22.35,1679950.0,18.2573,18.3063,18.2491,18.2491,1679950.0
2018-07-27 15:30:00,22.36,22.36,22.31,22.31,1789740.0,18.2573,18.2573,18.2164,18.2164,1789740.0
2018-07-27 15:40:00,22.31,22.39,22.29,22.31,2096230.0,18.2164,18.2818,18.2001,18.2164,2096230.0
2018-07-27 15:50:00,22.3,22.31,22.01,22.09,5168860.0,18.2083,18.2164,17.9715,18.0368,5168860.0
2018-07-30 09:30:00,22.08,22.5,22.08,22.48,3231590.0,18.0286,18.3716,18.0286,18.3552,3231590.0
2018-07-30 09:40:00,22.48,22.51,22.38,22.45,2881100.0,18.3552,18.3797,18.2736,18.3308,2881100.0
2018-07-30 09:50:00,22.45,22.67,22.41,22.66,2390580.0,18.3308,18.5104,18.2981,18.5022,2390580.0
2018-07-30 10:00:00,22.65,22.7,22.53,22.55,2051880.0,18.4941,18.5349,18.3961,18.4124,2051880.0
2018-07-30 10:10:00,22.55,22.68,22.54,22.68,1623820.0,18.4124,18.5185,18.4042,18.5185,1623820.0
2018-07-30 10:20:00,22.67,22.68,22.57,22.64,1657040.0,18.5104,18.5185,18.4287,18.4859,1657040.0
2018-07-30 10:30:00,22.63,22.65,22.57,22.61,1504200.0,18.4777,18.4941,18.4287,18.4614,1504200.0
2018-07-30 10:40:00,22.61,22.64,22.52,22.56,1700140.0,18.4614,18.4859,18.3879,18.4206,1700140.0
2018-07-30 10:50:00,22.55,22.55,22.45,22.5,1688790.0,18.4124,18.4124,18.3308,18.3716,1688790.0
2018-07-30 11:00:00,22.5,22.54,22.46,22.46,1634100.0,18.3716,18.4042,18.3389,18.3389,1634100.0
2018-07-30 11:10:00,22.46,22.53,22.45,22.52,1404490.0,18.3389,18.3961,18.3308,18.3879,1404490.0
2018-07-30 11:20:00,22.52,22.54,22.47,22.48,1368070.0,18.3879,18.4042,18.3471,18.3552,1368070.0
2018-07-30 11:30:00,22.48,22.52,22.47,22.49,1139310.0,18.3552,18.3879,18.3471,18.3634,1139310.0
2018-07-30 11:40:00,22.49,22.53,22.46,22.5,1455460.0,18.3634,18.3961,18.3389,18.3716,1455460.0
2018-07-30 11:50:00,22.5,22.57,22.48,22.54,1809630.0,18.3716,18.4287,18.3552,18.4042,1809630.0
2018-07-30 12:00:00,22.54,22.6,22.49,22.59,1030220.0,18.4042,18.4532,18.3634,18.4451,1030220.0
2018-07-30 12:10:00,22.59,22.64,22.55,22.63,988820.0,18.4451,18.4859,18.4124,18.4777,988820.0
2018-07-30 12:20:00,22.63,22.63,22.58,22.6,811230.0,18.4777,18.4777,18.4369,18.4532,811230.0
2018-07-30 12:30:00,22.6,22.6,22.48,22.49,1013890.0,18.4532,18.4532,18.3552,18.3634,1013890.0
2018-07-30 12:40:00,22.49,22.53,22.43,22.44,1414090.0,18.3634,18.3961,18.3144,18.3226,1414090.0
2018-07-30 12:50:00,22.44,22.51,22.37,22.51,1172540.0,18.3226,18.3797,18.2654,18.3797,1172540.0
2018-07-30 13:00:00,22.5,22.56,22.46,22.54,1187110.0,18.3716,18.4206,18.3389,18.4042,1187110.0
2018-07-30 13:10:00,22.55,22.63,22.54,22.61,875710.0,18.4124,18.4777,18.4042,18.4614,875710.0
2018-07-30 13:20:00,22.61,22.66,22.6,22.65,1105470.0,18.4614,18.5022,18.4532,18.4941,1105470.0
2018-07-30 13:30:00,22.65,22.76,22.64,22.75,926930.0,18.4941,18.5839,18.4859,18.5757,926930.0
2018-07-30 13:40:00,22.76,22.78,22.72,22.77,882710.0,18.5839,18.6002,18.5512,18.592,882710.0
2018-07-30 13:50:00,22.78,22.8,22.75,22.76,1000700.0,18.6002,18.6165,18.5757,18.5839,1000700.0
2018-07-30 14:00:00,22.76,22.76,22.55,22.55,1280140.0,18.5839,18.5839,18.4124,18.4124,1280140.0
2018-07-30 14:10:00,22.56,22.57,22.28,22.49,3579140.0,18.4206,18.4287,18.1919,18.3634,3579140.0
2018-07-30 14:20:00,22.49,22.52,22.41,22.47,1440910.0,18.3634,18.3879,18.2981,18.3471,1440910.0
2018-07-30 14:30:00,22.47,22.64,22.47,22.6,2044360.0,18.3471,18.4859,18.3471,18.4532,2044360.0
2018-07-30 14:40:00,22.6,22.64,22.51,22.52,1257650.0,18.4532,18.4859,18.3797,18.3879,1257650.0
2018-07-30 14:50:00,22.52,22.59,22.52,22.55,1351240.0,18.3879,18.4451,18.3879,18.4124,1351240.0
2018-07-30 15:00:00,22.55,22.59,22.55,22.57,1270210.0,18.4124,18.4451,18.4124,18.4287,1270210.0
2018-07-30 15:10:00,22.57,22.58,22.49,22.56,1392980.0,18.4287,18.4369,18.3634,18.4206,1392980.0
2018-07-30 15:20:00,22.56,22.6,22.53,22.54,1544980.0,18.4206,18.4532,18.3961,18.4042,1544980.0
2018-07-30 15:30:00,22.53,22.62,22.51,22.61,2208240.0,18.3961,18.4696,18.3797,18.4614,2208240.0
2018-07-30 15:40:00,22.61,22.64,22.5,22.5,1809870.0,18.4614,18.4859,18.3716,18.3716,1809870.0
2018-07-30 15:50:00,22.49,22.52,22.47,22.52,2686430.0,18.3634,18.3879,18.3471,18.3879,2686430.0
2018-07-31 09:30:00,22.67,22.88,22.57,22.8,2301130.0,18.5104,18.6819,18.4287,18.6165,2301130.0
2018-07-31 09:40:00,22.8,22.85,22.65,22.67,2015590.0,18.6165,18.6574,18.4941,18.5104,2015590.0
2018-07-31 09:50:00,22.67,22.7,22.54,22.59,1914810.0,18.5104,18.5349,18.4042,18.4451,1914810.0
2018-07-31 10:00:00,22.58,22.61,22.56,22.57,1209230.0,18.4369,18.4614,18.4206,18.4287,1209230.0
2018-07-31 10:10:00,22.57,22.61,22.44,22.46,1284410.0,18.4287,18.4614,18.3226,18.3389,1284410.0
2018-07-31 10:20:00,22.47,22.56,22.45,22.49,1218560.0,18.3471,18.4206,18.3308,18.3634,1218560.0
2018-07-31 10:30:00,22.49,22.51,22.47,22.48,1359090.0,18.3634,18.3797,18.3471,18.3552,1359090.0
2018-07-31 10:40:00,22.48,22.5,22.44,22.44,1050490.0,18.3552,18.3716,18.3226,18.3226,1050490.0
2018-07-31 10:50:00,22.44,22.45,22.35,22.35,1456030.0,18.3226,18.3308,18.2491,18.2491,1456030.0
2018-07-31 11:00:00,22.35,22.36,22.31,22.32,1809870.0,18.2491,18.2573,18.2164,18.2246,1809870.0
2018-07-31 11:10:00,22.32,22.34,22.26,22.33,1449000.0,18.2246,18.2409,18.1756,18.2328,1449000.0
2018-07-31 11:20:00,22.32,22.32,22.18,22.2,1808750.0,18.2246,18.2246,18.1103,18.1266,1808750.0
2018-07-31 11:30:00,22.2,22.23,22.16,22.23,1681890.0,18.1266,18.1511,18.094,18.1511,1681890.0
2018-07-31 11:40:00,22.24,22.41,22.24,22.37,1620520.0,18.1593,18.2981,18.1593,18.2654,1620520.0
2018-07-31 11:50:00,22.37,22.4,22.31,22.33,961850.0,18.2654,18.2899,18.2164,18.2328,961850.0
2018-07-31 12:00:00,22.33,22.4,22.32,22.33,844950.0,18.2328,18.2899,18.2246,18.2328,844950.0
2018-07-31 12:10:00,22.33,22.34,22.28,22.31,1331050.0,18.2328,18.2409,18.1919,18.2164,1331050.0
2018-07-31 12:20:00,22.31,22.33,22.25,22.33,985390.0,18.2164,18.2328,18.1674,18.2328,985390.0
2018-07-31 12:30:00,22.33,22.38,22.29,22.38,794370.0,18.2328,18.2736,18.2001,18.2736,794370.0
2018-07-31 12:40:00,22.38,22.39,22.33,22.36,704460.0,18.2736,18.2818,18.2328,18.2573,704460.0
2018-07-31 12:50:00,22.37,22.38,22.32,22.37,561120.0,18.2654,18.2736,18.2246,18.2654,561120.0
2018-07-31 13:00:00,22.38,22.39,22.34,22.36,669760.0,18.2736,18.2818,18.2409,18.2573,669760.0
2018-07-31 13:10:00,22.36,22.36,22.32,22.33,525360.0,18.2573,18.2573,18.2246,18.2328,525360.0
2018-07-31 13:20:00,22.33,22.34,22.32,22.33,609620.0,18.2328,18.2409,18.2246,18.2328,609620.0
2018-07-31 13:30:00,22.33,22.36,22.32,22.36,612680.0,18.2328,18.2573,18.2246,18.2573,612680.0
2018-07-31 13:40:00,22.36,22.37,22.33,22.34,534450.0,18.2573,18.2654,18.2328,18.2409,534450.0
2018-07-31 13:50:00,22.34,22.34,22.31,22.32,585790.0,18.2409,18.2409,18.2164,18.2246,585790.0
2018-07-31 14:00:00,22.32,22.34,22.28,22.29,743750.0,18.2246,18.2409,18.1919,18.2001,743750.0
2018-07-31 14:10:00,22.29,22.31,22.28,22.29,651020.0,18.2001,18.2164,18.1919,18.2001,651020.0
2018-07-31 14:20:00,22.29,22.32,22.28,22.31,890810.0,18.2001,18.2246,18.1919,18.2164,890810.0
2018-07-31 14:30:00,22.31,22.31,22.28,22.28,842680.0,18.2164,18.2164,18.1919,18.1919,842680.0
2018-07-31 14:40:00,22.29,22.3,22.25,22.25,1030240.0,18.2001,18.2083,18.1674,18.1674,1030240.0
2018-07-31 14:50:00,22.26,22.27,22.22,22.24,1527350.0,18.1756,18.1838,18.143,18.1593,1527350.0
2018-07-31 15:00:00,22.24,22.24,22.2,22.21,1229240.0,18.1593,18.1593,18.1266,18.1348,1229240.0
2018-07-31 15:10:00,22.21,22.23,22.18,22.22,1474800.0,18.1348,18.1511,18.1103,18.143,1474800.0
2018-07-31 15:20:00,22.22,22.34,22.22,22.32,1446340.0,18.143,18.2409,18.143,18.2246,1446340.0
2018-07-31 15:30:00,22.32,22.38,22.28,22.33,2695510.0,18.2246,18.2736,18.1919,18.2328,2695510.0
2018-07-31 15:40:00,22.33,22.33,22.2,22.2,1225450.0,18.2328,18.2328,18.1266,18.1266,1225450.0
2018-07-31 15:50:00,22.2,22.21,22.15,22.18,2469460.0,18.1266,18.1348,18.0858,18.1103,2469460.0
2018-08-01 09:30:00,22.33,22.39,22.05,22.09,2087540.0,18.2328,18.2818,18.0041,18.0368,2087540.0
2018-08-01 09:40:00,22.08,22.17,22.01,22.17,887740.0,18.0286,18.1021,17.9715,18.1021,887740.0
2018-08-01 09:50:00,22.17,22.19,22.07,22.09,1095690.0,18.1021,18.1185,18.0205,18.0368,1095690.0
2018-08-01 10:00:00,22.08,22.13,22.01,22.03,727110.0,18.0286,18.0695,17.9715,17.9878,727110.0
2018-08-01 10:10:00,22.03,22.17,22.01,22.15,1193670.0,17.9878,18.1021,17.9715,18.0858,1193670.0
2018-08-01 10:20:00,22.16,22.25,22.14,22.24,1057420.0,18.094,18.1674,18.0776,18.1593,1057420.0
2018-08-01 10:30:00,22.24,22.26,22.11,22.12,714920.0,18.1593,18.1756,18.0531,18.0613,714920.0
2018-08-01 10:40:00,22.12,22.14,22.11,22.12,258830.0,18.0613,18.0776,18.0531,18.0613,258830.0
2018-08-01 10:50:00,22.12,22.12,22.09,22.09,460860.0,18.0613,18.0613,18.0368,18.0368,460860.0
2018-08-01 11:00:00,22.09,22.09,22.05,22.07,408570.0,18.0368,18.0368,18.0041,18.0205,408570.0
2018-08-01 11:10:00,22.07,22.09,22.03,22.04,433050.0,18.0205,18.0368,17.9878,17.996,433050.0
2018-08-01 11:20:00,22.04,22.05,22.02,22.02,762010.0,17.996,18.0041,17.9796,17.9796,762010.0
2018-08-01 11:30:00,22.02,22.03,21.96,21.97,895110.0,17.9796,17.9878,17.9307,17.9388,895110.0
2018-08-01 11:40:00,21.97,21.98,21.9,21.92,466630.0,17.9388,17.947,17.8817,17.898,466630.0
2018-08-01 11:50:00,21.92,21.94,21.89,21.91,477670.0,17.898,17.9143,17.8735,17.8898,477670.0
2018-08-01 12:00:00,21.91,21.93,21.88,21.9,482160.0,17.8898,17.9062,17.8653,17.8817,482160.0
2018-08-01 12:10:00,21.9,21.92,21.89,21.89,489180.0,17.8817,17.898,17.8735,17.8735,489180.0
2018-08-01 12:20:00,21.89,21.9,21.79,21.81,821380.0,17.8735,17.8817,17.7919,17.8082,821380.0
2018-08-01 12:30:00,21.81,21.84,21.78,21.81,685490.0,17.8082,17.8327,17.7837,17.8082,685490.0
2018-08-01 12:40:00,21.81,21.81,21.78,21.79,395610.0,17.8082,17.8082,17.7837,17.7919,395610.0
2018-08-01 12:50:00,21.79,21.82,21.79,21.8,343070.0,17.7919,17.8163,17.7919,17.8,343070.0
2018-08-01 13:00:00,21.8,21.8,21.77,21.78,514630.0,17.8,17.8,17.7755,17.7837,514630.0
2018-08-01 13:10:00,21.78,21.79,21.73,21.78,542230.0,17.7837,17.7919,17.7429,17.7837,542230.0
2018-08-01 13:20:00,21.78,21.81,21.77,21.79,381660.0,17.7837,17.8082,17.7755,17.7919,381660.0
2018-08-01 13:30:00,21.79,21.8,21.77,21.78,313310.0,17.7919,17.8,17.7755,17.7837,313310.0
2018-08-01 13:40:00,21.79,21.8,21.77,21.79,255960.0,17.7919,17.8,17.7755,17.7919,255960.0
2018-08-01 13:50:00,21.79,21.81,21.76,21.78,331910.0,17.7919,17.8082,17.7674,17.7837,331910.0
2018-08-01 14:00:00,21.77,21.8,21.69,21.7,504900.0,17.7755,17.8,17.7102,17.7184,504900.0
2018-08-01 14:10:00,21.7,21.75,21.62,21.73,920480.0,17.7184,17.7592,17.653,17.7429,920480.0
2018-08-01 14:20:00,21.74,21.74,21.69,21.71,382270.0,17.751,17.751,17.7102,17.7265,382270.0
2018-08-01 14:30:00,21.71,21.71,21.64,21.66,507790.0,17.7265,17.7265,17.6694,17.6857,507790.0
2018-08-01 14:40:00,21.66,21.68,21.64,21.64,334230.0,17.6857,17.702,17.6694,17.6694,334230.0
2018-08-01 14:50:00,21.64,21.67,21.63,21.67,440050.0,17.6694,17.6939,17.6612,17.6939,440050.0
2018-08-01 15:00:00,21.67,21.68,21.65,21.66,680640.0,17.6939,17.702,17.6775,17.6857,680640.0
2018-08-01 15:10:00,21.67,21.67,21.63,21.63,653350.0,17.6939,17.6939,17.6612,17.6612,653350.0
2018-08-01 15:20:00,21.63,21.66,21.62,21.64,908170.0,17.6612,17.6857,17.653,17.6694,908170.0
2018-08-01 15:30:00,21.65,21.69,21.65,21.68,681610.0,17.6775,17.7102,17.6775,17.702,681610.0
2018-08-01 15:40:00,21.68,21.75,21.68,21.74,1541420.0,17.702,17.7592,17.702,17.751,1541420.0
2018-08-01 15:50:00,21.74,21.76,21.66,21.68,3357650.0,17.751,17.7674,17.6857,17.702,3357650.0
2018-08-02 09:30:00,21.43,21.56,21.38,21.46,1617200.0,17.4979,17.6041,17.4571,17.5224,1617200.0
2018-08-02 09:40:00,21.46,21.56,21.33,21.36,1439230.0,17.5224,17.6041,17.4163,17.4407,1439230.0
2018-08-02 09:50:00,21.37,21.5,21.36,21.43,1964510.0,17.4489,17.5551,17.4407,17.4979,1964510.0
2018-08-02 10:00:00,21.43,21.5,21.42,21.45,1640120.0,17.4979,17.5551,17.4897,17.5142,1640120.0
2018-08-02 10:10:00,21.46,21.54,21.4,21.54,2406550.0,17.5224,17.5877,17.4734,17.5877,2406550.0
2018-08-02 10:20:00,21.54,21.63,21.53,21.54,1740200.0,17.5877,17.6612,17.5796,17.5877,1740200.0
2018-08-02 10:30:00,21.54,21.7,21.53,21.69,926690.0,17.5877,17.7184,17.5796,17.7102,926690.0
2018-08-02 10:40:00,21.69,21.77,21.67,21.67,665830.0,17.7102,17.7755,17.6939,17.6939,665830.0
2018-08-02 10:50:00,21.68,21.68,21.59,21.6,430060.0,17.702,17.702,17.6285,17.6367,430060.0
2018-08-02 11:00:00,21.59,21.65,21.57,21.61,520370.0,17.6285,17.6775,17.6122,17.6449,520370.0
2018-08-02 11:10:00,21.61,21.67,21.61,21.66,461290.0,17.6449,17.6939,17.6449,17.6857,461290.0
2018-08-02 11:20:00,21.66,21.69,21.64,21.67,365110.0,17.6857,17.7102,17.6694,17.6939,365110.0
2018-08-02 11:30:00,21.67,21.78,21.65,21.76,823210.0,17.6939,17.7837,17.6775,17.7674,823210.0
2018-08-02 11:40:00,21.76,21.76,21.68,21.69,719050.0,17.7674,17.7674,17.702,17.7102,719050.0
2018-08-02 11:50:00,21.68,21.7,21.64,21.68,639380.0,17.702,17.7184,17.6694,17.702,639380.0
2018-08-02 12:00:00,21.68,21.71,21.64,21.7,720320.0,17.702,17.7265,17.6694,17.7184,720320.0
2018-08-02 12:10:00,21.7,21.72,21.69,21.7,890340.0,17.7184,17.7347,17.7102,17.7184,890340.0
2018-08-02 12:20:00,21.7,21.72,21.68,21.69,1054130.0,17.7184,17.7347,17.702,17.7102,1054130.0
2018-08-02 12:30:00,21.69,21.72,21.69,21.71,739280.0,17.7102,17.7347,17.7102,17.7265,739280.0
2018-08-02 12:40:00,21.71,21.73,21.69,21.71,1264870.0,17.7265,17.7429,17.7102,17.7265,1264870.0
2018-08-02 12:50:00,21.71,21.71,21.67,21.69,434120.0,17.7265,17.7265,17.6939,17.7102,434120.0
2018-08-02 13:00:00,21.69,21.8,21.69,21.79,602080.0,17.7102,17.8,17.7102,17.7919,602080.0
2018-08-02 13:10:00,21.79,21.83,21.76,21.78,336920.0,17.7919,17.8245,17.7674,17.7837,336920.0
2018-08-02 13:20:00,21.79,21.79,21.75,21.77,228960.0,17.7919,17.7919,17.7592,17.7755,228960.0
2018-08-02 13:30:00,21.78,21.81,21.77,21.77,208200.0,17.7837,17.8082,17.7755,17.7755,208200.0
2018-08-02 13:40:00,21.77,21.77,21.69,21.71,318910.0,17.7755,17.7755,17.7102,17.7265,318910.0
2018-08-02 13:50:00,21.71,21.72,21.69,21.7,423290.0,17.7265,17.7347,17.7102,17.7184,423290.0
2018-08-02 14:00:00,21.69,21.77,21.68,21.76,494550.0,17.7102,17.7755,17.702,17.7674,494550.0
2018-08-02 14:10:00,21.76,21.78,21.71,21.71,322940.0,17.7674,17.7837,17.7265,17.7265,322940.0
2018-08-02 14:20:00,21.72,21.73,21.69,21.69,338810.0,17.7347,17.7429,17.7102,17.7102,338810.0
2018-08-02 14:30:00,21.69,21.7,21.64,21.64,278670.0,17.7102,17.7184,17.6694,17.6694,278670.0
2018-08-02 14:40:00,21.64,21.65,21.63,21.64,272790.0,17.6694,17.6775,17.6612,17.6694,272790.0
2018-08-02 14:50:00,21.64,21.68,21.64,21.66,448550.0,17.6694,17.702,17.6694,17.6857,448550.0
2018-08-02 15:00:00,21.66,21.69,21.65,21.68,374320.0,17.6857,17.7102,17.6775,17.702,374320.0
2018-08-02 15:10:00,21.68,21.68,21.65,21.68,340960.0,17.702,17.702,17.6775,17.702,340960.0
2018-08-02 15:20:00,21.68,21.7,21.67,21.69,222340.0,17.702,17.7184,17.6939,17.7102,222340.0
2018-08-02 15:30:00,21.69,21.7,21.68,21.69,401670.0,17.7102,17.7184,17.702,17.7102,401670.0
2018-08-02 15:40:00,21.69,21.71,21.67,21.7,678720.0,17.7102,17.7265,17.6939,17.7184,678720.0
2018-08-02 15:50:00,21.7,21.7,21.62,21.64,2605730.0,17.7184,17.7184,17.653,17.6694,2605730.0
2018-08-03 09:30:00,21.62,21.68,21.44,21.56,1416980.0,17.653,17.702,17.5061,17.6041,1416980.0
2018-08-03 09:40:00,21.55,21.57,21.44,21.48,843460.0,17.5959,17.6122,17.5061,17.5387,843460.0
2018-08-03 09:50:00,21.48,21.55,21.46,21.53,794850.0,17.5387,17.5959,17.5224,17.5796,794850.0
2018-08-03 10:00:00,21.52,21.59,21.51,21.54,637610.0,17.5714,17.6285,17.5632,17.5877,637610.0
2018-08-03 10:10:00,21.54,21.56,21.52,21.54,258490.0,17.5877,17.6041,17.5714,17.5877,258490.0
2018-08-03 10:20:00,21.54,21.58,21.51,21.57,248830.0,17.5877,17.6204,17.5632,17.6122,248830.0
2018-08-03 10:30:00,21.57,21.6,21.5,21.5,627740.0,17.6122,17.6367,17.5551,17.5551,627740.0
2018-08-03 10:40:00,21.5,21.54,21.5,21.54,457690.0,17.5551,17.5877,17.5551,17.5877,457690.0
2018-08-03 10:50:00,21.54,21.57,21.52,21.54,399010.0,17.5877,17.6122,17.5714,17.5877,399010.0
2018-08-03 11:00:00,21.54,21.54,21.49,21.54,375840.0,17.5877,17.5877,17.5469,17.5877,375840.0
2018-08-03 11:10:00,21.54,21.55,21.5,21.5,424510.0,17.5877,17.5959,17.5551,17.5551,424510.0
2018-08-03 11:20:00,21.51,21.56,21.5,21.55,312300.0,17.5632,17.6041,17.5551,17.5959,312300.0
2018-08-03 11:30:00,21.54,21.54,21.51,21.54,201430.0,17.5877,17.5877,17.5632,17.5877,201430.0
2018-08-03 11:40:00,21.54,21.61,21.53,21.61,466580.0,17.5877,17.6449,17.5796,17.6449,466580.0
2018-08-03 11:50:00,21.61,21.63,21.57,21.57,249300.0,17.6449,17.6612,17.6122,17.6122,249300.0
2018-08-03 12:00:00,21.57,21.6,21.57,21.6,171880.0,17.6122,17.6367,17.6122,17.6367,171880.0
2018-08-03 12:10:00,21.6,21.61,21.59,21.59,397400.0,17.6367,17.6449,17.6285,17.6285,397400.0
2018-08-03 12:20:00,21.6,21.62,21.59,21.59,301740.0,17.6367,17.653,17.6285,17.6285,301740.0
2018-08-03 12:30:00,21.6,21.61,21.58,21.6,176570.0,17.6367,17.6449,17.6204,17.6367,176570.0
2018-08-03 12:40:00,21.61,21.61,21.55,21.56,205070.0,17.6449,17.6449,17.5959,17.6041,205070.0
2018-08-03 12:50:00,21.57,21.6,21.56,21.6,164880.0,17.6122,17.6367,17.6041,17.6367,164880.0
2018-08-03 13:00:00,21.6,21.65,21.59,21.65,421460.0,17.6367,17.6775,17.6285,17.6775,421460.0
2018-08-03 13:10:00,21.65,21.68,21.63,21.64,789350.0,17.6775,17.702,17.6612,17.6694,789350.0
2018-08-03 13:20:00,21.64,21.67,21.64,21.66,192470.0,17.6694,17.6939,17.6694,17.6857,192470.0
2018-08-03 13:30:00,21.66,21.69,21.66,21.67,1013420.0,17.6857,17.7102,17.6857,17.6939,1013420.0
2018-08-03 13:40:00,21.67,21.68,21.64,21.67,486270.0,17.6939,17.702,17.6694,17.6939,486270.0
2018-08-03 13:50:00,21.67,21.67,21.66,21.67,174170.0,17.6939,17.6939,17.6857,17.6939,174170.0
2018-08-03 14:00:00,21.67,21.68,21.65,21.66,742810.0,17.6939,17.702,17.6775,17.6857,742810.0
2018-08-03 14:10:00,21.66,21.68,21.65,21.68,222020.0,17.6857,17.702,17.6775,17.702,222020.0
2018-08-03 14:20:00,21.68,21.69,21.67,21.68,130090.0,17.702,17.7102,17.6939,17.702,130090.0
2018-08-03 14:30:00,21.67,21.68,21.66,21.68,165250.0,17.6939,17.702,17.6857,17.702,165250.0
2018-08-03 14:40:00,21.68,21.68,21.67,21.67,106220.0,17.702,17.702,17.6939,17.6939,106220.0
2018-08-03 14:50:00,21.67,21.69,21.66,21.69,182700.0,17.6939,17.7102,17.6857,17.7102,182700.0
2018-08-03 15:00:00,21.69,21.73,21.69,21.72,253950.0,17.7102,17.7429,17.7102,17.7347,253950.0
2018-08-03 15:10:00,21.72,21.74,21.71,21.72,312170.0,17.7347,17.751,17.7265,17.7347,312170.0
2018-08-03 15:20:00,21.72,21.74,21.72,21.72,260670.0,17.7347,17.751,17.7347,17.7347,260670.0
2018-08-03 15:30:00,21.72,21.73,21.71,21.72,529700.0,17.7347,17.7429,17.7265,17.7347,529700.0
2018-08-03 15:40:00,21.72,21.74,21.71,21.72,472670.0,17.7347,17.751,17.7265,17.7347,472670.0
2018-08-03 15:50:00,21.72,21.8,21.72,21.78,2503000.0,17.7347,17.8,17.7347,17.7837,2503000.0
2018-08-06 09:30:00,21.67,21.75,21.66,21.66,741340.0,17.6939,17.7592,17.6857,17.6857,741340.0
2018-08-06 09:40:00,21.68,21.68,21.59,21.65,610250.0,17.702,17.702,17.6285,17.6775,610250.0
2018-08-06 09:50:00,21.65,21.72,21.65,21.67,338040.0,17.6775,17.7347,17.6775,17.6939,338040.0
2018-08-06 10:00:00,21.68,21.75,21.67,21.71,206920.0,17.702,17.7592,17.6939,17.7265,206920.0
2018-08-06 10:10:00,21.71,21.76,21.69,21.73,334150.0,17.7265,17.7674,17.7102,17.7429,334150.0
2018-08-06 10:20:00,21.72,21.75,21.67,21.69,1131290.0,17.7347,17.7592,17.6939,17.7102,1131290.0
2018-08-06 10:30:00,21.68,21.73,21.68,21.72,859960.0,17.702,17.7429,17.702,17.7347,859960.0
2018-08-06 10:40:00,21.72,21.72,21.66,21.68,359800.0,17.7347,17.7347,17.6857,17.702,359800.0
2018-08-06 10:50:00,21.68,21.69,21.66,21.68,274200.0,17.702,17.7102,17.6857,17.702,274200.0
2018-08-06 11:00:00,21.68,21.7,21.65,21.67,378650.0,17.702,17.7184,17.6775,17.6939,378650.0
2018-08-06 11:10:00,21.67,21.71,21.64,21.64,334670.0,17.6939,17.7265,17.6694,17.6694,334670.0
2018-08-06 11:20:00,21.65,21.67,21.63,21.65,255170.0,17.6775,17.6939,17.6612,17.6775,255170.0
2018-08-06 11:30:00,21.65,21.7,21.64,21.69,222000.0,17.6775,17.7184,17.6694,17.7102,222000.0
2018-08-06 11:40:00,21.69,21.7,21.63,21.65,432150.0,17.7102,17.7184,17.6612,17.6775,432150.0
2018-08-06 11:50:00,21.65,21.66,21.62,21.64,334540.0,17.6775,17.6857,17.653,17.6694,334540.0
2018-08-06 12:00:00,21.64,21.65,21.63,21.63,367990.0,17.6694,17.6775,17.6612,17.6612,367990.0
2018-08-06 12:10:00,21.63,21.64,21.62,21.63,442610.0,17.6612,17.6694,17.653,17.6612,442610.0
2018-08-06 12:20:00,21.64,21.65,21.63,21.63,145270.0,17.6694,17.6775,17.6612,17.6612,145270.0
2018-08-06 12:30:00,21.63,21.65,21.62,21.65,273330.0,17.6612,17.6775,17.653,17.6775,273330.0
2018-08-06 12:40:00,21.64,21.65,21.62,21.63,192120.0,17.6694,17.6775,17.653,17.6612,192120.0
2018-08-06 12:50:00,21.64,21.7,21.63,21.7,117930.0,17.6694,17.7184,17.6612,17.7184,117930.0
2018-08-06 13:00:00,21.7,21.8,21.7,21.78,328440.0,17.7184,17.8,17.7184,17.7837,328440.0
2018-08-06 13:10:00,21.79,21.83,21.78,21.82,234780.0,17.7919,17.8245,17.7837,17.8163,234780.0
2018-08-06 13:20:00,21.82,21.83,21.79,21.81,249690.0,17.8163,17.8245,17.7919,17.8082,249690.0
2018-08-06 13:30:00,21.81,21.81,21.77,21.77,131350.0,17.8082,17.8082,17.7755,17.7755,131350.0
2018-08-06 13:40:00,21.77,21.78,21.74,21.75,262720.0,17.7755,17.7837,17.751,17.7592,262720.0
2018-08-06 13:50:00,21.75,21.75,21.69,21.72,370770.0,17.7592,17.7592,17.7102,17.7347,370770.0
2018-08-06 14:00:00,21.73,21.74,21.7,21.71,226320.0,17.7429,17.751,17.7184,17.7265,226320.0
2018-08-06 14:10:00,21.71,21.71,21.69,21.7,222760.0,17.7265,17.7265,17.7102,17.7184,222760.0
2018-08-06 14:20:00,21.7,21.7,21.68,21.68,260970.0,17.7184,17.7184,17.702,17.702,260970.0
2018-08-06 14:30:00,21.68,21.7,21.67,21.69,338470.0,17.702,17.7184,17.6939,17.7102,338470.0
2018-08-06 14:40:00,21.7,21.7,21.68,21.68,353220.0,17.7184,17.7184,17.702,17.702,353220.0
2018-08-06 14:50:00,21.68,21.69,21.68,21.68,288560.0,17.702,17.7102,17.702,17.702,288560.0
2018-08-06 15:00:00,21.68,21.68,21.66,21.68,406640.0,17.702,17.702,17.6857,17.702,406640.0
2018-08-06 15:10:00,21.68,21.7,21.67,21.7,371960.0,17.702,17.7184,17.6939,17.7184,371960.0
2018-08-06 15:20:00,21.69,21.7,21.67,21.68,288160.0,17.7102,17.7184,17.6939,17.702,288160.0
2018-08-06 15:30:00,21.68,21.69,21.67,21.67,398480.0,17.702,17.7102,17.6939,17.6939,398480.0
2018-08-06 15:40:00,21.67,21.68,21.65,21.66,506140.0,17.6939,17.702,17.6775,17.6857,506140.0
2018-08-06 15:50:00,21.66,21.71,21.66,21.7,1502590.0,17.6857,17.7265,17.6857,17.7184,1502590.0
2018-08-07 09:30:00,21.92,21.92,21.71,21.82,1189690.0,17.898,17.898,17.7265,17.8163,1189690.0
2018-08-07 09:40:00,21.83,21.85,21.79,21.81,533070.0,17.8245,17.8408,17.7919,17.8082,533070.0
2018-08-07 09:50:00,21.82,21.89,21.81,21.85,331610.0,17.8163,17.8735,17.8082,17.8408,331610.0
2018-08-07 10:00:00,21.85,21.94,21.85,21.93,566200.0,17.8408,17.9143,17.8408,17.9062,566200.0
2018-08-07 10:10:00,21.93,21.94,21.9,21.93,699190.0,17.9062,17.9143,17.8817,17.9062,699190.0
2018-08-07 10:20:00,21.93,21.95,21.9,21.93,497280.0,17.9062,17.9225,17.8817,17.9062,497280.0
2018-08-07 10:30:00,21.94,21.96,21.93,21.95,321880.0,17.9143,17.9307,17.9062,17.9225,321880.0
2018-08-07 10:40:00,21.94,21.96,21.91,21.93,349590.0,17.9143,17.9307,17.8898,17.9062,349590.0
2018-08-07 10:50:00,21.93,21.94,21.9,21.93,231930.0,17.9062,17.9143,17.8817,17.9062,231930.0
2018-08-07 11:00:00,21.93,22.05,21.91,22.04,853460.0,17.9062,18.0041,17.8898,17.996,853460.0
2018-08-07 11:10:00,22.05,22.14,22.01,22.14,716330.0,18.0041,18.0776,17.9715,18.0776,716330.0
2018-08-07 11:20:00,22.14,22.18,22.08,22.11,677110.0,18.0776,18.1103,18.0286,18.0531,677110.0
2018-08-07 11:30:00,22.11,22.13,22.1,22.12,436930.0,18.0531,18.0695,18.045,18.0613,436930.0
2018-08-07 11:40:00,22.13,22.13,22.11,22.12,229470.0,18.0695,18.0695,18.0531,18.0613,229470.0
2018-08-07 11:50:00,22.12,22.15,22.1,22.1,228580.0,18.0613,18.0858,18.045,18.045,228580.0
2018-08-07 12:00:00,22.11,22.12,22.1,22.11,238010.0,18.0531,18.0613,18.045,18.0531,238010.0
2018-08-07 12:10:00,22.11,22.13,22.1,22.11,301570.0,18.0531,18.0695,18.045,18.0531,301570.0
2018-08-07 12:20:00,22.1,22.11,22.06,22.06,175780.0,18.045,18.0531,18.0123,18.0123,175780.0
2018-08-07 12:30:00,22.06,22.07,22.03,22.07,255310.0,18.0123,18.0205,17.9878,18.0205,255310.0
2018-08-07 12:40:00,22.07,22.11,22.07,22.11,241910.0,18.0205,18.0531,18.0205,18.0531,241910.0
2018-08-07 12:50:00,22.11,22.12,22.1,22.1,202150.0,18.0531,18.0613,18.045,18.045,202150.0
2018-08-07 13:00:00,22.1,22.1,22.06,22.07,199270.0,18.045,18.045,18.0123,18.0205,199270.0
2018-08-07 13:10:00,22.07,22.09,22.04,22.04,165520.0,18.0205,18.0368,17.996,17.996,165520.0
2018-08-07 13:20:00,22.04,22.05,22.03,22.04,270020.0,17.996,18.0041,17.9878,17.996,270020.0
2018-08-07 13:30:00,22.04,22.09,22.03,22.07,292840.0,17.996,18.0368,17.9878,18.0205,292840.0
2018-08-07 13:40:00,22.07,22.07,22.04,22.05,216460.0,18.0205,18.0205,17.996,18.0041,216460.0
2018-08-07 13:50:00,22.05,22.08,22.05,22.07,321390.0,18.0041,18.0286,18.0041,18.0205,321390.0
2018-08-07 14:00:00,22.07,22.07,22.03,22.03,951430.0,18.0205,18.0205,17.9878,17.9878,951430.0
2018-08-07 14:10:00,22.03,22.05,22.02,22.04,384980.0,17.9878,18.0041,17.9796,17.996,384980.0
2018-08-07 14:20:00,22.04,22.05,22.04,22.04,204500.0,17.996,18.0041,17.996,17.996,204500.0
2018-08-07 14:30:00,22.04,22.05,22.02,22.03,212690.0,17.996,18.0041,17.9796,17.9878,212690.0
2018-08-07 14:40:00,22.02,22.04,22.02,22.03,240390.0,17.9796,17.996,17.9796,17.9878,240390.0
2018-08-07 14:50:00,22.03,22.03,22.02,22.03,217290.0,17.9878,17.9878,17.9796,17.9878,217290.0
2018-08-07 15:00:00,22.03,22.06,22.02,22.06,529690.0,17.9878,18.0123,17.9796,18.0123,529690.0
2018-08-07 15:10:00,22.05,22.09,22.05,22.07,304740.0,18.0041,18.0368,18.0041,18.0205,304740.0
2018-08-07 15:20:00,22.07,22.08,22.04,22.05,339840.0,18.0205,18.0286,17.996,18.0041,339840.0
2018-08-07 15:30:00,22.05,22.06,22.05,22.06,332070.0,18.0041,18.0123,18.0041,18.0123,332070.0
2018-08-07 15:40:00,22.05,22.05,22.01,22.03,653060.0,18.0041,18.0041,17.9715,17.9878,653060.0
2018-08-07 15:50:00,22.03,22.05,22.0,22.04,2133170.0,17.9878,18.0041,17.9633,17.996,2133170.0
2018-08-08 09:30:00,22.05,22.12,21.99,22.08,877260.0,18.0041,18.0613,17.9552,18.0286,877260.0
2018-08-08 09:40:00,22.08,22.09,21.99,22.0,381240.0,18.0286,18.0368,17.9552,17.9633,381240.0
2018-08-08 09:50:00,21.99,21.99,21.93,21.98,514120.0,17.9552,17.9552,17.9062,17.947,514120.0
2018-08-08 10:00:00,21.98,22.02,21.96,22.02,254040.0,17.947,17.9796,17.9307,17.9796,254040.0
2018-08-08 10:10:00,22.02,22.07,22.0,22.02,423560.0,17.9796,18.0205,17.9633,17.9796,423560.0
2018-08-08 10:20:00,22.02,22.04,21.99,22.01,209370.0,17.9796,17.996,17.9552,17.9715,209370.0
2018-08-08 10:30:00,22.02,22.04,22.0,22.03,189930.0,17.9796,17.996,17.9633,17.9878,189930.0
2018-08-08 10:40:00,22.04,22.07,22.03,22.07,198530.0,17.996,18.0205,17.9878,18.0205,198530.0
2018-08-08 10:50:00,22.07,22.11,22.06,22.09,244820.0,18.0205,18.0531,18.0123,18.0368,244820.0
2018-08-08 11:00:00,22.09,22.1,22.02,22.04,224600.0,18.0368,18.045,17.9796,17.996,224600.0
2018-08-08 11:10:00,22.05,22.06,22.02,22.04,212130.0,18.0041,18.0123,17.9796,17.996,212130.0
2018-08-08 11:20:00,22.05,22.05,21.98,22.02,206910.0,18.0041,18.0041,17.947,17.9796,206910.0
2018-08-08 11:30:00,22.02,22.04,22.0,22.01,129400.0,17.9796,17.996,17.9633,17.9715,129400.0
2018-08-08 11:40:00,22.02,22.02,21.96,21.97,124390.0,17.9796,17.9796,17.9307,17.9388,124390.0
2018-08-08 11:50:00,21.97,21.97,21.93,21.94,174770.0,17.9388,17.9388,17.9062,17.9143,174770.0
2018-08-08 12:00:00,21.94,21.95,21.9,21.93,309090.0,17.9143,17.9225,17.8817,17.9062,309090.0
2018-08-08 12:10:00,21.93,21.95,21.93,21.95,139220.0,17.9062,17.9225,17.9062,17.9225,139220.0
2018-08-08 12:20:00,21.95,21.98,21.95,21.97,314030.0,17.9225,17.947,17.9225,17.9388,314030.0
2018-08-08 12:30:00,21.97,22.03,21.97,22.02,298180.0,17.9388,17.9878,17.9388,17.9796,298180.0
2018-08-08 12:40:00,22.02,22.02,21.99,22.0,198980.0,17.9796,17.9796,17.9552,17.9633,198980.0
2018-08-08 12:50:00,22.0,22.0,21.96,21.99,119980.0,17.9633,17.9633,17.9307,17.9552,119980.0
2018-08-08 13:00:00,22.0,22.04,21.99,22.03,160940.0,17.9633,17.996,17.9552,17.9878,160940.0
2018-08-08 13:10:00,22.03,22.03,21.99,22.0,183670.0,17.9878,17.9878,17.9552,17.9633,183670.0
2018-08-08 13:20:00,22.0,22.01,21.96,21.96,404980.0,17.9633,17.9715,17.9307,17.9307,404980.0
2018-08-08 13:30:00,21.97,21.98,21.97,21.98,81750.0,17.9388,17.947,17.9388,17.947,81750.0
2018-08-08 13:40:00,21.98,21.98,21.97,21.98,150880.0,17.947,17.947,17.9388,17.947,150880.0
2018-08-08 13:50:00,21.98,21.99,21.97,21.97,446490.0,17.947,17.9552,17.9388,17.9388,446490.0
2018-08-08 14:00:00,21.97,22.02,21.97,22.02,270530.0,17.9388,17.9796,17.9388,17.9796,270530.0
2018-08-08 14:10:00,22.02,22.02,22.01,22.01,84590.0,17.9796,17.9796,17.9715,17.9715,84590.0
2018-08-08 14:20:00,22.01,22.01,21.98,22.0,123270.0,17.9715,17.9715,17.947,17.9633,123270.0
2018-08-08 14:30:00,21.99,22.0,21.98,21.99,104880.0,17.9552,17.9633,17.947,17.9552,104880.0
2018-08-08 14:40:00,21.99,22.0,21.98,22.0,70320.0,17.9552,17.9633,17.947,17.9633,70320.0
2018-08-08 14:50:00,21.99,22.0,21.98,22.0,139430.0,17.9552,17.9633,17.947,17.9633,139430.0
2018-08-08 15:00:00,22.0,22.01,21.99,22.0,101360.0,17.9633,17.9715,17.9552,17.9633,101360.0
2018-08-08 15:10:00,22.0,22.01,21.99,21.99,135350.0,17.9633,17.9715,17.9552,17.9552,135350.0
2018-08-08 15:20:00,21.99,22.0,21.98,22.0,133140.0,17.9552,17.9633,17.947,17.9633,133140.0
2018-08-08 15:30:00,22.0,22.0,21.97,21.99,218230.0,17.9633,17.9633,17.9388,17.9552,218230.0
2018-08-08 15:40:00,21.98,22.0,21.96,21.98,393870.0,17.947,17.9633,17.9307,17.947,393870.0
2018-08-08 15:50:00,21.98,21.98,21.94,21.95,1308840.0,17.947,17.947,17.9143,17.9225,1308840.0
2018-08-09 09:30:00,22.02,22.03,21.83,21.86,969120.0,17.9796,17.9878,17.8245,17.849,969120.0
2018-08-09 09:40:00,21.84,21.9,21.77,21.8,485970.0,17.8327,17.8817,17.7755,17.8,485970.0
2018-08-09 09:50:00,21.81,21.84,21.77,21.81,328170.0,17.8082,17.8327,17.7755,17.8082,328170.0
2018-08-09 10:00:00,21.81,21.84,21.78,21.81,546190.0,17.8082,17.8327,17.7837,17.8082,546190.0
2018-08-09 10:10:00,21.81,21.81,21.72,21.73,572850.0,17.8082,17.8082,17.7347,17.7429,572850.0
2018-08-09 10:20:00,21.73,21.78,21.65,21.78,934190.0,17.7429,17.7837,17.6775,17.7837,934190.0
2018-08-09 10:30:00,21.77,21.79,21.72,21.73,307790.0,17.7755,17.7919,17.7347,17.7429,307790.0
2018-08-09 10:40:00,21.73,21.75,21.71,21.75,696630.0,17.7429,17.7592,17.7265,17.7592,696630.0
2018-08-09 10:50:00,21.76,21.77,21.71,21.72,443650.0,17.7674,17.7755,17.7265,17.7347,443650.0
2018-08-09 11:00:00,21.73,21.73,21.68,21.69,265190.0,17.7429,17.7429,17.702,17.7102,265190.0
2018-08-09 11:10:00,21.68,21.7,21.67,21.68,239530.0,17.702,17.7184,17.6939,17.702,239530.0
2018-08-09 11:20:00,21.68,21.68,21.66,21.68,324810.0,17.702,17.702,17.6857,17.702,324810.0
2018-08-09 11:30:00,21.68,21.71,21.65,21.69,726910.0,17.702,17.7265,17.6775,17.7102,726910.0
2018-08-09 11:40:00,21.7,21.71,21.63,21.63,862470.0,17.7184,17.7265,17.6612,17.6612,862470.0
2018-08-09 11:50:00,21.63,21.63,21.59,21.61,1451720.0,17.6612,17.6612,17.6285,17.6449,1451720.0
2018-08-09 12:00:00,21.62,21.74,21.6,21.69,896300.0,17.653,17.751,17.6367,17.7102,896300.0
2018-08-09 12:10:00,21.68,21.7,21.68,21.68,182510.0,17.702,17.7184,17.702,17.702,182510.0
2018-08-09 12:20:00,21.68,21.7,21.67,21.69,293240.0,17.702,17.7184,17.6939,17.7102,293240.0
2018-08-09 12:30:00,21.69,21.72,21.69,21.7,282290.0,17.7102,17.7347,17.7102,17.7184,282290.0
2018-08-09 12:40:00,21.7,21.7,21.66,21.67,248930.0,17.7184,17.7184,17.6857,17.6939,248930.0
2018-08-09 12:50:00,21.67,21.7,21.66,21.67,154370.0,17.6939,17.7184,17.6857,17.6939,154370.0
2018-08-09 13:00:00,21.68,21.68,21.62,21.63,666290.0,17.702,17.702,17.653,17.6612,666290.0
2018-08-09 13:10:00,21.63,21.66,21.6,21.66,1177000.0,17.6612,17.6857,17.6367,17.6857,1177000.0
2018-08-09 13:20:00,21.66,21.67,21.63,21.66,281020.0,17.6857,17.6939,17.6612,17.6857,281020.0
2018-08-09 13:30:00,21.66,21.67,21.65,21.66,219130.0,17.6857,17.6939,17.6775,17.6857,219130.0
2018-08-09 13:40:00,21.67,21.73,21.67,21.73,243050.0,17.6939,17.7429,17.6939,17.7429,243050.0
2018-08-09 13:50:00,21.72,21.75,21.72,21.72,275380.0,17.7347,17.7592,17.7347,17.7347,275380.0
2018-08-09 14:00:00,21.72,21.73,21.69,21.7,217960.0,17.7347,17.7429,17.7102,17.7184,217960.0
2018-08-09 14:10:00,21.7,21.72,21.69,21.71,906030.0,17.7184,17.7347,17.7102,17.7265,906030.0
2018-08-09 14:20:00,21.71,21.71,21.69,21.71,360770.0,17.7265,17.7265,17.7102,17.7265,360770.0
2018-08-09 14:30:00,21.7,21.73,21.7,21.73,281130.0,17.7184,17.7429,17.7184,17.7429,281130.0
2018-08-09 14:40:00,21.73,21.74,21.72,21.72,223820.0,17.7429,17.751,17.7347,17.7347,223820.0
2018-08-09 14:50:00,21.72,21.73,21.71,21.71,137400.0,17.7347,17.7429,17.7265,17.7265,137400.0
2018-08-09 15:00:00,21.71,21.76,21.71,21.75,379580.0,17.7265,17.7674,17.7265,17.7592,379580.0
2018-08-09 15:10:00,21.74,21.75,21.73,21.74,204770.0,17.751,17.7592,17.7429,17.751,204770.0
2018-08-09 15:20:00,21.74,21.74,21.69,21.7,427790.0,17.751,17.751,17.7102,17.7184,427790.0
2018-08-09 15:30:00,21.7,21.7,21.68,21.68,415620.0,17.7184,17.7184,17.702,17.702,415620.0
2018-08-09 15:40:00,21.68,21.69,21.63,21.64,640660.0,17.702,17.7102,17.6612,17.6694,640660.0
2018-08-09 15:50:00,21.64,21.67,21.63,21.66,1461680.0,17.6694,17.6939,17.6612,17.6857,1461680.0
2018-08-10 09:30:00,21.28,21.45,21.25,21.31,1393350.0,17.3754,17.5142,17.3509,17.3999,1393350.0
2018-08-10 09:40:00,21.31,21.32,21.18,21.26,1646690.0,17.3999,17.4081,17.2938,17.3591,1646690.0
2018-08-10 09:50:00,21.27,21.29,21.08,21.14,1642220.0,17.3673,17.3836,17.2121,17.2611,1642220.0
2018-08-10 10:00:00,21.14,21.17,21.05,21.16,1487200.0,17.2611,17.2856,17.1876,17.2774,1487200.0
2018-08-10 10:10:00,21.17,21.27,21.16,21.27,1203790.0,17.2856,17.3673,17.2774,17.3673,1203790.0
2018-08-10 10:20:00,21.27,21.34,21.24,21.34,1026150.0,17.3673,17.4244,17.3428,17.4244,1026150.0
2018-08-10 10:30:00,21.33,21.39,21.32,21.35,651480.0,17.4163,17.4652,17.4081,17.4326,651480.0
2018-08-10 10:40:00,21.34,21.34,21.26,21.27,944430.0,17.4244,17.4244,17.3591,17.3673,944430.0
2018-08-10 10:50:00,21.27,21.34,21.27,21.32,307310.0,17.3673,17.4244,17.3673,17.4081,307310.0
2018-08-10 11:00:00,21.32,21.37,21.3,21.31,290060.0,17.4081,17.4489,17.3918,17.3999,290060.0
2018-08-10 11:10:00,21.31,21.33,21.29,21.29,727110.0,17.3999,17.4163,17.3836,17.3836,727110.0
2018-08-10 11:20:00,21.29,21.33,21.28,21.29,593910.0,17.3836,17.4163,17.3754,17.3836,593910.0
2018-08-10 11:30:00,21.29,21.33,21.29,21.31,637540.0,17.3836,17.4163,17.3836,17.3999,637540.0
2018-08-10 11:40:00,21.3,21.32,21.28,21.32,526190.0,17.3918,17.4081,17.3754,17.4081,526190.0
2018-08-10 11:50:00,21.32,21.36,21.3,21.31,428300.0,17.4081,17.4407,17.3918,17.3999,428300.0
2018-08-10 12:00:00,21.31,21.34,21.28,21.3,228830.0,17.3999,17.4244,17.3754,17.3918,228830.0
2018-08-10 12:10:00,21.29,21.33,21.29,21.31,352350.0,17.3836,17.4163,17.3836,17.3999,352350.0
2018-08-10 12:20:00,21.31,21.32,21.27,21.31,329940.0,17.3999,17.4081,17.3673,17.3999,329940.0
2018-08-10 12:30:00,21.31,21.33,21.28,21.31,427720.0,17.3999,17.4163,17.3754,17.3999,427720.0
2018-08-10 12:40:00,21.31,21.32,21.29,21.29,251640.0,17.3999,17.4081,17.3836,17.3836,251640.0
2018-08-10 12:50:00,21.29,21.29,21.28,21.29,300240.0,17.3836,17.3836,17.3754,17.3836,300240.0
2018-08-10 13:00:00,21.29,21.31,21.27,21.28,488250.0,17.3836,17.3999,17.3673,17.3754,488250.0
2018-08-10 13:10:00,21.29,21.29,21.25,21.26,245960.0,17.3836,17.3836,17.3509,17.3591,245960.0
2018-08-10 13:20:00,21.26,21.31,21.26,21.3,197020.0,17.3591,17.3999,17.3591,17.3918,197020.0
2018-08-10 13:30:00,21.3,21.3,21.25,21.26,341640.0,17.3918,17.3918,17.3509,17.3591,341640.0
2018-08-10 13:40:00,21.26,21.28,21.22,21.22,252970.0,17.3591,17.3754,17.3264,17.3264,252970.0
2018-08-10 13:50:00,21.23,21.24,21.19,21.21,550270.0,17.3346,17.3428,17.3019,17.3183,550270.0
2018-08-10 14:00:00,21.21,21.25,21.21,21.25,335210.0,17.3183,17.3509,17.3183,17.3509,335210.0
2018-08-10 14:10:00,21.25,21.27,21.22,21.24,264150.0,17.3509,17.3673,17.3264,17.3428,264150.0
2018-08-10 14:20:00,21.24,21.24,21.21,21.21,309680.0,17.3428,17.3428,17.3183,17.3183,309680.0
2018-08-10 14:30:00,21.21,21.25,21.21,21.22,350390.0,17.3183,17.3509,17.3183,17.3264,350390.0
2018-08-10 14:40:00,21.22,21.26,21.22,21.24,350370.0,17.3264,17.3591,17.3264,17.3428,350370.0
2018-08-10 14:50:00,21.25,21.26,21.21,21.22,418800.0,17.3509,17.3591,17.3183,17.3264,418800.0
2018-08-10 15:00:00,21.22,21.24,21.21,21.24,426090.0,17.3264,17.3428,17.3183,17.3428,426090.0
2018-08-10 15:10:00,21.24,21.28,21.23,21.27,480410.0,17.3428,17.3754,17.3346,17.3673,480410.0
2018-08-10 15:20:00,21.27,21.31,21.24,21.25,517930.0,17.3673,17.3999,17.3428,17.3509,517930.0
2018-08-10 15:30:00,21.25,21.26,21.24,21.26,614070.0,17.3509,17.3591,17.3428,17.3591,614070.0
2018-08-10 15:40:00,21.26,21.27,21.24,21.27,974080.0,17.3591,17.3673,17.3428,17.3673,974080.0
2018-08-10 15:50:00,21.27,21.27,21.2,21.23,2700140.0,17.3673,17.3673,17.3101,17.3346,2700140.0
2018-08-13 09:30:00,21.17,21.35,21.16,21.21,1458710.0,17.2856,17.4326,17.2774,17.3183,1458710.0
2018-08-13 09:40:00,21.22,21.3,21.21,21.29,676280.0,17.3264,17.3918,17.3183,17.3836,676280.0
2018-08-13 09:50:00,21.29,21.31,21.19,21.31,820360.0,17.3836,17.3999,17.3019,17.3999,820360.0
2018-08-13 10:00:00,21.31,21.37,21.3,21.34,1240640.0,17.3999,17.4489,17.3918,17.4244,1240640.0
2018-08-13 10:10:00,21.34,21.4,21.34,21.37,528170.0,17.4244,17.4734,17.4244,17.4489,528170.0
2018-08-13 10:20:00,21.37,21.39,21.34,21.37,466900.0,17.4489,17.4652,17.4244,17.4489,466900.0
2018-08-13 10:30:00,21.37,21.39,21.35,21.35,762620.0,17.4489,17.4652,17.4326,17.4326,762620.0
2018-08-13 10:40:00,21.35,21.35,21.29,21.3,446360.0,17.4326,17.4326,17.3836,17.3918,446360.0
2018-08-13 10:50:00,21.29,21.31,21.24,21.24,449250.0,17.3836,17.3999,17.3428,17.3428,449250.0
2018-08-13 11:00:00,21.25,21.28,21.22,21.25,697170.0,17.3509,17.3754,17.3264,17.3509,697170.0
2018-08-13 11:10:00,21.25,21.27,21.18,21.19,455080.0,17.3509,17.3673,17.2938,17.3019,455080.0
2018-08-13 11:20:00,21.19,21.23,21.18,21.2,363750.0,17.3019,17.3346,17.2938,17.3101,363750.0
2018-08-13 11:30:00,21.2,21.22,21.15,21.16,638150.0,17.3101,17.3264,17.2693,17.2774,638150.0
2018-08-13 11:40:00,21.16,21.17,21.13,21.15,597070.0,17.2774,17.2856,17.253,17.2693,597070.0
2018-08-13 11:50:00,21.15,21.15,21.06,21.11,571300.0,17.2693,17.2693,17.1958,17.2366,571300.0
2018-08-13 12:00:00,21.11,21.13,21.1,21.11,578770.0,17.2366,17.253,17.2285,17.2366,578770.0
2018-08-13 12:10:00,21.11,21.13,21.08,21.08,548180.0,17.2366,17.253,17.2121,17.2121,548180.0
2018-08-13 12:20:00,21.09,21.11,21.04,21.07,407750.0,17.2203,17.2366,17.1795,17.204,407750.0
2018-08-13 12:30:00,21.07,21.12,21.06,21.12,161180.0,17.204,17.2448,17.1958,17.2448,161180.0
2018-08-13 12:40:00,21.12,21.16,21.11,21.13,399630.0,17.2448,17.2774,17.2366,17.253,399630.0
2018-08-13 12:50:00,21.13,21.14,21.11,21.13,147480.0,17.253,17.2611,17.2366,17.253,147480.0
2018-08-13 13:00:00,21.12,21.12,21.1,21.11,245180.0,17.2448,17.2448,17.2285,17.2366,245180.0
2018-08-13 13:10:00,21.11,21.16,21.1,21.15,193020.0,17.2366,17.2774,17.2285,17.2693,193020.0
2018-08-13 13:20:00,21.16,21.17,21.13,21.14,264000.0,17.2774,17.2856,17.253,17.2611,264000.0
2018-08-13 13:30:00,21.14,21.17,21.14,21.16,371520.0,17.2611,17.2856,17.2611,17.2774,371520.0
2018-08-13 13:40:00,21.15,21.17,21.12,21.14,230840.0,17.2693,17.2856,17.2448,17.2611,230840.0
2018-08-13 13:50:00,21.14,21.16,21.14,21.14,169040.0,17.2611,17.2774,17.2611,17.2611,169040.0
2018-08-13 14:00:00,21.14,21.19,21.13,21.18,569030.0,17.2611,17.3019,17.253,17.2938,569030.0
2018-08-13 14:10:00,21.18,21.21,21.17,21.2,328780.0,17.2938,17.3183,17.2856,17.3101,328780.0
2018-08-13 14:20:00,21.2,21.21,21.17,21.21,758450.0,17.3101,17.3183,17.2856,17.3183,758450.0
2018-08-13 14:30:00,21.21,21.22,21.19,21.22,344510.0,17.3183,17.3264,17.3019,17.3264,344510.0
2018-08-13 14:40:00,21.23,21.24,21.21,21.23,258510.0,17.3346,17.3428,17.3183,17.3346,258510.0
2018-08-13 14:50:00,21.22,21.24,21.21,21.22,478130.0,17.3264,17.3428,17.3183,17.3264,478130.0
2018-08-13 15:00:00,21.22,21.22,21.16,21.19,350250.0,17.3264,17.3264,17.2774,17.3019,350250.0
2018-08-13 15:10:00,21.19,21.23,21.18,21.22,338480.0,17.3019,17.3346,17.2938,17.3264,338480.0
2018-08-13 15:20:00,21.22,21.22,21.17,21.17,505630.0,17.3264,17.3264,17.2856,17.2856,505630.0
2018-08-13 15:30:00,21.17,21.18,21.16,21.17,428520.0,17.2856,17.2938,17.2774,17.2856,428520.0
2018-08-13 15:40:00,21.17,21.17,21.14,21.15,657750.0,17.2856,17.2856,17.2611,17.2693,657750.0
2018-08-13 15:50:00,21.14,21.14,21.09,21.11,2463180.0,17.2611,17.2611,17.2203,17.2366,2463180.0
2018-08-14 09:30:00,21.16,21.16,21.05,21.09,676040.0,17.2774,17.2774,17.1876,17.2203,676040.0
2018-08-14 09:40:00,21.08,21.12,20.97,20.97,591660.0,17.2121,17.2448,17.1223,17.1223,591660.0
2018-08-14 09:50:00,20.98,21.01,20.9,20.98,752010.0,17.1305,17.155,17.0652,17.1305,752010.0
2018-08-14 10:00:00,20.97,21.02,20.92,20.94,630950.0,17.1223,17.1631,17.0815,17.0978,630950.0
2018-08-14 10:10:00,20.95,20.95,20.89,20.93,324750.0,17.106,17.106,17.057,17.0896,324750.0
2018-08-14 10:20:00,20.94,20.96,20.91,20.94,247180.0,17.0978,17.1141,17.0733,17.0978,247180.0
2018-08-14 10:30:00,20.94,21.0,20.91,20.98,429550.0,17.0978,17.1468,17.0733,17.1305,429550.0
2018-08-14 10:40:00,20.97,20.99,20.93,20.99,560010.0,17.1223,17.1386,17.0896,17.1386,560010.0
2018-08-14 10:50:00,20.98,20.99,20.94,20.98,346640.0,17.1305,17.1386,17.0978,17.1305,346640.0
2018-08-14 11:00:00,20.99,21.06,20.96,21.04,499800.0,17.1386,17.1958,17.1141,17.1795,499800.0
2018-08-14 11:10:00,21.04,21.04,20.96,20.97,266690.0,17.1795,17.1795,17.1141,17.1223,266690.0
2018-08-14 11:20:00,20.97,21.02,20.97,20.99,220800.0,17.1223,17.1631,17.1223,17.1386,220800.0
2018-08-14 11:30:00,20.97,20.98,20.92,20.96,274070.0,17.1223,17.1305,17.0815,17.1141,274070.0
2018-08-14 11:40:00,20.97,21.01,20.95,20.99,386100.0,17.1223,17.155,17.106,17.1386,386100.0
2018-08-14 11:50:00,20.99,21.01,20.96,20.99,129360.0,17.1386,17.155,17.1141,17.1386,129360.0
2018-08-14 12:00:00,20.99,21.01,20.97,20.98,156760.0,17.1386,17.155,17.1223,17.1305,156760.0
2018-08-14 12:10:00,20.99,21.01,20.97,21.0,135400.0,17.1386,17.155,17.1223,17.1468,135400.0
2018-08-14 12:20:00,21.01,21.02,20.98,21.01,188140.0,17.155,17.1631,17.1305,17.155,188140.0
2018-08-14 12:30:00,21.0,21.01,20.98,21.0,110160.0,17.1468,17.155,17.1305,17.1468,110160.0
2018-08-14 12:40:00,21.0,21.0,20.94,20.94,169300.0,17.1468,17.1468,17.0978,17.0978,169300.0
2018-08-14 12:50:00,20.94,20.95,20.9,20.9,274690.0,17.0978,17.106,17.0652,17.0652,274690.0
2018-08-14 13:00:00,20.9,20.91,20.85,20.86,320060.0,17.0652,17.0733,17.0243,17.0325,320060.0
2018-08-14 13:10:00,20.87,20.89,20.83,20.85,302570.0,17.0407,17.057,17.008,17.0243,302570.0
2018-08-14 13:20:00,20.84,20.88,20.84,20.87,274810.0,17.0162,17.0488,17.0162,17.0407,274810.0
2018-08-14 13:30:00,20.87,20.91,20.85,20.9,387930.0,17.0407,17.0733,17.0243,17.0652,387930.0
2018-08-14 13:40:00,20.9,20.93,20.89,20.92,206180.0,17.0652,17.0896,17.057,17.0815,206180.0
2018-08-14 13:50:00,20.92,20.97,20.86,20.93,583470.0,17.0815,17.1223,17.0325,17.0896,583470.0
2018-08-14 14:00:00,20.93,20.94,20.87,20.87,350460.0,17.0896,17.0978,17.0407,17.0407,350460.0
2018-08-14 14:10:00,20.88,20.89,20.86,20.87,321010.0,17.0488,17.057,17.0325,17.0407,321010.0
2018-08-14 14:20:00,20.87,20.87,20.82,20.82,293600.0,17.0407,17.0407,16.9998,16.9998,293600.0
2018-08-14 14:30:00,20.82,20.87,20.82,20.86,334870.0,16.9998,17.0407,16.9998,17.0325,334870.0
2018-08-14 14:40:00,20.86,20.87,20.82,20.82,789260.0,17.0325,17.0407,16.9998,16.9998,789260.0
2018-08-14 14:50:00,20.82,20.86,20.79,20.85,400670.0,16.9998,17.0325,16.9753,17.0243,400670.0
2018-08-14 15:00:00,20.85,20.85,20.8,20.8,733350.0,17.0243,17.0243,16.9835,16.9835,733350.0
2018-08-14 15:10:00,20.8,20.82,20.76,20.79,775060.0,16.9835,16.9998,16.9508,16.9753,775060.0
2018-08-14 15:20:00,20.79,20.79,20.76,20.76,787090.0,16.9753,16.9753,16.9508,16.9508,787090.0
2018-08-14 15:30:00,20.77,20.77,20.71,20.77,1098810.0,16.959,16.959,16.91,16.959,1098810.0
2018-08-14 15:40:00,20.77,20.78,20.68,20.7,1473400.0,16.959,16.9672,16.8855,16.9019,1473400.0
2018-08-14 15:50:00,20.71,20.74,20.7,20.73,3306500.0,16.91,16.9345,16.9019,16.9263,3306500.0
2018-08-15 09:30:00,20.51,20.65,20.5,20.61,1174560.0,16.7467,16.861,16.7385,16.8284,1174560.0
2018-08-15 09:40:00,20.61,20.63,20.39,20.48,1800990.0,16.8284,16.8447,16.6487,16.7222,1800990.0
2018-08-15 09:50:00,20.47,20.58,20.45,20.46,665160.0,16.7141,16.8039,16.6977,16.7059,665160.0
2018-08-15 10:00:00,20.46,20.46,20.28,20.35,1439850.0,16.7059,16.7059,16.5589,16.6161,1439850.0
2018-08-15 10:10:00,20.35,20.42,20.31,20.4,998030.0,16.6161,16.6732,16.5834,16.6569,998030.0
2018-08-15 10:20:00,20.4,20.42,20.35,20.38,496430.0,16.6569,16.6732,16.6161,16.6406,496430.0
2018-08-15 10:30:00,20.37,20.47,20.35,20.46,598600.0,16.6324,16.7141,16.6161,16.7059,598600.0
2018-08-15 10:40:00,20.46,20.46,20.39,20.42,337190.0,16.7059,16.7059,16.6487,16.6732,337190.0
2018-08-15 10:50:00,20.42,20.45,20.36,20.4,677800.0,16.6732,16.6977,16.6242,16.6569,677800.0
2018-08-15 11:00:00,20.39,20.47,20.38,20.43,767180.0,16.6487,16.7141,16.6406,16.6814,767180.0
2018-08-15 11:10:00,20.44,20.5,20.38,20.42,461580.0,16.6896,16.7385,16.6406,16.6732,461580.0
2018-08-15 11:20:00,20.41,20.44,20.38,20.42,525470.0,16.6651,16.6896,16.6406,16.6732,525470.0
2018-08-15 11:30:00,20.42,20.47,20.4,20.44,271330.0,16.6732,16.7141,16.6569,16.6896,271330.0
2018-08-15 11:40:00,20.44,20.44,20.39,20.43,455650.0,16.6896,16.6896,16.6487,16.6814,455650.0
2018-08-15 11:50:00,20.44,20.44,20.41,20.42,241630.0,16.6896,16.6896,16.6651,16.6732,241630.0
2018-08-15 12:00:00,20.42,20.42,20.35,20.41,395540.0,16.6732,16.6732,16.6161,16.6651,395540.0
2018-08-15 12:10:00,20.41,20.51,20.36,20.51,508660.0,16.6651,16.7467,16.6242,16.7467,508660.0
2018-08-15 12:20:00,20.51,20.52,20.45,20.51,452220.0,16.7467,16.7549,16.6977,16.7467,452220.0
2018-08-15 12:30:00,20.51,20.54,20.47,20.51,553900.0,16.7467,16.7712,16.7141,16.7467,553900.0
2018-08-15 12:40:00,20.52,20.54,20.5,20.52,816300.0,16.7549,16.7712,16.7385,16.7549,816300.0
2018-08-15 12:50:00,20.52,20.58,20.51,20.57,598470.0,16.7549,16.8039,16.7467,16.7957,598470.0
2018-08-15 13:00:00,20.57,20.63,20.57,20.6,556340.0,16.7957,16.8447,16.7957,16.8202,556340.0
2018-08-15 13:10:00,20.6,20.66,20.6,20.65,414570.0,16.8202,16.8692,16.8202,16.861,414570.0
2018-08-15 13:20:00,20.66,20.66,20.58,20.62,568410.0,16.8692,16.8692,16.8039,16.8365,568410.0
2018-08-15 13:30:00,20.62,20.68,20.62,20.67,528030.0,16.8365,16.8855,16.8365,16.8774,528030.0
2018-08-15 13:40:00,20.67,20.76,20.66,20.71,581950.0,16.8774,16.9508,16.8692,16.91,581950.0
2018-08-15 13:50:00,20.71,20.72,20.63,20.67,509880.0,16.91,16.9182,16.8447,16.8774,509880.0
2018-08-15 14:00:00,20.67,20.67,20.62,20.62,772540.0,16.8774,16.8774,16.8365,16.8365,772540.0
2018-08-15 14:10:00,20.63,20.73,20.61,20.73,975350.0,16.8447,16.9263,16.8284,16.9263,975350.0
2018-08-15 14:20:00,20.73,20.73,20.68,20.69,767950.0,16.9263,16.9263,16.8855,16.8937,767950.0
2018-08-15 14:30:00,20.68,20.7,20.59,20.6,746990.0,16.8855,16.9019,16.812,16.8202,746990.0
2018-08-15 14:40:00,20.59,20.61,20.57,20.59,362420.0,16.812,16.8284,16.7957,16.812,362420.0
2018-08-15 14:50:00,20.59,20.68,20.57,20.68,528450.0,16.812,16.8855,16.7957,16.8855,528450.0
2018-08-15 15:00:00,20.68,20.7,20.65,20.65,953750.0,16.8855,16.9019,16.861,16.861,953750.0
2018-08-15 15:10:00,20.66,20.66,20.6,20.65,460470.0,16.8692,16.8692,16.8202,16.861,460470.0
2018-08-15 15:20:00,20.64,20.65,20.61,20.63,507780.0,16.8529,16.861,16.8284,16.8447,507780.0
2018-08-15 15:30:00,20.63,20.67,20.61,20.66,606820.0,16.8447,16.8774,16.8284,16.8692,606820.0
2018-08-15 15:40:00,20.66,20.7,20.64,20.68,862010.0,16.8692,16.9019,16.8529,16.8855,862010.0
2018-08-15 15:50:00,20.68,20.68,20.61,20.66,1763300.0,16.8855,16.8855,16.8284,16.8692,1763300.0
2018-08-16 09:30:00,20.78,20.82,20.73,20.78,993750.0,16.9672,16.9998,16.9263,16.9672,993750.0
2018-08-16 09:40:00,20.78,20.8,20.72,20.75,601940.0,16.9672,16.9835,16.9182,16.9427,601940.0
2018-08-16 09:50:00,20.76,20.78,20.67,20.68,428180.0,16.9508,16.9672,16.8774,16.8855,428180.0
2018-08-16 10:00:00,20.69,20.81,20.68,20.81,443680.0,16.8937,16.9917,16.8855,16.9917,443680.0
2018-08-16 10:10:00,20.79,20.87,20.78,20.85,659760.0,16.9753,17.0407,16.9672,17.0243,659760.0
2018-08-16 10:20:00,20.85,20.88,20.83,20.86,565560.0,17.0243,17.0488,17.008,17.0325,565560.0
2018-08-16 10:30:00,20.87,20.89,20.82,20.87,757560.0,17.0407,17.057,16.9998,17.0407,757560.0
2018-08-16 10:40:00,20.87,20.87,20.74,20.78,821520.0,17.0407,17.0407,16.9345,16.9672,821520.0
2018-08-16 10:50:00,20.78,20.79,20.73,20.74,109680.0,16.9672,16.9753,16.9263,16.9345,109680.0
2018-08-16 11:00:00,20.73,20.79,20.73,20.77,271680.0,16.9263,16.9753,16.9263,16.959,271680.0
2018-08-16 11:10:00,20.77,20.8,20.77,20.78,534240.0,16.959,16.9835,16.959,16.9672,534240.0
2018-08-16 11:20:00,20.78,20.81,20.75,20.8,710110.0,16.9672,16.9917,16.9427,16.9835,710110.0
2018-08-16 11:30:00,20.8,20.81,20.77,20.79,296310.0,16.9835,16.9917,16.959,16.9753,296310.0
2018-08-16 11:40:00,20.78,20.83,20.76,20.83,223670.0,16.9672,17.008,16.9508,17.008,223670.0
2018-08-16 11:50:00,20.82,20.83,20.79,20.82,173600.0,16.9998,17.008,16.9753,16.9998,173600.0
2018-08-16 12:00:00,20.82,20.83,20.79,20.83,275550.0,16.9998,17.008,16.9753,17.008,275550.0
2018-08-16 12:10:00,20.83,20.87,20.81,20.87,338070.0,17.008,17.0407,16.9917,17.0407,338070.0
2018-08-16 12:20:00,20.87,20.87,20.84,20.84,214630.0,17.0407,17.0407,17.0162,17.0162,214630.0
2018-08-16 12:30:00,20.84,20.86,20.82,20.86,496920.0,17.0162,17.0325,16.9998,17.0325,496920.0
2018-08-16 12:40:00,20.85,20.85,20.79,20.82,148550.0,17.0243,17.0243,16.9753,16.9998,148550.0
2018-08-16 12:50:00,20.81,20.84,20.81,20.82,201020.0,16.9917,17.0162,16.9917,16.9998,201020.0
2018-08-16 13:00:00,20.82,20.84,20.79,20.81,182360.0,16.9998,17.0162,16.9753,16.9917,182360.0
2018-08-16 13:10:00,20.81,20.83,20.8,20.82,141050.0,16.9917,17.008,16.9835,16.9998,141050.0
2018-08-16 13:20:00,20.82,20.83,20.78,20.78,157530.0,16.9998,17.008,16.9672,16.9672,157530.0
2018-08-16 13:30:00,20.78,20.82,20.78,20.8,221780.0,16.9672,16.9998,16.9672,16.9835,221780.0
2018-08-16 13:40:00,20.8,20.8,20.77,20.78,236380.0,16.9835,16.9835,16.959,16.9672,236380.0
2018-08-16 13:50:00,20.78,20.79,20.77,20.77,382930.0,16.9672,16.9753,16.959,16.959,382930.0
2018-08-16 14:00:00,20.78,20.84,20.77,20.84,487440.0,16.9672,17.0162,16.959,17.0162,487440.0
2018-08-16 14:10:00,20.84,20.84,20.81,20.83,249490.0,17.0162,17.0162,16.9917,17.008,249490.0
2018-08-16 14:20:00,20.82,20.83,20.77,20.77,270540.0,16.9998,17.008,16.959,16.959,270540.0
2018-08-16 14:30:00,20.78,20.81,20.75,20.81,493270.0,16.9672,16.9917,16.9427,16.9917,493270.0
2018-08-16 14:40:00,20.81,20.82,20.8,20.81,223610.0,16.9917,16.9998,16.9835,16.9917,223610.0
2018-08-16 14:50:00,20.82,20.84,20.79,20.83,387740.0,16.9998,17.0162,16.9753,17.008,387740.0
2018-08-16 15:00:00,20.83,20.85,20.82,20.84,417070.0,17.008,17.0243,16.9998,17.0162,417070.0
2018-08-16 15:10:00,20.83,20.84,20.82,20.82,308380.0,17.008,17.0162,16.9998,16.9998,308380.0
2018-08-16 15:20:00,20.82,20.84,20.82,20.83,310560.0,16.9998,17.0162,16.9998,17.008,310560.0
2018-08-16 15:30:00,20.84,20.86,20.83,20.85,870500.0,17.0162,17.0325,17.008,17.0243,870500.0
2018-08-16 15:40:00,20.85,20.88,20.85,20.88,1151100.0,17.0243,17.0488,17.0243,17.0488,1151100.0
2018-08-16 15:50:00,20.87,20.88,20.82,20.87,2742570.0,17.0407,17.0488,16.9998,17.0407,2742570.0
2018-08-17 09:30:00,20.8,20.87,20.55,20.8,1535130.0,16.9835,17.0407,16.7794,16.9835,1535130.0
2018-08-17 09:40:00,20.79,20.89,20.73,20.89,888800.0,16.9753,17.057,16.9263,17.057,888800.0
2018-08-17 09:50:00,20.88,20.96,20.86,20.93,673990.0,17.0488,17.1141,17.0325,17.0896,673990.0
2018-08-17 10:00:00,20.92,20.96,20.85,20.86,512700.0,17.0815,17.1141,17.0243,17.0325,512700.0
2018-08-17 10:10:00,20.87,20.91,20.86,20.9,552530.0,17.0407,17.0733,17.0325,17.0652,552530.0
2018-08-17 10:20:00,20.9,20.9,20.82,20.82,835030.0,17.0652,17.0652,16.9998,16.9998,835030.0
2018-08-17 10:30:00,20.82,20.9,20.82,20.89,384730.0,16.9998,17.0652,16.9998,17.057,384730.0
2018-08-17 10:40:00,20.89,20.9,20.84,20.9,381780.0,17.057,17.0652,17.0162,17.0652,381780.0
2018-08-17 10:50:00,20.9,20.92,20.89,20.91,668870.0,17.0652,17.0815,17.057,17.0733,668870.0
2018-08-17 11:00:00,20.91,20.95,20.9,20.95,486450.0,17.0733,17.106,17.0652,17.106,486450.0
2018-08-17 11:10:00,20.95,20.98,20.92,20.96,479420.0,17.106,17.1305,17.0815,17.1141,479420.0
2018-08-17 11:20:00,20.96,20.97,20.87,20.87,524160.0,17.1141,17.1223,17.0407,17.0407,524160.0
2018-08-17 11:30:00,20.87,20.93,20.85,20.9,1445850.0,17.0407,17.0896,17.0243,17.0652,1445850.0
2018-08-17 11:40:00,20.9,20.95,20.89,20.9,688750.0,17.0652,17.106,17.057,17.0652,688750.0
2018-08-17 11:50:00,20.89,20.94,20.88,20.93,550350.0,17.057,17.0978,17.0488,17.0896,550350.0
2018-08-17 12:00:00,20.93,20.93,20.89,20.91,593250.0,17.0896,17.0896,17.057,17.0733,593250.0
2018-08-17 12:10:00,20.91,20.93,20.91,20.93,305300.0,17.0733,17.0896,17.0733,17.0896,305300.0
2018-08-17 12:20:00,20.93,21.0,20.9,21.0,853740.0,17.0896,17.1468,17.0652,17.1468,853740.0
2018-08-17 12:30:00,21.0,21.01,20.96,21.0,522260.0,17.1468,17.155,17.1141,17.1468,522260.0
2018-08-17 12:40:00,21.0,21.0,20.96,20.97,386180.0,17.1468,17.1468,17.1141,17.1223,386180.0
2018-08-17 12:50:00,20.97,20.98,20.94,20.95,416770.0,17.1223,17.1305,17.0978,17.106,416770.0
2018-08-17 13:00:00,20.95,20.96,20.9,20.95,359100.0,17.106,17.1141,17.0652,17.106,359100.0
2018-08-17 13:10:00,20.95,20.96,20.93,20.95,217850.0,17.106,17.1141,17.0896,17.106,217850.0
2018-08-17 13:20:00,20.95,20.95,20.88,20.89,337320.0,17.106,17.106,17.0488,17.057,337320.0
2018-08-17 13:30:00,20.89,20.96,20.88,20.94,568310.0,17.057,17.1141,17.0488,17.0978,568310.0
2018-08-17 13:40:00,20.94,20.95,20.9,20.91,337610.0,17.0978,17.106,17.0652,17.0733,337610.0
2018-08-17 13:50:00,20.9,20.96,20.9,20.95,888470.0,17.0652,17.1141,17.0652,17.106,888470.0
2018-08-17 14:00:00,20.95,21.06,20.95,20.98,641970.0,17.106,17.1958,17.106,17.1305,641970.0
2018-08-17 14:10:00,20.98,20.99,20.95,20.98,620560.0,17.1305,17.1386,17.106,17.1305,620560.0
2018-08-17 14:20:00,20.97,20.99,20.95,20.97,781030.0,17.1223,17.1386,17.106,17.1223,781030.0
2018-08-17 14:30:00,20.97,21.0,20.96,20.97,648860.0,17.1223,17.1468,17.1141,17.1223,648860.0
2018-08-17 14:40:00,20.97,21.03,20.97,21.01,687630.0,17.1223,17.1713,17.1223,17.155,687630.0
2018-08-17 14:50:00,21.01,21.12,21.01,21.06,1200230.0,17.155,17.2448,17.155,17.1958,1200230.0
2018-08-17 15:00:00,21.05,21.06,21.01,21.02,575370.0,17.1876,17.1958,17.155,17.1631,575370.0
2018-08-17 15:10:00,21.02,21.03,21.01,21.02,770120.0,17.1631,17.1713,17.155,17.1631,770120.0
2018-08-17 15:20:00,21.02,21.03,20.99,21.0,875580.0,17.1631,17.1713,17.1386,17.1468,875580.0
2018-08-17 15:30:00,21.0,21.01,20.96,20.98,955420.0,17.1468,17.155,17.1141,17.1305,955420.0
2018-08-17 15:40:00,20.98,21.01,20.94,20.95,875440.0,17.1305,17.155,17.0978,17.106,875440.0
2018-08-17 15:50:00,20.95,20.96,20.89,20.93,2763540.0,17.106,17.1141,17.057,17.0896,2763540.0
2018-08-20 09:30:00,20.95,21.0,20.76,20.77,896230.0,17.106,17.1468,16.9508,16.959,896230.0
2018-08-20 09:40:00,20.76,20.81,20.71,20.78,1048130.0,16.9508,16.9917,16.91,16.9672,1048130.0
2018-08-20 09:50:00,20.77,20.79,20.69,20.7,737300.0,16.959,16.9753,16.8937,16.9019,737300.0
2018-08-20 10:00:00,20.7,20.72,20.64,20.64,553720.0,16.9019,16.9182,16.8529,16.8529,553720.0
2018-08-20 10:10:00,20.64,20.65,20.59,20.62,1242930.0,16.8529,16.861,16.812,16.8365,1242930.0
2018-08-20 10:20:00,20.62,20.75,20.6,20.74,785870.0,16.8365,16.9427,16.8202,16.9345,785870.0
2018-08-20 10:30:00,20.74,20.81,20.71,20.78,1658690.0,16.9345,16.9917,16.91,16.9672,1658690.0
2018-08-20 10:40:00,20.78,20.78,20.7,20.71,575830.0,16.9672,16.9672,16.9019,16.91,575830.0
2018-08-20 10:50:00,20.71,20.72,20.67,20.7,1804770.0,16.91,16.9182,16.8774,16.9019,1804770.0
2018-08-20 11:00:00,20.7,20.7,20.64,20.67,334930.0,16.9019,16.9019,16.8529,16.8774,334930.0
2018-08-20 11:10:00,20.66,20.68,20.65,20.68,1245420.0,16.8692,16.8855,16.861,16.8855,1245420.0
2018-08-20 11:20:00,20.68,20.7,20.63,20.65,746690.0,16.8855,16.9019,16.8447,16.861,746690.0
2018-08-20 11:30:00,20.65,20.73,20.65,20.73,588180.0,16.861,16.9263,16.861,16.9263,588180.0
2018-08-20 11:40:00,20.71,20.75,20.71,20.75,470820.0,16.91,16.9427,16.91,16.9427,470820.0
2018-08-20 11:50:00,20.75,20.75,20.7,20.71,583400.0,16.9427,16.9427,16.9019,16.91,583400.0
2018-08-20 12:00:00,20.71,20.78,20.7,20.77,454340.0,16.91,16.9672,16.9019,16.959,454340.0
2018-08-20 12:10:00,20.77,20.79,20.75,20.78,225860.0,16.959,16.9753,16.9427,16.9672,225860.0
2018-08-20 12:20:00,20.78,20.78,20.74,20.75,908720.0,16.9672,16.9672,16.9345,16.9427,908720.0
2018-08-20 12:30:00,20.75,20.79,20.75,20.78,327030.0,16.9427,16.9753,16.9427,16.9672,327030.0
2018-08-20 12:40:00,20.78,20.79,20.74,20.74,275660.0,16.9672,16.9753,16.9345,16.9345,275660.0
2018-08-20 12:50:00,20.73,20.74,20.68,20.7,533830.0,16.9263,16.9345,16.8855,16.9019,533830.0
2018-08-20 13:00:00,20.69,20.7,20.65,20.67,1260290.0,16.8937,16.9019,16.861,16.8774,1260290.0
2018-08-20 13:10:00,20.67,20.7,20.66,20.69,385280.0,16.8774,16.9019,16.8692,16.8937,385280.0
2018-08-20 13:20:00,20.69,20.75,20.69,20.73,862030.0,16.8937,16.9427,16.8937,16.9263,862030.0
2018-08-20 13:30:00,20.73,20.74,20.71,20.72,834780.0,16.9263,16.9345,16.91,16.9182,834780.0
2018-08-20 13:40:00,20.72,20.73,20.7,20.71,372660.0,16.9182,16.9263,16.9019,16.91,372660.0
2018-08-20 13:50:00,20.71,20.76,20.71,20.75,389520.0,16.91,16.9508,16.91,16.9427,389520.0
2018-08-20 14:00:00,20.76,20.76,20.74,20.75,984740.0,16.9508,16.9508,16.9345,16.9427,984740.0
2018-08-20 14:10:00,20.75,20.76,20.73,20.73,247650.0,16.9427,16.9508,16.9263,16.9263,247650.0
2018-08-20 14:20:00,20.73,20.75,20.71,20.71,226340.0,16.9263,16.9427,16.91,16.91,226340.0
2018-08-20 14:30:00,20.72,20.72,20.7,20.72,538140.0,16.9182,16.9182,16.9019,16.9182,538140.0
2018-08-20 14:40:00,20.72,20.72,20.69,20.7,240950.0,16.9182,16.9182,16.8937,16.9019,240950.0
2018-08-20 14:50:00,20.7,20.7,20.67,20.68,475620.0,16.9019,16.9019,16.8774,16.8855,475620.0
2018-08-20 15:00:00,20.68,20.69,20.67,20.68,309140.0,16.8855,16.8937,16.8774,16.8855,309140.0
2018-08-20 15:10:00,20.68,20.69,20.65,20.66,573910.0,16.8855,16.8937,16.861,16.8692,573910.0
2018-08-20 15:20:00,20.66,20.69,20.65,20.69,461110.0,16.8692,16.8937,16.861,16.8937,461110.0
2018-08-20 15:30:00,20.68,20.7,20.68,20.69,860200.0,16.8855,16.9019,16.8855,16.8937,860200.0
2018-08-20 15:40:00,20.69,20.7,20.67,20.67,568430.0,16.8937,16.9019,16.8774,16.8774,568430.0
2018-08-20 15:50:00,20.67,20.69,20.59,20.67,6541570.0,16.8774,16.8937,16.812,16.8774,6541570.0
2018-08-21 09:30:00,20.75,20.81,20.71,20.8,1135730.0,16.9427,16.9917,16.91,16.9835,1135730.0
2018-08-21 09:40:00,20.78,20.81,20.76,20.78,589690.0,16.9672,16.9917,16.9508,16.9672,589690.0
2018-08-21 09:50:00,20.78,20.89,20.78,20.86,734010.0,16.9672,17.057,16.9672,17.0325,734010.0
2018-08-21 10:00:00,20.86,20.87,20.84,20.85,578280.0,17.0325,17.0407,17.0162,17.0243,578280.0
2018-08-21 10:10:00,20.85,20.86,20.81,20.82,668840.0,17.0243,17.0325,16.9917,16.9998,668840.0
2018-08-21 10:20:00,20.82,20.87,20.8,20.81,330610.0,16.9998,17.0407,16.9835,16.9917,330610.0
2018-08-21 10:30:00,20.81,20.86,20.79,20.84,350680.0,16.9917,17.0325,16.9753,17.0162,350680.0
2018-08-21 10:40:00,20.84,20.89,20.83,20.89,280490.0,17.0162,17.057,17.008,17.057,280490.0
2018-08-21 10:50:00,20.89,20.92,20.89,20.91,737460.0,17.057,17.0815,17.057,17.0733,737460.0
2018-08-21 11:00:00,20.91,20.94,20.91,20.93,343140.0,17.0733,17.0978,17.0733,17.0896,343140.0
2018-08-21 11:10:00,20.92,20.93,20.85,20.85,218840.0,17.0815,17.0896,17.0243,17.0243,218840.0
2018-08-21 11:20:00,20.85,20.92,20.84,20.91,405500.0,17.0243,17.0815,17.0162,17.0733,405500.0
2018-08-21 11:30:00,20.91,20.98,20.91,20.98,304620.0,17.0733,17.1305,17.0733,17.1305,304620.0
2018-08-21 11:40:00,20.98,21.0,20.94,20.95,239160.0,17.1305,17.1468,17.0978,17.106,239160.0
2018-08-21 11:50:00,20.95,20.97,20.92,20.96,214550.0,17.106,17.1223,17.0815,17.1141,214550.0
2018-08-21 12:00:00,20.95,21.0,20.95,21.0,263650.0,17.106,17.1468,17.106,17.1468,263650.0
2018-08-21 12:10:00,20.99,21.05,20.99,21.04,437540.0,17.1386,17.1876,17.1386,17.1795,437540.0
2018-08-21 12:20:00,21.04,21.06,21.03,21.05,203440.0,17.1795,17.1958,17.1713,17.1876,203440.0
2018-08-21 12:30:00,21.05,21.05,21.02,21.04,191980.0,17.1876,17.1876,17.1631,17.1795,191980.0
2018-08-21 12:40:00,21.04,21.14,21.04,21.12,420280.0,17.1795,17.2611,17.1795,17.2448,420280.0
2018-08-21 12:50:00,21.12,21.14,21.1,21.11,255990.0,17.2448,17.2611,17.2285,17.2366,255990.0
2018-08-21 13:00:00,21.11,21.12,21.09,21.09,735010.0,17.2366,17.2448,17.2203,17.2203,735010.0
2018-08-21 13:10:00,21.09,21.09,21.03,21.07,720740.0,17.2203,17.2203,17.1713,17.204,720740.0
2018-08-21 13:20:00,21.07,21.07,21.05,21.06,115420.0,17.204,17.204,17.1876,17.1958,115420.0
2018-08-21 13:30:00,21.06,21.14,21.06,21.13,365630.0,17.1958,17.2611,17.1958,17.253,365630.0
2018-08-21 13:40:00,21.12,21.12,21.07,21.07,166570.0,17.2448,17.2448,17.204,17.204,166570.0
2018-08-21 13:50:00,21.07,21.07,21.01,21.03,489970.0,17.204,17.204,17.155,17.1713,489970.0
2018-08-21 14:00:00,21.02,21.06,21.0,21.06,594100.0,17.1631,17.1958,17.1468,17.1958,594100.0
2018-08-21 14:10:00,21.06,21.08,21.04,21.07,271160.0,17.1958,17.2121,17.1795,17.204,271160.0
2018-08-21 14:20:00,21.07,21.08,21.05,21.07,248530.0,17.204,17.2121,17.1876,17.204,248530.0
2018-08-21 14:30:00,21.06,21.07,21.04,21.06,283910.0,17.1958,17.204,17.1795,17.1958,283910.0
2018-08-21 14:40:00,21.06,21.11,21.06,21.07,509860.0,17.1958,17.2366,17.1958,17.204,509860.0
2018-08-21 14:50:00,21.08,21.08,21.02,21.04,261900.0,17.2121,17.2121,17.1631,17.1795,261900.0
2018-08-21 15:00:00,21.04,21.06,21.02,21.04,232270.0,17.1795,17.1958,17.1631,17.1795,232270.0
2018-08-21 15:10:00,21.03,21.04,21.01,21.03,249530.0,17.1713,17.1795,17.155,17.1713,249530.0
2018-08-21 15:20:00,21.03,21.05,21.02,21.03,336110.0,17.1713,17.1876,17.1631,17.1713,336110.0
2018-08-21 15:30:00,21.02,21.07,21.02,21.07,515390.0,17.1631,17.204,17.1631,17.204,515390.0
2018-08-21 15:40:00,21.07,21.07,21.01,21.04,650010.0,17.204,17.204,17.155,17.1795,650010.0
2018-08-21 15:50:00,21.04,21.06,21.01,21.05,2132730.0,17.1795,17.1958,17.155,17.1876,2132730.0
2018-08-22 09:30:00,21.04,21.17,20.93,20.94,688150.0,17.1795,17.2856,17.0896,17.0978,688150.0
2018-08-22 09:40:00,20.93,20.98,20.9,20.97,270060.0,17.0896,17.1305,17.0652,17.1223,270060.0
2018-08-22 09:50:00,20.97,20.99,20.93,20.93,329990.0,17.1223,17.1386,17.0896,17.0896,329990.0
2018-08-22 10:00:00,20.94,20.98,20.88,20.96,281630.0,17.0978,17.1305,17.0488,17.1141,281630.0
2018-08-22 10:10:00,20.96,20.98,20.93,20.95,387010.0,17.1141,17.1305,17.0896,17.106,387010.0
2018-08-22 10:20:00,20.94,20.95,20.89,20.89,215460.0,17.0978,17.106,17.057,17.057,215460.0
2018-08-22 10:30:00,20.91,20.99,20.89,20.99,523390.0,17.0733,17.1386,17.057,17.1386,523390.0
2018-08-22 10:40:00,20.99,21.03,20.97,20.98,350250.0,17.1386,17.1713,17.1223,17.1305,350250.0
2018-08-22 10:50:00,20.99,21.01,20.97,20.97,448360.0,17.1386,17.155,17.1223,17.1223,448360.0
2018-08-22 11:00:00,20.97,20.98,20.93,20.93,227330.0,17.1223,17.1305,17.0896,17.0896,227330.0
2018-08-22 11:10:00,20.93,20.97,20.93,20.95,212560.0,17.0896,17.1223,17.0896,17.106,212560.0
2018-08-22 11:20:00,20.95,20.95,20.93,20.94,290040.0,17.106,17.106,17.0896,17.0978,290040.0
2018-08-22 11:30:00,20.94,20.95,20.91,20.94,320070.0,17.0978,17.106,17.0733,17.0978,320070.0
2018-08-22 11:40:00,20.94,20.98,20.93,20.95,462140.0,17.0978,17.1305,17.0896,17.106,462140.0
2018-08-22 11:50:00,20.95,21.01,20.95,20.99,372910.0,17.106,17.155,17.106,17.1386,372910.0
2018-08-22 12:00:00,20.99,20.99,20.96,20.98,242360.0,17.1386,17.1386,17.1141,17.1305,242360.0
2018-08-22 12:10:00,20.97,20.98,20.95,20.95,381820.0,17.1223,17.1305,17.106,17.106,381820.0
2018-08-22 12:20:00,20.97,21.04,20.96,21.0,471520.0,17.1223,17.1795,17.1141,17.1468,471520.0
2018-08-22 12:30:00,21.01,21.01,20.92,20.92,523520.0,17.155,17.155,17.0815,17.0815,523520.0
2018-08-22 12:40:00,20.92,20.96,20.87,20.87,366220.0,17.0815,17.1141,17.0407,17.0407,366220.0
2018-08-22 12:50:00,20.88,20.91,20.86,20.86,307610.0,17.0488,17.0733,17.0325,17.0325,307610.0
2018-08-22 13:00:00,20.86,20.87,20.83,20.85,244200.0,17.0325,17.0407,17.008,17.0243,244200.0
2018-08-22 13:10:00,20.85,20.89,20.85,20.88,205740.0,17.0243,17.057,17.0243,17.0488,205740.0
2018-08-22 13:20:00,20.89,20.91,20.88,20.89,276830.0,17.057,17.0733,17.0488,17.057,276830.0
2018-08-22 13:30:00,20.89,20.9,20.86,20.86,332970.0,17.057,17.0652,17.0325,17.0325,332970.0
2018-08-22 13:40:00,20.87,20.88,20.85,20.87,242550.0,17.0407,17.0488,17.0243,17.0407,242550.0
2018-08-22 13:50:00,20.88,20.88,20.86,20.86,268080.0,17.0488,17.0488,17.0325,17.0325,268080.0
2018-08-22 14:00:00,20.87,20.88,20.85,20.85,277330.0,17.0407,17.0488,17.0243,17.0243,277330.0
2018-08-22 14:10:00,20.85,20.86,20.83,20.84,353520.0,17.0243,17.0325,17.008,17.0162,353520.0
2018-08-22 14:20:00,20.84,20.84,20.78,20.82,306480.0,17.0162,17.0162,16.9672,16.9998,306480.0
2018-08-22 14:30:00,20.82,20.84,20.79,20.81,317880.0,16.9998,17.0162,16.9753,16.9917,317880.0
2018-08-22 14:40:00,20.81,20.82,20.79,20.79,191610.0,16.9917,16.9998,16.9753,16.9753,191610.0
2018-08-22 14:50:00,20.79,20.83,20.79,20.81,282150.0,16.9753,17.008,16.9753,16.9917,282150.0
2018-08-22 15:00:00,20.81,20.84,20.81,20.83,365530.0,16.9917,17.0162,16.9917,17.008,365530.0
2018-08-22 15:10:00,20.84,20.86,20.81,20.83,710850.0,17.0162,17.0325,16.9917,17.008,710850.0
2018-08-22 15:20:00,20.83,20.85,20.82,20.82,167150.0,17.008,17.0243,16.9998,16.9998,167150.0
2018-08-22 15:30:00,20.83,20.83,20.79,20.8,455140.0,17.008,17.008,16.9753,16.9835,455140.0
2018-08-22 15:40:00,20.8,20.82,20.78,20.81,807230.0,16.9835,16.9998,16.9672,16.9917,807230.0
2018-08-22 15:50:00,20.81,20.81,20.74,20.75,3493820.0,16.9917,16.9917,16.9345,16.9427,3493820.0
2018-08-23 09:30:00,20.77,20.79,20.69,20.74,798290.0,16.959,16.9753,16.8937,16.9345,798290.0
2018-08-23 09:40:00,20.74,20.85,20.73,20.82,1155880.0,16.9345,17.0243,16.9263,16.9998,1155880.0
2018-08-23 09:50:00,20.83,20.84,20.79,20.81,725910.0,17.008,17.0162,16.9753,16.9917,725910.0
2018-08-23 10:00:00,20.81,20.83,20.77,20.8,759080.0,16.9917,17.008,16.959,16.9835,759080.0
2018-08-23 10:10:00,20.8,20.91,20.79,20.84,576940.0,16.9835,17.0733,16.9753,17.0162,576940.0
2018-08-23 10:20:00,20.84,20.85,20.8,20.8,399560.0,17.0162,17.0243,16.9835,16.9835,399560.0
2018-08-23 10:30:00,20.8,20.81,20.79,20.8,399900.0,16.9835,16.9917,16.9753,16.9835,399900.0
2018-08-23 10:40:00,20.79,20.8,20.74,20.77,488270.0,16.9753,16.9835,16.9345,16.959,488270.0
2018-08-23 10:50:00,20.77,20.83,20.76,20.79,447940.0,16.959,17.008,16.9508,16.9753,447940.0
2018-08-23 11:00:00,20.78,20.8,20.75,20.77,356300.0,16.9672,16.9835,16.9427,16.959,356300.0
2018-08-23 11:10:00,20.77,20.78,20.72,20.72,592990.0,16.959,16.9672,16.9182,16.9182,592990.0
2018-08-23 11:20:00,20.72,20.75,20.68,20.7,687920.0,16.9182,16.9427,16.8855,16.9019,687920.0
2018-08-23 11:30:00,20.7,20.72,20.65,20.69,519310.0,16.9019,16.9182,16.861,16.8937,519310.0
2018-08-23 11:40:00,20.69,20.72,20.67,20.69,432890.0,16.8937,16.9182,16.8774,16.8937,432890.0
2018-08-23 11:50:00,20.7,20.71,20.68,20.68,361570.0,16.9019,16.91,16.8855,16.8855,361570.0
2018-08-23 12:00:00,20.68,20.75,20.68,20.73,268860.0,16.8855,16.9427,16.8855,16.9263,268860.0
2018-08-23 12:10:00,20.74,20.75,20.7,20.71,286940.0,16.9345,16.9427,16.9019,16.91,286940.0
2018-08-23 12:20:00,20.72,20.75,20.72,20.72,273430.0,16.9182,16.9427,16.9182,16.9182,273430.0
2018-08-23 12:30:00,20.71,20.73,20.7,20.73,258950.0,16.91,16.9263,16.9019,16.9263,258950.0
2018-08-23 12:40:00,20.73,20.74,20.72,20.73,498520.0,16.9263,16.9345,16.9182,16.9263,498520.0
2018-08-23 12:50:00,20.73,20.73,20.67,20.68,436060.0,16.9263,16.9263,16.8774,16.8855,436060.0
2018-08-23 13:00:00,20.68,20.7,20.68,20.69,225490.0,16.8855,16.9019,16.8855,16.8937,225490.0
2018-08-23 13:10:00,20.69,20.69,20.67,20.69,288510.0,16.8937,16.8937,16.8774,16.8937,288510.0
2018-08-23 13:20:00,20.69,20.7,20.69,20.69,228540.0,16.8937,16.9019,16.8937,16.8937,228540.0
2018-08-23 13:30:00,20.7,20.71,20.69,20.7,453960.0,16.9019,16.91,16.8937,16.9019,453960.0
2018-08-23 13:40:00,20.7,20.72,20.69,20.7,289160.0,16.9019,16.9182,16.8937,16.9019,289160.0
2018-08-23 13:50:00,20.7,20.7,20.66,20.67,508180.0,16.9019,16.9019,16.8692,16.8774,508180.0
2018-08-23 14:00:00,20.67,20.71,20.67,20.71,175140.0,16.8774,16.91,16.8774,16.91,175140.0
2018-08-23 14:10:00,20.71,20.71,20.69,20.71,355090.0,16.91,16.91,16.8937,16.91,355090.0
2018-08-23 14:20:00,20.71,20.71,20.69,20.69,323950.0,16.91,16.91,16.8937,16.8937,323950.0
2018-08-23 14:30:00,20.7,20.7,20.68,20.68,897430.0,16.9019,16.9019,16.8855,16.8855,897430.0
2018-08-23 14:40:00,20.68,20.69,20.66,20.66,537840.0,16.8855,16.8937,16.8692,16.8692,537840.0
2018-08-23 14:50:00,20.66,20.66,20.64,20.64,447900.0,16.8692,16.8692,16.8529,16.8529,447900.0
2018-08-23 15:00:00,20.65,20.67,20.63,20.64,863770.0,16.861,16.8774,16.8447,16.8529,863770.0
2018-08-23 15:10:00,20.64,20.66,20.63,20.64,344940.0,16.8529,16.8692,16.8447,16.8529,344940.0
2018-08-23 15:20:00,20.64,20.64,20.6,20.61,635830.0,16.8529,16.8529,16.8202,16.8284,635830.0
2018-08-23 15:30:00,20.61,20.65,20.6,20.61,717780.0,16.8284,16.861,16.8202,16.8284,717780.0
2018-08-23 15:40:00,20.6,20.6,20.55,20.59,1259210.0,16.8202,16.8202,16.7794,16.812,1259210.0
2018-08-23 15:50:00,20.58,20.58,20.53,20.56,3367880.0,16.8039,16.8039,16.763,16.7875,3367880.0
2018-08-24 09:30:00,20.64,20.65,20.47,20.53,1059880.0,16.8529,16.861,16.7141,16.763,1059880.0
2018-08-24 09:40:00,20.53,20.57,20.5,20.53,928770.0,16.763,16.7957,16.7385,16.763,928770.0
2018-08-24 09:50:00,20.53,20.64,20.51,20.61,454340.0,16.763,16.8529,16.7467,16.8284,454340.0
2018-08-24 10:00:00,20.61,20.7,20.61,20.66,252320.0,16.8284,16.9019,16.8284,16.8692,252320.0
2018-08-24 10:10:00,20.67,20.74,20.66,20.73,299630.0,16.8774,16.9345,16.8692,16.9263,299630.0
2018-08-24 10:20:00,20.73,20.74,20.7,20.74,366130.0,16.9263,16.9345,16.9019,16.9345,366130.0
2018-08-24 10:30:00,20.74,20.82,20.73,20.78,339650.0,16.9345,16.9998,16.9263,16.9672,339650.0
2018-08-24 10:40:00,20.78,20.88,20.75,20.85,680290.0,16.9672,17.0488,16.9427,17.0243,680290.0
2018-08-24 10:50:00,20.84,20.88,20.84,20.86,443100.0,17.0162,17.0488,17.0162,17.0325,443100.0
2018-08-24 11:00:00,20.87,20.87,20.79,20.81,506150.0,17.0407,17.0407,16.9753,16.9917,506150.0
2018-08-24 11:10:00,20.83,20.86,20.81,20.83,154850.0,17.008,17.0325,16.9917,17.008,154850.0
2018-08-24 11:20:00,20.85,20.85,20.7,20.83,134680.0,17.0243,17.0243,16.9019,17.008,134680.0
2018-08-24 11:30:00,20.84,20.89,20.83,20.87,264360.0,17.0162,17.057,17.008,17.0407,264360.0
2018-08-24 11:40:00,20.87,20.87,20.84,20.86,185950.0,17.0407,17.0407,17.0162,17.0325,185950.0
2018-08-24 11:50:00,20.85,20.85,20.83,20.84,64060.0,17.0243,17.0243,17.008,17.0162,64060.0
2018-08-24 12:00:00,20.85,20.88,20.85,20.87,151320.0,17.0243,17.0488,17.0243,17.0407,151320.0
2018-08-24 12:10:00,20.86,20.88,20.85,20.88,84400.0,17.0325,17.0488,17.0243,17.0488,84400.0
2018-08-24 12:20:00,20.89,20.9,20.88,20.89,313890.0,17.057,17.0652,17.0488,17.057,313890.0
2018-08-24 12:30:00,20.89,20.89,20.87,20.89,81220.0,17.057,17.057,17.0407,17.057,81220.0
2018-08-24 12:40:00,20.89,20.91,20.88,20.91,171880.0,17.057,17.0733,17.0488,17.0733,171880.0
2018-08-24 12:50:00,20.91,20.93,20.89,20.91,230520.0,17.0733,17.0896,17.057,17.0733,230520.0
2018-08-24 13:00:00,20.91,20.92,20.88,20.88,133990.0,17.0733,17.0815,17.0488,17.0488,133990.0
2018-08-24 13:10:00,20.88,20.89,20.86,20.88,245430.0,17.0488,17.057,17.0325,17.0488,245430.0
2018-08-24 13:20:00,20.88,20.9,20.88,20.9,125530.0,17.0488,17.0652,17.0488,17.0652,125530.0
2018-08-24 13:30:00,20.9,20.9,20.86,20.88,98880.0,17.0652,17.0652,17.0325,17.0488,98880.0
2018-08-24 13:40:00,20.88,20.88,20.86,20.87,101960.0,17.0488,17.0488,17.0325,17.0407,101960.0
2018-08-24 13:50:00,20.88,20.88,20.86,20.86,83780.0,17.0488,17.0488,17.0325,17.0325,83780.0
2018-08-24 14:00:00,20.87,20.87,20.86,20.86,137750.0,17.0407,17.0407,17.0325,17.0325,137750.0
2018-08-24 14:10:00,20.87,20.89,20.87,20.87,100060.0,17.0407,17.057,17.0407,17.0407,100060.0
2018-08-24 14:20:00,20.87,20.89,20.87,20.89,117040.0,17.0407,17.057,17.0407,17.057,117040.0
2018-08-24 14:30:00,20.89,20.89,20.87,20.87,125900.0,17.057,17.057,17.0407,17.0407,125900.0
2018-08-24 14:40:00,20.88,20.89,20.87,20.89,179720.0,17.0488,17.057,17.0407,17.057,179720.0
2018-08-24 14:50:00,20.89,20.89,20.86,20.86,122470.0,17.057,17.057,17.0325,17.0325,122470.0
2018-08-24 15:00:00,20.86,20.87,20.84,20.85,157050.0,17.0325,17.0407,17.0162,17.0243,157050.0
2018-08-24 15:10:00,20.85,20.88,20.85,20.88,191980.0,17.0243,17.0488,17.0243,17.0488,191980.0
2018-08-24 15:20:00,20.88,20.89,20.87,20.88,235900.0,17.0488,17.057,17.0407,17.0488,235900.0
2018-08-24 15:30:00,20.88,20.91,20.87,20.91,379930.0,17.0488,17.0733,17.0407,17.0733,379930.0
2018-08-24 15:40:00,20.92,20.92,20.9,20.91,338930.0,17.0815,17.0815,17.0652,17.0733,338930.0
2018-08-24 15:50:00,20.91,20.92,20.88,20.9,1575120.0,17.0733,17.0815,17.0488,17.0652,1575120.0
2018-08-27 09:30:00,21.03,21.05,20.86,20.93,967860.0,17.1713,17.1876,17.0325,17.0896,967860.0
2018-08-27 09:40:00,20.91,20.99,20.9,20.95,409270.0,17.0733,17.1386,17.0652,17.106,409270.0
2018-08-27 09:50:00,20.95,21.02,20.91,20.99,594970.0,17.106,17.1631,17.0733,17.1386,594970.0
2018-08-27 10:00:00,21.01,21.11,21.0,21.11,450450.0,17.155,17.2366,17.1468,17.2366,450450.0
2018-08-27 10:10:00,21.11,21.18,21.11,21.13,539610.0,17.2366,17.2938,17.2366,17.253,539610.0
2018-08-27 10:20:00,21.14,21.24,21.11,21.23,699880.0,17.2611,17.3428,17.2366,17.3346,699880.0
2018-08-27 10:30:00,21.24,21.25,21.14,21.17,412180.0,17.3428,17.3509,17.2611,17.2856,412180.0
2018-08-27 10:40:00,21.16,21.23,21.15,21.23,288570.0,17.2774,17.3346,17.2693,17.3346,288570.0
2018-08-27 10:50:00,21.23,21.24,21.19,21.22,312960.0,17.3346,17.3428,17.3019,17.3264,312960.0
2018-08-27 11:00:00,21.21,21.24,21.18,21.19,305490.0,17.3183,17.3428,17.2938,17.3019,305490.0
2018-08-27 11:10:00,21.2,21.2,21.16,21.19,227660.0,17.3101,17.3101,17.2774,17.3019,227660.0
2018-08-27 11:20:00,21.19,21.19,21.14,21.15,166990.0,17.3019,17.3019,17.2611,17.2693,166990.0
2018-08-27 11:30:00,21.15,21.17,21.13,21.14,165130.0,17.2693,17.2856,17.253,17.2611,165130.0
2018-08-27 11:40:00,21.14,21.18,21.14,21.17,159950.0,17.2611,17.2938,17.2611,17.2856,159950.0
2018-08-27 11:50:00,21.17,21.23,21.15,21.23,195860.0,17.2856,17.3346,17.2693,17.3346,195860.0
2018-08-27 12:00:00,21.23,21.25,21.2,21.23,271960.0,17.3346,17.3509,17.3101,17.3346,271960.0
2018-08-27 12:10:00,21.24,21.25,21.22,21.24,290870.0,17.3428,17.3509,17.3264,17.3428,290870.0
2018-08-27 12:20:00,21.25,21.27,21.24,21.25,341160.0,17.3509,17.3673,17.3428,17.3509,341160.0
2018-08-27 12:30:00,21.25,21.27,21.22,21.23,127510.0,17.3509,17.3673,17.3264,17.3346,127510.0
2018-08-27 12:40:00,21.23,21.25,21.23,21.25,267660.0,17.3346,17.3509,17.3346,17.3509,267660.0
2018-08-27 12:50:00,21.25,21.28,21.23,21.27,284560.0,17.3509,17.3754,17.3346,17.3673,284560.0
2018-08-27 13:00:00,21.26,21.27,21.23,21.25,126400.0,17.3591,17.3673,17.3346,17.3509,126400.0
2018-08-27 13:10:00,21.24,21.25,21.21,21.22,117740.0,17.3428,17.3509,17.3183,17.3264,117740.0
2018-08-27 13:20:00,21.22,21.25,21.22,21.24,331070.0,17.3264,17.3509,17.3264,17.3428,331070.0
2018-08-27 13:30:00,21.25,21.27,21.24,21.26,541280.0,17.3509,17.3673,17.3428,17.3591,541280.0
2018-08-27 13:40:00,21.26,21.29,21.26,21.28,203100.0,17.3591,17.3836,17.3591,17.3754,203100.0
2018-08-27 13:50:00,21.28,21.32,21.27,21.29,251490.0,17.3754,17.4081,17.3673,17.3836,251490.0
2018-08-27 14:00:00,21.29,21.32,21.27,21.28,203250.0,17.3836,17.4081,17.3673,17.3754,203250.0
2018-08-27 14:10:00,21.28,21.28,21.26,21.26,141290.0,17.3754,17.3754,17.3591,17.3591,141290.0
2018-08-27 14:20:00,21.26,21.28,21.24,21.27,222010.0,17.3591,17.3754,17.3428,17.3673,222010.0
2018-08-27 14:30:00,21.27,21.3,21.27,21.29,350400.0,17.3673,17.3918,17.3673,17.3836,350400.0
2018-08-27 14:40:00,21.3,21.39,21.3,21.37,626550.0,17.3918,17.4652,17.3918,17.4489,626550.0
2018-08-27 14:50:00,21.38,21.39,21.35,21.37,418480.0,17.4571,17.4652,17.4326,17.4489,418480.0
2018-08-27 15:00:00,21.37,21.44,21.36,21.41,827170.0,17.4489,17.5061,17.4407,17.4816,827170.0
2018-08-27 15:10:00,21.42,21.42,21.37,21.37,344820.0,17.4897,17.4897,17.4489,17.4489,344820.0
2018-08-27 15:20:00,21.38,21.4,21.37,21.39,421800.0,17.4571,17.4734,17.4489,17.4652,421800.0
2018-08-27 15:30:00,21.39,21.41,21.34,21.34,450900.0,17.4652,17.4816,17.4244,17.4244,450900.0
2018-08-27 15:40:00,21.34,21.36,21.32,21.35,521850.0,17.4244,17.4407,17.4081,17.4326,521850.0
2018-08-27 15:50:00,21.34,21.34,21.28,21.3,1928240.0,17.4244,17.4244,17.3754,17.3918,1928240.0
2018-08-28 09:30:00,21.46,21.6,21.41,21.49,1444050.0,17.5224,17.6367,17.4816,17.5469,1444050.0
2018-08-28 09:40:00,21.5,21.56,21.43,21.45,610750.0,17.5551,17.6041,17.4979,17.5142,610750.0
2018-08-28 09:50:00,21.44,21.47,21.37,21.39,625890.0,17.5061,17.5306,17.4489,17.4652,625890.0
2018-08-28 10:00:00,21.4,21.47,21.38,21.4,475990.0,17.4734,17.5306,17.4571,17.4734,475990.0
2018-08-28 10:10:00,21.41,21.43,21.37,21.4,264640.0,17.4816,17.4979,17.4489,17.4734,264640.0
2018-08-28 10:20:00,21.38,21.41,21.35,21.36,296570.0,17.4571,17.4816,17.4326,17.4407,296570.0
2018-08-28 10:30:00,21.35,21.41,21.33,21.41,334410.0,17.4326,17.4816,17.4163,17.4816,334410.0
2018-08-28 10:40:00,21.42,21.44,21.35,21.35,247730.0,17.4897,17.5061,17.4326,17.4326,247730.0
2018-08-28 10:50:00,21.36,21.4,21.36,21.4,250890.0,17.4407,17.4734,17.4407,17.4734,250890.0
2018-08-28 11:00:00,21.39,21.41,21.36,21.41,171060.0,17.4652,17.4816,17.4407,17.4816,171060.0
2018-08-28 11:10:00,21.4,21.43,21.32,21.35,333010.0,17.4734,17.4979,17.4081,17.4326,333010.0
2018-08-28 11:20:00,21.36,21.41,21.36,21.38,186440.0,17.4407,17.4816,17.4407,17.4571,186440.0
2018-08-28 11:30:00,21.37,21.38,21.29,21.3,252230.0,17.4489,17.4571,17.3836,17.3918,252230.0
2018-08-28 11:40:00,21.29,21.32,21.26,21.29,257650.0,17.3836,17.4081,17.3591,17.3836,257650.0
2018-08-28 11:50:00,21.29,21.3,21.26,21.28,117890.0,17.3836,17.3918,17.3591,17.3754,117890.0
2018-08-28 12:00:00,21.28,21.3,21.26,21.29,170140.0,17.3754,17.3918,17.3591,17.3836,170140.0
2018-08-28 12:10:00,21.3,21.36,21.3,21.34,184130.0,17.3918,17.4407,17.3918,17.4244,184130.0
2018-08-28 12:20:00,21.35,21.36,21.32,21.33,193920.0,17.4326,17.4407,17.4081,17.4163,193920.0
2018-08-28 12:30:00,21.33,21.37,21.33,21.36,121450.0,17.4163,17.4489,17.4163,17.4407,121450.0
2018-08-28 12:40:00,21.36,21.37,21.35,21.36,121710.0,17.4407,17.4489,17.4326,17.4407,121710.0
2018-08-28 12:50:00,21.37,21.37,21.35,21.36,63410.0,17.4489,17.4489,17.4326,17.4407,63410.0
2018-08-28 13:00:00,21.36,21.36,21.33,21.34,97360.0,17.4407,17.4407,17.4163,17.4244,97360.0
2018-08-28 13:10:00,21.34,21.36,21.34,21.35,251090.0,17.4244,17.4407,17.4244,17.4326,251090.0
2018-08-28 13:20:00,21.34,21.35,21.29,21.29,175620.0,17.4244,17.4326,17.3836,17.3836,175620.0
2018-08-28 13:30:00,21.29,21.34,21.29,21.34,137220.0,17.3836,17.4244,17.3836,17.4244,137220.0
2018-08-28 13:40:00,21.33,21.35,21.32,21.35,102810.0,17.4163,17.4326,17.4081,17.4326,102810.0
2018-08-28 13:50:00,21.35,21.37,21.33,21.33,230450.0,17.4326,17.4489,17.4163,17.4163,230450.0
2018-08-28 14:00:00,21.34,21.37,21.34,21.37,180350.0,17.4244,17.4489,17.4244,17.4489,180350.0
2018-08-28 14:10:00,21.37,21.38,21.35,21.37,157570.0,17.4489,17.4571,17.4326,17.4489,157570.0
2018-08-28 14:20:00,21.37,21.39,21.36,21.39,173750.0,17.4489,17.4652,17.4407,17.4652,173750.0
2018-08-28 14:30:00,21.39,21.43,21.39,21.4,338870.0,17.4652,17.4979,17.4652,17.4734,338870.0
2018-08-28 14:40:00,21.4,21.4,21.37,21.38,191500.0,17.4734,17.4734,17.4489,17.4571,191500.0
2018-08-28 14:50:00,21.39,21.39,21.35,21.37,192410.0,17.4652,17.4652,17.4326,17.4489,192410.0
2018-08-28 15:00:00,21.38,21.4,21.37,21.39,114350.0,17.4571,17.4734,17.4489,17.4652,114350.0
2018-08-28 15:10:00,21.39,21.42,21.39,21.42,364150.0,17.4652,17.4897,17.4652,17.4897,364150.0
2018-08-28 15:20:00,21.41,21.43,21.39,21.42,267440.0,17.4816,17.4979,17.4652,17.4897,267440.0
2018-08-28 15:30:00,21.42,21.45,21.42,21.43,411160.0,17.4897,17.5142,17.4897,17.4979,411160.0
2018-08-28 15:40:00,21.43,21.44,21.41,21.43,570930.0,17.4979,17.5061,17.4816,17.4979,570930.0
2018-08-28 15:50:00,21.43,21.44,21.4,21.44,1146240.0,17.4979,17.5061,17.4734,17.5061,1146240.0
2018-08-29 09:30:00,21.48,21.51,21.35,21.45,917350.0,17.5387,17.5632,17.4326,17.5142,917350.0
2018-08-29 09:40:00,21.45,21.49,21.36,21.38,241690.0,17.5142,17.5469,17.4407,17.4571,241690.0
2018-08-29 09:50:00,21.38,21.47,21.37,21.42,364110.0,17.4571,17.5306,17.4489,17.4897,364110.0
2018-08-29 10:00:00,21.42,21.46,21.38,21.44,169660.0,17.4897,17.5224,17.4571,17.5061,169660.0
2018-08-29 10:10:00,21.45,21.46,21.42,21.42,198160.0,17.5142,17.5224,17.4897,17.4897,198160.0
2018-08-29 10:20:00,21.43,21.44,21.39,21.41,155970.0,17.4979,17.5061,17.4652,17.4816,155970.0
2018-08-29 10:30:00,21.41,21.43,21.4,21.43,409850.0,17.4816,17.4979,17.4734,17.4979,409850.0
2018-08-29 10:40:00,21.42,21.5,21.42,21.49,627410.0,17.4897,17.5551,17.4897,17.5469,627410.0
2018-08-29 10:50:00,21.49,21.5,21.46,21.49,250910.0,17.5469,17.5551,17.5224,17.5469,250910.0
2018-08-29 11:00:00,21.49,21.51,21.46,21.47,147400.0,17.5469,17.5632,17.5224,17.5306,147400.0
2018-08-29 11:10:00,21.46,21.49,21.44,21.47,188680.0,17.5224,17.5469,17.5061,17.5306,188680.0
2018-08-29 11:20:00,21.47,21.51,21.47,21.51,114270.0,17.5306,17.5632,17.5306,17.5632,114270.0
2018-08-29 11:30:00,21.51,21.53,21.5,21.53,226230.0,17.5632,17.5796,17.5551,17.5796,226230.0
2018-08-29 11:40:00,21.52,21.57,21.52,21.56,294480.0,17.5714,17.6122,17.5714,17.6041,294480.0
2018-08-29 11:50:00,21.56,21.58,21.53,21.55,158620.0,17.6041,17.6204,17.5796,17.5959,158620.0
2018-08-29 12:00:00,21.55,21.55,21.52,21.54,102000.0,17.5959,17.5959,17.5714,17.5877,102000.0
2018-08-29 12:10:00,21.54,21.57,21.53,21.54,149380.0,17.5877,17.6122,17.5796,17.5877,149380.0
2018-08-29 12:20:00,21.54,21.55,21.51,21.51,233260.0,17.5877,17.5959,17.5632,17.5632,233260.0
2018-08-29 12:30:00,21.51,21.51,21.47,21.47,98010.0,17.5632,17.5632,17.5306,17.5306,98010.0
2018-08-29 12:40:00,21.46,21.48,21.45,21.46,222400.0,17.5224,17.5387,17.5142,17.5224,222400.0
2018-08-29 12:50:00,21.46,21.5,21.45,21.5,455900.0,17.5224,17.5551,17.5142,17.5551,455900.0
2018-08-29 13:00:00,21.5,21.52,21.5,21.51,130210.0,17.5551,17.5714,17.5551,17.5632,130210.0
2018-08-29 13:10:00,21.51,21.54,21.51,21.52,210090.0,17.5632,17.5877,17.5632,17.5714,210090.0
2018-08-29 13:20:00,21.51,21.51,21.49,21.5,144040.0,17.5632,17.5632,17.5469,17.5551,144040.0
2018-08-29 13:30:00,21.49,21.5,21.49,21.49,169510.0,17.5469,17.5551,17.5469,17.5469,169510.0
2018-08-29 13:40:00,21.49,21.5,21.47,21.49,90750.0,17.5469,17.5551,17.5306,17.5469,90750.0
2018-08-29 13:50:00,21.49,21.5,21.48,21.5,75680.0,17.5469,17.5551,17.5387,17.5551,75680.0
2018-08-29 14:00:00,21.49,21.52,21.48,21.52,225320.0,17.5469,17.5714,17.5387,17.5714,225320.0
2018-08-29 14:10:00,21.51,21.51,21.49,21.51,98510.0,17.5632,17.5632,17.5469,17.5632,98510.0
2018-08-29 14:20:00,21.5,21.51,21.49,21.49,181520.0,17.5551,17.5632,17.5469,17.5469,181520.0
2018-08-29 14:30:00,21.49,21.49,21.47,21.48,118950.0,17.5469,17.5469,17.5306,17.5387,118950.0
2018-08-29 14:40:00,21.47,21.5,21.47,21.49,129770.0,17.5306,17.5551,17.5306,17.5469,129770.0
2018-08-29 14:50:00,21.49,21.51,21.49,21.5,136570.0,17.5469,17.5632,17.5469,17.5551,136570.0
2018-08-29 15:00:00,21.51,21.53,21.5,21.51,262440.0,17.5632,17.5796,17.5551,17.5632,262440.0
2018-08-29 15:10:00,21.51,21.56,21.5,21.56,169820.0,17.5632,17.6041,17.5551,17.6041,169820.0
2018-08-29 15:20:00,21.56,21.58,21.54,21.56,339400.0,17.6041,17.6204,17.5877,17.6041,339400.0
2018-08-29 15:30:00,21.56,21.58,21.54,21.55,358520.0,17.6041,17.6204,17.5877,17.5959,358520.0
2018-08-29 15:40:00,21.56,21.56,21.49,21.5,761220.0,17.6041,17.6041,17.5469,17.5551,761220.0
2018-08-29 15:50:00,21.5,21.54,21.49,21.5,1197120.0,17.5551,17.5877,17.5469,17.5551,1197120.0
2018-08-30 09:30:00,21.5,21.62,21.46,21.62,877190.0,17.5551,17.653,17.5224,17.653,877190.0
2018-08-30 09:40:00,21.61,21.69,21.6,21.61,921580.0,17.6449,17.7102,17.6367,17.6449,921580.0
2018-08-30 09:50:00,21.62,21.62,21.55,21.61,664910.0,17.653,17.653,17.5959,17.6449,664910.0
2018-08-30 10:00:00,21.61,21.62,21.58,21.61,592730.0,17.6449,17.653,17.6204,17.6449,592730.0
2018-08-30 10:10:00,21.61,21.62,21.58,21.59,209310.0,17.6449,17.653,17.6204,17.6285,209310.0
2018-08-30 10:20:00,21.6,21.61,21.57,21.59,424310.0,17.6367,17.6449,17.6122,17.6285,424310.0
2018-08-30 10:30:00,21.58,21.63,21.57,21.62,385310.0,17.6204,17.6612,17.6122,17.653,385310.0
2018-08-30 10:40:00,21.62,21.62,21.57,21.6,227200.0,17.653,17.653,17.6122,17.6367,227200.0
2018-08-30 10:50:00,21.59,21.62,21.58,21.61,303180.0,17.6285,17.653,17.6204,17.6449,303180.0
2018-08-30 11:00:00,21.61,21.63,21.58,21.6,315350.0,17.6449,17.6612,17.6204,17.6367,315350.0
2018-08-30 11:10:00,21.6,21.63,21.57,21.6,515290.0,17.6367,17.6612,17.6122,17.6367,515290.0
2018-08-30 11:20:00,21.6,21.62,21.59,21.61,694380.0,17.6367,17.653,17.6285,17.6449,694380.0
2018-08-30 11:30:00,21.61,21.63,21.58,21.59,156970.0,17.6449,17.6612,17.6204,17.6285,156970.0
2018-08-30 11:40:00,21.59,21.61,21.56,21.61,279560.0,17.6285,17.6449,17.6041,17.6449,279560.0
2018-08-30 11:50:00,21.61,21.63,21.61,21.63,196200.0,17.6449,17.6612,17.6449,17.6612,196200.0
2018-08-30 12:00:00,21.63,21.66,21.62,21.62,149940.0,17.6612,17.6857,17.653,17.653,149940.0
2018-08-30 12:10:00,21.62,21.63,21.61,21.61,149160.0,17.653,17.6612,17.6449,17.6449,149160.0
2018-08-30 12:20:00,21.61,21.63,21.59,21.61,265240.0,17.6449,17.6612,17.6285,17.6449,265240.0
2018-08-30 12:30:00,21.61,21.66,21.6,21.66,256610.0,17.6449,17.6857,17.6367,17.6857,256610.0
2018-08-30 12:40:00,21.66,21.68,21.65,21.66,145640.0,17.6857,17.702,17.6775,17.6857,145640.0
2018-08-30 12:50:00,21.66,21.68,21.66,21.67,78230.0,17.6857,17.702,17.6857,17.6939,78230.0
2018-08-30 13:00:00,21.66,21.68,21.63,21.65,712520.0,17.6857,17.702,17.6612,17.6775,712520.0
2018-08-30 13:10:00,21.65,21.65,21.61,21.62,338760.0,17.6775,17.6775,17.6449,17.653,338760.0
2018-08-30 13:20:00,21.62,21.63,21.59,21.6,220410.0,17.653,17.6612,17.6285,17.6367,220410.0
2018-08-30 13:30:00,21.61,21.61,21.58,21.61,213330.0,17.6449,17.6449,17.6204,17.6449,213330.0
2018-08-30 13:40:00,21.61,21.63,21.59,21.59,338230.0,17.6449,17.6612,17.6285,17.6285,338230.0
2018-08-30 13:50:00,21.59,21.6,21.58,21.6,137960.0,17.6285,17.6367,17.6204,17.6367,137960.0
2018-08-30 14:00:00,21.6,21.61,21.59,21.6,274410.0,17.6367,17.6449,17.6285,17.6367,274410.0
2018-08-30 14:10:00,21.61,21.62,21.56,21.57,830510.0,17.6449,17.653,17.6041,17.6122,830510.0
2018-08-30 14:20:00,21.57,21.59,21.52,21.57,324200.0,17.6122,17.6285,17.5714,17.6122,324200.0
2018-08-30 14:30:00,21.58,21.62,21.57,21.62,546670.0,17.6204,17.653,17.6122,17.653,546670.0
2018-08-30 14:40:00,21.62,21.64,21.61,21.63,392390.0,17.653,17.6694,17.6449,17.6612,392390.0
2018-08-30 14:50:00,21.63,21.65,21.6,21.61,343890.0,17.6612,17.6775,17.6367,17.6449,343890.0
2018-08-30 15:00:00,21.61,21.61,21.55,21.59,404850.0,17.6449,17.6449,17.5959,17.6285,404850.0
2018-08-30 15:10:00,21.59,21.62,21.58,21.62,880670.0,17.6285,17.653,17.6204,17.653,880670.0
2018-08-30 15:20:00,21.62,21.62,21.6,21.62,607790.0,17.653,17.653,17.6367,17.653,607790.0
2018-08-30 15:30:00,21.62,21.64,21.62,21.63,668210.0,17.653,17.6694,17.653,17.6612,668210.0
2018-08-30 15:40:00,21.63,21.65,21.63,21.64,967830.0,17.6612,17.6775,17.6612,17.6694,967830.0
2018-08-30 15:50:00,21.64,21.68,21.64,21.67,2597570.0,17.6694,17.702,17.6694,17.6939,2597570.0
2018-08-31 09:30:00,21.6,21.68,21.59,21.65,745450.0,17.6367,17.702,17.6285,17.6775,745450.0
2018-08-31 09:40:00,21.64,21.69,21.63,21.68,347300.0,17.6694,17.7102,17.6612,17.702,347300.0
2018-08-31 09:50:00,21.68,21.7,21.63,21.65,276480.0,17.702,17.7184,17.6612,17.6775,276480.0
2018-08-31 10:00:00,21.65,21.72,21.64,21.69,385890.0,17.6775,17.7347,17.6694,17.7102,385890.0
2018-08-31 10:10:00,21.68,21.72,21.67,21.71,461200.0,17.702,17.7347,17.6939,17.7265,461200.0
2018-08-31 10:20:00,21.71,21.72,21.7,21.71,212710.0,17.7265,17.7347,17.7184,17.7265,212710.0
2018-08-31 10:30:00,21.71,21.75,21.71,21.74,463700.0,17.7265,17.7592,17.7265,17.751,463700.0
2018-08-31 10:40:00,21.74,21.75,21.71,21.73,223690.0,17.751,17.7592,17.7265,17.7429,223690.0
2018-08-31 10:50:00,21.73,21.75,21.72,21.74,334830.0,17.7429,17.7592,17.7347,17.751,334830.0
2018-08-31 11:00:00,21.74,21.75,21.7,21.7,283820.0,17.751,17.7592,17.7184,17.7184,283820.0
2018-08-31 11:10:00,21.7,21.75,21.7,21.75,371250.0,17.7184,17.7592,17.7184,17.7592,371250.0
2018-08-31 11:20:00,21.75,21.77,21.73,21.75,260750.0,17.7592,17.7755,17.7429,17.7592,260750.0
2018-08-31 11:30:00,21.75,21.77,21.74,21.77,222920.0,17.7592,17.7755,17.751,17.7755,222920.0
2018-08-31 11:40:00,21.76,21.77,21.72,21.73,415680.0,17.7674,17.7755,17.7347,17.7429,415680.0
2018-08-31 11:50:00,21.73,21.77,21.73,21.76,261070.0,17.7429,17.7755,17.7429,17.7674,261070.0
2018-08-31 12:00:00,21.76,21.79,21.75,21.79,301170.0,17.7674,17.7919,17.7592,17.7919,301170.0
2018-08-31 12:10:00,21.78,21.79,21.76,21.76,183690.0,17.7837,17.7919,17.7674,17.7674,183690.0
2018-08-31 12:20:00,21.77,21.77,21.74,21.76,276740.0,17.7755,17.7755,17.751,17.7674,276740.0
2018-08-31 12:30:00,21.76,21.77,21.74,21.77,135180.0,17.7674,17.7755,17.751,17.7755,135180.0
2018-08-31 12:40:00,21.77,21.79,21.77,21.78,264630.0,17.7755,17.7919,17.7755,17.7837,264630.0
2018-08-31 12:50:00,21.78,21.79,21.77,21.79,204810.0,17.7837,17.7919,17.7755,17.7919,204810.0
2018-08-31 13:00:00,21.8,21.82,21.79,21.81,353810.0,17.8,17.8163,17.7919,17.8082,353810.0
2018-08-31 13:10:00,21.81,21.85,21.8,21.81,397100.0,17.8082,17.8408,17.8,17.8082,397100.0
2018-08-31 13:20:00,21.81,21.82,21.81,21.82,211070.0,17.8082,17.8163,17.8082,17.8163,211070.0
2018-08-31 13:30:00,21.81,21.84,21.81,21.84,344530.0,17.8082,17.8327,17.8082,17.8327,344530.0
2018-08-31 13:40:00,21.83,21.83,21.82,21.83,188600.0,17.8245,17.8245,17.8163,17.8245,188600.0
2018-08-31 13:50:00,21.83,21.83,21.81,21.82,358730.0,17.8245,17.8245,17.8082,17.8163,358730.0
2018-08-31 14:00:00,21.82,21.82,21.77,21.79,269430.0,17.8163,17.8163,17.7755,17.7919,269430.0
2018-08-31 14:10:00,21.78,21.79,21.77,21.79,189560.0,17.7837,17.7919,17.7755,17.7919,189560.0
2018-08-31 14:20:00,21.79,21.8,21.78,21.79,181290.0,17.7919,17.8,17.7837,17.7919,181290.0
2018-08-31 14:30:00,21.79,21.81,21.79,21.8,146000.0,17.7919,17.8082,17.7919,17.8,146000.0
2018-08-31 14:40:00,21.8,21.82,21.79,21.81,211450.0,17.8,17.8163,17.7919,17.8082,211450.0
2018-08-31 14:50:00,21.81,21.82,21.8,21.8,191710.0,17.8082,17.8163,17.8,17.8,191710.0
2018-08-31 15:00:00,21.8,21.82,21.8,21.82,236190.0,17.8,17.8163,17.8,17.8163,236190.0
2018-08-31 15:10:00,21.82,21.83,21.78,21.82,623380.0,17.8163,17.8245,17.7837,17.8163,623380.0
2018-08-31 15:20:00,21.82,21.82,21.79,21.8,425990.0,17.8163,17.8163,17.7919,17.8,425990.0
2018-08-31 15:30:00,21.81,21.85,21.8,21.85,663920.0,17.8082,17.8408,17.8,17.8408,663920.0
2018-08-31 15:40:00,21.85,21.87,21.84,21.87,518580.0,17.8408,17.8572,17.8327,17.8572,518580.0
2018-08-31 15:50:00,21.88,21.93,21.87,21.9,3010880.0,17.8653,17.9062,17.8572,17.8817,3010880.0
2018-09-04 09:30:00,21.86,21.95,21.79,21.79,1686700.0,17.849,17.9225,17.7919,17.7919,1686700.0
2018-09-04 09:40:00,21.79,21.84,21.71,21.81,1150000.0,17.7919,17.8327,17.7265,17.8082,1150000.0
2018-09-04 09:50:00,21.81,21.83,21.77,21.8,929280.0,17.8082,17.8245,17.7755,17.8,929280.0
2018-09-04 10:00:00,21.8,21.88,21.8,21.88,687080.0,17.8,17.8653,17.8,17.8653,687080.0
2018-09-04 10:10:00,21.88,21.93,21.88,21.89,469150.0,17.8653,17.9062,17.8653,17.8735,469150.0
2018-09-04 10:20:00,21.89,21.93,21.87,21.92,678930.0,17.8735,17.9062,17.8572,17.898,678930.0
2018-09-04 10:30:00,21.92,21.93,21.88,21.92,672550.0,17.898,17.9062,17.8653,17.898,672550.0
2018-09-04 10:40:00,21.92,21.94,21.88,21.93,455090.0,17.898,17.9143,17.8653,17.9062,455090.0
2018-09-04 10:50:00,21.93,21.96,21.92,21.95,578970.0,17.9062,17.9307,17.898,17.9225,578970.0
2018-09-04 11:00:00,21.94,21.95,21.91,21.92,418640.0,17.9143,17.9225,17.8898,17.898,418640.0
2018-09-04 11:10:00,21.92,22.02,21.87,22.02,1169900.0,17.898,17.9796,17.8572,17.9796,1169900.0
2018-09-04 11:20:00,22.01,22.03,21.94,21.98,756060.0,17.9715,17.9878,17.9143,17.947,756060.0
2018-09-04 11:30:00,21.98,22.0,21.96,21.99,512890.0,17.947,17.9633,17.9307,17.9552,512890.0
2018-09-04 11:40:00,21.99,22.0,21.96,21.98,788870.0,17.9552,17.9633,17.9307,17.947,788870.0
2018-09-04 11:50:00,21.98,21.98,21.95,21.96,577760.0,17.947,17.947,17.9225,17.9307,577760.0
2018-09-04 12:00:00,21.96,21.98,21.9,21.91,565160.0,17.9307,17.947,17.8817,17.8898,565160.0
2018-09-04 12:10:00,21.9,21.99,21.89,21.98,493320.0,17.8817,17.9552,17.8735,17.947,493320.0
2018-09-04 12:20:00,21.98,21.99,21.93,21.95,562890.0,17.947,17.9552,17.9062,17.9225,562890.0
2018-09-04 12:30:00,21.95,21.98,21.94,21.97,486920.0,17.9225,17.947,17.9143,17.9388,486920.0
2018-09-04 12:40:00,21.97,22.01,21.96,21.99,394210.0,17.9388,17.9715,17.9307,17.9552,394210.0
2018-09-04 12:50:00,22.0,22.0,21.96,21.98,539120.0,17.9633,17.9633,17.9307,17.947,539120.0
2018-09-04 13:00:00,21.97,21.99,21.94,21.97,429820.0,17.9388,17.9552,17.9143,17.9388,429820.0
2018-09-04 13:10:00,21.97,21.97,21.95,21.96,280800.0,17.9388,17.9388,17.9225,17.9307,280800.0
2018-09-04 13:20:00,21.97,22.0,21.96,21.99,202250.0,17.9388,17.9633,17.9307,17.9552,202250.0
2018-09-04 13:30:00,21.99,22.0,21.97,21.98,258890.0,17.9552,17.9633,17.9388,17.947,258890.0
2018-09-04 13:40:00,21.98,22.0,21.96,21.99,368540.0,17.947,17.9633,17.9307,17.9552,368540.0
2018-09-04 13:50:00,21.99,22.01,21.97,21.99,269540.0,17.9552,17.9715,17.9388,17.9552,269540.0
2018-09-04 14:00:00,21.98,22.0,21.96,21.98,229620.0,17.947,17.9633,17.9307,17.947,229620.0
2018-09-04 14:10:00,21.98,22.0,21.98,21.99,267580.0,17.947,17.9633,17.947,17.9552,267580.0
2018-09-04 14:20:00,21.99,21.99,21.97,21.97,277270.0,17.9552,17.9552,17.9388,17.9388,277270.0
2018-09-04 14:30:00,21.97,22.0,21.97,21.98,315770.0,17.9388,17.9633,17.9388,17.947,315770.0
2018-09-04 14:40:00,21.98,21.99,21.94,21.96,369450.0,17.947,17.9552,17.9143,17.9307,369450.0
2018-09-04 14:50:00,21.95,22.0,21.95,21.98,417950.0,17.9225,17.9633,17.9225,17.947,417950.0
2018-09-04 15:00:00,21.98,22.0,21.96,21.98,861830.0,17.947,17.9633,17.9307,17.947,861830.0
2018-09-04 15:10:00,21.98,21.99,21.96,21.97,617260.0,17.947,17.9552,17.9307,17.9388,617260.0
2018-09-04 15:20:00,21.97,21.98,21.94,21.95,531670.0,17.9388,17.947,17.9143,17.9225,531670.0
2018-09-04 15:30:00,21.95,21.95,21.93,21.94,542090.0,17.9225,17.9225,17.9062,17.9143,542090.0
2018-09-04 15:40:00,21.94,21.95,21.92,21.94,780910.0,17.9143,17.9225,17.898,17.9143,780910.0
2018-09-04 15:50:00,21.94,21.95,21.91,21.95,3017030.0,17.9143,17.9225,17.8898,17.9225,3017030.0
2018-09-05 09:30:00,22.0,22.06,21.97,22.01,1194180.0,17.9633,18.0123,17.9388,17.9715,1194180.0
2018-09-05 09:40:00,22.01,22.12,21.96,22.12,752420.0,17.9715,18.0613,17.9307,18.0613,752420.0
2018-09-05 09:50:00,22.11,22.14,22.06,22.1,1690010.0,18.0531,18.0776,18.0123,18.045,1690010.0
2018-09-05 10:00:00,22.1,22.15,22.07,22.15,2086500.0,18.045,18.0858,18.0205,18.0858,2086500.0
2018-09-05 10:10:00,22.15,22.15,22.08,22.1,764960.0,18.0858,18.0858,18.0286,18.045,764960.0
2018-09-05 10:20:00,22.1,22.1,21.98,22.06,842100.0,18.045,18.045,17.947,18.0123,842100.0
2018-09-05 10:30:00,22.06,22.08,22.02,22.07,884420.0,18.0123,18.0286,17.9796,18.0205,884420.0
2018-09-05 10:40:00,22.07,22.14,22.02,22.1,519690.0,18.0205,18.0776,17.9796,18.045,519690.0
2018-09-05 10:50:00,22.09,22.13,22.05,22.05,652960.0,18.0368,18.0695,18.0041,18.0041,652960.0
2018-09-05 11:00:00,22.06,22.08,22.01,22.02,446850.0,18.0123,18.0286,17.9715,17.9796,446850.0
2018-09-05 11:10:00,22.02,22.08,21.99,22.07,533280.0,17.9796,18.0286,17.9552,18.0205,533280.0
2018-09-05 11:20:00,22.08,22.09,22.03,22.05,381170.0,18.0286,18.0368,17.9878,18.0041,381170.0
2018-09-05 11:30:00,22.05,22.08,22.04,22.08,386540.0,18.0041,18.0286,17.996,18.0286,386540.0
2018-09-05 11:40:00,22.08,22.1,22.04,22.09,618980.0,18.0286,18.045,17.996,18.0368,618980.0
2018-09-05 11:50:00,22.09,22.1,22.07,22.08,211210.0,18.0368,18.045,18.0205,18.0286,211210.0
2018-09-05 12:00:00,22.08,22.11,22.08,22.1,496950.0,18.0286,18.0531,18.0286,18.045,496950.0
2018-09-05 12:10:00,22.1,22.11,22.08,22.11,312600.0,18.045,18.0531,18.0286,18.0531,312600.0
2018-09-05 12:20:00,22.11,22.11,22.07,22.09,263000.0,18.0531,18.0531,18.0205,18.0368,263000.0
2018-09-05 12:30:00,22.09,22.13,22.09,22.12,186210.0,18.0368,18.0695,18.0368,18.0613,186210.0
2018-09-05 12:40:00,22.13,22.13,22.09,22.1,275890.0,18.0695,18.0695,18.0368,18.045,275890.0
2018-09-05 12:50:00,22.1,22.1,22.04,22.04,407110.0,18.045,18.045,17.996,17.996,407110.0
2018-09-05 13:00:00,22.04,22.06,22.01,22.05,538610.0,17.996,18.0123,17.9715,18.0041,538610.0
2018-09-05 13:10:00,22.05,22.12,22.05,22.11,906850.0,18.0041,18.0613,18.0041,18.0531,906850.0
2018-09-05 13:20:00,22.11,22.13,22.08,22.13,263970.0,18.0531,18.0695,18.0286,18.0695,263970.0
2018-09-05 13:30:00,22.12,22.13,22.1,22.11,290010.0,18.0613,18.0695,18.045,18.0531,290010.0
2018-09-05 13:40:00,22.12,22.12,22.07,22.07,731650.0,18.0613,18.0613,18.0205,18.0205,731650.0
2018-09-05 13:50:00,22.08,22.13,22.08,22.12,638800.0,18.0286,18.0695,18.0286,18.0613,638800.0
2018-09-05 14:00:00,22.12,22.13,22.11,22.12,299360.0,18.0613,18.0695,18.0531,18.0613,299360.0
2018-09-05 14:10:00,22.12,22.14,22.11,22.13,327530.0,18.0613,18.0776,18.0531,18.0695,327530.0
2018-09-05 14:20:00,22.14,22.15,22.13,22.13,611490.0,18.0776,18.0858,18.0695,18.0695,611490.0
2018-09-05 14:30:00,22.13,22.14,22.11,22.13,433500.0,18.0695,18.0776,18.0531,18.0695,433500.0
2018-09-05 14:40:00,22.12,22.13,22.11,22.11,322260.0,18.0613,18.0695,18.0531,18.0531,322260.0
2018-09-05 14:50:00,22.12,22.16,22.1,22.15,664350.0,18.0613,18.094,18.045,18.0858,664350.0
2018-09-05 15:00:00,22.15,22.16,22.14,22.15,368780.0,18.0858,18.094,18.0776,18.0858,368780.0
2018-09-05 15:10:00,22.15,22.17,22.14,22.17,368230.0,18.0858,18.1021,18.0776,18.1021,368230.0
2018-09-05 15:20:00,22.17,22.18,22.15,22.17,550980.0,18.1021,18.1103,18.0858,18.1021,550980.0
2018-09-05 15:30:00,22.17,22.18,22.15,22.17,594980.0,18.1021,18.1103,18.0858,18.1021,594980.0
2018-09-05 15:40:00,22.16,22.16,22.11,22.11,905350.0,18.094,18.094,18.0531,18.0531,905350.0
2018-09-05 15:50:00,22.1,22.14,22.07,22.14,2498850.0,18.045,18.0776,18.0205,18.0776,2498850.0
2018-09-06 09:30:00,22.15,22.28,22.14,22.16,1428540.0,18.0858,18.1919,18.0776,18.094,1428540.0
2018-09-06 09:40:00,22.16,22.21,22.14,22.17,1198230.0,18.094,18.1348,18.0776,18.1021,1198230.0
2018-09-06 09:50:00,22.17,22.2,22.16,22.19,1152800.0,18.1021,18.1266,18.094,18.1185,1152800.0
2018-09-06 10:00:00,22.2,22.21,21.89,21.93,2058410.0,18.1266,18.1348,17.8735,17.9062,2058410.0
2018-09-06 10:10:00,21.93,21.95,21.77,21.83,1892370.0,17.9062,17.9225,17.7755,17.8245,1892370.0
2018-09-06 10:20:00,21.83,21.86,21.78,21.81,1651510.0,17.8245,17.849,17.7837,17.8082,1651510.0
2018-09-06 10:30:00,21.81,21.81,21.68,21.77,856550.0,17.8082,17.8082,17.702,17.7755,856550.0
2018-09-06 10:40:00,21.77,21.8,21.73,21.73,1294890.0,17.7755,17.8,17.7429,17.7429,1294890.0
2018-09-06 10:50:00,21.73,21.79,21.73,21.73,986720.0,17.7429,17.7919,17.7429,17.7429,986720.0
2018-09-06 11:00:00,21.74,21.74,21.63,21.65,925890.0,17.751,17.751,17.6612,17.6775,925890.0
2018-09-06 11:10:00,21.66,21.67,21.63,21.63,1219690.0,17.6857,17.6939,17.6612,17.6612,1219690.0
2018-09-06 11:20:00,21.63,21.72,21.59,21.71,1179360.0,17.6612,17.7347,17.6285,17.7265,1179360.0
2018-09-06 11:30:00,21.71,21.75,21.7,21.72,994760.0,17.7265,17.7592,17.7184,17.7347,994760.0
2018-09-06 11:40:00,21.72,21.73,21.67,21.68,766330.0,17.7347,17.7429,17.6939,17.702,766330.0
2018-09-06 11:50:00,21.68,21.68,21.63,21.65,372800.0,17.702,17.702,17.6612,17.6775,372800.0
2018-09-06 12:00:00,21.64,21.68,21.64,21.67,494740.0,17.6694,17.702,17.6694,17.6939,494740.0
2018-09-06 12:10:00,21.67,21.68,21.62,21.64,1022130.0,17.6939,17.702,17.653,17.6694,1022130.0
2018-09-06 12:20:00,21.64,21.65,21.53,21.57,817770.0,17.6694,17.6775,17.5796,17.6122,817770.0
2018-09-06 12:30:00,21.57,21.58,21.47,21.51,927360.0,17.6122,17.6204,17.5306,17.5632,927360.0
2018-09-06 12:40:00,21.51,21.57,21.51,21.53,618420.0,17.5632,17.6122,17.5632,17.5796,618420.0
2018-09-06 12:50:00,21.53,21.54,21.47,21.48,487170.0,17.5796,17.5877,17.5306,17.5387,487170.0
2018-09-06 13:00:00,21.48,21.48,21.43,21.44,665580.0,17.5387,17.5387,17.4979,17.5061,665580.0
2018-09-06 13:10:00,21.43,21.5,21.42,21.48,529560.0,17.4979,17.5551,17.4897,17.5387,529560.0
2018-09-06 13:20:00,21.48,21.54,21.47,21.5,531980.0,17.5387,17.5877,17.5306,17.5551,531980.0
2018-09-06 13:30:00,21.5,21.54,21.47,21.53,476370.0,17.5551,17.5877,17.5306,17.5796,476370.0
2018-09-06 13:40:00,21.53,21.6,21.53,21.59,611550.0,17.5796,17.6367,17.5796,17.6285,611550.0
2018-09-06 13:50:00,21.59,21.61,21.52,21.53,894590.0,17.6285,17.6449,17.5714,17.5796,894590.0
2018-09-06 14:00:00,21.53,21.56,21.5,21.56,521780.0,17.5796,17.6041,17.5551,17.6041,521780.0
2018-09-06 14:10:00,21.55,21.56,21.46,21.46,514170.0,17.5959,17.6041,17.5224,17.5224,514170.0
2018-09-06 14:20:00,21.46,21.47,21.39,21.42,839060.0,17.5224,17.5306,17.4652,17.4897,839060.0
2018-09-06 14:30:00,21.42,21.43,21.4,21.43,881410.0,17.4897,17.4979,17.4734,17.4979,881410.0
2018-09-06 14:40:00,21.43,21.5,21.39,21.5,832900.0,17.4979,17.5551,17.4652,17.5551,832900.0
2018-09-06 14:50:00,21.49,21.52,21.49,21.51,961380.0,17.5469,17.5714,17.5469,17.5632,961380.0
2018-09-06 15:00:00,21.51,21.58,21.51,21.57,1084130.0,17.5632,17.6204,17.5632,17.6122,1084130.0
2018-09-06 15:10:00,21.57,21.58,21.54,21.54,988440.0,17.6122,17.6204,17.5877,17.5877,988440.0
2018-09-06 15:20:00,21.54,21.63,21.54,21.63,1023140.0,17.5877,17.6612,17.5877,17.6612,1023140.0
2018-09-06 15:30:00,21.63,21.65,21.56,21.59,1189150.0,17.6612,17.6775,17.6041,17.6285,1189150.0
2018-09-06 15:40:00,21.59,21.62,21.59,21.61,1271310.0,17.6285,17.653,17.6285,17.6449,1271310.0
2018-09-06 15:50:00,21.61,21.61,21.56,21.6,4321820.0,17.6449,17.6449,17.6041,17.6367,4321820.0
2018-09-07 09:30:00,22.42,22.97,22.4,22.9,9802040.0,18.3063,18.7553,18.2899,18.6982,9802040.0
2018-09-07 09:40:00,22.9,23.0,22.81,22.9,6153940.0,18.6982,18.7798,18.6247,18.6982,6153940.0
2018-09-07 09:50:00,22.91,23.11,22.85,22.94,5794480.0,18.7063,18.8697,18.6574,18.7308,5794480.0
2018-09-07 10:00:00,22.94,23.0,22.83,22.92,3207660.0,18.7308,18.7798,18.641,18.7145,3207660.0
2018-09-07 10:10:00,22.91,23.1,22.9,23.09,2951320.0,18.7063,18.8615,18.6982,18.8533,2951320.0
2018-09-07 10:20:00,23.09,23.23,23.07,23.19,2499070.0,18.8533,18.9676,18.837,18.935,2499070.0
2018-09-07 10:30:00,23.19,23.26,23.16,23.2,2513360.0,18.935,18.9921,18.9105,18.9431,2513360.0
2018-09-07 10:40:00,23.19,23.43,23.19,23.39,2114210.0,18.935,19.1309,18.935,19.0983,2114210.0
2018-09-07 10:50:00,23.4,23.5,23.37,23.41,2594580.0,19.1064,19.1881,19.0819,19.1146,2594580.0
2018-09-07 11:00:00,23.4,23.45,23.27,23.4,1957360.0,19.1064,19.1473,19.0003,19.1064,1957360.0
2018-09-07 11:10:00,23.41,23.54,23.36,23.46,2911700.0,19.1146,19.2208,19.0738,19.1554,2911700.0
2018-09-07 11:20:00,23.46,23.5,23.28,23.35,1237400.0,19.1554,19.1881,19.0085,19.0656,1237400.0
2018-09-07 11:30:00,23.35,23.39,23.22,23.29,1209600.0,19.0656,19.0983,18.9595,19.0166,1209600.0
2018-09-07 11:40:00,23.31,23.45,23.31,23.41,1051310.0,19.033,19.1473,19.033,19.1146,1051310.0
2018-09-07 11:50:00,23.41,23.41,23.23,23.23,923510.0,19.1146,19.1146,18.9676,18.9676,923510.0
2018-09-07 12:00:00,23.23,23.24,22.95,22.97,2004980.0,18.9676,18.9758,18.739,18.7553,2004980.0
2018-09-07 12:10:00,22.96,23.13,22.95,23.06,1211650.0,18.7472,18.886,18.739,18.8288,1211650.0
2018-09-07 12:20:00,23.06,23.07,22.97,23.0,1151450.0,18.8288,18.837,18.7553,18.7798,1151450.0
2018-09-07 12:30:00,23.0,23.07,22.99,23.04,899070.0,18.7798,18.837,18.7717,18.8125,899070.0
2018-09-07 12:40:00,23.04,23.09,22.99,23.05,1003620.0,18.8125,18.8533,18.7717,18.8207,1003620.0
2018-09-07 12:50:00,23.05,23.08,23.02,23.08,896590.0,18.8207,18.8452,18.7962,18.8452,896590.0
2018-09-07 13:00:00,23.08,23.14,23.06,23.11,782070.0,18.8452,18.8941,18.8288,18.8697,782070.0
2018-09-07 13:10:00,23.12,23.21,23.09,23.18,706260.0,18.8778,18.9513,18.8533,18.9268,706260.0
2018-09-07 13:20:00,23.17,23.28,23.17,23.21,682880.0,18.9186,19.0085,18.9186,18.9513,682880.0
2018-09-07 13:30:00,23.22,23.28,23.2,23.2,435150.0,18.9595,19.0085,18.9431,18.9431,435150.0
2018-09-07 13:40:00,23.2,23.2,23.12,23.13,1000600.0,18.9431,18.9431,18.8778,18.886,1000600.0
2018-09-07 13:50:00,23.13,23.19,23.04,23.04,545150.0,18.886,18.935,18.8125,18.8125,545150.0
2018-09-07 14:00:00,23.04,23.09,22.98,23.06,689300.0,18.8125,18.8533,18.7635,18.8288,689300.0
2018-09-07 14:10:00,23.06,23.2,23.06,23.17,1151930.0,18.8288,18.9431,18.8288,18.9186,1151930.0
2018-09-07 14:20:00,23.18,23.3,23.18,23.28,1568540.0,18.9268,19.0248,18.9268,19.0085,1568540.0
2018-09-07 14:30:00,23.28,23.3,23.19,23.23,907480.0,19.0085,19.0248,18.935,18.9676,907480.0
2018-09-07 14:40:00,23.23,23.24,23.21,23.23,589560.0,18.9676,18.9758,18.9513,18.9676,589560.0
2018-09-07 14:50:00,23.23,23.3,23.19,23.3,761760.0,18.9676,19.0248,18.935,19.0248,761760.0
2018-09-07 15:00:00,23.29,23.29,23.21,23.24,715920.0,19.0166,19.0166,18.9513,18.9758,715920.0
2018-09-07 15:10:00,23.24,23.26,23.2,23.26,761160.0,18.9758,18.9921,18.9431,18.9921,761160.0
2018-09-07 15:20:00,23.25,23.33,23.23,23.33,771550.0,18.984,19.0493,18.9676,19.0493,771550.0
2018-09-07 15:30:00,23.34,23.4,23.17,23.24,2061470.0,19.0574,19.1064,18.9186,18.9758,2061470.0
2018-09-07 15:40:00,23.24,23.29,23.22,23.26,1634680.0,18.9758,19.0166,18.9595,18.9921,1634680.0
2018-09-07 15:50:00,23.26,23.38,23.17,23.31,6035430.0,18.9921,19.0901,18.9186,19.033,6035430.0
2018-09-10 09:30:00,23.47,23.62,23.21,23.52,2807030.0,19.1636,19.2861,18.9513,19.2044,2807030.0
2018-09-10 09:40:00,23.51,23.69,23.51,23.68,1699830.0,19.1963,19.3432,19.1963,19.3351,1699830.0
2018-09-10 09:50:00,23.68,23.79,23.68,23.77,2623160.0,19.3351,19.4249,19.3351,19.4085,2623160.0
2018-09-10 10:00:00,23.78,23.79,23.66,23.75,991180.0,19.4167,19.4249,19.3187,19.3922,991180.0
2018-09-10 10:10:00,23.75,23.77,23.67,23.75,1535520.0,19.3922,19.4085,19.3269,19.3922,1535520.0
2018-09-10 10:20:00,23.76,23.78,23.63,23.65,1245470.0,19.4004,19.4167,19.2942,19.3106,1245470.0
2018-09-10 10:30:00,23.65,23.74,23.63,23.73,874660.0,19.3106,19.3841,19.2942,19.3759,874660.0
2018-09-10 10:40:00,23.73,23.77,23.7,23.72,771800.0,19.3759,19.4085,19.3514,19.3677,771800.0
2018-09-10 10:50:00,23.73,23.79,23.71,23.79,996230.0,19.3759,19.4249,19.3596,19.4249,996230.0
2018-09-10 11:00:00,23.78,23.84,23.74,23.83,1069990.0,19.4167,19.4657,19.3841,19.4575,1069990.0
2018-09-10 11:10:00,23.83,23.9,23.82,23.89,1383740.0,19.4575,19.5147,19.4494,19.5065,1383740.0
2018-09-10 11:20:00,23.9,23.92,23.85,23.87,1054970.0,19.5147,19.531,19.4739,19.4902,1054970.0
2018-09-10 11:30:00,23.88,23.89,23.8,23.8,577980.0,19.4984,19.5065,19.433,19.433,577980.0
2018-09-10 11:40:00,23.8,23.86,23.78,23.86,759880.0,19.433,19.482,19.4167,19.482,759880.0
2018-09-10 11:50:00,23.86,23.88,23.84,23.87,881500.0,19.482,19.4984,19.4657,19.4902,881500.0
2018-09-10 12:00:00,23.87,23.9,23.85,23.9,715470.0,19.4902,19.5147,19.4739,19.5147,715470.0
2018-09-10 12:10:00,23.9,23.93,23.84,23.85,852130.0,19.5147,19.5392,19.4657,19.4739,852130.0
2018-09-10 12:20:00,23.84,23.85,23.78,23.78,866110.0,19.4657,19.4739,19.4167,19.4167,866110.0
2018-09-10 12:30:00,23.78,23.83,23.78,23.82,538190.0,19.4167,19.4575,19.4167,19.4494,538190.0
2018-09-10 12:40:00,23.82,23.87,23.82,23.82,420190.0,19.4494,19.4902,19.4494,19.4494,420190.0
2018-09-10 12:50:00,23.83,23.88,23.8,23.86,574690.0,19.4575,19.4984,19.433,19.482,574690.0
2018-09-10 13:00:00,23.86,23.89,23.84,23.85,495940.0,19.482,19.5065,19.4657,19.4739,495940.0
2018-09-10 13:10:00,23.85,23.85,23.81,23.84,518120.0,19.4739,19.4739,19.4412,19.4657,518120.0
2018-09-10 13:20:00,23.84,23.85,23.8,23.81,867720.0,19.4657,19.4739,19.433,19.4412,867720.0
2018-09-10 13:30:00,23.81,23.86,23.8,23.82,424360.0,19.4412,19.482,19.433,19.4494,424360.0
2018-09-10 13:40:00,23.82,23.83,23.78,23.81,339080.0,19.4494,19.4575,19.4167,19.4412,339080.0
2018-09-10 13:50:00,23.81,23.88,23.81,23.87,587140.0,19.4412,19.4984,19.4412,19.4902,587140.0
2018-09-10 14:00:00,23.87,23.92,23.86,23.91,450770.0,19.4902,19.531,19.482,19.5229,450770.0
2018-09-10 14:10:00,23.91,23.94,23.9,23.93,618520.0,19.5229,19.5474,19.5147,19.5392,618520.0
2018-09-10 14:20:00,23.93,23.95,23.88,23.95,809290.0,19.5392,19.5555,19.4984,19.5555,809290.0
2018-09-10 14:30:00,23.94,23.96,23.92,23.96,953950.0,19.5474,19.5637,19.531,19.5637,953950.0
2018-09-10 14:40:00,23.96,23.99,23.95,23.98,499350.0,19.5637,19.5882,19.5555,19.58,499350.0
2018-09-10 14:50:00,23.99,24.0,23.97,23.99,899280.0,19.5882,19.5963,19.5719,19.5882,899280.0
2018-09-10 15:00:00,23.99,24.03,23.98,24.02,1375220.0,19.5882,19.6208,19.58,19.6127,1375220.0
2018-09-10 15:10:00,24.02,24.04,23.98,24.01,731840.0,19.6127,19.629,19.58,19.6045,731840.0
2018-09-10 15:20:00,24.02,24.04,24.0,24.0,1167430.0,19.6127,19.629,19.5963,19.5963,1167430.0
2018-09-10 15:30:00,24.0,24.01,23.97,24.01,1064210.0,19.5963,19.6045,19.5719,19.6045,1064210.0
2018-09-10 15:40:00,24.01,24.05,23.98,24.04,1472160.0,19.6045,19.6372,19.58,19.629,1472160.0
2018-09-10 15:50:00,24.04,24.1,23.99,24.06,4638060.0,19.629,19.678,19.5882,19.6453,4638060.0
2018-09-11 09:30:00,23.81,23.97,23.74,23.87,1827870.0,19.4412,19.5719,19.3841,19.4902,1827870.0
2018-09-11 09:40:00,23.88,23.88,23.7,23.75,1772070.0,19.4984,19.4984,19.3514,19.3922,1772070.0
2018-09-11 09:50:00,23.75,23.75,23.61,23.64,1501880.0,19.3922,19.3922,19.2779,19.3024,1501880.0
2018-09-11 10:00:00,23.65,23.66,23.39,23.47,1988140.0,19.3106,19.3187,19.0983,19.1636,1988140.0
2018-09-11 10:10:00,23.48,23.52,23.42,23.44,1534090.0,19.1718,19.2044,19.1228,19.1391,1534090.0
2018-09-11 10:20:00,23.44,23.46,23.32,23.34,1336570.0,19.1391,19.1554,19.0411,19.0574,1336570.0
2018-09-11 10:30:00,23.34,23.36,23.28,23.29,964890.0,19.0574,19.0738,19.0085,19.0166,964890.0
2018-09-11 10:40:00,23.28,23.28,23.18,23.19,1302400.0,19.0085,19.0085,18.9268,18.935,1302400.0
2018-09-11 10:50:00,23.19,23.23,23.09,23.1,1444950.0,18.935,18.9676,18.8533,18.8615,1444950.0
2018-09-11 11:00:00,23.1,23.16,23.04,23.09,1284010.0,18.8615,18.9105,18.8125,18.8533,1284010.0
2018-09-11 11:10:00,23.09,23.14,23.05,23.08,931950.0,18.8533,18.8941,18.8207,18.8452,931950.0
2018-09-11 11:20:00,23.08,23.21,23.07,23.18,1194710.0,18.8452,18.9513,18.837,18.9268,1194710.0
2018-09-11 11:30:00,23.18,23.31,23.17,23.31,1138390.0,18.9268,19.033,18.9186,19.033,1138390.0
2018-09-11 11:40:00,23.31,23.42,23.28,23.41,1189210.0,19.033,19.1228,19.0085,19.1146,1189210.0
2018-09-11 11:50:00,23.41,23.52,23.39,23.51,1091070.0,19.1146,19.2044,19.0983,19.1963,1091070.0
2018-09-11 12:00:00,23.52,23.54,23.46,23.5,658270.0,19.2044,19.2208,19.1554,19.1881,658270.0
2018-09-11 12:10:00,23.5,23.5,23.34,23.35,958920.0,19.1881,19.1881,19.0574,19.0656,958920.0
2018-09-11 12:20:00,23.35,23.39,23.33,23.36,980560.0,19.0656,19.0983,19.0493,19.0738,980560.0
2018-09-11 12:30:00,23.35,23.39,23.29,23.39,713900.0,19.0656,19.0983,19.0166,19.0983,713900.0
2018-09-11 12:40:00,23.38,23.41,23.3,23.3,799310.0,19.0901,19.1146,19.0248,19.0248,799310.0
2018-09-11 12:50:00,23.31,23.34,23.3,23.33,529520.0,19.033,19.0574,19.0248,19.0493,529520.0
2018-09-11 13:00:00,23.33,23.33,23.28,23.29,794200.0,19.0493,19.0493,19.0085,19.0166,794200.0
2018-09-11 13:10:00,23.29,23.31,23.22,23.29,857290.0,19.0166,19.033,18.9595,19.0166,857290.0
2018-09-11 13:20:00,23.29,23.3,23.23,23.28,750430.0,19.0166,19.0248,18.9676,19.0085,750430.0
2018-09-11 13:30:00,23.28,23.29,23.24,23.28,396480.0,19.0085,19.0166,18.9758,19.0085,396480.0
2018-09-11 13:40:00,23.28,23.29,23.22,23.22,332270.0,19.0085,19.0166,18.9595,18.9595,332270.0
2018-09-11 13:50:00,23.23,23.29,23.2,23.26,617770.0,18.9676,19.0166,18.9431,18.9921,617770.0
2018-09-11 14:00:00,23.26,23.28,23.24,23.26,482520.0,18.9921,19.0085,18.9758,18.9921,482520.0
2018-09-11 14:10:00,23.27,23.28,23.24,23.25,686470.0,19.0003,19.0085,18.9758,18.984,686470.0
2018-09-11 14:20:00,23.24,23.3,23.22,23.28,657610.0,18.9758,19.0248,18.9595,19.0085,657610.0
2018-09-11 14:30:00,23.28,23.29,23.26,23.28,761630.0,19.0085,19.0166,18.9921,19.0085,761630.0
2018-09-11 14:40:00,23.28,23.28,23.23,23.27,639450.0,19.0085,19.0085,18.9676,19.0003,639450.0
2018-09-11 14:50:00,23.27,23.29,23.26,23.28,617700.0,19.0003,19.0166,18.9921,19.0085,617700.0
2018-09-11 15:00:00,23.27,23.29,23.26,23.28,664710.0,19.0003,19.0166,18.9921,19.0085,664710.0
2018-09-11 15:10:00,23.28,23.28,23.22,23.24,751890.0,19.0085,19.0085,18.9595,18.9758,751890.0
2018-09-11 15:20:00,23.24,23.26,23.21,23.25,997320.0,18.9758,18.9921,18.9513,18.984,997320.0
2018-09-11 15:30:00,23.25,23.25,23.21,23.24,1192210.0,18.984,18.984,18.9513,18.9758,1192210.0
2018-09-11 15:40:00,23.24,23.27,23.22,23.27,1545530.0,18.9758,19.0003,18.9595,19.0003,1545530.0
2018-09-11 15:50:00,23.27,23.3,23.23,23.26,2773450.0,19.0003,19.0248,18.9676,18.9921,2773450.0
2018-09-12 09:30:00,22.81,23.09,22.65,22.74,3164080.0,18.6247,18.8533,18.4941,18.5675,3164080.0
2018-09-12 09:40:00,22.74,22.85,22.72,22.74,1313210.0,18.5675,18.6574,18.5512,18.5675,1313210.0
2018-09-12 09:50:00,22.74,22.79,22.61,22.66,1801480.0,18.5675,18.6084,18.4614,18.5022,1801480.0
2018-09-12 10:00:00,22.65,22.66,22.53,22.58,1726790.0,18.4941,18.5022,18.3961,18.4369,1726790.0
2018-09-12 10:10:00,22.58,22.58,22.43,22.49,1568890.0,18.4369,18.4369,18.3144,18.3634,1568890.0
2018-09-12 10:20:00,22.49,22.53,22.36,22.39,1736650.0,18.3634,18.3961,18.2573,18.2818,1736650.0
2018-09-12 10:30:00,22.4,22.4,22.28,22.38,1247690.0,18.2899,18.2899,18.1919,18.2736,1247690.0
2018-09-12 10:40:00,22.38,22.47,22.33,22.35,1969840.0,18.2736,18.3471,18.2328,18.2491,1969840.0
2018-09-12 10:50:00,22.35,22.44,22.35,22.39,1050950.0,18.2491,18.3226,18.2491,18.2818,1050950.0
2018-09-12 11:00:00,22.39,22.48,22.37,22.4,864170.0,18.2818,18.3552,18.2654,18.2899,864170.0
2018-09-12 11:10:00,22.4,22.61,22.39,22.56,1847310.0,18.2899,18.4614,18.2818,18.4206,1847310.0
2018-09-12 11:20:00,22.55,22.65,22.53,22.61,1584300.0,18.4124,18.4941,18.3961,18.4614,1584300.0
2018-09-12 11:30:00,22.61,22.71,22.59,22.68,1143170.0,18.4614,18.543,18.4451,18.5185,1143170.0
2018-09-12 11:40:00,22.68,22.75,22.67,22.68,959200.0,18.5185,18.5757,18.5104,18.5185,959200.0
2018-09-12 11:50:00,22.67,22.71,22.6,22.6,533230.0,18.5104,18.543,18.4532,18.4532,533230.0
2018-09-12 12:00:00,22.6,22.71,22.6,22.66,604730.0,18.4532,18.543,18.4532,18.5022,604730.0
2018-09-12 12:10:00,22.65,22.83,22.65,22.8,558600.0,18.4941,18.641,18.4941,18.6165,558600.0
2018-09-12 12:20:00,22.8,22.88,22.79,22.88,735880.0,18.6165,18.6819,18.6084,18.6819,735880.0
2018-09-12 12:30:00,22.88,22.88,22.82,22.86,467770.0,18.6819,18.6819,18.6329,18.6655,467770.0
2018-09-12 12:40:00,22.87,22.88,22.83,22.85,765340.0,18.6737,18.6819,18.641,18.6574,765340.0
2018-09-12 12:50:00,22.85,22.85,22.8,22.82,483330.0,18.6574,18.6574,18.6165,18.6329,483330.0
2018-09-12 13:00:00,22.82,22.84,22.77,22.78,637370.0,18.6329,18.6492,18.592,18.6002,637370.0
2018-09-12 13:10:00,22.78,22.81,22.76,22.77,623640.0,18.6002,18.6247,18.5839,18.592,623640.0
2018-09-12 13:20:00,22.78,22.81,22.78,22.8,462620.0,18.6002,18.6247,18.6002,18.6165,462620.0
2018-09-12 13:30:00,22.8,22.85,22.79,22.83,454740.0,18.6165,18.6574,18.6084,18.641,454740.0
2018-09-12 13:40:00,22.82,22.85,22.8,22.83,429340.0,18.6329,18.6574,18.6165,18.641,429340.0
2018-09-12 13:50:00,22.83,22.91,22.81,22.9,384940.0,18.641,18.7063,18.6247,18.6982,384940.0
2018-09-12 14:00:00,22.9,22.91,22.82,22.83,552150.0,18.6982,18.7063,18.6329,18.641,552150.0
2018-09-12 14:10:00,22.84,22.89,22.82,22.88,539770.0,18.6492,18.69,18.6329,18.6819,539770.0
2018-09-12 14:20:00,22.88,22.91,22.84,22.89,619820.0,18.6819,18.7063,18.6492,18.69,619820.0
2018-09-12 14:30:00,22.89,22.91,22.87,22.89,400820.0,18.69,18.7063,18.6737,18.69,400820.0
2018-09-12 14:40:00,22.9,22.92,22.85,22.92,626580.0,18.6982,18.7145,18.6574,18.7145,626580.0
2018-09-12 14:50:00,22.93,22.98,22.92,22.94,393600.0,18.7227,18.7635,18.7145,18.7308,393600.0
2018-09-12 15:00:00,22.94,22.96,22.9,22.91,653200.0,18.7308,18.7472,18.6982,18.7063,653200.0
2018-09-12 15:10:00,22.92,22.92,22.89,22.9,523910.0,18.7145,18.7145,18.69,18.6982,523910.0
2018-09-12 15:20:00,22.91,22.96,22.9,22.94,462980.0,18.7063,18.7472,18.6982,18.7308,462980.0
2018-09-12 15:30:00,22.94,22.95,22.92,22.95,836500.0,18.7308,18.739,18.7145,18.739,836500.0
2018-09-12 15:40:00,22.95,22.95,22.9,22.93,1021280.0,18.739,18.739,18.6982,18.7227,1021280.0
2018-09-12 15:50:00,22.93,23.0,22.93,22.99,3188550.0,18.7227,18.7798,18.7227,18.7717,3188550.0
2018-09-13 09:30:00,23.37,23.49,23.11,23.42,1356390.0,19.0819,19.1799,18.8697,19.1228,1356390.0
2018-09-13 09:40:00,23.41,23.5,23.33,23.48,948340.0,19.1146,19.1881,19.0493,19.1718,948340.0
2018-09-13 09:50:00,23.48,23.51,23.41,23.49,869700.0,19.1718,19.1963,19.1146,19.1799,869700.0
2018-09-13 10:00:00,23.49,23.53,23.46,23.52,1185840.0,19.1799,19.2126,19.1554,19.2044,1185840.0
2018-09-13 10:10:00,23.53,23.54,23.43,23.5,715340.0,19.2126,19.2208,19.1309,19.1881,715340.0
2018-09-13 10:20:00,23.5,23.51,23.3,23.36,933190.0,19.1881,19.1963,19.0248,19.0738,933190.0
2018-09-13 10:30:00,23.37,23.41,23.33,23.38,357730.0,19.0819,19.1146,19.0493,19.0901,357730.0
2018-09-13 10:40:00,23.38,23.41,23.36,23.37,391050.0,19.0901,19.1146,19.0738,19.0819,391050.0
2018-09-13 10:50:00,23.37,23.46,23.32,23.46,241240.0,19.0819,19.1554,19.0411,19.1554,241240.0
2018-09-13 11:00:00,23.46,23.54,23.44,23.53,641790.0,19.1554,19.2208,19.1391,19.2126,641790.0
2018-09-13 11:10:00,23.53,23.62,23.52,23.61,805050.0,19.2126,19.2861,19.2044,19.2779,805050.0
2018-09-13 11:20:00,23.6,23.62,23.55,23.59,687150.0,19.2697,19.2861,19.2289,19.2616,687150.0
2018-09-13 11:30:00,23.59,23.61,23.51,23.56,928430.0,19.2616,19.2779,19.1963,19.2371,928430.0
2018-09-13 11:40:00,23.56,23.66,23.56,23.65,767530.0,19.2371,19.3187,19.2371,19.3106,767530.0
2018-09-13 11:50:00,23.65,23.73,23.65,23.72,908260.0,19.3106,19.3759,19.3106,19.3677,908260.0
2018-09-13 12:00:00,23.72,23.77,23.69,23.76,1200510.0,19.3677,19.4085,19.3432,19.4004,1200510.0
2018-09-13 12:10:00,23.75,23.81,23.75,23.81,1128560.0,19.3922,19.4412,19.3922,19.4412,1128560.0
2018-09-13 12:20:00,23.81,23.83,23.8,23.83,722880.0,19.4412,19.4575,19.433,19.4575,722880.0
2018-09-13 12:30:00,23.83,23.88,23.77,23.84,920170.0,19.4575,19.4984,19.4085,19.4657,920170.0
2018-09-13 12:40:00,23.84,23.9,23.81,23.88,721400.0,19.4657,19.5147,19.4412,19.4984,721400.0
2018-09-13 12:50:00,23.89,23.92,23.87,23.9,1197370.0,19.5065,19.531,19.4902,19.5147,1197370.0
2018-09-13 13:00:00,23.9,23.92,23.82,23.82,503880.0,19.5147,19.531,19.4494,19.4494,503880.0
2018-09-13 13:10:00,23.82,23.83,23.77,23.78,369050.0,19.4494,19.4575,19.4085,19.4167,369050.0
2018-09-13 13:20:00,23.78,23.79,23.66,23.72,1022470.0,19.4167,19.4249,19.3187,19.3677,1022470.0
2018-09-13 13:30:00,23.73,23.76,23.71,23.75,304820.0,19.3759,19.4004,19.3596,19.3922,304820.0
2018-09-13 13:40:00,23.75,23.77,23.67,23.67,393750.0,19.3922,19.4085,19.3269,19.3269,393750.0
2018-09-13 13:50:00,23.68,23.74,23.68,23.73,342780.0,19.3351,19.3841,19.3351,19.3759,342780.0
2018-09-13 14:00:00,23.73,23.78,23.72,23.76,397450.0,19.3759,19.4167,19.3677,19.4004,397450.0
2018-09-13 14:10:00,23.75,23.76,23.67,23.68,464210.0,19.3922,19.4004,19.3269,19.3351,464210.0
2018-09-13 14:20:00,23.68,23.73,23.67,23.7,662220.0,19.3351,19.3759,19.3269,19.3514,662220.0
2018-09-13 14:30:00,23.7,23.74,23.7,23.74,424940.0,19.3514,19.3841,19.3514,19.3841,424940.0
2018-09-13 14:40:00,23.74,23.76,23.7,23.71,454900.0,19.3841,19.4004,19.3514,19.3596,454900.0
2018-09-13 14:50:00,23.71,23.72,23.68,23.7,572860.0,19.3596,19.3677,19.3351,19.3514,572860.0
2018-09-13 15:00:00,23.7,23.71,23.64,23.65,593200.0,19.3514,19.3596,19.3024,19.3106,593200.0
2018-09-13 15:10:00,23.65,23.66,23.62,23.64,460340.0,19.3106,19.3187,19.2861,19.3024,460340.0
2018-09-13 15:20:00,23.64,23.65,23.62,23.62,475870.0,19.3024,19.3106,19.2861,19.2861,475870.0
2018-09-13 15:30:00,23.62,23.63,23.6,23.6,859110.0,19.2861,19.2942,19.2697,19.2697,859110.0
2018-09-13 15:40:00,23.61,23.62,23.59,23.59,1062070.0,19.2779,19.2861,19.2616,19.2616,1062070.0
2018-09-13 15:50:00,23.59,23.59,23.51,23.54,2644590.0,19.2616,19.2616,19.1963,19.2208,2644590.0
2018-09-14 09:30:00,23.52,23.71,23.48,23.67,1447550.0,19.2044,19.3596,19.1718,19.3269,1447550.0
2018-09-14 09:40:00,23.68,23.71,23.59,23.63,892900.0,19.3351,19.3596,19.2616,19.2942,892900.0
2018-09-14 09:50:00,23.63,23.69,23.63,23.68,529970.0,19.2942,19.3432,19.2942,19.3351,529970.0
2018-09-14 10:00:00,23.68,23.69,23.53,23.53,593400.0,19.3351,19.3432,19.2126,19.2126,593400.0
2018-09-14 10:10:00,23.53,23.57,23.49,23.53,522130.0,19.2126,19.2452,19.1799,19.2126,522130.0
2018-09-14 10:20:00,23.53,23.56,23.49,23.55,399970.0,19.2126,19.2371,19.1799,19.2289,399970.0
2018-09-14 10:30:00,23.56,23.62,23.54,23.59,391200.0,19.2371,19.2861,19.2208,19.2616,391200.0
2018-09-14 10:40:00,23.59,23.59,23.54,23.56,1095540.0,19.2616,19.2616,19.2208,19.2371,1095540.0
2018-09-14 10:50:00,23.55,23.59,23.54,23.58,350270.0,19.2289,19.2616,19.2208,19.2534,350270.0
2018-09-14 11:00:00,23.58,23.58,23.53,23.53,289420.0,19.2534,19.2534,19.2126,19.2126,289420.0
2018-09-14 11:10:00,23.53,23.53,23.48,23.49,412090.0,19.2126,19.2126,19.1718,19.1799,412090.0
2018-09-14 11:20:00,23.49,23.53,23.45,23.49,324540.0,19.1799,19.2126,19.1473,19.1799,324540.0
2018-09-14 11:30:00,23.49,23.52,23.49,23.5,190230.0,19.1799,19.2044,19.1799,19.1881,190230.0
2018-09-14 11:40:00,23.5,23.5,23.46,23.47,204750.0,19.1881,19.1881,19.1554,19.1636,204750.0
2018-09-14 11:50:00,23.47,23.49,23.45,23.46,250880.0,19.1636,19.1799,19.1473,19.1554,250880.0
2018-09-14 12:00:00,23.46,23.46,23.37,23.45,698440.0,19.1554,19.1554,19.0819,19.1473,698440.0
2018-09-14 12:10:00,23.45,23.48,23.43,23.44,192220.0,19.1473,19.1718,19.1309,19.1391,192220.0
2018-09-14 12:20:00,23.45,23.46,23.37,23.43,199830.0,19.1473,19.1554,19.0819,19.1309,199830.0
2018-09-14 12:30:00,23.42,23.43,23.39,23.41,197720.0,19.1228,19.1309,19.0983,19.1146,197720.0
2018-09-14 12:40:00,23.41,23.5,23.41,23.5,595040.0,19.1146,19.1881,19.1146,19.1881,595040.0
2018-09-14 12:50:00,23.5,23.52,23.48,23.51,137500.0,19.1881,19.2044,19.1718,19.1963,137500.0
2018-09-14 13:00:00,23.51,23.54,23.5,23.5,242800.0,19.1963,19.2208,19.1881,19.1881,242800.0
2018-09-14 13:10:00,23.49,23.55,23.49,23.55,401380.0,19.1799,19.2289,19.1799,19.2289,401380.0
2018-09-14 13:20:00,23.56,23.6,23.55,23.59,195480.0,19.2371,19.2697,19.2289,19.2616,195480.0
2018-09-14 13:30:00,23.59,23.59,23.57,23.58,151170.0,19.2616,19.2616,19.2452,19.2534,151170.0
2018-09-14 13:40:00,23.58,23.59,23.55,23.56,164640.0,19.2534,19.2616,19.2289,19.2371,164640.0
2018-09-14 13:50:00,23.57,23.6,23.57,23.6,236600.0,19.2452,19.2697,19.2452,19.2697,236600.0
2018-09-14 14:00:00,23.59,23.64,23.59,23.64,309680.0,19.2616,19.3024,19.2616,19.3024,309680.0
2018-09-14 14:10:00,23.64,23.67,23.62,23.66,172860.0,19.3024,19.3269,19.2861,19.3187,172860.0
2018-09-14 14:20:00,23.66,23.69,23.66,23.68,323060.0,19.3187,19.3432,19.3187,19.3351,323060.0
2018-09-14 14:30:00,23.68,23.7,23.66,23.68,269050.0,19.3351,19.3514,19.3187,19.3351,269050.0
2018-09-14 14:40:00,23.68,23.69,23.67,23.68,227180.0,19.3351,19.3432,19.3269,19.3351,227180.0
2018-09-14 14:50:00,23.68,23.68,23.66,23.67,417040.0,19.3351,19.3351,19.3187,19.3269,417040.0
2018-09-14 15:00:00,23.67,23.69,23.67,23.68,428180.0,19.3269,19.3432,19.3269,19.3351,428180.0
2018-09-14 15:10:00,23.68,23.7,23.68,23.7,476020.0,19.3351,19.3514,19.3351,19.3514,476020.0
2018-09-14 15:20:00,23.69,23.7,23.62,23.63,476490.0,19.3432,19.3514,19.2861,19.2942,476490.0
2018-09-14 15:30:00,23.63,23.66,23.62,23.66,608810.0,19.2942,19.3187,19.2861,19.3187,608810.0
2018-09-14 15:40:00,23.66,23.67,23.63,23.65,751700.0,19.3187,19.3269,19.2942,19.3106,751700.0
2018-09-14 15:50:00,23.66,23.69,23.61,23.63,1785760.0,19.3187,19.3432,19.2779,19.2942,1785760.0
2018-09-17 09:30:00,24.0,24.03,23.72,23.86,1729060.0,19.5963,19.6208,19.3677,19.482,1729060.0
2018-09-17 09:40:00,23.86,23.88,23.75,23.8,996510.0,19.482,19.4984,19.3922,19.433,996510.0
2018-09-17 09:50:00,23.8,24.02,23.78,23.98,2614270.0,19.433,19.6127,19.4167,19.58,2614270.0
2018-09-17 10:00:00,23.98,23.99,23.87,23.89,1231660.0,19.58,19.5882,19.4902,19.5065,1231660.0
2018-09-17 10:10:00,23.91,23.98,23.9,23.97,616400.0,19.5229,19.58,19.5147,19.5719,616400.0
2018-09-17 10:20:00,23.97,23.97,23.87,23.9,682410.0,19.5719,19.5719,19.4902,19.5147,682410.0
2018-09-17 10:30:00,23.9,23.9,23.79,23.86,765340.0,19.5147,19.5147,19.4249,19.482,765340.0
2018-09-17 10:40:00,23.87,23.91,23.86,23.87,504780.0,19.4902,19.5229,19.482,19.4902,504780.0
2018-09-17 10:50:00,23.87,23.92,23.87,23.89,336050.0,19.4902,19.531,19.4902,19.5065,336050.0
2018-09-17 11:00:00,23.89,23.91,23.84,23.85,632680.0,19.5065,19.5229,19.4657,19.4739,632680.0
2018-09-17 11:10:00,23.86,23.88,23.82,23.82,449280.0,19.482,19.4984,19.4494,19.4494,449280.0
2018-09-17 11:20:00,23.82,23.85,23.77,23.79,452110.0,19.4494,19.4739,19.4085,19.4249,452110.0
2018-09-17 11:30:00,23.79,23.81,23.76,23.78,433400.0,19.4249,19.4412,19.4004,19.4167,433400.0
2018-09-17 11:40:00,23.78,23.82,23.78,23.79,1114950.0,19.4167,19.4494,19.4167,19.4249,1114950.0
2018-09-17 11:50:00,23.79,23.88,23.79,23.86,503300.0,19.4249,19.4984,19.4249,19.482,503300.0
2018-09-17 12:00:00,23.86,23.89,23.81,23.83,370930.0,19.482,19.5065,19.4412,19.4575,370930.0
2018-09-17 12:10:00,23.83,23.83,23.79,23.82,252620.0,19.4575,19.4575,19.4249,19.4494,252620.0
2018-09-17 12:20:00,23.82,23.83,23.8,23.8,249950.0,19.4494,19.4575,19.433,19.433,249950.0
2018-09-17 12:30:00,23.8,23.8,23.77,23.78,234170.0,19.433,19.433,19.4085,19.4167,234170.0
2018-09-17 12:40:00,23.79,23.8,23.77,23.79,301960.0,19.4249,19.433,19.4085,19.4249,301960.0
2018-09-17 12:50:00,23.79,23.8,23.71,23.76,654090.0,19.4249,19.433,19.3596,19.4004,654090.0
2018-09-17 13:00:00,23.76,23.76,23.71,23.76,346800.0,19.4004,19.4004,19.3596,19.4004,346800.0
2018-09-17 13:10:00,23.76,23.82,23.76,23.77,290570.0,19.4004,19.4494,19.4004,19.4085,290570.0
2018-09-17 13:20:00,23.77,23.77,23.74,23.74,216930.0,19.4085,19.4085,19.3841,19.3841,216930.0
2018-09-17 13:30:00,23.74,23.74,23.68,23.71,489660.0,19.3841,19.3841,19.3351,19.3596,489660.0
2018-09-17 13:40:00,23.71,23.74,23.68,23.7,207960.0,19.3596,19.3841,19.3351,19.3514,207960.0
2018-09-17 13:50:00,23.7,23.79,23.67,23.79,361840.0,19.3514,19.4249,19.3269,19.4249,361840.0
2018-09-17 14:00:00,23.78,23.78,23.73,23.75,276810.0,19.4167,19.4167,19.3759,19.3922,276810.0
2018-09-17 14:10:00,23.75,23.75,23.72,23.73,152630.0,19.3922,19.3922,19.3677,19.3759,152630.0
2018-09-17 14:20:00,23.73,23.74,23.69,23.69,268420.0,19.3759,19.3841,19.3432,19.3432,268420.0
2018-09-17 14:30:00,23.69,23.7,23.64,23.65,369400.0,19.3432,19.3514,19.3024,19.3106,369400.0
2018-09-17 14:40:00,23.65,23.67,23.64,23.66,288220.0,19.3106,19.3269,19.3024,19.3187,288220.0
2018-09-17 14:50:00,23.65,23.69,23.63,23.66,583320.0,19.3106,19.3432,19.2942,19.3187,583320.0
2018-09-17 15:00:00,23.65,23.68,23.62,23.64,474100.0,19.3106,19.3351,19.2861,19.3024,474100.0
2018-09-17 15:10:00,23.64,23.65,23.61,23.61,572440.0,19.3024,19.3106,19.2779,19.2779,572440.0
2018-09-17 15:20:00,23.61,23.62,23.56,23.57,600560.0,19.2779,19.2861,19.2371,19.2452,600560.0
2018-09-17 15:30:00,23.57,23.59,23.53,23.54,805960.0,19.2452,19.2616,19.2126,19.2208,805960.0
2018-09-17 15:40:00,23.54,23.55,23.52,23.54,951390.0,19.2208,19.2289,19.2044,19.2208,951390.0
2018-09-17 15:50:00,23.54,23.54,23.43,23.48,2399170.0,19.2208,19.2208,19.1309,19.1718,2399170.0
2018-09-18 09:30:00,23.5,23.74,23.49,23.59,1228030.0,19.3282,19.5256,19.3199,19.4022,1228030.0
2018-09-18 09:40:00,23.59,23.67,23.53,23.65,757320.0,19.4022,19.468,19.3528,19.4515,757320.0
2018-09-18 09:50:00,23.65,23.68,23.57,23.59,718170.0,19.4515,19.4762,19.3857,19.4022,718170.0
2018-09-18 10:00:00,23.59,23.67,23.52,23.67,625490.0,19.4022,19.468,19.3446,19.468,625490.0
2018-09-18 10:10:00,23.68,23.79,23.66,23.79,1087550.0,19.4762,19.5667,19.4598,19.5667,1087550.0
2018-09-18 10:20:00,23.79,23.95,23.79,23.85,1811040.0,19.5667,19.6983,19.5667,19.616,1811040.0
2018-09-18 10:30:00,23.86,23.93,23.82,23.88,832280.0,19.6243,19.6818,19.5914,19.6407,832280.0
2018-09-18 10:40:00,23.88,24.01,23.85,24.0,834830.0,19.6407,19.7476,19.616,19.7394,834830.0
2018-09-18 10:50:00,24.0,24.1,23.97,24.07,1031140.0,19.7394,19.8216,19.7147,19.797,1031140.0
2018-09-18 11:00:00,24.07,24.1,24.02,24.05,771510.0,19.797,19.8216,19.7558,19.7805,771510.0
2018-09-18 11:10:00,24.05,24.1,23.97,24.0,814070.0,19.7805,19.8216,19.7147,19.7394,814070.0
2018-09-18 11:20:00,24.01,24.07,23.99,24.0,793340.0,19.7476,19.797,19.7312,19.7394,793340.0
2018-09-18 11:30:00,24.0,24.05,23.94,24.03,494240.0,19.7394,19.7805,19.6901,19.7641,494240.0
2018-09-18 11:40:00,24.03,24.1,24.02,24.05,438830.0,19.7641,19.8216,19.7558,19.7805,438830.0
2018-09-18 11:50:00,24.05,24.05,23.99,23.99,569850.0,19.7805,19.7805,19.7312,19.7312,569850.0
2018-09-18 12:00:00,23.99,24.05,23.99,24.05,399860.0,19.7312,19.7805,19.7312,19.7805,399860.0
2018-09-18 12:10:00,24.05,24.06,23.97,23.99,811640.0,19.7805,19.7887,19.7147,19.7312,811640.0
2018-09-18 12:20:00,23.99,24.03,23.94,23.96,824150.0,19.7312,19.7641,19.6901,19.7065,824150.0
2018-09-18 12:30:00,23.96,24.02,23.96,24.02,416700.0,19.7065,19.7558,19.7065,19.7558,416700.0
2018-09-18 12:40:00,24.02,24.02,24.0,24.0,450820.0,19.7558,19.7558,19.7394,19.7394,450820.0
2018-09-18 12:50:00,24.0,24.02,23.99,23.99,368750.0,19.7394,19.7558,19.7312,19.7312,368750.0
2018-09-18 13:00:00,24.0,24.05,23.99,24.05,608700.0,19.7394,19.7805,19.7312,19.7805,608700.0
2018-09-18 13:10:00,24.05,24.07,24.04,24.07,345320.0,19.7805,19.797,19.7723,19.797,345320.0
2018-09-18 13:20:00,24.07,24.08,24.02,24.02,360570.0,19.797,19.8052,19.7558,19.7558,360570.0
2018-09-18 13:30:00,24.02,24.05,24.0,24.05,276290.0,19.7558,19.7805,19.7394,19.7805,276290.0
2018-09-18 13:40:00,24.06,24.1,24.05,24.1,490970.0,19.7887,19.8216,19.7805,19.8216,490970.0
2018-09-18 13:50:00,24.1,24.11,24.08,24.11,462400.0,19.8216,19.8299,19.8052,19.8299,462400.0
2018-09-18 14:00:00,24.11,24.14,24.1,24.11,665120.0,19.8299,19.8545,19.8216,19.8299,665120.0
2018-09-18 14:10:00,24.12,24.14,24.08,24.08,627560.0,19.8381,19.8545,19.8052,19.8052,627560.0
2018-09-18 14:20:00,24.08,24.11,24.07,24.09,467020.0,19.8052,19.8299,19.797,19.8134,467020.0
2018-09-18 14:30:00,24.09,24.13,24.05,24.05,779620.0,19.8134,19.8463,19.7805,19.7805,779620.0
2018-09-18 14:40:00,24.05,24.1,24.04,24.09,494790.0,19.7805,19.8216,19.7723,19.8134,494790.0
2018-09-18 14:50:00,24.08,24.1,24.07,24.1,446900.0,19.8052,19.8216,19.797,19.8216,446900.0
2018-09-18 15:00:00,24.1,24.11,24.07,24.1,611780.0,19.8216,19.8299,19.797,19.8216,611780.0
2018-09-18 15:10:00,24.1,24.11,24.08,24.09,727090.0,19.8216,19.8299,19.8052,19.8134,727090.0
2018-09-18 15:20:00,24.09,24.11,24.08,24.1,864530.0,19.8134,19.8299,19.8052,19.8216,864530.0
2018-09-18 15:30:00,24.09,24.09,23.94,23.95,1564020.0,19.8134,19.8134,19.6901,19.6983,1564020.0
2018-09-18 15:40:00,23.95,24.02,23.95,24.0,1301390.0,19.6983,19.7558,19.6983,19.7394,1301390.0
2018-09-18 15:50:00,24.0,24.0,23.96,23.97,2583660.0,19.7394,19.7394,19.7065,19.7147,2583660.0
2018-09-19 09:30:00,24.05,24.21,24.01,24.02,1461220.0,19.7805,19.9121,19.7476,19.7558,1461220.0
2018-09-19 09:40:00,24.03,24.1,23.98,24.05,629880.0,19.7641,19.8216,19.7229,19.7805,629880.0
2018-09-19 09:50:00,24.05,24.11,24.01,24.11,1006650.0,19.7805,19.8299,19.7476,19.8299,1006650.0
2018-09-19 10:00:00,24.1,24.25,24.08,24.2,1275800.0,19.8216,19.945,19.8052,19.9039,1275800.0
2018-09-19 10:10:00,24.2,24.2,24.14,24.16,548930.0,19.9039,19.9039,19.8545,19.871,548930.0
2018-09-19 10:20:00,24.16,24.21,24.15,24.2,599130.0,19.871,19.9121,19.8628,19.9039,599130.0
2018-09-19 10:30:00,24.19,24.22,24.16,24.19,348310.0,19.8957,19.9203,19.871,19.8957,348310.0
2018-09-19 10:40:00,24.18,24.19,24.13,24.16,352610.0,19.8874,19.8957,19.8463,19.871,352610.0
2018-09-19 10:50:00,24.16,24.16,24.09,24.11,381510.0,19.871,19.871,19.8134,19.8299,381510.0
2018-09-19 11:00:00,24.11,24.13,24.05,24.12,655730.0,19.8299,19.8463,19.7805,19.8381,655730.0
2018-09-19 11:10:00,24.12,24.13,24.07,24.08,418550.0,19.8381,19.8463,19.797,19.8052,418550.0
2018-09-19 11:20:00,24.08,24.1,24.06,24.1,303330.0,19.8052,19.8216,19.7887,19.8216,303330.0
2018-09-19 11:30:00,24.1,24.15,24.09,24.12,407890.0,19.8216,19.8628,19.8134,19.8381,407890.0
2018-09-19 11:40:00,24.13,24.13,24.08,24.09,302060.0,19.8463,19.8463,19.8052,19.8134,302060.0
2018-09-19 11:50:00,24.09,24.13,24.08,24.09,386000.0,19.8134,19.8463,19.8052,19.8134,386000.0
2018-09-19 12:00:00,24.09,24.11,24.06,24.08,336200.0,19.8134,19.8299,19.7887,19.8052,336200.0
2018-09-19 12:10:00,24.08,24.08,24.04,24.06,298700.0,19.8052,19.8052,19.7723,19.7887,298700.0
2018-09-19 12:20:00,24.07,24.1,24.05,24.09,198580.0,19.797,19.8216,19.7805,19.8134,198580.0
2018-09-19 12:30:00,24.1,24.12,24.07,24.07,408080.0,19.8216,19.8381,19.797,19.797,408080.0
2018-09-19 12:40:00,24.07,24.11,24.07,24.1,412440.0,19.797,19.8299,19.797,19.8216,412440.0
2018-09-19 12:50:00,24.11,24.14,24.11,24.14,285200.0,19.8299,19.8545,19.8299,19.8545,285200.0
2018-09-19 13:00:00,24.14,24.14,24.09,24.11,405310.0,19.8545,19.8545,19.8134,19.8299,405310.0
2018-09-19 13:10:00,24.11,24.13,24.09,24.12,246970.0,19.8299,19.8463,19.8134,19.8381,246970.0
2018-09-19 13:20:00,24.12,24.14,24.11,24.12,252910.0,19.8381,19.8545,19.8299,19.8381,252910.0
2018-09-19 13:30:00,24.12,24.16,24.12,24.15,408770.0,19.8381,19.871,19.8381,19.8628,408770.0
2018-09-19 13:40:00,24.15,24.18,24.15,24.16,355560.0,19.8628,19.8874,19.8628,19.871,355560.0
2018-09-19 13:50:00,24.16,24.16,24.13,24.14,296330.0,19.871,19.871,19.8463,19.8545,296330.0
2018-09-19 14:00:00,24.14,24.15,24.08,24.09,400920.0,19.8545,19.8628,19.8052,19.8134,400920.0
2018-09-19 14:10:00,24.09,24.12,24.09,24.1,373920.0,19.8134,19.8381,19.8134,19.8216,373920.0
2018-09-19 14:20:00,24.1,24.12,24.09,24.09,295530.0,19.8216,19.8381,19.8134,19.8134,295530.0
2018-09-19 14:30:00,24.09,24.1,24.08,24.09,295400.0,19.8134,19.8216,19.8052,19.8134,295400.0
2018-09-19 14:40:00,24.09,24.14,24.08,24.12,311920.0,19.8134,19.8545,19.8052,19.8381,311920.0
2018-09-19 14:50:00,24.13,24.16,24.13,24.14,319480.0,19.8463,19.871,19.8463,19.8545,319480.0
2018-09-19 15:00:00,24.14,24.17,24.14,24.17,301270.0,19.8545,19.8792,19.8545,19.8792,301270.0
2018-09-19 15:10:00,24.17,24.19,24.16,24.17,441040.0,19.8792,19.8957,19.871,19.8792,441040.0
2018-09-19 15:20:00,24.17,24.21,24.17,24.19,620290.0,19.8792,19.9121,19.8792,19.8957,620290.0
2018-09-19 15:30:00,24.19,24.2,24.17,24.19,741640.0,19.8957,19.9039,19.8792,19.8957,741640.0
2018-09-19 15:40:00,24.19,24.2,24.17,24.18,740800.0,19.8957,19.9039,19.8792,19.8874,740800.0
2018-09-19 15:50:00,24.19,24.21,24.16,24.18,1878190.0,19.8957,19.9121,19.871,19.8874,1878190.0
2018-09-20 09:30:00,24.3,24.42,24.26,24.35,1657980.0,19.9861,20.0848,19.9532,20.0273,1657980.0
2018-09-20 09:40:00,24.34,24.34,24.24,24.25,703610.0,20.019,20.019,19.9368,19.945,703610.0
2018-09-20 09:50:00,24.26,24.27,24.17,24.21,1015160.0,19.9532,19.9615,19.8792,19.9121,1015160.0
2018-09-20 10:00:00,24.2,24.38,24.2,24.36,440120.0,19.9039,20.0519,19.9039,20.0355,440120.0
2018-09-20 10:10:00,24.36,24.44,24.36,24.41,429650.0,20.0355,20.1013,20.0355,20.0766,429650.0
2018-09-20 10:20:00,24.41,24.45,24.37,24.39,509870.0,20.0766,20.1095,20.0437,20.0602,509870.0
2018-09-20 10:30:00,24.39,24.4,24.35,24.38,306330.0,20.0602,20.0684,20.0273,20.0519,306330.0
2018-09-20 10:40:00,24.38,24.41,24.36,24.39,421770.0,20.0519,20.0766,20.0355,20.0602,421770.0
2018-09-20 10:50:00,24.39,24.39,24.32,24.35,294340.0,20.0602,20.0602,20.0026,20.0273,294340.0
2018-09-20 11:00:00,24.35,24.37,24.32,24.35,298710.0,20.0273,20.0437,20.0026,20.0273,298710.0
2018-09-20 11:10:00,24.35,24.41,24.33,24.39,1435070.0,20.0273,20.0766,20.0108,20.0602,1435070.0
2018-09-20 11:20:00,24.39,24.45,24.38,24.43,483280.0,20.0602,20.1095,20.0519,20.0931,483280.0
2018-09-20 11:30:00,24.43,24.46,24.41,24.44,298280.0,20.0931,20.1177,20.0766,20.1013,298280.0
2018-09-20 11:40:00,24.44,24.47,24.42,24.43,296730.0,20.1013,20.126,20.0848,20.0931,296730.0
2018-09-20 11:50:00,24.43,24.44,24.39,24.42,367580.0,20.0931,20.1013,20.0602,20.0848,367580.0
2018-09-20 12:00:00,24.42,24.44,24.4,24.43,295400.0,20.0848,20.1013,20.0684,20.0931,295400.0
2018-09-20 12:10:00,24.43,24.46,24.42,24.46,315050.0,20.0931,20.1177,20.0848,20.1177,315050.0
2018-09-20 12:20:00,24.46,24.48,24.45,24.47,282550.0,20.1177,20.1342,20.1095,20.126,282550.0
2018-09-20 12:30:00,24.47,24.5,24.46,24.48,340660.0,20.126,20.1506,20.1177,20.1342,340660.0
2018-09-20 12:40:00,24.48,24.5,24.43,24.43,550910.0,20.1342,20.1506,20.0931,20.0931,550910.0
2018-09-20 12:50:00,24.43,24.47,24.43,24.45,363560.0,20.0931,20.126,20.0931,20.1095,363560.0
2018-09-20 13:00:00,24.45,24.48,24.45,24.48,389320.0,20.1095,20.1342,20.1095,20.1342,389320.0
2018-09-20 13:10:00,24.48,24.52,24.48,24.5,563170.0,20.1342,20.1671,20.1342,20.1506,563170.0
2018-09-20 13:20:00,24.5,24.53,24.49,24.5,286050.0,20.1506,20.1753,20.1424,20.1506,286050.0
2018-09-20 13:30:00,24.51,24.59,24.5,24.58,422140.0,20.1589,20.2247,20.1506,20.2164,422140.0
2018-09-20 13:40:00,24.58,24.6,24.54,24.57,563810.0,20.2164,20.2329,20.1835,20.2082,563810.0
2018-09-20 13:50:00,24.57,24.58,24.55,24.56,356670.0,20.2082,20.2164,20.1918,20.2,356670.0
2018-09-20 14:00:00,24.56,24.57,24.5,24.5,257440.0,20.2,20.2082,20.1506,20.1506,257440.0
2018-09-20 14:10:00,24.51,24.53,24.47,24.49,550480.0,20.1589,20.1753,20.126,20.1424,550480.0
2018-09-20 14:20:00,24.49,24.5,24.44,24.46,570070.0,20.1424,20.1506,20.1013,20.1177,570070.0
2018-09-20 14:30:00,24.46,24.49,24.46,24.48,452100.0,20.1177,20.1424,20.1177,20.1342,452100.0
2018-09-20 14:40:00,24.48,24.5,24.46,24.49,441920.0,20.1342,20.1506,20.1177,20.1424,441920.0
2018-09-20 14:50:00,24.49,24.52,24.47,24.52,536520.0,20.1424,20.1671,20.126,20.1671,536520.0
2018-09-20 15:00:00,24.51,24.56,24.51,24.55,530360.0,20.1589,20.2,20.1589,20.1918,530360.0
2018-09-20 15:10:00,24.55,24.58,24.54,24.55,591590.0,20.1918,20.2164,20.1835,20.1918,591590.0
2018-09-20 15:20:00,24.55,24.56,24.51,24.52,674300.0,20.1918,20.2,20.1589,20.1671,674300.0
2018-09-20 15:30:00,24.53,24.55,24.51,24.55,838940.0,20.1753,20.1918,20.1589,20.1918,838940.0
2018-09-20 15:40:00,24.55,24.57,24.52,24.52,1222670.0,20.1918,20.2082,20.1671,20.1671,1222670.0
2018-09-20 15:50:00,24.52,24.54,24.48,24.49,2934430.0,20.1671,20.1835,20.1342,20.1424,2934430.0
2018-09-21 09:30:00,24.63,24.74,24.54,24.64,7002580.0,20.2576,20.348,20.1835,20.2658,7002580.0
2018-09-21 09:40:00,24.64,24.76,24.63,24.7,994540.0,20.2658,20.3645,20.2576,20.3151,994540.0
2018-09-21 09:50:00,24.72,24.76,24.7,24.74,961250.0,20.3316,20.3645,20.3151,20.348,961250.0
2018-09-21 10:00:00,24.73,24.74,24.64,24.74,1035600.0,20.3398,20.348,20.2658,20.348,1035600.0
2018-09-21 10:10:00,24.75,24.77,24.67,24.7,557910.0,20.3563,20.3727,20.2905,20.3151,557910.0
2018-09-21 10:20:00,24.71,24.71,24.58,24.63,2014950.0,20.3234,20.3234,20.2164,20.2576,2014950.0
2018-09-21 10:30:00,24.63,24.66,24.61,24.64,1018060.0,20.2576,20.2822,20.2411,20.2658,1018060.0
2018-09-21 10:40:00,24.63,24.65,24.52,24.56,874340.0,20.2576,20.274,20.1671,20.2,874340.0
2018-09-21 10:50:00,24.56,24.6,24.55,24.57,284190.0,20.2,20.2329,20.1918,20.2082,284190.0
2018-09-21 11:00:00,24.57,24.61,24.53,24.59,606010.0,20.2082,20.2411,20.1753,20.2247,606010.0
2018-09-21 11:10:00,24.59,24.68,24.59,24.68,675090.0,20.2247,20.2987,20.2247,20.2987,675090.0
2018-09-21 11:20:00,24.67,24.76,24.67,24.73,672140.0,20.2905,20.3645,20.2905,20.3398,672140.0
2018-09-21 11:30:00,24.73,24.74,24.68,24.72,642250.0,20.3398,20.348,20.2987,20.3316,642250.0
2018-09-21 11:40:00,24.72,24.72,24.68,24.69,367750.0,20.3316,20.3316,20.2987,20.3069,367750.0
2018-09-21 11:50:00,24.69,24.73,24.69,24.69,428440.0,20.3069,20.3398,20.3069,20.3069,428440.0
2018-09-21 12:00:00,24.69,24.71,24.68,24.68,295090.0,20.3069,20.3234,20.2987,20.2987,295090.0
2018-09-21 12:10:00,24.68,24.7,24.67,24.68,367500.0,20.2987,20.3151,20.2905,20.2987,367500.0
2018-09-21 12:20:00,24.68,24.69,24.65,24.65,656610.0,20.2987,20.3069,20.274,20.274,656610.0
2018-09-21 12:30:00,24.65,24.71,24.65,24.71,452230.0,20.274,20.3234,20.274,20.3234,452230.0
2018-09-21 12:40:00,24.71,24.72,24.69,24.71,394830.0,20.3234,20.3316,20.3069,20.3234,394830.0
2018-09-21 12:50:00,24.72,24.75,24.71,24.74,304360.0,20.3316,20.3563,20.3234,20.348,304360.0
2018-09-21 13:00:00,24.74,24.79,24.74,24.78,896380.0,20.348,20.3892,20.348,20.3809,896380.0
2018-09-21 13:10:00,24.78,24.81,24.76,24.77,605310.0,20.3809,20.4056,20.3645,20.3727,605310.0
2018-09-21 13:20:00,24.77,24.8,24.74,24.74,265030.0,20.3727,20.3974,20.348,20.348,265030.0
2018-09-21 13:30:00,24.75,24.75,24.72,24.75,235100.0,20.3563,20.3563,20.3316,20.3563,235100.0
2018-09-21 13:40:00,24.75,24.77,24.72,24.72,286970.0,20.3563,20.3727,20.3316,20.3316,286970.0
2018-09-21 13:50:00,24.72,24.79,24.72,24.79,384840.0,20.3316,20.3892,20.3316,20.3892,384840.0
2018-09-21 14:00:00,24.8,24.8,24.75,24.76,371530.0,20.3974,20.3974,20.3563,20.3645,371530.0
2018-09-21 14:10:00,24.76,24.78,24.74,24.76,298280.0,20.3645,20.3809,20.348,20.3645,298280.0
2018-09-21 14:20:00,24.76,24.77,24.75,24.76,307220.0,20.3645,20.3727,20.3563,20.3645,307220.0
2018-09-21 14:30:00,24.76,24.77,24.75,24.76,275440.0,20.3645,20.3727,20.3563,20.3645,275440.0
2018-09-21 14:40:00,24.76,24.77,24.73,24.73,367330.0,20.3645,20.3727,20.3398,20.3398,367330.0
2018-09-21 14:50:00,24.73,24.75,24.7,24.72,473930.0,20.3398,20.3563,20.3151,20.3316,473930.0
2018-09-21 15:00:00,24.72,24.75,24.72,24.75,469420.0,20.3316,20.3563,20.3316,20.3563,469420.0
2018-09-21 15:10:00,24.75,24.77,24.74,24.77,1636400.0,20.3563,20.3727,20.348,20.3727,1636400.0
2018-09-21 15:20:00,24.77,24.81,24.77,24.8,766210.0,20.3727,20.4056,20.3727,20.3974,766210.0
2018-09-21 15:30:00,24.81,24.82,24.78,24.81,1106770.0,20.4056,20.4138,20.3809,20.4056,1106770.0
2018-09-21 15:40:00,24.81,24.83,24.79,24.81,2086120.0,20.4056,20.4221,20.3892,20.4056,2086120.0
2018-09-21 15:50:00,24.81,24.88,24.68,24.88,10500850.0,20.4056,20.4632,20.2987,20.4632,10500850.0
2018-09-24 09:30:00,24.81,24.95,24.73,24.79,1943370.0,20.4056,20.5208,20.3398,20.3892,1943370.0
2018-09-24 09:40:00,24.79,24.98,24.78,24.95,1299300.0,20.3892,20.5454,20.3809,20.5208,1299300.0
2018-09-24 09:50:00,24.95,25.01,24.94,24.98,1613020.0,20.5208,20.5701,20.5125,20.5454,1613020.0
2018-09-24 10:00:00,24.98,24.99,24.91,24.93,965360.0,20.5454,20.5536,20.4879,20.5043,965360.0
2018-09-24 10:10:00,24.93,24.98,24.93,24.95,680680.0,20.5043,20.5454,20.5043,20.5208,680680.0
2018-09-24 10:20:00,24.94,24.94,24.87,24.9,692520.0,20.5125,20.5125,20.455,20.4796,692520.0
2018-09-24 10:30:00,24.9,24.95,24.87,24.88,402740.0,20.4796,20.5208,20.455,20.4632,402740.0
2018-09-24 10:40:00,24.87,24.92,24.81,24.81,889630.0,20.455,20.4961,20.4056,20.4056,889630.0
2018-09-24 10:50:00,24.81,24.82,24.77,24.8,970460.0,20.4056,20.4138,20.3727,20.3974,970460.0
2018-09-24 11:00:00,24.8,24.85,24.78,24.79,1404080.0,20.3974,20.4385,20.3809,20.3892,1404080.0
2018-09-24 11:10:00,24.79,24.84,24.78,24.83,1110360.0,20.3892,20.4303,20.3809,20.4221,1110360.0
2018-09-24 11:20:00,24.83,24.91,24.82,24.85,693460.0,20.4221,20.4879,20.4138,20.4385,693460.0
2018-09-24 11:30:00,24.84,24.87,24.79,24.8,792210.0,20.4303,20.455,20.3892,20.3974,792210.0
2018-09-24 11:40:00,24.8,24.81,24.75,24.75,1127460.0,20.3974,20.4056,20.3563,20.3563,1127460.0
2018-09-24 11:50:00,24.75,24.8,24.74,24.76,772950.0,20.3563,20.3974,20.348,20.3645,772950.0
2018-09-24 12:00:00,24.77,24.78,24.76,24.77,771350.0,20.3727,20.3809,20.3645,20.3727,771350.0
2018-09-24 12:10:00,24.78,24.79,24.77,24.79,384250.0,20.3809,20.3892,20.3727,20.3892,384250.0
2018-09-24 12:20:00,24.79,24.81,24.78,24.79,347570.0,20.3892,20.4056,20.3809,20.3892,347570.0
2018-09-24 12:30:00,24.79,24.8,24.78,24.8,471710.0,20.3892,20.3974,20.3809,20.3974,471710.0
2018-09-24 12:40:00,24.8,24.81,24.78,24.81,699560.0,20.3974,20.4056,20.3809,20.4056,699560.0
2018-09-24 12:50:00,24.81,24.82,24.75,24.76,805720.0,20.4056,20.4138,20.3563,20.3645,805720.0
2018-09-24 13:00:00,24.76,24.79,24.76,24.78,367870.0,20.3645,20.3892,20.3645,20.3809,367870.0
2018-09-24 13:10:00,24.77,24.8,24.77,24.78,278570.0,20.3727,20.3974,20.3727,20.3809,278570.0
2018-09-24 13:20:00,24.78,24.8,24.77,24.78,224540.0,20.3809,20.3974,20.3727,20.3809,224540.0
2018-09-24 13:30:00,24.78,24.83,24.78,24.82,275400.0,20.3809,20.4221,20.3809,20.4138,275400.0
2018-09-24 13:40:00,24.83,24.85,24.82,24.85,223060.0,20.4221,20.4385,20.4138,20.4385,223060.0
2018-09-24 13:50:00,24.85,24.86,24.82,24.83,203710.0,20.4385,20.4467,20.4138,20.4221,203710.0
2018-09-24 14:00:00,24.83,24.84,24.82,24.84,256420.0,20.4221,20.4303,20.4138,20.4303,256420.0
2018-09-24 14:10:00,24.84,24.86,24.83,24.86,365670.0,20.4303,20.4467,20.4221,20.4467,365670.0
2018-09-24 14:20:00,24.86,24.86,24.82,24.84,537490.0,20.4467,20.4467,20.4138,20.4303,537490.0
2018-09-24 14:30:00,24.84,24.86,24.84,24.86,219470.0,20.4303,20.4467,20.4303,20.4467,219470.0
2018-09-24 14:40:00,24.85,24.89,24.84,24.89,430160.0,20.4385,20.4714,20.4303,20.4714,430160.0
2018-09-24 14:50:00,24.88,24.93,24.88,24.91,621550.0,20.4632,20.5043,20.4632,20.4879,621550.0
2018-09-24 15:00:00,24.9,24.94,24.9,24.91,359460.0,20.4796,20.5125,20.4796,20.4879,359460.0
2018-09-24 15:10:00,24.91,24.92,24.89,24.91,617050.0,20.4879,20.4961,20.4714,20.4879,617050.0
2018-09-24 15:20:00,24.91,24.92,24.89,24.92,932510.0,20.4879,20.4961,20.4714,20.4961,932510.0
2018-09-24 15:30:00,24.92,24.92,24.89,24.89,657200.0,20.4961,20.4961,20.4714,20.4714,657200.0
2018-09-24 15:40:00,24.89,24.92,24.89,24.9,772430.0,20.4714,20.4961,20.4714,20.4796,772430.0
2018-09-24 15:50:00,24.9,24.95,24.9,24.95,1496650.0,20.4796,20.5208,20.4796,20.5208,1496650.0
2018-09-25 09:30:00,24.9,24.93,24.78,24.8,1555250.0,20.4796,20.5043,20.3809,20.3974,1555250.0
2018-09-25 09:40:00,24.81,24.85,24.79,24.8,932950.0,20.4056,20.4385,20.3892,20.3974,932950.0
2018-09-25 09:50:00,24.79,24.84,24.79,24.82,730940.0,20.3892,20.4303,20.3892,20.4138,730940.0
2018-09-25 10:00:00,24.81,24.85,24.75,24.78,1006990.0,20.4056,20.4385,20.3563,20.3809,1006990.0
2018-09-25 10:10:00,24.78,24.81,24.77,24.77,872090.0,20.3809,20.4056,20.3727,20.3727,872090.0
2018-09-25 10:20:00,24.77,24.8,24.77,24.8,1623020.0,20.3727,20.3974,20.3727,20.3974,1623020.0
2018-09-25 10:30:00,24.8,24.8,24.74,24.75,960090.0,20.3974,20.3974,20.348,20.3563,960090.0
2018-09-25 10:40:00,24.75,24.76,24.73,24.73,898250.0,20.3563,20.3645,20.3398,20.3398,898250.0
2018-09-25 10:50:00,24.73,24.73,24.61,24.62,1519590.0,20.3398,20.3398,20.2411,20.2493,1519590.0
2018-09-25 11:00:00,24.62,24.69,24.61,24.64,1399530.0,20.2493,20.3069,20.2411,20.2658,1399530.0
2018-09-25 11:10:00,24.65,24.74,24.65,24.69,722760.0,20.274,20.348,20.274,20.3069,722760.0
2018-09-25 11:20:00,24.69,24.7,24.66,24.68,373870.0,20.3069,20.3151,20.2822,20.2987,373870.0
2018-09-25 11:30:00,24.68,24.7,24.66,24.67,382700.0,20.2987,20.3151,20.2822,20.2905,382700.0
2018-09-25 11:40:00,24.67,24.68,24.66,24.67,441430.0,20.2905,20.2987,20.2822,20.2905,441430.0
2018-09-25 11:50:00,24.66,24.72,24.65,24.7,581470.0,20.2822,20.3316,20.274,20.3151,581470.0
2018-09-25 12:00:00,24.7,24.72,24.69,24.71,348510.0,20.3151,20.3316,20.3069,20.3234,348510.0
2018-09-25 12:10:00,24.71,24.71,24.65,24.65,366170.0,20.3234,20.3234,20.274,20.274,366170.0
2018-09-25 12:20:00,24.65,24.66,24.62,24.63,383750.0,20.274,20.2822,20.2493,20.2576,383750.0
2018-09-25 12:30:00,24.63,24.64,24.61,24.61,300550.0,20.2576,20.2658,20.2411,20.2411,300550.0
2018-09-25 12:40:00,24.61,24.62,24.6,24.6,476530.0,20.2411,20.2493,20.2329,20.2329,476530.0
2018-09-25 12:50:00,24.6,24.64,24.59,24.6,898460.0,20.2329,20.2658,20.2247,20.2329,898460.0
2018-09-25 13:00:00,24.6,24.64,24.59,24.63,454560.0,20.2329,20.2658,20.2247,20.2576,454560.0
2018-09-25 13:10:00,24.64,24.65,24.61,24.63,733950.0,20.2658,20.274,20.2411,20.2576,733950.0
2018-09-25 13:20:00,24.63,24.63,24.6,24.62,514750.0,20.2576,20.2576,20.2329,20.2493,514750.0
2018-09-25 13:30:00,24.62,24.63,24.6,24.62,357510.0,20.2493,20.2576,20.2329,20.2493,357510.0
2018-09-25 13:40:00,24.62,24.62,24.58,24.61,451820.0,20.2493,20.2493,20.2164,20.2411,451820.0
2018-09-25 13:50:00,24.6,24.63,24.59,24.63,684810.0,20.2329,20.2576,20.2247,20.2576,684810.0
2018-09-25 14:00:00,24.63,24.67,24.61,24.64,654130.0,20.2576,20.2905,20.2411,20.2658,654130.0
2018-09-25 14:10:00,24.64,24.66,24.63,24.63,498680.0,20.2658,20.2822,20.2576,20.2576,498680.0
2018-09-25 14:20:00,24.63,24.67,24.62,24.65,957300.0,20.2576,20.2905,20.2493,20.274,957300.0
2018-09-25 14:30:00,24.65,24.66,24.63,24.64,691870.0,20.274,20.2822,20.2576,20.2658,691870.0
2018-09-25 14:40:00,24.64,24.65,24.63,24.64,681000.0,20.2658,20.274,20.2576,20.2658,681000.0
2018-09-25 14:50:00,24.64,24.65,24.63,24.64,468270.0,20.2658,20.274,20.2576,20.2658,468270.0
2018-09-25 15:00:00,24.64,24.66,24.63,24.65,491950.0,20.2658,20.2822,20.2576,20.274,491950.0
2018-09-25 15:10:00,24.65,24.66,24.64,24.65,377210.0,20.274,20.2822,20.2658,20.274,377210.0
2018-09-25 15:20:00,24.65,24.66,24.64,24.65,571990.0,20.274,20.2822,20.2658,20.274,571990.0
2018-09-25 15:30:00,24.65,24.66,24.64,24.65,611570.0,20.274,20.2822,20.2658,20.274,611570.0
2018-09-25 15:40:00,24.65,24.66,24.65,24.65,1888300.0,20.274,20.2822,20.274,20.274,1888300.0
2018-09-25 15:50:00,24.65,24.77,24.65,24.77,4026680.0,20.274,20.3727,20.274,20.3727,4026680.0
2018-09-26 09:30:00,24.56,24.8,24.55,24.74,1022020.0,20.2,20.3974,20.1918,20.348,1022020.0
2018-09-26 09:40:00,24.74,24.8,24.74,24.78,1291680.0,20.348,20.3974,20.348,20.3809,1291680.0
2018-09-26 09:50:00,24.77,24.79,24.74,24.77,571080.0,20.3727,20.3892,20.348,20.3727,571080.0
2018-09-26 10:00:00,24.76,24.79,24.71,24.76,601030.0,20.3645,20.3892,20.3234,20.3645,601030.0
2018-09-26 10:10:00,24.76,24.76,24.67,24.7,754540.0,20.3645,20.3645,20.2905,20.3151,754540.0
2018-09-26 10:20:00,24.7,24.71,24.67,24.69,712260.0,20.3151,20.3234,20.2905,20.3069,712260.0
2018-09-26 10:30:00,24.69,24.71,24.67,24.7,662290.0,20.3069,20.3234,20.2905,20.3151,662290.0
2018-09-26 10:40:00,24.7,24.71,24.68,24.69,432250.0,20.3151,20.3234,20.2987,20.3069,432250.0
2018-09-26 10:50:00,24.7,24.7,24.67,24.69,584190.0,20.3151,20.3151,20.2905,20.3069,584190.0
2018-09-26 11:00:00,24.69,24.73,24.67,24.72,358950.0,20.3069,20.3398,20.2905,20.3316,358950.0
2018-09-26 11:10:00,24.72,24.73,24.71,24.72,224030.0,20.3316,20.3398,20.3234,20.3316,224030.0
2018-09-26 11:20:00,24.73,24.73,24.68,24.7,380860.0,20.3398,20.3398,20.2987,20.3151,380860.0
2018-09-26 11:30:00,24.7,24.7,24.65,24.66,821490.0,20.3151,20.3151,20.274,20.2822,821490.0
2018-09-26 11:40:00,24.66,24.68,24.66,24.67,318040.0,20.2822,20.2987,20.2822,20.2905,318040.0
2018-09-26 11:50:00,24.67,24.69,24.66,24.68,282620.0,20.2905,20.3069,20.2822,20.2987,282620.0
2018-09-26 12:00:00,24.68,24.69,24.67,24.68,173400.0,20.2987,20.3069,20.2905,20.2987,173400.0
2018-09-26 12:10:00,24.68,24.68,24.67,24.67,165760.0,20.2987,20.2987,20.2905,20.2905,165760.0
2018-09-26 12:20:00,24.67,24.69,24.67,24.68,177260.0,20.2905,20.3069,20.2905,20.2987,177260.0
2018-09-26 12:30:00,24.68,24.69,24.67,24.69,227050.0,20.2987,20.3069,20.2905,20.3069,227050.0
2018-09-26 12:40:00,24.69,24.7,24.67,24.68,198330.0,20.3069,20.3151,20.2905,20.2987,198330.0
2018-09-26 12:50:00,24.68,24.7,24.68,24.7,179150.0,20.2987,20.3151,20.2987,20.3151,179150.0
2018-09-26 13:00:00,24.7,24.71,24.69,24.7,178950.0,20.3151,20.3234,20.3069,20.3151,178950.0
2018-09-26 13:10:00,24.7,24.7,24.68,24.69,366050.0,20.3151,20.3151,20.2987,20.3069,366050.0
2018-09-26 13:20:00,24.69,24.69,24.67,24.68,716450.0,20.3069,20.3069,20.2905,20.2987,716450.0
2018-09-26 13:30:00,24.68,24.7,24.67,24.68,439870.0,20.2987,20.3151,20.2905,20.2987,439870.0
2018-09-26 13:40:00,24.69,24.71,24.68,24.7,251350.0,20.3069,20.3234,20.2987,20.3151,251350.0
2018-09-26 13:50:00,24.7,24.73,24.69,24.72,229720.0,20.3151,20.3398,20.3069,20.3316,229720.0
2018-09-26 14:00:00,24.72,24.79,24.71,24.75,544310.0,20.3316,20.3892,20.3234,20.3563,544310.0
2018-09-26 14:10:00,24.75,24.81,24.73,24.79,362530.0,20.3563,20.4056,20.3398,20.3892,362530.0
2018-09-26 14:20:00,24.79,24.79,24.73,24.74,189450.0,20.3892,20.3892,20.3398,20.348,189450.0
2018-09-26 14:30:00,24.74,24.77,24.71,24.71,381780.0,20.348,20.3727,20.3234,20.3234,381780.0
2018-09-26 14:40:00,24.71,24.72,24.66,24.7,288920.0,20.3234,20.3316,20.2822,20.3151,288920.0
2018-09-26 14:50:00,24.7,24.72,24.68,24.71,632720.0,20.3151,20.3316,20.2987,20.3234,632720.0
2018-09-26 15:00:00,24.71,24.71,24.65,24.68,995880.0,20.3234,20.3234,20.274,20.2987,995880.0
2018-09-26 15:10:00,24.68,24.68,24.64,24.65,924490.0,20.2987,20.2987,20.2658,20.274,924490.0
2018-09-26 15:20:00,24.65,24.69,24.65,24.65,605060.0,20.274,20.3069,20.274,20.274,605060.0
2018-09-26 15:30:00,24.65,24.66,24.63,24.65,944440.0,20.274,20.2822,20.2576,20.274,944440.0
2018-09-26 15:40:00,24.65,24.66,24.53,24.56,1016650.0,20.274,20.2822,20.1753,20.2,1016650.0
2018-09-26 15:50:00,24.55,24.56,24.48,24.54,3293330.0,20.1918,20.2,20.1342,20.1835,3293330.0
2018-09-27 09:30:00,24.57,24.69,24.54,24.66,712100.0,20.2082,20.3069,20.1835,20.2822,712100.0
2018-09-27 09:40:00,24.66,24.68,24.64,24.67,329450.0,20.2822,20.2987,20.2658,20.2905,329450.0
2018-09-27 09:50:00,24.67,24.67,24.58,24.6,438550.0,20.2905,20.2905,20.2164,20.2329,438550.0
2018-09-27 10:00:00,24.61,24.68,24.57,24.65,690420.0,20.2411,20.2987,20.2082,20.274,690420.0
2018-09-27 10:10:00,24.66,24.66,24.55,24.57,512830.0,20.2822,20.2822,20.1918,20.2082,512830.0
2018-09-27 10:20:00,24.57,24.64,24.57,24.62,656450.0,20.2082,20.2658,20.2082,20.2493,656450.0
2018-09-27 10:30:00,24.63,24.65,24.59,24.62,751130.0,20.2576,20.274,20.2247,20.2493,751130.0
2018-09-27 10:40:00,24.62,24.63,24.6,24.61,296580.0,20.2493,20.2576,20.2329,20.2411,296580.0
2018-09-27 10:50:00,24.61,24.63,24.59,24.61,476040.0,20.2411,20.2576,20.2247,20.2411,476040.0
2018-09-27 11:00:00,24.62,24.71,24.61,24.7,583940.0,20.2493,20.3234,20.2411,20.3151,583940.0
2018-09-27 11:10:00,24.7,24.75,24.69,24.74,361750.0,20.3151,20.3563,20.3069,20.348,361750.0
2018-09-27 11:20:00,24.74,24.79,24.72,24.74,808700.0,20.348,20.3892,20.3316,20.348,808700.0
2018-09-27 11:30:00,24.73,24.74,24.67,24.68,215260.0,20.3398,20.348,20.2905,20.2987,215260.0
2018-09-27 11:40:00,24.68,24.74,24.68,24.72,205860.0,20.2987,20.348,20.2987,20.3316,205860.0
2018-09-27 11:50:00,24.72,24.75,24.7,24.71,288250.0,20.3316,20.3563,20.3151,20.3234,288250.0
2018-09-27 12:00:00,24.71,24.71,24.63,24.67,979150.0,20.3234,20.3234,20.2576,20.2905,979150.0
2018-09-27 12:10:00,24.66,24.66,24.62,24.62,273640.0,20.2822,20.2822,20.2493,20.2493,273640.0
2018-09-27 12:20:00,24.63,24.63,24.57,24.58,312060.0,20.2576,20.2576,20.2082,20.2164,312060.0
2018-09-27 12:30:00,24.58,24.58,24.49,24.54,294320.0,20.2164,20.2164,20.1424,20.1835,294320.0
2018-09-27 12:40:00,24.53,24.56,24.52,24.55,353360.0,20.1753,20.2,20.1671,20.1918,353360.0
2018-09-27 12:50:00,24.55,24.58,24.54,24.57,480400.0,20.1918,20.2164,20.1835,20.2082,480400.0
2018-09-27 13:00:00,24.57,24.6,24.55,24.55,414930.0,20.2082,20.2329,20.1918,20.1918,414930.0
2018-09-27 13:10:00,24.55,24.61,24.55,24.6,630880.0,20.1918,20.2411,20.1918,20.2329,630880.0
2018-09-27 13:20:00,24.6,24.65,24.6,24.64,269360.0,20.2329,20.274,20.2329,20.2658,269360.0
2018-09-27 13:30:00,24.64,24.65,24.63,24.63,219890.0,20.2658,20.274,20.2576,20.2576,219890.0
2018-09-27 13:40:00,24.63,24.66,24.63,24.65,616990.0,20.2576,20.2822,20.2576,20.274,616990.0
2018-09-27 13:50:00,24.66,24.66,24.63,24.65,171560.0,20.2822,20.2822,20.2576,20.274,171560.0
2018-09-27 14:00:00,24.65,24.67,24.62,24.66,350890.0,20.274,20.2905,20.2493,20.2822,350890.0
2018-09-27 14:10:00,24.65,24.68,24.61,24.64,433710.0,20.274,20.2987,20.2411,20.2658,433710.0
2018-09-27 14:20:00,24.64,24.65,24.61,24.61,380070.0,20.2658,20.274,20.2411,20.2411,380070.0
2018-09-27 14:30:00,24.61,24.65,24.61,24.65,653330.0,20.2411,20.274,20.2411,20.274,653330.0
2018-09-27 14:40:00,24.65,24.68,24.65,24.66,302770.0,20.274,20.2987,20.274,20.2822,302770.0
2018-09-27 14:50:00,24.66,24.7,24.66,24.69,283750.0,20.2822,20.3151,20.2822,20.3069,283750.0
2018-09-27 15:00:00,24.68,24.7,24.68,24.68,239660.0,20.2987,20.3151,20.2987,20.2987,239660.0
2018-09-27 15:10:00,24.68,24.68,24.65,24.66,226870.0,20.2987,20.2987,20.274,20.2822,226870.0
2018-09-27 15:20:00,24.67,24.68,24.63,24.64,238520.0,20.2905,20.2987,20.2576,20.2658,238520.0
2018-09-27 15:30:00,24.64,24.65,24.63,24.65,362810.0,20.2658,20.274,20.2576,20.274,362810.0
2018-09-27 15:40:00,24.64,24.65,24.62,24.62,469300.0,20.2658,20.274,20.2493,20.2493,469300.0
2018-09-27 15:50:00,24.62,24.66,24.59,24.65,1869910.0,20.2493,20.2822,20.2247,20.274,1869910.0
2018-09-28 09:30:00,24.55,24.64,24.4,24.48,901700.0,20.1918,20.2658,20.0684,20.1342,901700.0
2018-09-28 09:40:00,24.48,24.51,24.42,24.47,770830.0,20.1342,20.1589,20.0848,20.126,770830.0
2018-09-28 09:50:00,24.47,24.49,24.42,24.47,445460.0,20.126,20.1424,20.0848,20.126,445460.0
2018-09-28 10:00:00,24.47,24.5,24.45,24.47,362050.0,20.126,20.1506,20.1095,20.126,362050.0
2018-09-28 10:10:00,24.48,24.48,24.39,24.43,382070.0,20.1342,20.1342,20.0602,20.0931,382070.0
2018-09-28 10:20:00,24.44,24.47,24.39,24.47,274530.0,20.1013,20.126,20.0602,20.126,274530.0
2018-09-28 10:30:00,24.47,24.5,24.43,24.5,328180.0,20.126,20.1506,20.0931,20.1506,328180.0
2018-09-28 10:40:00,24.5,24.51,24.47,24.5,379560.0,20.1506,20.1589,20.126,20.1506,379560.0
2018-09-28 10:50:00,24.5,24.51,24.45,24.46,271360.0,20.1506,20.1589,20.1095,20.1177,271360.0
2018-09-28 11:00:00,24.48,24.52,24.46,24.51,321780.0,20.1342,20.1671,20.1177,20.1589,321780.0
2018-09-28 11:10:00,24.51,24.56,24.49,24.55,655530.0,20.1589,20.2,20.1424,20.1918,655530.0
2018-09-28 11:20:00,24.56,24.56,24.52,24.52,392910.0,20.2,20.2,20.1671,20.1671,392910.0
2018-09-28 11:30:00,24.52,24.53,24.48,24.51,252670.0,20.1671,20.1753,20.1342,20.1589,252670.0
2018-09-28 11:40:00,24.51,24.55,24.49,24.54,246680.0,20.1589,20.1918,20.1424,20.1835,246680.0
2018-09-28 11:50:00,24.54,24.55,24.53,24.54,219900.0,20.1835,20.1918,20.1753,20.1835,219900.0
2018-09-28 12:00:00,24.54,24.55,24.53,24.54,485350.0,20.1835,20.1918,20.1753,20.1835,485350.0
2018-09-28 12:10:00,24.54,24.57,24.54,24.57,349120.0,20.1835,20.2082,20.1835,20.2082,349120.0
2018-09-28 12:20:00,24.57,24.62,24.57,24.61,169650.0,20.2082,20.2493,20.2082,20.2411,169650.0
2018-09-28 12:30:00,24.61,24.63,24.59,24.61,125150.0,20.2411,20.2576,20.2247,20.2411,125150.0
2018-09-28 12:40:00,24.61,24.61,24.51,24.51,123200.0,20.2411,20.2411,20.1589,20.1589,123200.0
2018-09-28 12:50:00,24.51,24.54,24.51,24.52,151100.0,20.1589,20.1835,20.1589,20.1671,151100.0
2018-09-28 13:00:00,24.52,24.53,24.49,24.5,240340.0,20.1671,20.1753,20.1424,20.1506,240340.0
2018-09-28 13:10:00,24.49,24.52,24.48,24.51,214660.0,20.1424,20.1671,20.1342,20.1589,214660.0
2018-09-28 13:20:00,24.52,24.57,24.52,24.57,176200.0,20.1671,20.2082,20.1671,20.2082,176200.0
2018-09-28 13:30:00,24.57,24.6,24.57,24.58,153760.0,20.2082,20.2329,20.2082,20.2164,153760.0
2018-09-28 13:40:00,24.58,24.59,24.57,24.58,129240.0,20.2164,20.2247,20.2082,20.2164,129240.0
2018-09-28 13:50:00,24.58,24.61,24.58,24.6,138880.0,20.2164,20.2411,20.2164,20.2329,138880.0
2018-09-28 14:00:00,24.59,24.6,24.54,24.56,248770.0,20.2247,20.2329,20.1835,20.2,248770.0
2018-09-28 14:10:00,24.55,24.61,24.54,24.6,144220.0,20.1918,20.2411,20.1835,20.2329,144220.0
2018-09-28 14:20:00,24.6,24.65,24.59,24.65,297630.0,20.2329,20.274,20.2247,20.274,297630.0
2018-09-28 14:30:00,24.64,24.66,24.6,24.64,628340.0,20.2658,20.2822,20.2329,20.2658,628340.0
2018-09-28 14:40:00,24.64,24.65,24.59,24.64,829210.0,20.2658,20.274,20.2247,20.2658,829210.0
2018-09-28 14:50:00,24.64,24.67,24.64,24.65,248780.0,20.2658,20.2905,20.2658,20.274,248780.0
2018-09-28 15:00:00,24.65,24.69,24.65,24.67,261960.0,20.274,20.3069,20.274,20.2905,261960.0
2018-09-28 15:10:00,24.67,24.68,24.65,24.66,250330.0,20.2905,20.2987,20.274,20.2822,250330.0
2018-09-28 15:20:00,24.66,24.7,24.66,24.67,302300.0,20.2822,20.3151,20.2822,20.2905,302300.0
2018-09-28 15:30:00,24.67,24.67,24.63,24.65,461750.0,20.2905,20.2905,20.2576,20.274,461750.0
2018-09-28 15:40:00,24.65,24.68,24.64,24.65,590660.0,20.274,20.2987,20.2658,20.274,590660.0
2018-09-28 15:50:00,24.65,24.68,24.61,24.67,1214940.0,20.274,20.2987,20.2411,20.2905,1214940.0
2018-10-01 09:30:00,24.79,24.95,24.77,24.92,974440.0,20.3892,20.5208,20.3727,20.4961,974440.0
2018-10-01 09:40:00,24.92,24.95,24.84,24.9,635260.0,20.4961,20.5208,20.4303,20.4796,635260.0
2018-10-01 09:50:00,24.9,24.94,24.88,24.94,938310.0,20.4796,20.5125,20.4632,20.5125,938310.0
2018-10-01 10:00:00,24.94,25.09,24.94,25.08,990130.0,20.5125,20.6359,20.5125,20.6277,990130.0
2018-10-01 10:10:00,25.08,25.09,24.98,24.98,499490.0,20.6277,20.6359,20.5454,20.5454,499490.0
2018-10-01 10:20:00,24.99,25.03,24.95,25.03,371430.0,20.5536,20.5865,20.5208,20.5865,371430.0
2018-10-01 10:30:00,25.03,25.04,25.0,25.03,314290.0,20.5865,20.5948,20.5619,20.5865,314290.0
2018-10-01 10:40:00,25.03,25.09,25.03,25.08,1149260.0,20.5865,20.6359,20.5865,20.6277,1149260.0
2018-10-01 10:50:00,25.09,25.14,25.06,25.11,561670.0,20.6359,20.677,20.6112,20.6523,561670.0
2018-10-01 11:00:00,25.12,25.15,25.09,25.13,343240.0,20.6606,20.6852,20.6359,20.6688,343240.0
2018-10-01 11:10:00,25.13,25.16,25.11,25.14,390120.0,20.6688,20.6935,20.6523,20.677,390120.0
2018-10-01 11:20:00,25.14,25.16,25.09,25.09,466320.0,20.677,20.6935,20.6359,20.6359,466320.0
2018-10-01 11:30:00,25.09,25.16,25.09,25.16,300500.0,20.6359,20.6935,20.6359,20.6935,300500.0
2018-10-01 11:40:00,25.16,25.18,25.14,25.18,340030.0,20.6935,20.7099,20.677,20.7099,340030.0
2018-10-01 11:50:00,25.17,25.21,25.12,25.14,471950.0,20.7017,20.7346,20.6606,20.677,471950.0
2018-10-01 12:00:00,25.14,25.2,25.14,25.19,294990.0,20.677,20.7264,20.677,20.7181,294990.0
2018-10-01 12:10:00,25.19,25.2,25.17,25.17,192280.0,20.7181,20.7264,20.7017,20.7017,192280.0
2018-10-01 12:20:00,25.17,25.19,25.12,25.17,602260.0,20.7017,20.7181,20.6606,20.7017,602260.0
2018-10-01 12:30:00,25.17,25.21,25.16,25.2,366040.0,20.7017,20.7346,20.6935,20.7264,366040.0
2018-10-01 12:40:00,25.2,25.22,25.13,25.13,289690.0,20.7264,20.7428,20.6688,20.6688,289690.0
2018-10-01 12:50:00,25.13,25.15,25.11,25.11,347820.0,20.6688,20.6852,20.6523,20.6523,347820.0
2018-10-01 13:00:00,25.11,25.12,25.1,25.11,169930.0,20.6523,20.6606,20.6441,20.6523,169930.0
2018-10-01 13:10:00,25.11,25.13,25.1,25.12,132500.0,20.6523,20.6688,20.6441,20.6606,132500.0
2018-10-01 13:20:00,25.12,25.14,25.11,25.11,93300.0,20.6606,20.677,20.6523,20.6523,93300.0
2018-10-01 13:30:00,25.11,25.14,25.11,25.11,148260.0,20.6523,20.677,20.6523,20.6523,148260.0
2018-10-01 13:40:00,25.11,25.11,25.03,25.03,177950.0,20.6523,20.6523,20.5865,20.5865,177950.0
2018-10-01 13:50:00,25.03,25.1,25.03,25.05,323140.0,20.5865,20.6441,20.5865,20.603,323140.0
2018-10-01 14:00:00,25.06,25.07,25.02,25.03,244350.0,20.6112,20.6194,20.5783,20.5865,244350.0
2018-10-01 14:10:00,25.03,25.05,25.02,25.02,180260.0,20.5865,20.603,20.5783,20.5783,180260.0
2018-10-01 14:20:00,25.02,25.04,24.99,25.01,471170.0,20.5783,20.5948,20.5536,20.5701,471170.0
2018-10-01 14:30:00,25.01,25.04,25.0,25.04,276980.0,20.5701,20.5948,20.5619,20.5948,276980.0
2018-10-01 14:40:00,25.04,25.04,25.03,25.04,170830.0,20.5948,20.5948,20.5865,20.5948,170830.0
2018-10-01 14:50:00,25.04,25.09,25.03,25.07,216990.0,20.5948,20.6359,20.5865,20.6194,216990.0
2018-10-01 15:00:00,25.07,25.14,25.07,25.11,441530.0,20.6194,20.677,20.6194,20.6523,441530.0
2018-10-01 15:10:00,25.11,25.12,25.07,25.1,278590.0,20.6523,20.6606,20.6194,20.6441,278590.0
2018-10-01 15:20:00,25.11,25.12,25.05,25.07,391290.0,20.6523,20.6606,20.603,20.6194,391290.0
2018-10-01 15:30:00,25.07,25.08,25.01,25.02,489170.0,20.6194,20.6277,20.5701,20.5783,489170.0
2018-10-01 15:40:00,25.02,25.04,25.0,25.0,741340.0,20.5783,20.5948,20.5619,20.5619,741340.0
2018-10-01 15:50:00,25.0,25.01,24.94,24.95,1642700.0,20.5619,20.5701,20.5125,20.5208,1642700.0
2018-10-02 09:30:00,24.91,24.98,24.84,24.91,958320.0,20.4879,20.5454,20.4303,20.4879,958320.0
2018-10-02 09:40:00,24.92,25.01,24.91,24.99,771650.0,20.4961,20.5701,20.4879,20.5536,771650.0
2018-10-02 09:50:00,24.99,25.1,24.96,25.1,570520.0,20.5536,20.6441,20.529,20.6441,570520.0
2018-10-02 10:00:00,25.1,25.1,24.99,24.99,354020.0,20.6441,20.6441,20.5536,20.5536,354020.0
2018-10-02 10:10:00,24.99,25.09,24.96,25.06,399840.0,20.5536,20.6359,20.529,20.6112,399840.0
2018-10-02 10:20:00,25.06,25.08,25.02,25.08,370460.0,20.6112,20.6277,20.5783,20.6277,370460.0
2018-10-02 10:30:00,25.08,25.09,25.02,25.07,269110.0,20.6277,20.6359,20.5783,20.6194,269110.0
2018-10-02 10:40:00,25.08,25.11,25.05,25.11,384970.0,20.6277,20.6523,20.603,20.6523,384970.0
2018-10-02 10:50:00,25.11,25.15,25.11,25.15,402260.0,20.6523,20.6852,20.6523,20.6852,402260.0
2018-10-02 11:00:00,25.15,25.16,25.11,25.14,260340.0,20.6852,20.6935,20.6523,20.677,260340.0
2018-10-02 11:10:00,25.15,25.17,25.06,25.08,366360.0,20.6852,20.7017,20.6112,20.6277,366360.0
2018-10-02 11:20:00,25.08,25.1,25.04,25.07,477110.0,20.6277,20.6441,20.5948,20.6194,477110.0
2018-10-02 11:30:00,25.08,25.09,25.05,25.06,394010.0,20.6277,20.6359,20.603,20.6112,394010.0
2018-10-02 11:40:00,25.06,25.07,25.05,25.07,544710.0,20.6112,20.6194,20.603,20.6194,544710.0
2018-10-02 11:50:00,25.06,25.07,25.02,25.03,729200.0,20.6112,20.6194,20.5783,20.5865,729200.0
2018-10-02 12:00:00,25.03,25.06,25.01,25.02,311490.0,20.5865,20.6112,20.5701,20.5783,311490.0
2018-10-02 12:10:00,25.02,25.03,24.98,24.99,197880.0,20.5783,20.5865,20.5454,20.5536,197880.0
2018-10-02 12:20:00,24.99,25.04,24.99,25.03,263470.0,20.5536,20.5948,20.5536,20.5865,263470.0
2018-10-02 12:30:00,25.04,25.05,25.03,25.04,170910.0,20.5948,20.603,20.5865,20.5948,170910.0
2018-10-02 12:40:00,25.04,25.04,24.96,24.97,217860.0,20.5948,20.5948,20.529,20.5372,217860.0
2018-10-02 12:50:00,24.97,24.97,24.89,24.92,246290.0,20.5372,20.5372,20.4714,20.4961,246290.0
2018-10-02 13:00:00,24.92,24.95,24.9,24.92,229960.0,20.4961,20.5208,20.4796,20.4961,229960.0
2018-10-02 13:10:00,24.92,24.98,24.92,24.97,177780.0,20.4961,20.5454,20.4961,20.5372,177780.0
2018-10-02 13:20:00,24.96,24.99,24.96,24.97,344920.0,20.529,20.5536,20.529,20.5372,344920.0
2018-10-02 13:30:00,24.97,24.97,24.94,24.95,350520.0,20.5372,20.5372,20.5125,20.5208,350520.0
2018-10-02 13:40:00,24.95,24.95,24.91,24.93,1000780.0,20.5208,20.5208,20.4879,20.5043,1000780.0
2018-10-02 13:50:00,24.93,24.94,24.9,24.93,344350.0,20.5043,20.5125,20.4796,20.5043,344350.0
2018-10-02 14:00:00,24.92,24.95,24.9,24.91,430250.0,20.4961,20.5208,20.4796,20.4879,430250.0
2018-10-02 14:10:00,24.91,24.91,24.88,24.88,376350.0,20.4879,20.4879,20.4632,20.4632,376350.0
2018-10-02 14:20:00,24.88,24.89,24.87,24.89,221760.0,20.4632,20.4714,20.455,20.4714,221760.0
2018-10-02 14:30:00,24.89,24.9,24.88,24.88,177430.0,20.4714,20.4796,20.4632,20.4632,177430.0
2018-10-02 14:40:00,24.88,24.89,24.86,24.86,209310.0,20.4632,20.4714,20.4467,20.4467,209310.0
2018-10-02 14:50:00,24.86,24.89,24.85,24.86,296420.0,20.4467,20.4714,20.4385,20.4467,296420.0
2018-10-02 15:00:00,24.86,24.86,24.81,24.83,275270.0,20.4467,20.4467,20.4056,20.4221,275270.0
2018-10-02 15:10:00,24.83,24.86,24.83,24.83,206230.0,20.4221,20.4467,20.4221,20.4221,206230.0
2018-10-02 15:20:00,24.82,24.87,24.82,24.86,602650.0,20.4138,20.455,20.4138,20.4467,602650.0
2018-10-02 15:30:00,24.86,24.9,24.85,24.86,1105180.0,20.4467,20.4796,20.4385,20.4467,1105180.0
2018-10-02 15:40:00,24.86,24.89,24.84,24.84,589140.0,20.4467,20.4714,20.4303,20.4303,589140.0
2018-10-02 15:50:00,24.84,24.86,24.79,24.81,1268680.0,20.4303,20.4467,20.3892,20.4056,1268680.0
2018-10-03 09:30:00,24.88,24.99,24.81,24.81,647970.0,20.4632,20.5536,20.4056,20.4056,647970.0
2018-10-03 09:40:00,24.81,24.89,24.79,24.85,389270.0,20.4056,20.4714,20.3892,20.4385,389270.0
2018-10-03 09:50:00,24.86,24.86,24.78,24.81,378550.0,20.4467,20.4467,20.3809,20.4056,378550.0
2018-10-03 10:00:00,24.81,24.83,24.79,24.81,350320.0,20.4056,20.4221,20.3892,20.4056,350320.0
2018-10-03 10:10:00,24.82,24.82,24.77,24.77,338980.0,20.4138,20.4138,20.3727,20.3727,338980.0
2018-10-03 10:20:00,24.78,24.78,24.7,24.76,482920.0,20.3809,20.3809,20.3151,20.3645,482920.0
2018-10-03 10:30:00,24.76,24.81,24.75,24.79,235590.0,20.3645,20.4056,20.3563,20.3892,235590.0
2018-10-03 10:40:00,24.79,24.88,24.78,24.88,270600.0,20.3892,20.4632,20.3809,20.4632,270600.0
2018-10-03 10:50:00,24.88,24.89,24.85,24.86,254590.0,20.4632,20.4714,20.4385,20.4467,254590.0
2018-10-03 11:00:00,24.87,24.88,24.82,24.87,238930.0,20.455,20.4632,20.4138,20.455,238930.0
2018-10-03 11:10:00,24.87,24.87,24.85,24.86,227510.0,20.455,20.455,20.4385,20.4467,227510.0
2018-10-03 11:20:00,24.86,24.89,24.83,24.88,446520.0,20.4467,20.4714,20.4221,20.4632,446520.0
2018-10-03 11:30:00,24.88,24.9,24.86,24.88,380110.0,20.4632,20.4796,20.4467,20.4632,380110.0
2018-10-03 11:40:00,24.88,24.9,24.88,24.88,421070.0,20.4632,20.4796,20.4632,20.4632,421070.0
2018-10-03 11:50:00,24.89,24.9,24.88,24.9,434890.0,20.4714,20.4796,20.4632,20.4796,434890.0
2018-10-03 12:00:00,24.91,24.98,24.91,24.98,229240.0,20.4879,20.5454,20.4879,20.5454,229240.0
2018-10-03 12:10:00,24.98,25.09,24.98,25.08,457520.0,20.5454,20.6359,20.5454,20.6277,457520.0
2018-10-03 12:20:00,25.08,25.13,25.08,25.1,281210.0,20.6277,20.6688,20.6277,20.6441,281210.0
2018-10-03 12:30:00,25.1,25.1,25.03,25.03,218670.0,20.6441,20.6441,20.5865,20.5865,218670.0
2018-10-03 12:40:00,25.03,25.07,25.0,25.06,435700.0,20.5865,20.6194,20.5619,20.6112,435700.0
2018-10-03 12:50:00,25.07,25.1,25.07,25.1,194400.0,20.6194,20.6441,20.6194,20.6441,194400.0
2018-10-03 13:00:00,25.1,25.13,25.1,25.12,248260.0,20.6441,20.6688,20.6441,20.6606,248260.0
2018-10-03 13:10:00,25.13,25.13,25.08,25.09,275910.0,20.6688,20.6688,20.6277,20.6359,275910.0
2018-10-03 13:20:00,25.08,25.08,25.05,25.07,204160.0,20.6277,20.6277,20.603,20.6194,204160.0
2018-10-03 13:30:00,25.07,25.09,25.04,25.04,192040.0,20.6194,20.6359,20.5948,20.5948,192040.0
2018-10-03 13:40:00,25.04,25.05,25.02,25.02,183840.0,20.5948,20.603,20.5783,20.5783,183840.0
2018-10-03 13:50:00,25.02,25.03,25.0,25.02,261490.0,20.5783,20.5865,20.5619,20.5783,261490.0
2018-10-03 14:00:00,25.02,25.03,25.01,25.02,241740.0,20.5783,20.5865,20.5701,20.5783,241740.0
2018-10-03 14:10:00,25.03,25.03,25.01,25.02,234790.0,20.5865,20.5865,20.5701,20.5783,234790.0
2018-10-03 14:20:00,25.02,25.03,25.0,25.01,200360.0,20.5783,20.5865,20.5619,20.5701,200360.0
2018-10-03 14:30:00,25.01,25.03,24.99,25.01,262060.0,20.5701,20.5865,20.5536,20.5701,262060.0
2018-10-03 14:40:00,25.01,25.02,24.98,24.99,270600.0,20.5701,20.5783,20.5454,20.5536,270600.0
2018-10-03 14:50:00,24.98,24.99,24.92,24.92,270420.0,20.5454,20.5536,20.4961,20.4961,270420.0
2018-10-03 15:00:00,24.93,24.95,24.91,24.94,254640.0,20.5043,20.5208,20.4879,20.5125,254640.0
2018-10-03 15:10:00,24.94,24.95,24.9,24.91,240060.0,20.5125,20.5208,20.4796,20.4879,240060.0
2018-10-03 15:20:00,24.91,24.91,24.86,24.89,214270.0,20.4879,20.4879,20.4467,20.4714,214270.0
2018-10-03 15:30:00,24.89,24.94,24.89,24.92,426420.0,20.4714,20.5125,20.4714,20.4961,426420.0
2018-10-03 15:40:00,24.92,24.95,24.91,24.92,393140.0,20.4961,20.5208,20.4879,20.4961,393140.0
2018-10-03 15:50:00,24.92,24.95,24.91,24.94,1015200.0,20.4961,20.5208,20.4879,20.5125,1015200.0
2018-10-04 09:30:00,24.67,24.88,24.62,24.8,1205960.0,20.2905,20.4632,20.2493,20.3974,1205960.0
2018-10-04 09:40:00,24.81,24.87,24.75,24.82,718710.0,20.4056,20.455,20.3563,20.4138,718710.0
2018-10-04 09:50:00,24.83,24.97,24.81,24.9,857590.0,20.4221,20.5372,20.4056,20.4796,857590.0
2018-10-04 10:00:00,24.91,24.91,24.84,24.86,539180.0,20.4879,20.4879,20.4303,20.4467,539180.0
2018-10-04 10:10:00,24.87,24.89,24.79,24.89,493960.0,20.455,20.4714,20.3892,20.4714,493960.0
2018-10-04 10:20:00,24.88,24.9,24.86,24.89,544480.0,20.4632,20.4796,20.4467,20.4714,544480.0
2018-10-04 10:30:00,24.89,24.92,24.86,24.89,439160.0,20.4714,20.4961,20.4467,20.4714,439160.0
2018-10-04 10:40:00,24.9,24.9,24.82,24.87,242260.0,20.4796,20.4796,20.4138,20.455,242260.0
2018-10-04 10:50:00,24.88,24.89,24.85,24.86,234020.0,20.4632,20.4714,20.4385,20.4467,234020.0
2018-10-04 11:00:00,24.86,24.9,24.83,24.83,195150.0,20.4467,20.4796,20.4221,20.4221,195150.0
2018-10-04 11:10:00,24.83,24.83,24.78,24.82,292170.0,20.4221,20.4221,20.3809,20.4138,292170.0
2018-10-04 11:20:00,24.82,24.83,24.78,24.79,233900.0,20.4138,20.4221,20.3809,20.3892,233900.0
2018-10-04 11:30:00,24.79,24.8,24.68,24.68,350560.0,20.3892,20.3974,20.2987,20.2987,350560.0
2018-10-04 11:40:00,24.68,24.72,24.68,24.69,294170.0,20.2987,20.3316,20.2987,20.3069,294170.0
2018-10-04 11:50:00,24.69,24.71,24.67,24.7,499220.0,20.3069,20.3234,20.2905,20.3151,499220.0
2018-10-04 12:00:00,24.7,24.7,24.64,24.7,289610.0,20.3151,20.3151,20.2658,20.3151,289610.0
2018-10-04 12:10:00,24.7,24.7,24.63,24.68,244550.0,20.3151,20.3151,20.2576,20.2987,244550.0
2018-10-04 12:20:00,24.68,24.69,24.64,24.68,280860.0,20.2987,20.3069,20.2658,20.2987,280860.0
2018-10-04 12:30:00,24.68,24.72,24.65,24.72,543230.0,20.2987,20.3316,20.274,20.3316,543230.0
2018-10-04 12:40:00,24.72,24.73,24.69,24.72,263570.0,20.3316,20.3398,20.3069,20.3316,263570.0
2018-10-04 12:50:00,24.72,24.74,24.68,24.7,304450.0,20.3316,20.348,20.2987,20.3151,304450.0
2018-10-04 13:00:00,24.7,24.72,24.67,24.72,251550.0,20.3151,20.3316,20.2905,20.3316,251550.0
2018-10-04 13:10:00,24.72,24.72,24.66,24.68,324720.0,20.3316,20.3316,20.2822,20.2987,324720.0
2018-10-04 13:20:00,24.68,24.74,24.67,24.72,242780.0,20.2987,20.348,20.2905,20.3316,242780.0
2018-10-04 13:30:00,24.72,24.75,24.69,24.73,414980.0,20.3316,20.3563,20.3069,20.3398,414980.0
2018-10-04 13:40:00,24.72,24.76,24.7,24.71,580770.0,20.3316,20.3645,20.3151,20.3234,580770.0
2018-10-04 13:50:00,24.71,24.72,24.66,24.68,525060.0,20.3234,20.3316,20.2822,20.2987,525060.0
2018-10-04 14:00:00,24.68,24.73,24.67,24.71,570040.0,20.2987,20.3398,20.2905,20.3234,570040.0
2018-10-04 14:10:00,24.71,24.73,24.66,24.68,375490.0,20.3234,20.3398,20.2822,20.2987,375490.0
2018-10-04 14:20:00,24.68,24.74,24.65,24.74,371020.0,20.2987,20.348,20.274,20.348,371020.0
2018-10-04 14:30:00,24.74,24.87,24.72,24.85,490140.0,20.348,20.455,20.3316,20.4385,490140.0
2018-10-04 14:40:00,24.85,24.86,24.81,24.83,359550.0,20.4385,20.4467,20.4056,20.4221,359550.0
2018-10-04 14:50:00,24.83,24.86,24.82,24.83,204880.0,20.4221,20.4467,20.4138,20.4221,204880.0
2018-10-04 15:00:00,24.84,24.87,24.82,24.86,399550.0,20.4303,20.455,20.4138,20.4467,399550.0
2018-10-04 15:10:00,24.85,24.86,24.83,24.85,309670.0,20.4385,20.4467,20.4221,20.4385,309670.0
2018-10-04 15:20:00,24.85,24.87,24.83,24.84,437960.0,20.4385,20.455,20.4221,20.4303,437960.0
2018-10-04 15:30:00,24.84,24.86,24.79,24.8,308400.0,20.4303,20.4467,20.3892,20.3974,308400.0
2018-10-04 15:40:00,24.8,24.87,24.8,24.84,493380.0,20.3974,20.455,20.3974,20.4303,493380.0
2018-10-04 15:50:00,24.85,24.85,24.79,24.82,1081340.0,20.4385,20.4385,20.3892,20.4138,1081340.0
2018-10-05 09:30:00,24.84,25.01,24.83,24.97,668390.0,20.4303,20.5701,20.4221,20.5372,668390.0
2018-10-05 09:40:00,24.97,25.0,24.89,24.94,522340.0,20.5372,20.5619,20.4714,20.5125,522340.0
2018-10-05 09:50:00,24.93,24.94,24.87,24.88,918860.0,20.5043,20.5125,20.455,20.4632,918860.0
2018-10-05 10:00:00,24.88,24.9,24.81,24.81,549400.0,20.4632,20.4796,20.4056,20.4056,549400.0
2018-10-05 10:10:00,24.81,24.82,24.75,24.79,609790.0,20.4056,20.4138,20.3563,20.3892,609790.0
2018-10-05 10:20:00,24.8,24.89,24.78,24.86,505370.0,20.3974,20.4714,20.3809,20.4467,505370.0
2018-10-05 10:30:00,24.86,24.87,24.78,24.78,418590.0,20.4467,20.455,20.3809,20.3809,418590.0
2018-10-05 10:40:00,24.78,24.79,24.69,24.7,899280.0,20.3809,20.3892,20.3069,20.3151,899280.0
2018-10-05 10:50:00,24.7,24.72,24.66,24.72,688340.0,20.3151,20.3316,20.2822,20.3316,688340.0
2018-10-05 11:00:00,24.72,24.73,24.58,24.59,570350.0,20.3316,20.3398,20.2164,20.2247,570350.0
2018-10-05 11:10:00,24.58,24.62,24.48,24.5,999210.0,20.2164,20.2493,20.1342,20.1506,999210.0
2018-10-05 11:20:00,24.5,24.54,24.47,24.48,825740.0,20.1506,20.1835,20.126,20.1342,825740.0
2018-10-05 11:30:00,24.48,24.52,24.47,24.5,404970.0,20.1342,20.1671,20.126,20.1506,404970.0
2018-10-05 11:40:00,24.5,24.5,24.42,24.45,299300.0,20.1506,20.1506,20.0848,20.1095,299300.0
2018-10-05 11:50:00,24.46,24.48,24.42,24.46,473790.0,20.1177,20.1342,20.0848,20.1177,473790.0
2018-10-05 12:00:00,24.46,24.51,24.45,24.48,388150.0,20.1177,20.1589,20.1095,20.1342,388150.0
2018-10-05 12:10:00,24.48,24.49,24.46,24.47,356960.0,20.1342,20.1424,20.1177,20.126,356960.0
2018-10-05 12:20:00,24.48,24.49,24.44,24.48,457520.0,20.1342,20.1424,20.1013,20.1342,457520.0
2018-10-05 12:30:00,24.47,24.48,24.39,24.44,476300.0,20.126,20.1342,20.0602,20.1013,476300.0
2018-10-05 12:40:00,24.43,24.45,24.39,24.42,578710.0,20.0931,20.1095,20.0602,20.0848,578710.0
2018-10-05 12:50:00,24.43,24.43,24.37,24.38,433330.0,20.0931,20.0931,20.0437,20.0519,433330.0
2018-10-05 13:00:00,24.38,24.38,24.3,24.32,348070.0,20.0519,20.0519,19.9861,20.0026,348070.0
2018-10-05 13:10:00,24.32,24.35,24.29,24.33,626020.0,20.0026,20.0273,19.9779,20.0108,626020.0
2018-10-05 13:20:00,24.33,24.33,24.24,24.24,543430.0,20.0108,20.0108,19.9368,19.9368,543430.0
2018-10-05 13:30:00,24.24,24.29,24.24,24.25,1100890.0,19.9368,19.9779,19.9368,19.945,1100890.0
2018-10-05 13:40:00,24.25,24.36,24.25,24.35,959240.0,19.945,20.0355,19.945,20.0273,959240.0
2018-10-05 13:50:00,24.37,24.38,24.29,24.3,385310.0,20.0437,20.0519,19.9779,19.9861,385310.0
2018-10-05 14:00:00,24.3,24.38,24.29,24.36,520480.0,19.9861,20.0519,19.9779,20.0355,520480.0
2018-10-05 14:10:00,24.35,24.43,24.35,24.43,654200.0,20.0273,20.0931,20.0273,20.0931,654200.0
2018-10-05 14:20:00,24.43,24.48,24.4,24.48,372380.0,20.0931,20.1342,20.0684,20.1342,372380.0
2018-10-05 14:30:00,24.48,24.51,24.44,24.48,442340.0,20.1342,20.1589,20.1013,20.1342,442340.0
2018-10-05 14:40:00,24.48,24.51,24.47,24.51,544310.0,20.1342,20.1589,20.126,20.1589,544310.0
2018-10-05 14:50:00,24.51,24.52,24.45,24.49,464820.0,20.1589,20.1671,20.1095,20.1424,464820.0
2018-10-05 15:00:00,24.49,24.53,24.48,24.51,429180.0,20.1424,20.1753,20.1342,20.1589,429180.0
2018-10-05 15:10:00,24.51,24.51,24.46,24.47,238640.0,20.1589,20.1589,20.1177,20.126,238640.0
2018-10-05 15:20:00,24.47,24.49,24.45,24.46,228960.0,20.126,20.1424,20.1095,20.1177,228960.0
2018-10-05 15:30:00,24.46,24.46,24.41,24.43,343220.0,20.1177,20.1177,20.0766,20.0931,343220.0
2018-10-05 15:40:00,24.42,24.51,24.41,24.5,634870.0,20.0848,20.1589,20.0766,20.1506,634870.0
2018-10-05 15:50:00,24.5,24.5,24.4,24.42,2093510.0,20.1506,20.1506,20.0684,20.0848,2093510.0
2018-10-08 09:30:00,24.33,24.38,24.14,24.27,985900.0,20.0108,20.0519,19.8545,19.9615,985900.0
2018-10-08 09:40:00,24.26,24.5,24.24,24.5,791870.0,19.9532,20.1506,19.9368,20.1506,791870.0
2018-10-08 09:50:00,24.49,24.53,24.4,24.42,882820.0,20.1424,20.1753,20.0684,20.0848,882820.0
2018-10-08 10:00:00,24.43,24.5,24.4,24.5,311680.0,20.0931,20.1506,20.0684,20.1506,311680.0
2018-10-08 10:10:00,24.51,24.54,24.45,24.46,713100.0,20.1589,20.1835,20.1095,20.1177,713100.0
2018-10-08 10:20:00,24.46,24.54,24.45,24.51,307390.0,20.1177,20.1835,20.1095,20.1589,307390.0
2018-10-08 10:30:00,24.51,24.51,24.41,24.45,266750.0,20.1589,20.1589,20.0766,20.1095,266750.0
2018-10-08 10:40:00,24.45,24.49,24.4,24.42,369330.0,20.1095,20.1424,20.0684,20.0848,369330.0
2018-10-08 10:50:00,24.42,24.45,24.4,24.44,181640.0,20.0848,20.1095,20.0684,20.1013,181640.0
2018-10-08 11:00:00,24.45,24.45,24.39,24.41,434030.0,20.1095,20.1095,20.0602,20.0766,434030.0
2018-10-08 11:10:00,24.41,24.44,24.35,24.38,270170.0,20.0766,20.1013,20.0273,20.0519,270170.0
2018-10-08 11:20:00,24.38,24.4,24.3,24.32,253150.0,20.0519,20.0684,19.9861,20.0026,253150.0
2018-10-08 11:30:00,24.31,24.32,24.24,24.25,260920.0,19.9944,20.0026,19.9368,19.945,260920.0
2018-10-08 11:40:00,24.23,24.24,24.09,24.17,464560.0,19.9286,19.9368,19.8134,19.8792,464560.0
2018-10-08 11:50:00,24.17,24.22,24.15,24.21,354470.0,19.8792,19.9203,19.8628,19.9121,354470.0
2018-10-08 12:00:00,24.21,24.21,24.15,24.17,254090.0,19.9121,19.9121,19.8628,19.8792,254090.0
2018-10-08 12:10:00,24.16,24.17,24.12,24.14,257150.0,19.871,19.8792,19.8381,19.8545,257150.0
2018-10-08 12:20:00,24.13,24.24,24.13,24.22,482670.0,19.8463,19.9368,19.8463,19.9203,482670.0
2018-10-08 12:30:00,24.23,24.23,24.17,24.17,164810.0,19.9286,19.9286,19.8792,19.8792,164810.0
2018-10-08 12:40:00,24.17,24.21,24.15,24.17,592000.0,19.8792,19.9121,19.8628,19.8792,592000.0
2018-10-08 12:50:00,24.16,24.19,24.09,24.09,242470.0,19.871,19.8957,19.8134,19.8134,242470.0
2018-10-08 13:00:00,24.09,24.18,24.07,24.17,577750.0,19.8134,19.8874,19.797,19.8792,577750.0
2018-10-08 13:10:00,24.16,24.17,24.08,24.09,217340.0,19.871,19.8792,19.8052,19.8134,217340.0
2018-10-08 13:20:00,24.1,24.11,24.04,24.07,424370.0,19.8216,19.8299,19.7723,19.797,424370.0
2018-10-08 13:30:00,24.07,24.17,24.07,24.17,323500.0,19.797,19.8792,19.797,19.8792,323500.0
2018-10-08 13:40:00,24.19,24.2,24.17,24.18,283040.0,19.8957,19.9039,19.8792,19.8874,283040.0
2018-10-08 13:50:00,24.17,24.2,24.15,24.15,139390.0,19.8792,19.9039,19.8628,19.8628,139390.0
2018-10-08 14:00:00,24.14,24.24,24.14,24.23,417270.0,19.8545,19.9368,19.8545,19.9286,417270.0
2018-10-08 14:10:00,24.23,24.24,24.17,24.17,244580.0,19.9286,19.9368,19.8792,19.8792,244580.0
2018-10-08 14:20:00,24.18,24.24,24.18,24.23,286380.0,19.8874,19.9368,19.8874,19.9286,286380.0
2018-10-08 14:30:00,24.23,24.28,24.23,24.28,180900.0,19.9286,19.9697,19.9286,19.9697,180900.0
2018-10-08 14:40:00,24.28,24.28,24.26,24.27,191370.0,19.9697,19.9697,19.9532,19.9615,191370.0
2018-10-08 14:50:00,24.27,24.28,24.24,24.25,313820.0,19.9615,19.9697,19.9368,19.945,313820.0
2018-10-08 15:00:00,24.25,24.31,24.25,24.26,857640.0,19.945,19.9944,19.945,19.9532,857640.0
2018-10-08 15:10:00,24.26,24.27,24.24,24.26,579900.0,19.9532,19.9615,19.9368,19.9532,579900.0
2018-10-08 15:20:00,24.26,24.27,24.19,24.19,884760.0,19.9532,19.9615,19.8957,19.8957,884760.0
2018-10-08 15:30:00,24.2,24.25,24.2,24.23,702100.0,19.9039,19.945,19.9039,19.9286,702100.0
2018-10-08 15:40:00,24.23,24.24,24.19,24.2,705760.0,19.9286,19.9368,19.8957,19.9039,705760.0
2018-10-08 15:50:00,24.2,24.22,24.12,24.14,2262070.0,19.9039,19.9203,19.8381,19.8545,2262070.0
2018-10-09 09:30:00,24.06,24.26,24.04,24.25,960080.0,19.7887,19.9532,19.7723,19.945,960080.0
2018-10-09 09:40:00,24.24,24.3,24.18,24.28,497310.0,19.9368,19.9861,19.8874,19.9697,497310.0
2018-10-09 09:50:00,24.28,24.42,24.27,24.42,671290.0,19.9697,20.0848,19.9615,20.0848,671290.0
2018-10-09 10:00:00,24.42,24.43,24.28,24.3,388950.0,20.0848,20.0931,19.9697,19.9861,388950.0
2018-10-09 10:10:00,24.29,24.4,24.28,24.4,546540.0,19.9779,20.0684,19.9697,20.0684,546540.0
2018-10-09 10:20:00,24.41,24.48,24.41,24.46,442440.0,20.0766,20.1342,20.0766,20.1177,442440.0
2018-10-09 10:30:00,24.47,24.51,24.47,24.48,618940.0,20.126,20.1589,20.126,20.1342,618940.0
2018-10-09 10:40:00,24.48,24.48,24.41,24.41,373960.0,20.1342,20.1342,20.0766,20.0766,373960.0
2018-10-09 10:50:00,24.41,24.42,24.33,24.35,321600.0,20.0766,20.0848,20.0108,20.0273,321600.0
2018-10-09 11:00:00,24.35,24.35,24.27,24.27,469970.0,20.0273,20.0273,19.9615,19.9615,469970.0
2018-10-09 11:10:00,24.28,24.34,24.26,24.34,610940.0,19.9697,20.019,19.9532,20.019,610940.0
2018-10-09 11:20:00,24.34,24.39,24.34,24.39,357400.0,20.019,20.0602,20.019,20.0602,357400.0
2018-10-09 11:30:00,24.39,24.43,24.37,24.4,386670.0,20.0602,20.0931,20.0437,20.0684,386670.0
2018-10-09 11:40:00,24.4,24.44,24.4,24.43,329030.0,20.0684,20.1013,20.0684,20.0931,329030.0
2018-10-09 11:50:00,24.43,24.46,24.39,24.4,495840.0,20.0931,20.1177,20.0602,20.0684,495840.0
2018-10-09 12:00:00,24.4,24.44,24.38,24.4,474190.0,20.0684,20.1013,20.0519,20.0684,474190.0
2018-10-09 12:10:00,24.39,24.42,24.39,24.4,191750.0,20.0602,20.0848,20.0602,20.0684,191750.0
2018-10-09 12:20:00,24.4,24.43,24.39,24.39,174630.0,20.0684,20.0931,20.0602,20.0602,174630.0
2018-10-09 12:30:00,24.39,24.39,24.31,24.34,441750.0,20.0602,20.0602,19.9944,20.019,441750.0
2018-10-09 12:40:00,24.34,24.35,24.28,24.32,231880.0,20.019,20.0273,19.9697,20.0026,231880.0
2018-10-09 12:50:00,24.32,24.33,24.3,24.32,241000.0,20.0026,20.0108,19.9861,20.0026,241000.0
2018-10-09 13:00:00,24.32,24.36,24.28,24.33,252810.0,20.0026,20.0355,19.9697,20.0108,252810.0
2018-10-09 13:10:00,24.35,24.38,24.35,24.37,178480.0,20.0273,20.0519,20.0273,20.0437,178480.0
2018-10-09 13:20:00,24.37,24.43,24.37,24.39,225710.0,20.0437,20.0931,20.0437,20.0602,225710.0
2018-10-09 13:30:00,24.38,24.39,24.32,24.34,210870.0,20.0519,20.0602,20.0026,20.019,210870.0
2018-10-09 13:40:00,24.34,24.38,24.31,24.37,156080.0,20.019,20.0519,19.9944,20.0437,156080.0
2018-10-09 13:50:00,24.37,24.43,24.36,24.38,269410.0,20.0437,20.0931,20.0355,20.0519,269410.0
2018-10-09 14:00:00,24.38,24.46,24.37,24.46,123430.0,20.0519,20.1177,20.0437,20.1177,123430.0
2018-10-09 14:10:00,24.46,24.49,24.44,24.44,169940.0,20.1177,20.1424,20.1013,20.1013,169940.0
2018-10-09 14:20:00,24.45,24.49,24.43,24.48,201530.0,20.1095,20.1424,20.0931,20.1342,201530.0
2018-10-09 14:30:00,24.48,24.49,24.45,24.49,272390.0,20.1342,20.1424,20.1095,20.1424,272390.0
2018-10-09 14:40:00,24.49,24.51,24.48,24.5,284670.0,20.1424,20.1589,20.1342,20.1506,284670.0
2018-10-09 14:50:00,24.5,24.57,24.49,24.53,472460.0,20.1506,20.2082,20.1424,20.1753,472460.0
2018-10-09 15:00:00,24.53,24.54,24.5,24.51,555710.0,20.1753,20.1835,20.1506,20.1589,555710.0
2018-10-09 15:10:00,24.51,24.51,24.48,24.5,574090.0,20.1589,20.1589,20.1342,20.1506,574090.0
2018-10-09 15:20:00,24.51,24.51,24.44,24.49,395070.0,20.1589,20.1589,20.1013,20.1424,395070.0
2018-10-09 15:30:00,24.49,24.5,24.49,24.49,627640.0,20.1424,20.1506,20.1424,20.1424,627640.0
2018-10-09 15:40:00,24.49,24.51,24.48,24.5,1099840.0,20.1424,20.1589,20.1342,20.1506,1099840.0
2018-10-09 15:50:00,24.5,24.5,24.45,24.47,1170030.0,20.1506,20.1506,20.1095,20.126,1170030.0
2018-10-10 09:30:00,24.29,24.51,24.21,24.43,1154460.0,19.9779,20.1589,19.9121,20.0931,1154460.0
2018-10-10 09:40:00,24.43,24.44,24.16,24.16,1007950.0,20.0931,20.1013,19.871,19.871,1007950.0
2018-10-10 09:50:00,24.16,24.19,23.96,23.99,1294820.0,19.871,19.8957,19.7065,19.7312,1294820.0
2018-10-10 10:00:00,23.99,24.07,23.9,23.94,1344670.0,19.7312,19.797,19.6572,19.6901,1344670.0
2018-10-10 10:10:00,23.95,24.04,23.92,24.0,577010.0,19.6983,19.7723,19.6736,19.7394,577010.0
2018-10-10 10:20:00,24.0,24.1,24.0,24.06,577100.0,19.7394,19.8216,19.7394,19.7887,577100.0
2018-10-10 10:30:00,24.06,24.12,23.59,23.63,3386030.0,19.7887,19.8381,19.4022,19.4351,3386030.0
2018-10-10 10:40:00,23.65,23.82,23.6,23.68,1699960.0,19.4515,19.5914,19.4104,19.4762,1699960.0
2018-10-10 10:50:00,23.68,23.81,23.67,23.74,819870.0,19.4762,19.5831,19.468,19.5256,819870.0
2018-10-10 11:00:00,23.74,23.77,23.48,23.64,1293040.0,19.5256,19.5502,19.3117,19.4433,1293040.0
2018-10-10 11:10:00,23.66,23.74,23.56,23.6,854840.0,19.4598,19.5256,19.3775,19.4104,854840.0
2018-10-10 11:20:00,23.6,23.74,23.49,23.72,799730.0,19.4104,19.5256,19.3199,19.5091,799730.0
2018-10-10 11:30:00,23.72,23.77,23.61,23.71,618380.0,19.5091,19.5502,19.4186,19.5009,618380.0
2018-10-10 11:40:00,23.71,23.88,23.71,23.86,705210.0,19.5009,19.6407,19.5009,19.6243,705210.0
2018-10-10 11:50:00,23.86,23.91,23.83,23.85,420250.0,19.6243,19.6654,19.5996,19.616,420250.0
2018-10-10 12:00:00,23.85,23.88,23.78,23.85,386850.0,19.616,19.6407,19.5585,19.616,386850.0
2018-10-10 12:10:00,23.85,24.19,23.83,24.19,1423150.0,19.616,19.8957,19.5996,19.8957,1423150.0
2018-10-10 12:20:00,24.19,24.19,24.04,24.05,640770.0,19.8957,19.8957,19.7723,19.7805,640770.0
2018-10-10 12:30:00,24.04,24.04,23.9,23.9,666960.0,19.7723,19.7723,19.6572,19.6572,666960.0
2018-10-10 12:40:00,23.9,23.93,23.85,23.89,578520.0,19.6572,19.6818,19.616,19.6489,578520.0
2018-10-10 12:50:00,23.89,23.92,23.85,23.88,688740.0,19.6489,19.6736,19.616,19.6407,688740.0
2018-10-10 13:00:00,23.88,23.88,23.72,23.83,470960.0,19.6407,19.6407,19.5091,19.5996,470960.0
2018-10-10 13:10:00,23.82,23.9,23.81,23.87,558230.0,19.5914,19.6572,19.5831,19.6325,558230.0
2018-10-10 13:20:00,23.87,23.94,23.84,23.91,741320.0,19.6325,19.6901,19.6078,19.6654,741320.0
2018-10-10 13:30:00,23.92,23.94,23.84,23.87,475920.0,19.6736,19.6901,19.6078,19.6325,475920.0
2018-10-10 13:40:00,23.86,23.87,23.78,23.8,698290.0,19.6243,19.6325,19.5585,19.5749,698290.0
2018-10-10 13:50:00,23.8,23.84,23.71,23.77,467000.0,19.5749,19.6078,19.5009,19.5502,467000.0
2018-10-10 14:00:00,23.78,23.81,23.66,23.66,505810.0,19.5585,19.5831,19.4598,19.4598,505810.0
2018-10-10 14:10:00,23.65,23.76,23.64,23.7,543810.0,19.4515,19.542,19.4433,19.4927,543810.0
2018-10-10 14:20:00,23.71,23.74,23.67,23.73,405240.0,19.5009,19.5256,19.468,19.5173,405240.0
2018-10-10 14:30:00,23.73,23.77,23.61,23.65,478910.0,19.5173,19.5502,19.4186,19.4515,478910.0
2018-10-10 14:40:00,23.65,23.7,23.62,23.64,794150.0,19.4515,19.4927,19.4269,19.4433,794150.0
2018-10-10 14:50:00,23.63,23.67,23.59,23.66,548770.0,19.4351,19.468,19.4022,19.4598,548770.0
2018-10-10 15:00:00,23.66,23.66,23.51,23.53,850530.0,19.4598,19.4598,19.3364,19.3528,850530.0
2018-10-10 15:10:00,23.53,23.53,23.42,23.45,1184840.0,19.3528,19.3528,19.2624,19.287,1184840.0
2018-10-10 15:20:00,23.46,23.58,23.46,23.58,830090.0,19.2953,19.394,19.2953,19.394,830090.0
2018-10-10 15:30:00,23.59,23.6,23.44,23.45,721310.0,19.4022,19.4104,19.2788,19.287,721310.0
2018-10-10 15:40:00,23.45,23.53,23.33,23.53,1631850.0,19.287,19.3528,19.1883,19.3528,1631850.0
2018-10-10 15:50:00,23.52,23.52,23.16,23.21,3788370.0,19.3446,19.3446,19.0485,19.0896,3788370.0
2018-10-11 09:30:00,23.2,23.52,22.9,22.93,1786430.0,19.0814,19.3446,18.8347,18.8594,1786430.0
2018-10-11 09:40:00,22.95,23.23,22.75,23.22,1594310.0,18.8758,19.1061,18.7113,19.0979,1594310.0
2018-10-11 09:50:00,23.21,23.37,23.2,23.36,753540.0,19.0896,19.2212,19.0814,19.213,753540.0
2018-10-11 10:00:00,23.35,23.51,23.28,23.51,1033190.0,19.2048,19.3364,19.1472,19.3364,1033190.0
2018-10-11 10:10:00,23.52,23.55,23.29,23.38,607010.0,19.3446,19.3693,19.1554,19.2295,607010.0
2018-10-11 10:20:00,23.38,23.48,23.31,23.48,489800.0,19.2295,19.3117,19.1719,19.3117,489800.0
2018-10-11 10:30:00,23.48,23.56,23.42,23.47,488330.0,19.3117,19.3775,19.2624,19.3035,488330.0
2018-10-11 10:40:00,23.47,23.47,23.34,23.36,553870.0,19.3035,19.3035,19.1966,19.213,553870.0
2018-10-11 10:50:00,23.35,23.45,23.34,23.34,536000.0,19.2048,19.287,19.1966,19.1966,536000.0
2018-10-11 11:00:00,23.35,23.38,23.2,23.29,585480.0,19.2048,19.2295,19.0814,19.1554,585480.0
2018-10-11 11:10:00,23.3,23.33,23.16,23.29,684960.0,19.1637,19.1883,19.0485,19.1554,684960.0
2018-10-11 11:20:00,23.29,23.41,23.27,23.39,599040.0,19.1554,19.2541,19.139,19.2377,599040.0
2018-10-11 11:30:00,23.4,23.4,23.21,23.27,369980.0,19.2459,19.2459,19.0896,19.139,369980.0
2018-10-11 11:40:00,23.28,23.44,23.26,23.43,332300.0,19.1472,19.2788,19.1308,19.2706,332300.0
2018-10-11 11:50:00,23.43,23.49,23.33,23.34,269420.0,19.2706,19.3199,19.1883,19.1966,269420.0
2018-10-11 12:00:00,23.34,23.4,23.28,23.28,275460.0,19.1966,19.2459,19.1472,19.1472,275460.0
2018-10-11 12:10:00,23.28,23.4,23.27,23.39,253010.0,19.1472,19.2459,19.139,19.2377,253010.0
2018-10-11 12:20:00,23.39,23.46,23.36,23.36,281910.0,19.2377,19.2953,19.213,19.213,281910.0
2018-10-11 12:30:00,23.35,23.38,23.3,23.31,449770.0,19.2048,19.2295,19.1637,19.1719,449770.0
2018-10-11 12:40:00,23.31,23.39,23.28,23.29,256550.0,19.1719,19.2377,19.1472,19.1554,256550.0
2018-10-11 12:50:00,23.3,23.34,23.25,23.32,323620.0,19.1637,19.1966,19.1225,19.1801,323620.0
2018-10-11 13:00:00,23.31,23.31,23.26,23.29,407150.0,19.1719,19.1719,19.1308,19.1554,407150.0
2018-10-11 13:10:00,23.3,23.41,23.27,23.38,209120.0,19.1637,19.2541,19.139,19.2295,209120.0
2018-10-11 13:20:00,23.38,23.4,23.3,23.32,517070.0,19.2295,19.2459,19.1637,19.1801,517070.0
2018-10-11 13:30:00,23.32,23.36,23.29,23.36,533870.0,19.1801,19.213,19.1554,19.213,533870.0
2018-10-11 13:40:00,23.35,23.37,23.26,23.26,245740.0,19.2048,19.2212,19.1308,19.1308,245740.0
2018-10-11 13:50:00,23.25,23.33,23.19,23.32,331550.0,19.1225,19.1883,19.0732,19.1801,331550.0
2018-10-11 14:00:00,23.32,23.33,23.25,23.25,216180.0,19.1801,19.1883,19.1225,19.1225,216180.0
2018-10-11 14:10:00,23.26,23.26,23.13,23.18,305750.0,19.1308,19.1308,19.0238,19.065,305750.0
2018-10-11 14:20:00,23.18,23.23,23.13,23.16,333700.0,19.065,19.1061,19.0238,19.0485,333700.0
2018-10-11 14:30:00,23.15,23.16,23.03,23.04,538770.0,19.0403,19.0485,18.9416,18.9498,538770.0
2018-10-11 14:40:00,23.04,23.05,22.72,22.9,775350.0,18.9498,18.958,18.6866,18.8347,775350.0
2018-10-11 14:50:00,22.89,23.0,22.84,22.91,727130.0,18.8265,18.9169,18.7853,18.8429,727130.0
2018-10-11 15:00:00,22.89,23.0,22.84,22.89,628610.0,18.8265,18.9169,18.7853,18.8265,628610.0
2018-10-11 15:10:00,22.89,23.19,22.83,23.19,852400.0,18.8265,19.0732,18.7771,19.0732,852400.0
2018-10-11 15:20:00,23.2,23.25,23.13,23.16,447900.0,19.0814,19.1225,19.0238,19.0485,447900.0
2018-10-11 15:30:00,23.15,23.22,23.06,23.16,633440.0,19.0403,19.0979,18.9663,19.0485,633440.0
2018-10-11 15:40:00,23.14,23.15,22.88,22.89,1033800.0,19.0321,19.0403,18.8182,18.8265,1033800.0
2018-10-11 15:50:00,22.9,22.97,22.84,22.89,2350350.0,18.8347,18.8922,18.7853,18.8265,2350350.0
2018-10-12 09:30:00,23.48,23.57,23.37,23.51,1113580.0,19.3117,19.3857,19.2212,19.3364,1113580.0
2018-10-12 09:40:00,23.51,23.53,23.39,23.41,878390.0,19.3364,19.3528,19.2377,19.2541,878390.0
2018-10-12 09:50:00,23.41,23.49,23.39,23.43,724040.0,19.2541,19.3199,19.2377,19.2706,724040.0
2018-10-12 10:00:00,23.43,23.45,23.38,23.44,641080.0,19.2706,19.287,19.2295,19.2788,641080.0
2018-10-12 10:10:00,23.44,23.44,23.29,23.3,518600.0,19.2788,19.2788,19.1554,19.1637,518600.0
2018-10-12 10:20:00,23.3,23.36,23.29,23.29,673210.0,19.1637,19.213,19.1554,19.1554,673210.0
2018-10-12 10:30:00,23.31,23.34,23.25,23.31,650340.0,19.1719,19.1966,19.1225,19.1719,650340.0
2018-10-12 10:40:00,23.3,23.3,23.23,23.25,835590.0,19.1637,19.1637,19.1061,19.1225,835590.0
2018-10-12 10:50:00,23.25,23.33,23.22,23.22,381410.0,19.1225,19.1883,19.0979,19.0979,381410.0
2018-10-12 11:00:00,23.23,23.24,23.12,23.21,418220.0,19.1061,19.1143,19.0156,19.0896,418220.0
2018-10-12 11:10:00,23.21,23.23,23.17,23.21,606190.0,19.0896,19.1061,19.0567,19.0896,606190.0
2018-10-12 11:20:00,23.22,23.23,23.17,23.21,573160.0,19.0979,19.1061,19.0567,19.0896,573160.0
2018-10-12 11:30:00,23.21,23.22,23.13,23.14,407230.0,19.0896,19.0979,19.0238,19.0321,407230.0
2018-10-12 11:40:00,23.14,23.14,22.97,23.03,578520.0,19.0321,19.0321,18.8922,18.9416,578520.0
2018-10-12 11:50:00,23.03,23.09,22.99,23.05,329120.0,18.9416,18.9909,18.9087,18.958,329120.0
2018-10-12 12:00:00,23.05,23.05,22.96,23.03,432790.0,18.958,18.958,18.884,18.9416,432790.0
2018-10-12 12:10:00,23.02,23.08,22.96,23.06,399970.0,18.9334,18.9827,18.884,18.9663,399970.0
2018-10-12 12:20:00,23.06,23.09,23.02,23.08,328460.0,18.9663,18.9909,18.9334,18.9827,328460.0
2018-10-12 12:30:00,23.08,23.08,23.01,23.02,587660.0,18.9827,18.9827,18.9251,18.9334,587660.0
2018-10-12 12:40:00,23.02,23.03,22.91,22.91,588240.0,18.9334,18.9416,18.8429,18.8429,588240.0
2018-10-12 12:50:00,22.91,23.04,22.91,23.01,370930.0,18.8429,18.9498,18.8429,18.9251,370930.0
2018-10-12 13:00:00,23.02,23.18,22.98,23.17,401430.0,18.9334,19.065,18.9005,19.0567,401430.0
2018-10-12 13:10:00,23.16,23.22,23.07,23.1,199040.0,19.0485,19.0979,18.9745,18.9992,199040.0
2018-10-12 13:20:00,23.1,23.18,23.09,23.12,173850.0,18.9992,19.065,18.9909,19.0156,173850.0
2018-10-12 13:30:00,23.12,23.12,23.04,23.09,173230.0,19.0156,19.0156,18.9498,18.9909,173230.0
2018-10-12 13:40:00,23.1,23.13,23.03,23.1,346490.0,18.9992,19.0238,18.9416,18.9992,346490.0
2018-10-12 13:50:00,23.1,23.12,23.04,23.09,191590.0,18.9992,19.0156,18.9498,18.9909,191590.0
2018-10-12 14:00:00,23.1,23.11,23.0,23.05,399440.0,18.9992,19.0074,18.9169,18.958,399440.0
2018-10-12 14:10:00,23.04,23.07,22.96,23.05,466540.0,18.9498,18.9745,18.884,18.958,466540.0
2018-10-12 14:20:00,23.06,23.13,23.0,23.12,306270.0,18.9663,19.0238,18.9169,19.0156,306270.0
2018-10-12 14:30:00,23.13,23.14,23.02,23.07,260790.0,19.0238,19.0321,18.9334,18.9745,260790.0
2018-10-12 14:40:00,23.07,23.09,23.0,23.08,223930.0,18.9745,18.9909,18.9169,18.9827,223930.0
2018-10-12 14:50:00,23.08,23.24,23.08,23.19,408370.0,18.9827,19.1143,18.9827,19.0732,408370.0
2018-10-12 15:00:00,23.19,23.28,23.14,23.26,270720.0,19.0732,19.1472,19.0321,19.1308,270720.0
2018-10-12 15:10:00,23.26,23.29,23.18,23.21,493820.0,19.1308,19.1554,19.065,19.0896,493820.0
2018-10-12 15:20:00,23.21,23.34,23.21,23.29,726740.0,19.0896,19.1966,19.0896,19.1554,726740.0
2018-10-12 15:30:00,23.29,23.32,23.24,23.25,584990.0,19.1554,19.1801,19.1143,19.1225,584990.0
2018-10-12 15:40:00,23.25,23.36,23.25,23.32,652340.0,19.1225,19.213,19.1225,19.1801,652340.0
2018-10-12 15:50:00,23.32,23.36,23.26,23.29,2181450.0,19.1801,19.213,19.1308,19.1554,2181450.0
2018-10-15 09:30:00,23.1,23.29,23.0,23.12,1168410.0,18.9992,19.1554,18.9169,19.0156,1168410.0
2018-10-15 09:40:00,23.13,23.32,23.06,23.2,549310.0,19.0238,19.1801,18.9663,19.0814,549310.0
2018-10-15 09:50:00,23.22,23.31,23.17,23.25,632190.0,19.0979,19.1719,19.0567,19.1225,632190.0
2018-10-15 10:00:00,23.25,23.26,23.12,23.18,413150.0,19.1225,19.1308,19.0156,19.065,413150.0
2018-10-15 10:10:00,23.18,23.2,23.05,23.17,335350.0,19.065,19.0814,18.958,19.0567,335350.0
2018-10-15 10:20:00,23.17,23.25,23.16,23.21,344530.0,19.0567,19.1225,19.0485,19.0896,344530.0
2018-10-15 10:30:00,23.19,23.31,23.19,23.29,310770.0,19.0732,19.1719,19.0732,19.1554,310770.0
2018-10-15 10:40:00,23.29,23.29,23.21,23.25,243870.0,19.1554,19.1554,19.0896,19.1225,243870.0
2018-10-15 10:50:00,23.25,23.29,23.23,23.23,594060.0,19.1225,19.1554,19.1061,19.1061,594060.0
2018-10-15 11:00:00,23.24,23.33,23.24,23.32,347250.0,19.1143,19.1883,19.1143,19.1801,347250.0
2018-10-15 11:10:00,23.31,23.32,23.26,23.26,223480.0,19.1719,19.1801,19.1308,19.1308,223480.0
2018-10-15 11:20:00,23.26,23.4,23.26,23.39,471710.0,19.1308,19.2459,19.1308,19.2377,471710.0
2018-10-15 11:30:00,23.4,23.41,23.31,23.35,222180.0,19.2459,19.2541,19.1719,19.2048,222180.0
2018-10-15 11:40:00,23.35,23.37,23.3,23.37,147760.0,19.2048,19.2212,19.1637,19.2212,147760.0
2018-10-15 11:50:00,23.37,23.38,23.26,23.27,213100.0,19.2212,19.2295,19.1308,19.139,213100.0
2018-10-15 12:00:00,23.28,23.3,23.24,23.27,265760.0,19.1472,19.1637,19.1143,19.139,265760.0
2018-10-15 12:10:00,23.27,23.32,23.23,23.32,205690.0,19.139,19.1801,19.1061,19.1801,205690.0
2018-10-15 12:20:00,23.32,23.37,23.31,23.34,479480.0,19.1801,19.2212,19.1719,19.1966,479480.0
2018-10-15 12:30:00,23.34,23.4,23.32,23.37,132770.0,19.1966,19.2459,19.1801,19.2212,132770.0
2018-10-15 12:40:00,23.37,23.37,23.32,23.35,346490.0,19.2212,19.2212,19.1801,19.2048,346490.0
2018-10-15 12:50:00,23.35,23.4,23.35,23.35,287680.0,19.2048,19.2459,19.2048,19.2048,287680.0
2018-10-15 13:00:00,23.36,23.43,23.36,23.42,163330.0,19.213,19.2706,19.213,19.2624,163330.0
2018-10-15 13:10:00,23.42,23.45,23.41,23.43,195760.0,19.2624,19.287,19.2541,19.2706,195760.0
2018-10-15 13:20:00,23.42,23.42,23.39,23.4,225190.0,19.2624,19.2624,19.2377,19.2459,225190.0
2018-10-15 13:30:00,23.4,23.47,23.39,23.46,330260.0,19.2459,19.3035,19.2377,19.2953,330260.0
2018-10-15 13:40:00,23.47,23.53,23.46,23.49,474640.0,19.3035,19.3528,19.2953,19.3199,474640.0
2018-10-15 13:50:00,23.48,23.48,23.43,23.44,271790.0,19.3117,19.3117,19.2706,19.2788,271790.0
2018-10-15 14:00:00,23.45,23.45,23.4,23.43,236700.0,19.287,19.287,19.2459,19.2706,236700.0
2018-10-15 14:10:00,23.43,23.44,23.39,23.4,266310.0,19.2706,19.2788,19.2377,19.2459,266310.0
2018-10-15 14:20:00,23.4,23.43,23.29,23.3,437680.0,19.2459,19.2706,19.1554,19.1637,437680.0
2018-10-15 14:30:00,23.3,23.33,23.28,23.32,169440.0,19.1637,19.1883,19.1472,19.1801,169440.0
2018-10-15 14:40:00,23.33,23.38,23.32,23.38,164950.0,19.1883,19.2295,19.1801,19.2295,164950.0
2018-10-15 14:50:00,23.39,23.43,23.34,23.34,171620.0,19.2377,19.2706,19.1966,19.1966,171620.0
2018-10-15 15:00:00,23.36,23.38,23.31,23.33,181560.0,19.213,19.2295,19.1719,19.1883,181560.0
2018-10-15 15:10:00,23.32,23.32,23.27,23.28,260060.0,19.1801,19.1801,19.139,19.1472,260060.0
2018-10-15 15:20:00,23.29,23.33,23.26,23.28,281250.0,19.1554,19.1883,19.1308,19.1472,281250.0
2018-10-15 15:30:00,23.28,23.32,23.26,23.29,450580.0,19.1472,19.1801,19.1308,19.1554,450580.0
2018-10-15 15:40:00,23.3,23.35,23.29,23.31,602880.0,19.1637,19.2048,19.1554,19.1719,602880.0
2018-10-15 15:50:00,23.31,23.32,23.25,23.25,1856860.0,19.1719,19.1801,19.1225,19.1225,1856860.0
2018-10-16 09:30:00,23.6,23.6,23.44,23.52,898980.0,19.4104,19.4104,19.2788,19.3446,898980.0
2018-10-16 09:40:00,23.52,23.54,23.46,23.46,427660.0,19.3446,19.3611,19.2953,19.2953,427660.0
2018-10-16 09:50:00,23.47,23.56,23.45,23.56,224680.0,19.3035,19.3775,19.287,19.3775,224680.0
2018-10-16 10:00:00,23.56,23.56,23.45,23.45,318780.0,19.3775,19.3775,19.287,19.287,318780.0
2018-10-16 10:10:00,23.46,23.49,23.42,23.48,222800.0,19.2953,19.3199,19.2624,19.3117,222800.0
2018-10-16 10:20:00,23.48,23.5,23.42,23.42,350400.0,19.3117,19.3282,19.2624,19.2624,350400.0
2018-10-16 10:30:00,23.43,23.48,23.42,23.47,134520.0,19.2706,19.3117,19.2624,19.3035,134520.0
2018-10-16 10:40:00,23.47,23.53,23.46,23.46,540890.0,19.3035,19.3528,19.2953,19.2953,540890.0
2018-10-16 10:50:00,23.46,23.6,23.45,23.59,819910.0,19.2953,19.4104,19.287,19.4022,819910.0
2018-10-16 11:00:00,23.59,23.66,23.53,23.64,447310.0,19.4022,19.4598,19.3528,19.4433,447310.0
2018-10-16 11:10:00,23.63,23.7,23.61,23.67,418290.0,19.4351,19.4927,19.4186,19.468,418290.0
2018-10-16 11:20:00,23.66,23.71,23.61,23.63,262870.0,19.4598,19.5009,19.4186,19.4351,262870.0
2018-10-16 11:30:00,23.63,23.67,23.63,23.66,163230.0,19.4351,19.468,19.4351,19.4598,163230.0
2018-10-16 11:40:00,23.65,23.65,23.6,23.65,179440.0,19.4515,19.4515,19.4104,19.4515,179440.0
2018-10-16 11:50:00,23.65,23.68,23.62,23.68,144430.0,19.4515,19.4762,19.4269,19.4762,144430.0
2018-10-16 12:00:00,23.69,23.71,23.64,23.67,167320.0,19.4844,19.5009,19.4433,19.468,167320.0
2018-10-16 12:10:00,23.67,23.68,23.61,23.61,381090.0,19.468,19.4762,19.4186,19.4186,381090.0
2018-10-16 12:20:00,23.62,23.66,23.61,23.65,118470.0,19.4269,19.4598,19.4186,19.4515,118470.0
2018-10-16 12:30:00,23.66,23.69,23.64,23.65,465450.0,19.4598,19.4844,19.4433,19.4515,465450.0
2018-10-16 12:40:00,23.65,23.66,23.61,23.63,252430.0,19.4515,19.4598,19.4186,19.4351,252430.0
2018-10-16 12:50:00,23.63,23.66,23.62,23.66,123360.0,19.4351,19.4598,19.4269,19.4598,123360.0
2018-10-16 13:00:00,23.66,23.67,23.64,23.66,130390.0,19.4598,19.468,19.4433,19.4598,130390.0
2018-10-16 13:10:00,23.65,23.7,23.65,23.66,230490.0,19.4515,19.4927,19.4515,19.4598,230490.0
2018-10-16 13:20:00,23.66,23.71,23.65,23.71,273980.0,19.4598,19.5009,19.4515,19.5009,273980.0
2018-10-16 13:30:00,23.71,23.77,23.7,23.77,464430.0,19.5009,19.5502,19.4927,19.5502,464430.0
2018-10-16 13:40:00,23.79,23.79,23.75,23.75,390850.0,19.5667,19.5667,19.5338,19.5338,390850.0
2018-10-16 13:50:00,23.75,23.75,23.69,23.71,252360.0,19.5338,19.5338,19.4844,19.5009,252360.0
2018-10-16 14:00:00,23.72,23.78,23.71,23.78,723640.0,19.5091,19.5585,19.5009,19.5585,723640.0
2018-10-16 14:10:00,23.78,23.8,23.75,23.79,160410.0,19.5585,19.5749,19.5338,19.5667,160410.0
2018-10-16 14:20:00,23.8,23.82,23.78,23.82,272500.0,19.5749,19.5914,19.5585,19.5914,272500.0
2018-10-16 14:30:00,23.82,23.85,23.81,23.82,348230.0,19.5914,19.616,19.5831,19.5914,348230.0
2018-10-16 14:40:00,23.82,23.87,23.8,23.84,231700.0,19.5914,19.6325,19.5749,19.6078,231700.0
2018-10-16 14:50:00,23.84,23.86,23.8,23.81,139780.0,19.6078,19.6243,19.5749,19.5831,139780.0
2018-10-16 15:00:00,23.81,23.83,23.79,23.81,249840.0,19.5831,19.5996,19.5667,19.5831,249840.0
2018-10-16 15:10:00,23.81,23.87,23.79,23.87,342270.0,19.5831,19.6325,19.5667,19.6325,342270.0
2018-10-16 15:20:00,23.87,23.88,23.82,23.84,393320.0,19.6325,19.6407,19.5914,19.6078,393320.0
2018-10-16 15:30:00,23.85,23.87,23.82,23.85,659480.0,19.616,19.6325,19.5914,19.616,659480.0
2018-10-16 15:40:00,23.85,23.87,23.83,23.85,743180.0,19.616,19.6325,19.5996,19.616,743180.0
2018-10-16 15:50:00,23.85,23.86,23.78,23.85,3500220.0,19.616,19.6243,19.5585,19.616,3500220.0
2018-10-17 09:30:00,23.97,23.97,23.71,23.73,737790.0,19.7147,19.7147,19.5009,19.5173,737790.0
2018-10-17 09:40:00,23.75,23.84,23.74,23.8,339650.0,19.5338,19.6078,19.5256,19.5749,339650.0
2018-10-17 09:50:00,23.8,23.88,23.75,23.76,241650.0,19.5749,19.6407,19.5338,19.542,241650.0
2018-10-17 10:00:00,23.74,23.74,23.62,23.69,363950.0,19.5256,19.5256,19.4269,19.4844,363950.0
2018-10-17 10:10:00,23.69,23.71,23.57,23.6,320560.0,19.4844,19.5009,19.3857,19.4104,320560.0
2018-10-17 10:20:00,23.59,23.61,23.48,23.6,343960.0,19.4022,19.4186,19.3117,19.4104,343960.0
2018-10-17 10:30:00,23.6,23.64,23.53,23.53,383730.0,19.4104,19.4433,19.3528,19.3528,383730.0
2018-10-17 10:40:00,23.5,23.51,23.42,23.47,182520.0,19.3282,19.3364,19.2624,19.3035,182520.0
2018-10-17 10:50:00,23.48,23.49,23.42,23.43,550880.0,19.3117,19.3199,19.2624,19.2706,550880.0
2018-10-17 11:00:00,23.43,23.52,23.39,23.52,322330.0,19.2706,19.3446,19.2377,19.3446,322330.0
2018-10-17 11:10:00,23.52,23.55,23.47,23.53,141870.0,19.3446,19.3693,19.3035,19.3528,141870.0
2018-10-17 11:20:00,23.53,23.59,23.52,23.59,171680.0,19.3528,19.4022,19.3446,19.4022,171680.0
2018-10-17 11:30:00,23.59,23.6,23.5,23.53,259790.0,19.4022,19.4104,19.3282,19.3528,259790.0
2018-10-17 11:40:00,23.54,23.68,23.54,23.68,166660.0,19.3611,19.4762,19.3611,19.4762,166660.0
2018-10-17 11:50:00,23.68,23.68,23.62,23.66,267460.0,19.4762,19.4762,19.4269,19.4598,267460.0
2018-10-17 12:00:00,23.66,23.69,23.65,23.67,199490.0,19.4598,19.4844,19.4515,19.468,199490.0
2018-10-17 12:10:00,23.68,23.73,23.64,23.72,205330.0,19.4762,19.5173,19.4433,19.5091,205330.0
2018-10-17 12:20:00,23.73,23.73,23.69,23.7,188790.0,19.5173,19.5173,19.4844,19.4927,188790.0
2018-10-17 12:30:00,23.7,23.73,23.68,23.73,166030.0,19.4927,19.5173,19.4762,19.5173,166030.0
2018-10-17 12:40:00,23.75,23.78,23.71,23.71,106640.0,19.5338,19.5585,19.5009,19.5009,106640.0
2018-10-17 12:50:00,23.71,23.83,23.71,23.82,134250.0,19.5009,19.5996,19.5009,19.5914,134250.0
2018-10-17 13:00:00,23.82,23.9,23.81,23.86,129050.0,19.5914,19.6572,19.5831,19.6243,129050.0
2018-10-17 13:10:00,23.86,23.93,23.84,23.87,135490.0,19.6243,19.6818,19.6078,19.6325,135490.0
2018-10-17 13:20:00,23.87,23.87,23.83,23.83,181840.0,19.6325,19.6325,19.5996,19.5996,181840.0
2018-10-17 13:30:00,23.83,23.85,23.8,23.84,212180.0,19.5996,19.616,19.5749,19.6078,212180.0
2018-10-17 13:40:00,23.84,23.85,23.79,23.8,120860.0,19.6078,19.616,19.5667,19.5749,120860.0
2018-10-17 13:50:00,23.81,23.83,23.76,23.78,153170.0,19.5831,19.5996,19.542,19.5585,153170.0
2018-10-17 14:00:00,23.76,23.81,23.71,23.79,204370.0,19.542,19.5831,19.5009,19.5667,204370.0
2018-10-17 14:10:00,23.79,23.79,23.68,23.7,144740.0,19.5667,19.5667,19.4762,19.4927,144740.0
2018-10-17 14:20:00,23.68,23.73,23.63,23.71,433280.0,19.4762,19.5173,19.4351,19.5009,433280.0
2018-10-17 14:30:00,23.7,23.73,23.68,23.69,206030.0,19.4927,19.5173,19.4762,19.4844,206030.0
2018-10-17 14:40:00,23.7,23.75,23.7,23.73,150930.0,19.4927,19.5338,19.4927,19.5173,150930.0
2018-10-17 14:50:00,23.74,23.87,23.74,23.82,183450.0,19.5256,19.6325,19.5256,19.5914,183450.0
2018-10-17 15:00:00,23.82,23.85,23.74,23.78,253710.0,19.5914,19.616,19.5256,19.5585,253710.0
2018-10-17 15:10:00,23.78,23.79,23.7,23.73,222370.0,19.5585,19.5667,19.4927,19.5173,222370.0
2018-10-17 15:20:00,23.73,23.78,23.72,23.75,220860.0,19.5173,19.5585,19.5091,19.5338,220860.0
2018-10-17 15:30:00,23.74,23.76,23.69,23.73,250290.0,19.5256,19.542,19.4844,19.5173,250290.0
2018-10-17 15:40:00,23.72,23.75,23.66,23.68,444820.0,19.5091,19.5338,19.4598,19.4762,444820.0
2018-10-17 15:50:00,23.67,23.75,23.66,23.73,1152110.0,19.468,19.5338,19.4598,19.5173,1152110.0
2018-10-18 09:30:00,23.54,23.68,23.34,23.35,705720.0,19.3611,19.4762,19.1966,19.2048,705720.0
2018-10-18 09:40:00,23.34,23.56,23.34,23.54,327800.0,19.1966,19.3775,19.1966,19.3611,327800.0
2018-10-18 09:50:00,23.53,23.57,23.4,23.46,264580.0,19.3528,19.3857,19.2459,19.2953,264580.0
2018-10-18 10:00:00,23.46,23.46,23.33,23.41,547760.0,19.2953,19.2953,19.1883,19.2541,547760.0
2018-10-18 10:10:00,23.4,23.45,23.28,23.31,949330.0,19.2459,19.287,19.1472,19.1719,949330.0
2018-10-18 10:20:00,23.31,23.34,23.28,23.28,224430.0,19.1719,19.1966,19.1472,19.1472,224430.0
2018-10-18 10:30:00,23.28,23.37,23.27,23.37,227600.0,19.1472,19.2212,19.139,19.2212,227600.0
2018-10-18 10:40:00,23.38,23.46,23.38,23.4,259900.0,19.2295,19.2953,19.2295,19.2459,259900.0
2018-10-18 10:50:00,23.4,23.44,23.33,23.41,294010.0,19.2459,19.2788,19.1883,19.2541,294010.0
2018-10-18 11:00:00,23.4,23.42,23.29,23.3,178590.0,19.2459,19.2624,19.1554,19.1637,178590.0
2018-10-18 11:10:00,23.3,23.32,23.28,23.3,518880.0,19.1637,19.1801,19.1472,19.1637,518880.0
2018-10-18 11:20:00,23.29,23.3,23.15,23.15,394530.0,19.1554,19.1637,19.0403,19.0403,394530.0
2018-10-18 11:30:00,23.15,23.15,23.05,23.11,616080.0,19.0403,19.0403,18.958,19.0074,616080.0
2018-10-18 11:40:00,23.11,23.11,22.92,23.0,600990.0,19.0074,19.0074,18.8511,18.9169,600990.0
2018-10-18 11:50:00,23.01,23.05,22.95,23.0,456220.0,18.9251,18.958,18.8758,18.9169,456220.0
2018-10-18 12:00:00,23.0,23.01,22.92,22.98,503200.0,18.9169,18.9251,18.8511,18.9005,503200.0
2018-10-18 12:10:00,22.99,23.0,22.9,22.92,410460.0,18.9087,18.9169,18.8347,18.8511,410460.0
2018-10-18 12:20:00,22.92,23.01,22.9,22.98,422730.0,18.8511,18.9251,18.8347,18.9005,422730.0
2018-10-18 12:30:00,22.98,23.04,22.96,23.0,399170.0,18.9005,18.9498,18.884,18.9169,399170.0
2018-10-18 12:40:00,22.99,23.03,22.94,22.98,390200.0,18.9087,18.9416,18.8676,18.9005,390200.0
2018-10-18 12:50:00,22.98,22.99,22.93,22.93,361460.0,18.9005,18.9087,18.8594,18.8594,361460.0
2018-10-18 13:00:00,22.94,22.97,22.91,22.93,431740.0,18.8676,18.8922,18.8429,18.8594,431740.0
2018-10-18 13:10:00,22.93,22.94,22.82,22.83,277340.0,18.8594,18.8676,18.7689,18.7771,277340.0
2018-10-18 13:20:00,22.84,22.88,22.79,22.86,295400.0,18.7853,18.8182,18.7442,18.8018,295400.0
2018-10-18 13:30:00,22.85,22.88,22.82,22.87,222420.0,18.7936,18.8182,18.7689,18.81,222420.0
2018-10-18 13:40:00,22.86,22.88,22.8,22.86,266740.0,18.8018,18.8182,18.7524,18.8018,266740.0
2018-10-18 13:50:00,22.88,22.89,22.83,22.87,280910.0,18.8182,18.8265,18.7771,18.81,280910.0
2018-10-18 14:00:00,22.86,22.98,22.86,22.9,508590.0,18.8018,18.9005,18.8018,18.8347,508590.0
2018-10-18 14:10:00,22.9,22.92,22.81,22.83,431250.0,18.8347,18.8511,18.7607,18.7771,431250.0
2018-10-18 14:20:00,22.83,22.9,22.8,22.84,389140.0,18.7771,18.8347,18.7524,18.7853,389140.0
2018-10-18 14:30:00,22.83,22.85,22.78,22.78,543670.0,18.7771,18.7936,18.736,18.736,543670.0
2018-10-18 14:40:00,22.79,22.88,22.78,22.83,791940.0,18.7442,18.8182,18.736,18.7771,791940.0
2018-10-18 14:50:00,22.82,22.87,22.8,22.8,447080.0,18.7689,18.81,18.7524,18.7524,447080.0
2018-10-18 15:00:00,22.81,22.81,22.65,22.69,1057580.0,18.7607,18.7607,18.6291,18.662,1057580.0
2018-10-18 15:10:00,22.69,22.77,22.66,22.74,976130.0,18.662,18.7278,18.6373,18.7031,976130.0
2018-10-18 15:20:00,22.74,22.77,22.71,22.75,1719490.0,18.7031,18.7278,18.6784,18.7113,1719490.0
2018-10-18 15:30:00,22.75,22.82,22.72,22.79,1226950.0,18.7113,18.7689,18.6866,18.7442,1226950.0
2018-10-18 15:40:00,22.79,22.86,22.78,22.84,1222660.0,18.7442,18.8018,18.736,18.7853,1222660.0
2018-10-18 15:50:00,22.84,22.86,22.75,22.8,2601380.0,18.7853,18.8018,18.7113,18.7524,2601380.0
2018-10-19 09:30:00,23.0,23.03,22.73,22.88,2420310.0,18.9169,18.9416,18.6949,18.8182,2420310.0
2018-10-19 09:40:00,22.88,22.94,22.84,22.91,845300.0,18.8182,18.8676,18.7853,18.8429,845300.0
2018-10-19 09:50:00,22.92,23.03,22.92,22.98,640940.0,18.8511,18.9416,18.8511,18.9005,640940.0
2018-10-19 10:00:00,22.97,23.08,22.92,23.07,538200.0,18.8922,18.9827,18.8511,18.9745,538200.0
2018-10-19 10:10:00,23.07,23.08,22.99,23.04,488430.0,18.9745,18.9827,18.9087,18.9498,488430.0
2018-10-19 10:20:00,23.04,23.05,22.97,23.02,537860.0,18.9498,18.958,18.8922,18.9334,537860.0
2018-10-19 10:30:00,23.02,23.09,23.01,23.07,250520.0,18.9334,18.9909,18.9251,18.9745,250520.0
2018-10-19 10:40:00,23.08,23.11,23.04,23.06,432450.0,18.9827,19.0074,18.9498,18.9663,432450.0
2018-10-19 10:50:00,23.05,23.06,23.0,23.02,464430.0,18.958,18.9663,18.9169,18.9334,464430.0
2018-10-19 11:00:00,23.02,23.07,23.01,23.05,323490.0,18.9334,18.9745,18.9251,18.958,323490.0
2018-10-19 11:10:00,23.05,23.07,23.01,23.02,332470.0,18.958,18.9745,18.9251,18.9334,332470.0
2018-10-19 11:20:00,23.02,23.03,22.97,23.0,238220.0,18.9334,18.9416,18.8922,18.9169,238220.0
2018-10-19 11:30:00,23.0,23.01,22.96,23.0,326680.0,18.9169,18.9251,18.884,18.9169,326680.0
2018-10-19 11:40:00,23.0,23.04,22.97,22.99,215510.0,18.9169,18.9498,18.8922,18.9087,215510.0
2018-10-19 11:50:00,23.0,23.03,22.93,22.99,263960.0,18.9169,18.9416,18.8594,18.9087,263960.0
2018-10-19 12:00:00,22.99,23.01,22.92,22.94,187970.0,18.9087,18.9251,18.8511,18.8676,187970.0
2018-10-19 12:10:00,22.93,22.94,22.78,22.81,1171760.0,18.8594,18.8676,18.736,18.7607,1171760.0
2018-10-19 12:20:00,22.81,22.81,22.69,22.76,562740.0,18.7607,18.7607,18.662,18.7195,562740.0
2018-10-19 12:30:00,22.76,22.79,22.73,22.79,408730.0,18.7195,18.7442,18.6949,18.7442,408730.0
2018-10-19 12:40:00,22.79,22.83,22.73,22.79,309350.0,18.7442,18.7771,18.6949,18.7442,309350.0
2018-10-19 12:50:00,22.81,22.93,22.77,22.89,290990.0,18.7607,18.8594,18.7278,18.8265,290990.0
2018-10-19 13:00:00,22.89,22.89,22.82,22.83,297520.0,18.8265,18.8265,18.7689,18.7771,297520.0
2018-10-19 13:10:00,22.82,22.97,22.8,22.9,170860.0,18.7689,18.8922,18.7524,18.8347,170860.0
2018-10-19 13:20:00,22.91,22.96,22.89,22.95,204270.0,18.8429,18.884,18.8265,18.8758,204270.0
2018-10-19 13:30:00,22.95,23.02,22.92,22.96,169150.0,18.8758,18.9334,18.8511,18.884,169150.0
2018-10-19 13:40:00,22.97,23.0,22.9,22.95,340840.0,18.8922,18.9169,18.8347,18.8758,340840.0
2018-10-19 13:50:00,22.96,22.99,22.93,22.95,166730.0,18.884,18.9087,18.8594,18.8758,166730.0
2018-10-19 14:00:00,22.94,22.94,22.82,22.88,307370.0,18.8676,18.8676,18.7689,18.8182,307370.0
2018-10-19 14:10:00,22.88,22.92,22.86,22.91,176770.0,18.8182,18.8511,18.8018,18.8429,176770.0
2018-10-19 14:20:00,22.9,23.04,22.9,22.99,330530.0,18.8347,18.9498,18.8347,18.9087,330530.0
2018-10-19 14:30:00,23.0,23.0,22.93,22.93,252350.0,18.9169,18.9169,18.8594,18.8594,252350.0
2018-10-19 14:40:00,22.93,22.99,22.89,22.98,277140.0,18.8594,18.9087,18.8265,18.9005,277140.0
2018-10-19 14:50:00,22.99,23.0,22.93,22.95,217200.0,18.9087,18.9169,18.8594,18.8758,217200.0
2018-10-19 15:00:00,22.96,23.0,22.91,22.93,191770.0,18.884,18.9169,18.8429,18.8594,191770.0
2018-10-19 15:10:00,22.93,22.97,22.89,22.97,237680.0,18.8594,18.8922,18.8265,18.8922,237680.0
2018-10-19 15:20:00,22.97,23.02,22.96,23.01,347690.0,18.8922,18.9334,18.884,18.9251,347690.0
2018-10-19 15:30:00,23.01,23.02,22.95,22.98,690830.0,18.9251,18.9334,18.8758,18.9005,690830.0
2018-10-19 15:40:00,22.98,23.0,22.96,22.99,585940.0,18.9005,18.9169,18.884,18.9087,585940.0
2018-10-19 15:50:00,22.99,22.99,22.82,22.83,2453550.0,18.9087,18.9087,18.7689,18.7771,2453550.0
2018-10-22 09:30:00,23.06,23.24,23.03,23.1,571020.0,18.9663,19.1143,18.9416,18.9992,571020.0
2018-10-22 09:40:00,23.11,23.12,22.99,23.02,328780.0,19.0074,19.0156,18.9087,18.9334,328780.0
2018-10-22 09:50:00,23.02,23.02,22.91,22.97,353350.0,18.9334,18.9334,18.8429,18.8922,353350.0
2018-10-22 10:00:00,22.95,22.99,22.8,22.84,528920.0,18.8758,18.9087,18.7524,18.7853,528920.0
2018-10-22 10:10:00,22.84,22.94,22.83,22.86,213560.0,18.7853,18.8676,18.7771,18.8018,213560.0
2018-10-22 10:20:00,22.86,22.9,22.84,22.87,205560.0,18.8018,18.8347,18.7853,18.81,205560.0
2018-10-22 10:30:00,22.86,22.99,22.84,22.97,219410.0,18.8018,18.9087,18.7853,18.8922,219410.0
2018-10-22 10:40:00,22.98,23.08,22.93,23.07,484170.0,18.9005,18.9827,18.8594,18.9745,484170.0
2018-10-22 10:50:00,23.07,23.17,23.07,23.12,291450.0,18.9745,19.0567,18.9745,19.0156,291450.0
2018-10-22 11:00:00,23.12,23.12,23.03,23.04,323720.0,19.0156,19.0156,18.9416,18.9498,323720.0
2018-10-22 11:10:00,23.02,23.04,22.97,23.04,310840.0,18.9334,18.9498,18.8922,18.9498,310840.0
2018-10-22 11:20:00,23.04,23.08,22.99,23.01,323580.0,18.9498,18.9827,18.9087,18.9251,323580.0
2018-10-22 11:30:00,23.01,23.02,22.94,22.95,182950.0,18.9251,18.9334,18.8676,18.8758,182950.0
2018-10-22 11:40:00,22.95,22.96,22.91,22.95,387390.0,18.8758,18.884,18.8429,18.8758,387390.0
2018-10-22 11:50:00,22.94,22.94,22.88,22.91,234760.0,18.8676,18.8676,18.8182,18.8429,234760.0
2018-10-22 12:00:00,22.9,22.97,22.87,22.92,169940.0,18.8347,18.8922,18.81,18.8511,169940.0
2018-10-22 12:10:00,22.91,22.91,22.83,22.86,269610.0,18.8429,18.8429,18.7771,18.8018,269610.0
2018-10-22 12:20:00,22.87,22.89,22.84,22.89,170650.0,18.81,18.8265,18.7853,18.8265,170650.0
2018-10-22 12:30:00,22.89,22.9,22.85,22.9,233790.0,18.8265,18.8347,18.7936,18.8347,233790.0
2018-10-22 12:40:00,22.9,22.96,22.9,22.92,248790.0,18.8347,18.884,18.8347,18.8511,248790.0
2018-10-22 12:50:00,22.91,22.96,22.91,22.94,214250.0,18.8429,18.884,18.8429,18.8676,214250.0
2018-10-22 13:00:00,22.94,23.02,22.93,23.0,194490.0,18.8676,18.9334,18.8594,18.9169,194490.0
2018-10-22 13:10:00,23.01,23.01,22.96,22.97,153640.0,18.9251,18.9251,18.884,18.8922,153640.0
2018-10-22 13:20:00,22.97,22.98,22.91,22.92,380980.0,18.8922,18.9005,18.8429,18.8511,380980.0
2018-10-22 13:30:00,22.92,22.92,22.86,22.89,1013030.0,18.8511,18.8511,18.8018,18.8265,1013030.0
2018-10-22 13:40:00,22.89,22.89,22.84,22.85,701970.0,18.8265,18.8265,18.7853,18.7936,701970.0
2018-10-22 13:50:00,22.85,22.88,22.82,22.86,235560.0,18.7936,18.8182,18.7689,18.8018,235560.0
2018-10-22 14:00:00,22.86,22.91,22.85,22.9,605350.0,18.8018,18.8429,18.7936,18.8347,605350.0
2018-10-22 14:10:00,22.9,22.95,22.89,22.93,379540.0,18.8347,18.8758,18.8265,18.8594,379540.0
2018-10-22 14:20:00,22.94,22.96,22.9,22.9,271180.0,18.8676,18.884,18.8347,18.8347,271180.0
2018-10-22 14:30:00,22.91,22.99,22.89,22.98,276430.0,18.8429,18.9087,18.8265,18.9005,276430.0
2018-10-22 14:40:00,22.98,23.02,22.94,22.99,236010.0,18.9005,18.9334,18.8676,18.9087,236010.0
2018-10-22 14:50:00,23.0,23.02,22.95,22.97,201570.0,18.9169,18.9334,18.8758,18.8922,201570.0
2018-10-22 15:00:00,22.96,23.03,22.95,23.01,272890.0,18.884,18.9416,18.8758,18.9251,272890.0
2018-10-22 15:10:00,23.01,23.04,22.95,22.97,269300.0,18.9251,18.9498,18.8758,18.8922,269300.0
2018-10-22 15:20:00,22.97,23.0,22.96,22.98,309700.0,18.8922,18.9169,18.884,18.9005,309700.0
2018-10-22 15:30:00,22.97,23.02,22.93,22.93,398040.0,18.8922,18.9334,18.8594,18.8594,398040.0
2018-10-22 15:40:00,22.93,22.95,22.9,22.91,581360.0,18.8594,18.8758,18.8347,18.8429,581360.0
2018-10-22 15:50:00,22.91,22.91,22.85,22.87,1419890.0,18.8429,18.8429,18.7936,18.81,1419890.0
2018-10-23 09:30:00,22.28,22.32,21.88,22.27,2014970.0,18.3247,18.3576,17.9958,18.3165,2014970.0
2018-10-23 09:40:00,22.26,22.3,22.18,22.24,1806770.0,18.3083,18.3412,18.2425,18.2918,1806770.0
2018-10-23 09:50:00,22.25,22.25,22.17,22.23,1022700.0,18.3001,18.3001,18.2343,18.2836,1022700.0
2018-10-23 10:00:00,22.22,22.24,22.01,22.08,1220030.0,18.2754,18.2918,18.1027,18.1602,1220030.0
2018-10-23 10:10:00,22.08,22.17,22.03,22.09,939310.0,18.1602,18.2343,18.1191,18.1685,939310.0
2018-10-23 10:20:00,22.1,22.31,22.1,22.29,563350.0,18.1767,18.3494,18.1767,18.333,563350.0
2018-10-23 10:30:00,22.29,22.4,22.26,22.4,759270.0,18.333,18.4234,18.3083,18.4234,759270.0
2018-10-23 10:40:00,22.41,22.49,22.38,22.44,766770.0,18.4317,18.4975,18.407,18.4563,766770.0
2018-10-23 10:50:00,22.43,22.48,22.4,22.45,426090.0,18.4481,18.4892,18.4234,18.4646,426090.0
2018-10-23 11:00:00,22.45,22.48,22.39,22.45,328410.0,18.4646,18.4892,18.4152,18.4646,328410.0
2018-10-23 11:10:00,22.45,22.52,22.45,22.5,508530.0,18.4646,18.5221,18.4646,18.5057,508530.0
2018-10-23 11:20:00,22.5,22.6,22.47,22.58,358510.0,18.5057,18.5879,18.481,18.5715,358510.0
2018-10-23 11:30:00,22.58,22.58,22.51,22.52,261950.0,18.5715,18.5715,18.5139,18.5221,261950.0
2018-10-23 11:40:00,22.51,22.56,22.5,22.54,228760.0,18.5139,18.555,18.5057,18.5386,228760.0
2018-10-23 11:50:00,22.54,22.55,22.46,22.47,450970.0,18.5386,18.5468,18.4728,18.481,450970.0
2018-10-23 12:00:00,22.47,22.58,22.42,22.58,680410.0,18.481,18.5715,18.4399,18.5715,680410.0
2018-10-23 12:10:00,22.58,22.6,22.54,22.57,246540.0,18.5715,18.5879,18.5386,18.5633,246540.0
2018-10-23 12:20:00,22.57,22.69,22.55,22.67,442050.0,18.5633,18.662,18.5468,18.6455,442050.0
2018-10-23 12:30:00,22.68,22.77,22.68,22.77,450740.0,18.6537,18.7278,18.6537,18.7278,450740.0
2018-10-23 12:40:00,22.77,22.87,22.76,22.77,313500.0,18.7278,18.81,18.7195,18.7278,313500.0
2018-10-23 12:50:00,22.78,22.84,22.71,22.71,206380.0,18.736,18.7853,18.6784,18.6784,206380.0
2018-10-23 13:00:00,22.7,22.84,22.7,22.84,261710.0,18.6702,18.7853,18.6702,18.7853,261710.0
2018-10-23 13:10:00,22.84,22.84,22.73,22.76,158920.0,18.7853,18.7853,18.6949,18.7195,158920.0
2018-10-23 13:20:00,22.74,22.82,22.74,22.76,111210.0,18.7031,18.7689,18.7031,18.7195,111210.0
2018-10-23 13:30:00,22.78,22.79,22.66,22.7,222600.0,18.736,18.7442,18.6373,18.6702,222600.0
2018-10-23 13:40:00,22.7,22.71,22.62,22.64,226690.0,18.6702,18.6784,18.6044,18.6208,226690.0
2018-10-23 13:50:00,22.64,22.7,22.63,22.68,187120.0,18.6208,18.6702,18.6126,18.6537,187120.0
2018-10-23 14:00:00,22.68,22.77,22.65,22.75,206170.0,18.6537,18.7278,18.6291,18.7113,206170.0
2018-10-23 14:10:00,22.76,22.89,22.74,22.89,172800.0,18.7195,18.8265,18.7031,18.8265,172800.0
2018-10-23 14:20:00,22.88,22.89,22.78,22.79,242090.0,18.8182,18.8265,18.736,18.7442,242090.0
2018-10-23 14:30:00,22.79,22.88,22.75,22.85,427350.0,18.7442,18.8182,18.7113,18.7936,427350.0
2018-10-23 14:40:00,22.86,22.87,22.79,22.8,260010.0,18.8018,18.81,18.7442,18.7524,260010.0
2018-10-23 14:50:00,22.8,22.89,22.8,22.87,301920.0,18.7524,18.8265,18.7524,18.81,301920.0
2018-10-23 15:00:00,22.86,22.88,22.82,22.87,315860.0,18.8018,18.8182,18.7689,18.81,315860.0
2018-10-23 15:10:00,22.87,22.88,22.84,22.86,355440.0,18.81,18.8182,18.7853,18.8018,355440.0
2018-10-23 15:20:00,22.85,22.92,22.85,22.88,1014060.0,18.7936,18.8511,18.7936,18.8182,1014060.0
2018-10-23 15:30:00,22.87,22.95,22.87,22.92,904360.0,18.81,18.8758,18.81,18.8511,904360.0
2018-10-23 15:40:00,22.93,22.95,22.92,22.93,1013580.0,18.8594,18.8758,18.8511,18.8594,1013580.0
2018-10-23 15:50:00,22.93,22.94,22.87,22.91,1825200.0,18.8594,18.8676,18.81,18.8429,1825200.0
2018-10-24 09:30:00,22.64,22.64,22.28,22.35,1200330.0,18.6208,18.6208,18.3247,18.3823,1200330.0
2018-10-24 09:40:00,22.33,22.54,22.33,22.49,943060.0,18.3659,18.5386,18.3659,18.4975,943060.0
2018-10-24 09:50:00,22.48,22.52,22.41,22.43,511400.0,18.4892,18.5221,18.4317,18.4481,511400.0
2018-10-24 10:00:00,22.42,22.43,22.29,22.41,513520.0,18.4399,18.4481,18.333,18.4317,513520.0
2018-10-24 10:10:00,22.4,22.5,22.37,22.38,602840.0,18.4234,18.5057,18.3988,18.407,602840.0
2018-10-24 10:20:00,22.38,22.39,22.27,22.31,479080.0,18.407,18.4152,18.3165,18.3494,479080.0
2018-10-24 10:30:00,22.31,22.36,22.27,22.29,464310.0,18.3494,18.3905,18.3165,18.333,464310.0
2018-10-24 10:40:00,22.28,22.33,22.26,22.32,270300.0,18.3247,18.3659,18.3083,18.3576,270300.0
2018-10-24 10:50:00,22.33,22.37,22.28,22.28,695010.0,18.3659,18.3988,18.3247,18.3247,695010.0
2018-10-24 11:00:00,22.29,22.29,22.07,22.08,863600.0,18.333,18.333,18.152,18.1602,863600.0
2018-10-24 11:10:00,22.08,22.22,22.08,22.17,393330.0,18.1602,18.2754,18.1602,18.2343,393330.0
2018-10-24 11:20:00,22.17,22.23,22.15,22.18,318220.0,18.2343,18.2836,18.2178,18.2425,318220.0
2018-10-24 11:30:00,22.19,22.24,22.12,22.18,333980.0,18.2507,18.2918,18.1931,18.2425,333980.0
2018-10-24 11:40:00,22.19,22.34,22.17,22.32,468300.0,18.2507,18.3741,18.2343,18.3576,468300.0
2018-10-24 11:50:00,22.33,22.46,22.24,22.43,481190.0,18.3659,18.4728,18.2918,18.4481,481190.0
2018-10-24 12:00:00,22.42,22.47,22.36,22.38,241040.0,18.4399,18.481,18.3905,18.407,241040.0
2018-10-24 12:10:00,22.37,22.43,22.35,22.37,310880.0,18.3988,18.4481,18.3823,18.3988,310880.0
2018-10-24 12:20:00,22.37,22.39,22.34,22.38,283780.0,18.3988,18.4152,18.3741,18.407,283780.0
2018-10-24 12:30:00,22.37,22.37,22.29,22.3,267510.0,18.3988,18.3988,18.333,18.3412,267510.0
2018-10-24 12:40:00,22.3,22.35,22.27,22.34,231870.0,18.3412,18.3823,18.3165,18.3741,231870.0
2018-10-24 12:50:00,22.34,22.43,22.33,22.39,173760.0,18.3741,18.4481,18.3659,18.4152,173760.0
2018-10-24 13:00:00,22.39,22.4,22.22,22.24,275230.0,18.4152,18.4234,18.2754,18.2918,275230.0
2018-10-24 13:10:00,22.24,22.33,22.2,22.32,380730.0,18.2918,18.3659,18.2589,18.3576,380730.0
2018-10-24 13:20:00,22.32,22.32,22.2,22.21,334620.0,18.3576,18.3576,18.2589,18.2672,334620.0
2018-10-24 13:30:00,22.22,22.24,22.16,22.16,514140.0,18.2754,18.2918,18.226,18.226,514140.0
2018-10-24 13:40:00,22.16,22.19,22.11,22.17,262530.0,18.226,18.2507,18.1849,18.2343,262530.0
2018-10-24 13:50:00,22.17,22.22,22.12,22.13,283080.0,18.2343,18.2754,18.1931,18.2014,283080.0
2018-10-24 14:00:00,22.13,22.16,22.06,22.12,553770.0,18.2014,18.226,18.1438,18.1931,553770.0
2018-10-24 14:10:00,22.12,22.31,22.12,22.3,565440.0,18.1931,18.3494,18.1931,18.3412,565440.0
2018-10-24 14:20:00,22.32,22.36,22.25,22.35,323630.0,18.3576,18.3905,18.3001,18.3823,323630.0
2018-10-24 14:30:00,22.36,22.37,22.27,22.31,185130.0,18.3905,18.3988,18.3165,18.3494,185130.0
2018-10-24 14:40:00,22.29,22.32,22.23,22.24,277720.0,18.333,18.3576,18.2836,18.2918,277720.0
2018-10-24 14:50:00,22.22,22.29,22.22,22.23,339600.0,18.2754,18.333,18.2754,18.2836,339600.0
2018-10-24 15:00:00,22.22,22.22,22.08,22.18,352540.0,18.2754,18.2754,18.1602,18.2425,352540.0
2018-10-24 15:10:00,22.19,22.23,22.17,22.17,308500.0,18.2507,18.2836,18.2343,18.2343,308500.0
2018-10-24 15:20:00,22.16,22.17,22.07,22.08,742580.0,18.226,18.2343,18.152,18.1602,742580.0
2018-10-24 15:30:00,22.07,22.12,22.05,22.1,881830.0,18.152,18.1931,18.1356,18.1767,881830.0
2018-10-24 15:40:00,22.09,22.12,22.01,22.04,1343590.0,18.1685,18.1931,18.1027,18.1273,1343590.0
2018-10-24 15:50:00,22.03,22.04,21.78,21.87,3299900.0,18.1191,18.1273,17.9135,17.9875,3299900.0
2018-10-25 09:30:00,21.99,22.24,21.92,22.1,1216900.0,18.0862,18.2918,18.0287,18.1767,1216900.0
2018-10-25 09:40:00,22.1,22.12,21.93,22.03,1011370.0,18.1767,18.1931,18.0369,18.1191,1011370.0
2018-10-25 09:50:00,22.03,22.13,22.0,22.02,669660.0,18.1191,18.2014,18.0944,18.1109,669660.0
2018-10-25 10:00:00,22.03,22.13,21.98,22.1,566760.0,18.1191,18.2014,18.078,18.1767,566760.0
2018-10-25 10:10:00,22.1,22.15,21.99,22.04,619770.0,18.1767,18.2178,18.0862,18.1273,619770.0
2018-10-25 10:20:00,22.05,22.16,22.05,22.16,311320.0,18.1356,18.226,18.1356,18.226,311320.0
2018-10-25 10:30:00,22.17,22.23,22.1,22.11,303850.0,18.2343,18.2836,18.1767,18.1849,303850.0
2018-10-25 10:40:00,22.1,22.19,22.1,22.13,262200.0,18.1767,18.2507,18.1767,18.2014,262200.0
2018-10-25 10:50:00,22.15,22.2,22.11,22.15,220620.0,18.2178,18.2589,18.1849,18.2178,220620.0
2018-10-25 11:00:00,22.13,22.16,22.02,22.08,401110.0,18.2014,18.226,18.1109,18.1602,401110.0
2018-10-25 11:10:00,22.09,22.09,21.99,22.07,327400.0,18.1685,18.1685,18.0862,18.152,327400.0
2018-10-25 11:20:00,22.08,22.18,22.08,22.16,249040.0,18.1602,18.2425,18.1602,18.226,249040.0
2018-10-25 11:30:00,22.16,22.18,22.1,22.14,510350.0,18.226,18.2425,18.1767,18.2096,510350.0
2018-10-25 11:40:00,22.14,22.2,22.09,22.19,193760.0,18.2096,18.2589,18.1685,18.2507,193760.0
2018-10-25 11:50:00,22.19,22.23,22.17,22.18,225810.0,18.2507,18.2836,18.2343,18.2425,225810.0
2018-10-25 12:00:00,22.18,22.21,22.13,22.19,327780.0,18.2425,18.2672,18.2014,18.2507,327780.0
2018-10-25 12:10:00,22.18,22.19,22.06,22.1,370090.0,18.2425,18.2507,18.1438,18.1767,370090.0
2018-10-25 12:20:00,22.09,22.15,22.08,22.14,155210.0,18.1685,18.2178,18.1602,18.2096,155210.0
2018-10-25 12:30:00,22.14,22.2,22.13,22.18,178580.0,18.2096,18.2589,18.2014,18.2425,178580.0
2018-10-25 12:40:00,22.19,22.21,22.14,22.18,212190.0,18.2507,18.2672,18.2096,18.2425,212190.0
2018-10-25 12:50:00,22.18,22.18,22.1,22.12,422370.0,18.2425,18.2425,18.1767,18.1931,422370.0
2018-10-25 13:00:00,22.13,22.17,22.1,22.11,103980.0,18.2014,18.2343,18.1767,18.1849,103980.0
2018-10-25 13:10:00,22.1,22.11,22.07,22.09,166780.0,18.1767,18.1849,18.152,18.1685,166780.0
2018-10-25 13:20:00,22.08,22.2,22.08,22.18,170680.0,18.1602,18.2589,18.1602,18.2425,170680.0
2018-10-25 13:30:00,22.18,22.25,22.16,22.22,120500.0,18.2425,18.3001,18.226,18.2754,120500.0
2018-10-25 13:40:00,22.23,22.27,22.22,22.26,513630.0,18.2836,18.3165,18.2754,18.3083,513630.0
2018-10-25 13:50:00,22.27,22.27,22.23,22.24,170980.0,18.3165,18.3165,18.2836,18.2918,170980.0
2018-10-25 14:00:00,22.25,22.29,22.2,22.28,167640.0,18.3001,18.333,18.2589,18.3247,167640.0
2018-10-25 14:10:00,22.29,22.29,22.22,22.24,1035640.0,18.333,18.333,18.2754,18.2918,1035640.0
2018-10-25 14:20:00,22.25,22.29,22.22,22.25,342370.0,18.3001,18.333,18.2754,18.3001,342370.0
2018-10-25 14:30:00,22.25,22.3,22.24,22.29,530510.0,18.3001,18.3412,18.2918,18.333,530510.0
2018-10-25 14:40:00,22.29,22.34,22.28,22.29,378440.0,18.333,18.3741,18.3247,18.333,378440.0
2018-10-25 14:50:00,22.29,22.29,22.15,22.16,751770.0,18.333,18.333,18.2178,18.226,751770.0
2018-10-25 15:00:00,22.16,22.26,22.14,22.17,531570.0,18.226,18.3083,18.2096,18.2343,531570.0
2018-10-25 15:10:00,22.18,22.22,22.16,22.21,1000920.0,18.2425,18.2754,18.226,18.2672,1000920.0
2018-10-25 15:20:00,22.21,22.22,22.16,22.22,773300.0,18.2672,18.2754,18.226,18.2754,773300.0
2018-10-25 15:30:00,22.22,22.25,22.16,22.17,748970.0,18.2754,18.3001,18.226,18.2343,748970.0
2018-10-25 15:40:00,22.17,22.22,22.12,22.22,1148330.0,18.2343,18.2754,18.1931,18.2754,1148330.0
2018-10-25 15:50:00,22.21,22.23,22.13,22.23,3161960.0,18.2672,18.2836,18.2014,18.2836,3161960.0
2018-10-26 09:30:00,21.56,21.64,21.41,21.53,1377250.0,17.7326,17.7984,17.6092,17.7079,1377250.0
2018-10-26 09:40:00,21.52,21.64,21.5,21.63,613770.0,17.6997,17.7984,17.6832,17.7901,613770.0
2018-10-26 09:50:00,21.62,21.73,21.61,21.63,2143220.0,17.7819,17.8724,17.7737,17.7901,2143220.0
2018-10-26 10:00:00,21.61,21.62,21.37,21.45,1422600.0,17.7737,17.7819,17.5763,17.6421,1422600.0
2018-10-26 10:10:00,21.47,21.5,21.34,21.37,847300.0,17.6585,17.6832,17.5516,17.5763,847300.0
2018-10-26 10:20:00,21.37,21.46,21.21,21.21,1485970.0,17.5763,17.6503,17.4447,17.4447,1485970.0
2018-10-26 10:30:00,21.24,21.28,21.15,21.18,937030.0,17.4694,17.5023,17.3953,17.42,937030.0
2018-10-26 10:40:00,21.17,21.23,21.13,21.18,1230060.0,17.4118,17.4611,17.3789,17.42,1230060.0
2018-10-26 10:50:00,21.18,21.21,21.01,21.01,875640.0,17.42,17.4447,17.2802,17.2802,875640.0
2018-10-26 11:00:00,21.01,21.03,20.92,20.97,1452340.0,17.2802,17.2966,17.2062,17.2473,1452340.0
2018-10-26 11:10:00,20.97,21.04,20.94,21.01,942550.0,17.2473,17.3049,17.2226,17.2802,942550.0
2018-10-26 11:20:00,21.01,21.12,21.0,21.07,2242220.0,17.2802,17.3707,17.272,17.3295,2242220.0
2018-10-26 11:30:00,21.08,21.14,20.93,20.98,1310280.0,17.3378,17.3871,17.2144,17.2555,1310280.0
2018-10-26 11:40:00,20.99,21.06,20.93,21.04,1831340.0,17.2637,17.3213,17.2144,17.3049,1831340.0
2018-10-26 11:50:00,21.05,21.2,21.05,21.16,1117090.0,17.3131,17.4365,17.3131,17.4036,1117090.0
2018-10-26 12:00:00,21.17,21.31,21.15,21.23,623490.0,17.4118,17.5269,17.3953,17.4611,623490.0
2018-10-26 12:10:00,21.23,21.23,21.08,21.17,1209590.0,17.4611,17.4611,17.3378,17.4118,1209590.0
2018-10-26 12:20:00,21.18,21.26,21.17,21.24,772390.0,17.42,17.4858,17.4118,17.4694,772390.0
2018-10-26 12:30:00,21.25,21.31,21.24,21.3,643010.0,17.4776,17.5269,17.4694,17.5187,643010.0
2018-10-26 12:40:00,21.3,21.51,21.28,21.5,882340.0,17.5187,17.6914,17.5023,17.6832,882340.0
2018-10-26 12:50:00,21.5,21.52,21.36,21.38,541930.0,17.6832,17.6997,17.5681,17.5845,541930.0
2018-10-26 13:00:00,21.38,21.49,21.38,21.41,539100.0,17.5845,17.675,17.5845,17.6092,539100.0
2018-10-26 13:10:00,21.4,21.44,21.34,21.43,580380.0,17.601,17.6339,17.5516,17.6256,580380.0
2018-10-26 13:20:00,21.43,21.43,21.35,21.36,290090.0,17.6256,17.6256,17.5598,17.5681,290090.0
2018-10-26 13:30:00,21.35,21.36,21.19,21.22,371130.0,17.5598,17.5681,17.4282,17.4529,371130.0
2018-10-26 13:40:00,21.24,21.32,21.22,21.29,284200.0,17.4694,17.5352,17.4529,17.5105,284200.0
2018-10-26 13:50:00,21.3,21.39,21.27,21.34,224570.0,17.5187,17.5927,17.494,17.5516,224570.0
2018-10-26 14:00:00,21.33,21.36,21.14,21.19,280850.0,17.5434,17.5681,17.3871,17.4282,280850.0
2018-10-26 14:10:00,21.21,21.27,21.19,21.26,508250.0,17.4447,17.494,17.4282,17.4858,508250.0
2018-10-26 14:20:00,21.29,21.35,21.22,21.29,290450.0,17.5105,17.5598,17.4529,17.5105,290450.0
2018-10-26 14:30:00,21.29,21.33,21.27,21.29,283410.0,17.5105,17.5434,17.494,17.5105,283410.0
2018-10-26 14:40:00,21.29,21.31,21.21,21.22,600050.0,17.5105,17.5269,17.4447,17.4529,600050.0
2018-10-26 14:50:00,21.23,21.25,21.16,21.2,449610.0,17.4611,17.4776,17.4036,17.4365,449610.0
2018-10-26 15:00:00,21.2,21.26,21.15,21.23,754810.0,17.4365,17.4858,17.3953,17.4611,754810.0
2018-10-26 15:10:00,21.24,21.27,21.16,21.25,748830.0,17.4694,17.494,17.4036,17.4776,748830.0
2018-10-26 15:20:00,21.25,21.36,21.25,21.27,579280.0,17.4776,17.5681,17.4776,17.494,579280.0
2018-10-26 15:30:00,21.26,21.37,21.19,21.31,1173870.0,17.4858,17.5763,17.4282,17.5269,1173870.0
2018-10-26 15:40:00,21.31,21.38,21.27,21.34,1588220.0,17.5269,17.5845,17.494,17.5516,1588220.0
2018-10-26 15:50:00,21.35,21.42,21.26,21.28,4127100.0,17.5598,17.6174,17.4858,17.5023,4127100.0
2018-10-29 09:30:00,21.62,21.73,21.52,21.62,843950.0,17.7819,17.8724,17.6997,17.7819,843950.0
2018-10-29 09:40:00,21.62,21.68,21.54,21.62,517980.0,17.7819,17.8313,17.7161,17.7819,517980.0
2018-10-29 09:50:00,21.62,21.7,21.54,21.68,556020.0,17.7819,17.8477,17.7161,17.8313,556020.0
2018-10-29 10:00:00,21.68,21.87,21.68,21.79,440120.0,17.8313,17.9875,17.8313,17.9217,440120.0
2018-10-29 10:10:00,21.8,21.86,21.76,21.78,337480.0,17.93,17.9793,17.8971,17.9135,337480.0
2018-10-29 10:20:00,21.78,21.83,21.76,21.79,242710.0,17.9135,17.9546,17.8971,17.9217,242710.0
2018-10-29 10:30:00,21.78,21.83,21.74,21.77,310000.0,17.9135,17.9546,17.8806,17.9053,310000.0
2018-10-29 10:40:00,21.78,21.81,21.71,21.75,270870.0,17.9135,17.9382,17.8559,17.8888,270870.0
2018-10-29 10:50:00,21.74,21.82,21.74,21.79,471370.0,17.8806,17.9464,17.8806,17.9217,471370.0
2018-10-29 11:00:00,21.79,21.81,21.72,21.72,169950.0,17.9217,17.9382,17.8642,17.8642,169950.0
2018-10-29 11:10:00,21.73,21.73,21.65,21.67,253750.0,17.8724,17.8724,17.8066,17.823,253750.0
2018-10-29 11:20:00,21.66,21.74,21.66,21.74,333320.0,17.8148,17.8806,17.8148,17.8806,333320.0
2018-10-29 11:30:00,21.74,21.81,21.72,21.8,253340.0,17.8806,17.9382,17.8642,17.93,253340.0
2018-10-29 11:40:00,21.8,21.84,21.77,21.78,256290.0,17.93,17.9629,17.9053,17.9135,256290.0
2018-10-29 11:50:00,21.79,21.79,21.64,21.65,329050.0,17.9217,17.9217,17.7984,17.8066,329050.0
2018-10-29 12:00:00,21.65,21.72,21.64,21.66,402580.0,17.8066,17.8642,17.7984,17.8148,402580.0
2018-10-29 12:10:00,21.67,21.74,21.65,21.67,253240.0,17.823,17.8806,17.8066,17.823,253240.0
2018-10-29 12:20:00,21.66,21.68,21.47,21.54,519670.0,17.8148,17.8313,17.6585,17.7161,519670.0
2018-10-29 12:30:00,21.52,21.64,21.51,21.62,275850.0,17.6997,17.7984,17.6914,17.7819,275850.0
2018-10-29 12:40:00,21.6,21.71,21.6,21.65,245370.0,17.7655,17.8559,17.7655,17.8066,245370.0
2018-10-29 12:50:00,21.65,21.66,21.55,21.6,214820.0,17.8066,17.8148,17.7243,17.7655,214820.0
2018-10-29 13:00:00,21.61,21.75,21.6,21.74,154640.0,17.7737,17.8888,17.7655,17.8806,154640.0
2018-10-29 13:10:00,21.76,21.76,21.66,21.67,189210.0,17.8971,17.8971,17.8148,17.823,189210.0
2018-10-29 13:20:00,21.67,21.7,21.61,21.64,279800.0,17.823,17.8477,17.7737,17.7984,279800.0
2018-10-29 13:30:00,21.65,21.68,21.6,21.63,417030.0,17.8066,17.8313,17.7655,17.7901,417030.0
2018-10-29 13:40:00,21.62,21.63,21.53,21.57,292710.0,17.7819,17.7901,17.7079,17.7408,292710.0
2018-10-29 13:50:00,21.56,21.59,21.51,21.51,201580.0,17.7326,17.7572,17.6914,17.6914,201580.0
2018-10-29 14:00:00,21.5,21.52,21.45,21.47,191320.0,17.6832,17.6997,17.6421,17.6585,191320.0
2018-10-29 14:10:00,21.47,21.47,21.28,21.33,457650.0,17.6585,17.6585,17.5023,17.5434,457650.0
2018-10-29 14:20:00,21.34,21.4,21.31,21.35,218440.0,17.5516,17.601,17.5269,17.5598,218440.0
2018-10-29 14:30:00,21.34,21.36,21.28,21.31,246420.0,17.5516,17.5681,17.5023,17.5269,246420.0
2018-10-29 14:40:00,21.31,21.41,21.29,21.29,170200.0,17.5269,17.6092,17.5105,17.5105,170200.0
2018-10-29 14:50:00,21.29,21.31,21.2,21.27,375370.0,17.5105,17.5269,17.4365,17.494,375370.0
2018-10-29 15:00:00,21.28,21.29,21.1,21.12,473040.0,17.5023,17.5105,17.3542,17.3707,473040.0
2018-10-29 15:10:00,21.11,21.15,21.04,21.13,421100.0,17.3624,17.3953,17.3049,17.3789,421100.0
2018-10-29 15:20:00,21.13,21.19,21.05,21.08,515430.0,17.3789,17.4282,17.3131,17.3378,515430.0
2018-10-29 15:30:00,21.07,21.1,20.95,20.96,658760.0,17.3295,17.3542,17.2309,17.2391,658760.0
2018-10-29 15:40:00,20.96,21.06,20.82,21.05,1141520.0,17.2391,17.3213,17.1239,17.3131,1141520.0
2018-10-29 15:50:00,21.04,21.23,21.02,21.23,2331540.0,17.3049,17.4611,17.2884,17.4611,2331540.0
2018-10-30 09:30:00,21.38,21.55,21.1,21.44,994290.0,17.5845,17.7243,17.3542,17.6339,994290.0
2018-10-30 09:40:00,21.53,21.68,21.48,21.63,684810.0,17.7079,17.8313,17.6668,17.7901,684810.0
2018-10-30 09:50:00,21.64,21.92,21.64,21.89,727540.0,17.7984,18.0287,17.7984,18.004,727540.0
2018-10-30 10:00:00,21.9,21.91,21.75,21.76,753680.0,18.0122,18.0204,17.8888,17.8971,753680.0
2018-10-30 10:10:00,21.73,21.8,21.7,21.73,403230.0,17.8724,17.93,17.8477,17.8724,403230.0
2018-10-30 10:20:00,21.74,21.8,21.63,21.68,344380.0,17.8806,17.93,17.7901,17.8313,344380.0
2018-10-30 10:30:00,21.69,21.74,21.52,21.59,349330.0,17.8395,17.8806,17.6997,17.7572,349330.0
2018-10-30 10:40:00,21.58,21.69,21.49,21.68,394010.0,17.749,17.8395,17.675,17.8313,394010.0
2018-10-30 10:50:00,21.7,21.73,21.57,21.6,266790.0,17.8477,17.8724,17.7408,17.7655,266790.0
2018-10-30 11:00:00,21.62,21.72,21.57,21.71,336510.0,17.7819,17.8642,17.7408,17.8559,336510.0
2018-10-30 11:10:00,21.71,21.71,21.61,21.67,395620.0,17.8559,17.8559,17.7737,17.823,395620.0
2018-10-30 11:20:00,21.68,21.77,21.6,21.75,394450.0,17.8313,17.9053,17.7655,17.8888,394450.0
2018-10-30 11:30:00,21.76,21.77,21.66,21.73,390000.0,17.8971,17.9053,17.8148,17.8724,390000.0
2018-10-30 11:40:00,21.73,21.86,21.68,21.85,287220.0,17.8724,17.9793,17.8313,17.9711,287220.0
2018-10-30 11:50:00,21.84,21.89,21.72,21.73,220640.0,17.9629,18.004,17.8642,17.8724,220640.0
2018-10-30 12:00:00,21.75,21.83,21.7,21.8,231040.0,17.8888,17.9546,17.8477,17.93,231040.0
2018-10-30 12:10:00,21.81,21.82,21.73,21.8,257620.0,17.9382,17.9464,17.8724,17.93,257620.0
2018-10-30 12:20:00,21.8,21.89,21.79,21.85,200740.0,17.93,18.004,17.9217,17.9711,200740.0
2018-10-30 12:30:00,21.84,21.84,21.73,21.79,230750.0,17.9629,17.9629,17.8724,17.9217,230750.0
2018-10-30 12:40:00,21.78,21.85,21.77,21.84,168830.0,17.9135,17.9711,17.9053,17.9629,168830.0
2018-10-30 12:50:00,21.84,21.84,21.72,21.72,162450.0,17.9629,17.9629,17.8642,17.8642,162450.0
2018-10-30 13:00:00,21.71,21.74,21.69,21.72,151350.0,17.8559,17.8806,17.8395,17.8642,151350.0
2018-10-30 13:10:00,21.71,21.76,21.64,21.74,208970.0,17.8559,17.8971,17.7984,17.8806,208970.0
2018-10-30 13:20:00,21.72,21.77,21.66,21.68,200190.0,17.8642,17.9053,17.8148,17.8313,200190.0
2018-10-30 13:30:00,21.68,21.7,21.62,21.66,183100.0,17.8313,17.8477,17.7819,17.8148,183100.0
2018-10-30 13:40:00,21.67,21.76,21.67,21.75,226430.0,17.823,17.8971,17.823,17.8888,226430.0
2018-10-30 13:50:00,21.74,21.77,21.68,21.77,191030.0,17.8806,17.9053,17.8313,17.9053,191030.0
2018-10-30 14:00:00,21.77,21.79,21.66,21.67,164920.0,17.9053,17.9217,17.8148,17.823,164920.0
2018-10-30 14:10:00,21.66,21.72,21.64,21.69,168230.0,17.8148,17.8642,17.7984,17.8395,168230.0
2018-10-30 14:20:00,21.69,21.78,21.69,21.74,252240.0,17.8395,17.9135,17.8395,17.8806,252240.0
2018-10-30 14:30:00,21.74,21.84,21.71,21.82,377190.0,17.8806,17.9629,17.8559,17.9464,377190.0
2018-10-30 14:40:00,21.83,21.87,21.8,21.86,268950.0,17.9546,17.9875,17.93,17.9793,268950.0
2018-10-30 14:50:00,21.86,21.99,21.85,21.94,326410.0,17.9793,18.0862,17.9711,18.0451,326410.0
2018-10-30 15:00:00,21.95,21.96,21.86,21.93,273900.0,18.0533,18.0616,17.9793,18.0369,273900.0
2018-10-30 15:10:00,21.93,22.02,21.92,21.93,495300.0,18.0369,18.1109,18.0287,18.0369,495300.0
2018-10-30 15:20:00,21.93,22.02,21.88,22.02,489740.0,18.0369,18.1109,17.9958,18.1109,489740.0
2018-10-30 15:30:00,22.02,22.07,22.0,22.03,1082430.0,18.1109,18.152,18.0944,18.1191,1082430.0
2018-10-30 15:40:00,22.03,22.09,22.03,22.06,1041710.0,18.1191,18.1685,18.1191,18.1438,1041710.0
2018-10-30 15:50:00,22.06,22.16,22.06,22.12,2946790.0,18.1438,18.226,18.1438,18.1931,2946790.0
2018-10-31 09:30:00,22.5,22.5,22.17,22.37,974390.0,18.5057,18.5057,18.2343,18.3988,974390.0
2018-10-31 09:40:00,22.37,22.45,22.3,22.4,531850.0,18.3988,18.4646,18.3412,18.4234,531850.0
2018-10-31 09:50:00,22.39,22.53,22.34,22.53,552610.0,18.4152,18.5304,18.3741,18.5304,552610.0
2018-10-31 10:00:00,22.52,22.57,22.41,22.44,442870.0,18.5221,18.5633,18.4317,18.4563,442870.0
2018-10-31 10:10:00,22.46,22.5,22.44,22.49,385380.0,18.4728,18.5057,18.4563,18.4975,385380.0
2018-10-31 10:20:00,22.48,22.56,22.47,22.54,577370.0,18.4892,18.555,18.481,18.5386,577370.0
2018-10-31 10:30:00,22.55,22.55,22.45,22.46,417830.0,18.5468,18.5468,18.4646,18.4728,417830.0
2018-10-31 10:40:00,22.46,22.49,22.39,22.4,490630.0,18.4728,18.4975,18.4152,18.4234,490630.0
2018-10-31 10:50:00,22.39,22.41,22.34,22.35,563700.0,18.4152,18.4317,18.3741,18.3823,563700.0
2018-10-31 11:00:00,22.35,22.38,22.32,22.34,448780.0,18.3823,18.407,18.3576,18.3741,448780.0
2018-10-31 11:10:00,22.35,22.39,22.31,22.31,322120.0,18.3823,18.4152,18.3494,18.3494,322120.0
2018-10-31 11:20:00,22.3,22.43,22.3,22.41,164710.0,18.3412,18.4481,18.3412,18.4317,164710.0
2018-10-31 11:30:00,22.4,22.41,22.31,22.39,225090.0,18.4234,18.4317,18.3494,18.4152,225090.0
2018-10-31 11:40:00,22.39,22.4,22.28,22.32,178030.0,18.4152,18.4234,18.3247,18.3576,178030.0
2018-10-31 11:50:00,22.33,22.37,22.27,22.36,179930.0,18.3659,18.3988,18.3165,18.3905,179930.0
2018-10-31 12:00:00,22.35,22.36,22.29,22.35,362550.0,18.3823,18.3905,18.333,18.3823,362550.0
2018-10-31 12:10:00,22.36,22.39,22.3,22.35,201490.0,18.3905,18.4152,18.3412,18.3823,201490.0
2018-10-31 12:20:00,22.34,22.39,22.33,22.34,185660.0,18.3741,18.4152,18.3659,18.3741,185660.0
2018-10-31 12:30:00,22.34,22.39,22.3,22.39,161450.0,18.3741,18.4152,18.3412,18.4152,161450.0
2018-10-31 12:40:00,22.39,22.41,22.35,22.4,241100.0,18.4152,18.4317,18.3823,18.4234,241100.0
2018-10-31 12:50:00,22.4,22.47,22.37,22.45,251650.0,18.4234,18.481,18.3988,18.4646,251650.0
2018-10-31 13:00:00,22.46,22.46,22.4,22.4,235700.0,18.4728,18.4728,18.4234,18.4234,235700.0
2018-10-31 13:10:00,22.41,22.48,22.4,22.47,195560.0,18.4317,18.4892,18.4234,18.481,195560.0
2018-10-31 13:20:00,22.47,22.51,22.39,22.4,380070.0,18.481,18.5139,18.4152,18.4234,380070.0
2018-10-31 13:30:00,22.4,22.41,22.35,22.38,175620.0,18.4234,18.4317,18.3823,18.407,175620.0
2018-10-31 13:40:00,22.38,22.47,22.37,22.4,200090.0,18.407,18.481,18.3988,18.4234,200090.0
2018-10-31 13:50:00,22.4,22.44,22.37,22.37,205700.0,18.4234,18.4563,18.3988,18.3988,205700.0
2018-10-31 14:00:00,22.37,22.46,22.34,22.46,352810.0,18.3988,18.4728,18.3741,18.4728,352810.0
2018-10-31 14:10:00,22.46,22.48,22.42,22.43,451150.0,18.4728,18.4892,18.4399,18.4481,451150.0
2018-10-31 14:20:00,22.43,22.5,22.42,22.48,373540.0,18.4481,18.5057,18.4399,18.4892,373540.0
2018-10-31 14:30:00,22.49,22.49,22.42,22.42,138220.0,18.4975,18.4975,18.4399,18.4399,138220.0
2018-10-31 14:40:00,22.42,22.48,22.42,22.42,257450.0,18.4399,18.4892,18.4399,18.4399,257450.0
2018-10-31 14:50:00,22.42,22.48,22.4,22.47,206190.0,18.4399,18.4892,18.4234,18.481,206190.0
2018-10-31 15:00:00,22.46,22.52,22.45,22.47,306160.0,18.4728,18.5221,18.4646,18.481,306160.0
2018-10-31 15:10:00,22.47,22.55,22.46,22.52,363290.0,18.481,18.5468,18.4728,18.5221,363290.0
2018-10-31 15:20:00,22.53,22.53,22.44,22.51,442320.0,18.5304,18.5304,18.4563,18.5139,442320.0
2018-10-31 15:30:00,22.52,22.53,22.42,22.42,429490.0,18.5221,18.5304,18.4399,18.4399,429490.0
2018-10-31 15:40:00,22.42,22.48,22.36,22.38,983080.0,18.4399,18.4892,18.3905,18.407,983080.0
2018-10-31 15:50:00,22.38,22.41,22.32,22.35,2533130.0,18.407,18.4317,18.3576,18.3823,2533130.0
2018-11-01 09:30:00,22.52,22.83,22.37,22.75,1049270.0,18.5221,18.7771,18.3988,18.7113,1049270.0
2018-11-01 09:40:00,22.76,22.82,22.64,22.68,857640.0,18.7195,18.7689,18.6208,18.6537,857640.0
2018-11-01 09:50:00,22.67,22.81,22.63,22.67,346090.0,18.6455,18.7607,18.6126,18.6455,346090.0
2018-11-01 10:00:00,22.67,22.83,22.65,22.81,549720.0,18.6455,18.7771,18.6291,18.7607,549720.0
2018-11-01 10:10:00,22.81,22.95,22.81,22.93,708150.0,18.7607,18.8758,18.7607,18.8594,708150.0
2018-11-01 10:20:00,22.93,22.95,22.86,22.93,534130.0,18.8594,18.8758,18.8018,18.8594,534130.0
2018-11-01 10:30:00,22.93,23.08,22.92,23.06,483410.0,18.8594,18.9827,18.8511,18.9663,483410.0
2018-11-01 10:40:00,23.06,23.22,23.03,23.22,520400.0,18.9663,19.0979,18.9416,19.0979,520400.0
2018-11-01 10:50:00,23.23,23.26,23.16,23.21,739630.0,19.1061,19.1308,19.0485,19.0896,739630.0
2018-11-01 11:00:00,23.22,23.35,23.21,23.32,499640.0,19.0979,19.2048,19.0896,19.1801,499640.0
2018-11-01 11:10:00,23.32,23.35,23.24,23.34,396130.0,19.1801,19.2048,19.1143,19.1966,396130.0
2018-11-01 11:20:00,23.34,23.37,23.25,23.37,477880.0,19.1966,19.2212,19.1225,19.2212,477880.0
2018-11-01 11:30:00,23.38,23.42,23.3,23.31,278190.0,19.2295,19.2624,19.1637,19.1719,278190.0
2018-11-01 11:40:00,23.32,23.37,23.28,23.31,405530.0,19.1801,19.2212,19.1472,19.1719,405530.0
2018-11-01 11:50:00,23.32,23.34,23.26,23.28,434650.0,19.1801,19.1966,19.1308,19.1472,434650.0
2018-11-01 12:00:00,23.28,23.31,23.25,23.29,282360.0,19.1472,19.1719,19.1225,19.1554,282360.0
2018-11-01 12:10:00,23.29,23.29,23.17,23.17,170180.0,19.1554,19.1554,19.0567,19.0567,170180.0
2018-11-01 12:20:00,23.17,23.23,23.17,23.2,216840.0,19.0567,19.1061,19.0567,19.0814,216840.0
2018-11-01 12:30:00,23.2,23.23,23.11,23.18,305660.0,19.0814,19.1061,19.0074,19.065,305660.0
2018-11-01 12:40:00,23.18,23.2,23.13,23.14,271330.0,19.065,19.0814,19.0238,19.0321,271330.0
2018-11-01 12:50:00,23.14,23.15,23.09,23.13,814320.0,19.0321,19.0403,18.9909,19.0238,814320.0
2018-11-01 13:00:00,23.14,23.14,23.06,23.07,586360.0,19.0321,19.0321,18.9663,18.9745,586360.0
2018-11-01 13:10:00,23.08,23.12,23.06,23.1,528270.0,18.9827,19.0156,18.9663,18.9992,528270.0
2018-11-01 13:20:00,23.1,23.13,23.07,23.09,840670.0,18.9992,19.0238,18.9745,18.9909,840670.0
2018-11-01 13:30:00,23.09,23.15,23.09,23.1,511800.0,18.9909,19.0403,18.9909,18.9992,511800.0
2018-11-01 13:40:00,23.09,23.13,23.06,23.08,353650.0,18.9909,19.0238,18.9663,18.9827,353650.0
2018-11-01 13:50:00,23.08,23.08,23.0,23.0,441090.0,18.9827,18.9827,18.9169,18.9169,441090.0
2018-11-01 14:00:00,23.01,23.03,22.94,22.97,634500.0,18.9251,18.9416,18.8676,18.8922,634500.0
2018-11-01 14:10:00,22.97,23.03,22.95,23.01,784350.0,18.8922,18.9416,18.8758,18.9251,784350.0
2018-11-01 14:20:00,23.02,23.07,22.99,23.01,624390.0,18.9334,18.9745,18.9087,18.9251,624390.0
2018-11-01 14:30:00,23.01,23.08,22.99,23.06,1493430.0,18.9251,18.9827,18.9087,18.9663,1493430.0
2018-11-01 14:40:00,23.06,23.06,23.01,23.02,566000.0,18.9663,18.9663,18.9251,18.9334,566000.0
2018-11-01 14:50:00,23.03,23.05,22.93,22.93,1301010.0,18.9416,18.958,18.8594,18.8594,1301010.0
2018-11-01 15:00:00,22.93,22.94,22.9,22.93,1493790.0,18.8594,18.8676,18.8347,18.8594,1493790.0
2018-11-01 15:10:00,22.93,22.98,22.91,22.92,1060090.0,18.8594,18.9005,18.8429,18.8511,1060090.0
2018-11-01 15:20:00,22.92,22.95,22.9,22.94,902210.0,18.8511,18.8758,18.8347,18.8676,902210.0
2018-11-01 15:30:00,22.94,23.0,22.93,22.95,977630.0,18.8676,18.9169,18.8594,18.8758,977630.0
2018-11-01 15:40:00,22.95,23.02,22.94,23.0,1006140.0,18.8758,18.9334,18.8676,18.9169,1006140.0
2018-11-01 15:50:00,22.99,23.03,22.97,22.99,1840180.0,18.9087,18.9416,18.8922,18.9087,1840180.0
2018-11-02 09:30:00,22.53,22.6,22.1,22.18,2274150.0,18.5304,18.5879,18.1767,18.2425,2274150.0
2018-11-02 09:40:00,22.18,22.59,22.18,22.52,1651220.0,18.2425,18.5797,18.2425,18.5221,1651220.0
2018-11-02 09:50:00,22.53,22.58,22.31,22.33,1281480.0,18.5304,18.5715,18.3494,18.3659,1281480.0
2018-11-02 10:00:00,22.31,22.39,22.18,22.27,1046330.0,18.3494,18.4152,18.2425,18.3165,1046330.0
2018-11-02 10:10:00,22.26,22.33,22.22,22.28,530050.0,18.3083,18.3659,18.2754,18.3247,530050.0
2018-11-02 10:20:00,22.28,22.32,22.12,22.12,567340.0,18.3247,18.3576,18.1931,18.1931,567340.0
2018-11-02 10:30:00,22.11,22.18,21.98,22.02,616830.0,18.1849,18.2425,18.078,18.1109,616830.0
2018-11-02 10:40:00,22.01,22.14,21.99,22.12,637040.0,18.1027,18.2096,18.0862,18.1931,637040.0
2018-11-02 10:50:00,22.12,22.25,22.09,22.16,818140.0,18.1931,18.3001,18.1685,18.226,818140.0
2018-11-02 11:00:00,22.17,22.21,22.09,22.21,461010.0,18.2343,18.2672,18.1685,18.2672,461010.0
2018-11-02 11:10:00,22.22,22.22,22.08,22.1,451780.0,18.2754,18.2754,18.1602,18.1767,451780.0
2018-11-02 11:20:00,22.1,22.1,22.02,22.06,619650.0,18.1767,18.1767,18.1109,18.1438,619650.0
2018-11-02 11:30:00,22.06,22.12,22.03,22.11,470760.0,18.1438,18.1931,18.1191,18.1849,470760.0
2018-11-02 11:40:00,22.12,22.12,22.05,22.1,503060.0,18.1931,18.1931,18.1356,18.1767,503060.0
2018-11-02 11:50:00,22.1,22.13,22.07,22.11,478030.0,18.1767,18.2014,18.152,18.1849,478030.0
2018-11-02 12:00:00,22.12,22.13,22.04,22.04,757640.0,18.1931,18.2014,18.1273,18.1273,757640.0
2018-11-02 12:10:00,22.05,22.09,22.01,22.03,348000.0,18.1356,18.1685,18.1027,18.1191,348000.0
2018-11-02 12:20:00,22.03,22.07,22.01,22.06,359380.0,18.1191,18.152,18.1027,18.1438,359380.0
2018-11-02 12:30:00,22.07,22.08,21.9,21.9,1416150.0,18.152,18.1602,18.0122,18.0122,1416150.0
2018-11-02 12:40:00,21.9,21.91,21.83,21.88,592640.0,18.0122,18.0204,17.9546,17.9958,592640.0
2018-11-02 12:50:00,21.88,21.89,21.78,21.88,490660.0,17.9958,18.004,17.9135,17.9958,490660.0
2018-11-02 13:00:00,21.87,21.95,21.85,21.94,361320.0,17.9875,18.0533,17.9711,18.0451,361320.0
2018-11-02 13:10:00,21.94,22.1,21.94,22.09,263170.0,18.0451,18.1767,18.0451,18.1685,263170.0
2018-11-02 13:20:00,22.1,22.13,22.06,22.08,252090.0,18.1767,18.2014,18.1438,18.1602,252090.0
2018-11-02 13:30:00,22.08,22.08,22.01,22.04,291440.0,18.1602,18.1602,18.1027,18.1273,291440.0
2018-11-02 13:40:00,22.04,22.05,22.01,22.01,342450.0,18.1273,18.1356,18.1027,18.1027,342450.0
2018-11-02 13:50:00,22.02,22.03,21.96,21.98,189180.0,18.1109,18.1191,18.0616,18.078,189180.0
2018-11-02 14:00:00,21.97,22.01,21.93,21.96,384570.0,18.0698,18.1027,18.0369,18.0616,384570.0
2018-11-02 14:10:00,21.96,22.01,21.93,22.0,319910.0,18.0616,18.1027,18.0369,18.0944,319910.0
2018-11-02 14:20:00,22.0,22.12,21.93,22.07,572080.0,18.0944,18.1931,18.0369,18.152,572080.0
2018-11-02 14:30:00,22.09,22.16,22.02,22.15,470140.0,18.1685,18.226,18.1109,18.2178,470140.0
2018-11-02 14:40:00,22.14,22.27,22.13,22.25,642290.0,18.2096,18.3165,18.2014,18.3001,642290.0
2018-11-02 14:50:00,22.26,22.27,22.19,22.2,464800.0,18.3083,18.3165,18.2507,18.2589,464800.0
2018-11-02 15:00:00,22.21,22.23,22.1,22.15,521470.0,18.2672,18.2836,18.1767,18.2178,521470.0
2018-11-02 15:10:00,22.15,22.25,22.14,22.22,418460.0,18.2178,18.3001,18.2096,18.2754,418460.0
2018-11-02 15:20:00,22.22,22.28,22.19,22.23,702820.0,18.2754,18.3247,18.2507,18.2836,702820.0
2018-11-02 15:30:00,22.23,22.23,22.1,22.13,696330.0,18.2836,18.2836,18.1767,18.2014,696330.0
2018-11-02 15:40:00,22.13,22.16,22.08,22.11,2213050.0,18.2014,18.226,18.1602,18.1849,2213050.0
2018-11-02 15:50:00,22.11,22.15,22.06,22.07,2383310.0,18.1849,18.2178,18.1438,18.152,2383310.0
2018-11-05 09:30:00,21.9,22.0,21.68,21.76,1467940.0,18.0122,18.0944,17.8313,17.8971,1467940.0
2018-11-05 09:40:00,21.77,21.8,21.56,21.75,669790.0,17.9053,17.93,17.7326,17.8888,669790.0
2018-11-05 09:50:00,21.75,21.84,21.72,21.76,995180.0,17.8888,17.9629,17.8642,17.8971,995180.0
2018-11-05 10:00:00,21.77,21.78,21.62,21.62,261750.0,17.9053,17.9135,17.7819,17.7819,261750.0
2018-11-05 10:10:00,21.6,21.62,21.48,21.5,972040.0,17.7655,17.7819,17.6668,17.6832,972040.0
2018-11-05 10:20:00,21.51,21.52,21.44,21.45,800470.0,17.6914,17.6997,17.6339,17.6421,800470.0
2018-11-05 10:30:00,21.44,21.56,21.4,21.41,624700.0,17.6339,17.7326,17.601,17.6092,624700.0
2018-11-05 10:40:00,21.41,21.55,21.37,21.49,326520.0,17.6092,17.7243,17.5763,17.675,326520.0
2018-11-05 10:50:00,21.49,21.6,21.48,21.58,435090.0,17.675,17.7655,17.6668,17.749,435090.0
2018-11-05 11:00:00,21.57,21.65,21.53,21.61,379690.0,17.7408,17.8066,17.7079,17.7737,379690.0
2018-11-05 11:10:00,21.61,21.67,21.57,21.64,435640.0,17.7737,17.823,17.7408,17.7984,435640.0
2018-11-05 11:20:00,21.63,21.64,21.57,21.61,184890.0,17.7901,17.7984,17.7408,17.7737,184890.0
2018-11-05 11:30:00,21.62,21.63,21.57,21.57,267380.0,17.7819,17.7901,17.7408,17.7408,267380.0
2018-11-05 11:40:00,21.58,21.59,21.45,21.49,353120.0,17.749,17.7572,17.6421,17.675,353120.0
2018-11-05 11:50:00,21.5,21.66,21.5,21.66,129910.0,17.6832,17.8148,17.6832,17.8148,129910.0
2018-11-05 12:00:00,21.66,21.7,21.64,21.65,156660.0,17.8148,17.8477,17.7984,17.8066,156660.0
2018-11-05 12:10:00,21.64,21.75,21.64,21.68,348730.0,17.7984,17.8888,17.7984,17.8313,348730.0
2018-11-05 12:20:00,21.69,21.82,21.69,21.8,194640.0,17.8395,17.9464,17.8395,17.93,194640.0
2018-11-05 12:30:00,21.81,21.85,21.77,21.85,416070.0,17.9382,17.9711,17.9053,17.9711,416070.0
2018-11-05 12:40:00,21.85,21.85,21.81,21.82,166030.0,17.9711,17.9711,17.9382,17.9464,166030.0
2018-11-05 12:50:00,21.83,21.89,21.83,21.88,155060.0,17.9546,18.004,17.9546,17.9958,155060.0
2018-11-05 13:00:00,21.87,21.87,21.83,21.87,117350.0,17.9875,17.9875,17.9546,17.9875,117350.0
2018-11-05 13:10:00,21.87,21.91,21.82,21.87,132630.0,17.9875,18.0204,17.9464,17.9875,132630.0
2018-11-05 13:20:00,21.87,21.87,21.83,21.84,161650.0,17.9875,17.9875,17.9546,17.9629,161650.0
2018-11-05 13:30:00,21.84,21.92,21.84,21.9,410500.0,17.9629,18.0287,17.9629,18.0122,410500.0
2018-11-05 13:40:00,21.91,21.93,21.9,21.92,113510.0,18.0204,18.0369,18.0122,18.0287,113510.0
2018-11-05 13:50:00,21.93,21.96,21.92,21.93,98560.0,18.0369,18.0616,18.0287,18.0369,98560.0
2018-11-05 14:00:00,21.93,21.95,21.89,21.95,236770.0,18.0369,18.0533,18.004,18.0533,236770.0
2018-11-05 14:10:00,21.94,22.02,21.94,22.02,340770.0,18.0451,18.1109,18.0451,18.1109,340770.0
2018-11-05 14:20:00,22.02,22.09,22.02,22.08,259070.0,18.1109,18.1685,18.1109,18.1602,259070.0
2018-11-05 14:30:00,22.08,22.1,22.04,22.06,318040.0,18.1602,18.1767,18.1273,18.1438,318040.0
2018-11-05 14:40:00,22.06,22.11,22.03,22.04,274740.0,18.1438,18.1849,18.1191,18.1273,274740.0
2018-11-05 14:50:00,22.04,22.08,21.98,22.0,282520.0,18.1273,18.1602,18.078,18.0944,282520.0
2018-11-05 15:00:00,22.02,22.03,21.99,22.0,285860.0,18.1109,18.1191,18.0862,18.0944,285860.0
2018-11-05 15:10:00,22.0,22.03,21.93,21.94,269930.0,18.0944,18.1191,18.0369,18.0451,269930.0
2018-11-05 15:20:00,21.93,21.95,21.8,21.91,651540.0,18.0369,18.0533,17.93,18.0204,651540.0
2018-11-05 15:30:00,21.9,21.94,21.89,21.92,409940.0,18.0122,18.0451,18.004,18.0287,409940.0
2018-11-05 15:40:00,21.92,22.0,21.9,22.0,582350.0,18.0287,18.0944,18.0122,18.0944,582350.0
2018-11-05 15:50:00,22.0,22.07,21.97,21.99,1197110.0,18.0944,18.152,18.0698,18.0862,1197110.0
2018-11-06 09:30:00,22.03,22.47,21.97,22.45,1293420.0,18.1191,18.481,18.0698,18.4646,1293420.0
2018-11-06 09:40:00,22.45,22.76,22.44,22.75,996370.0,18.4646,18.7195,18.4563,18.7113,996370.0
2018-11-06 09:50:00,22.75,22.77,22.66,22.71,593580.0,18.7113,18.7278,18.6373,18.6784,593580.0
2018-11-06 10:00:00,22.7,22.71,22.56,22.61,765770.0,18.6702,18.6784,18.555,18.5962,765770.0
2018-11-06 10:10:00,22.62,22.71,22.56,22.59,808780.0,18.6044,18.6784,18.555,18.5797,808780.0
2018-11-06 10:20:00,22.6,22.72,22.58,22.71,375940.0,18.5879,18.6866,18.5715,18.6784,375940.0
2018-11-06 10:30:00,22.72,22.74,22.62,22.64,365110.0,18.6866,18.7031,18.6044,18.6208,365110.0
2018-11-06 10:40:00,22.65,22.76,22.61,22.74,355250.0,18.6291,18.7195,18.5962,18.7031,355250.0
2018-11-06 10:50:00,22.74,22.79,22.69,22.75,404760.0,18.7031,18.7442,18.662,18.7113,404760.0
2018-11-06 11:00:00,22.75,22.81,22.72,22.76,611460.0,18.7113,18.7607,18.6866,18.7195,611460.0
2018-11-06 11:10:00,22.76,22.9,22.74,22.86,403070.0,18.7195,18.8347,18.7031,18.8018,403070.0
2018-11-06 11:20:00,22.85,22.87,22.74,22.79,428420.0,18.7936,18.81,18.7031,18.7442,428420.0
2018-11-06 11:30:00,22.78,22.8,22.73,22.75,276210.0,18.736,18.7524,18.6949,18.7113,276210.0
2018-11-06 11:40:00,22.75,22.78,22.73,22.77,124040.0,18.7113,18.736,18.6949,18.7278,124040.0
2018-11-06 11:50:00,22.78,22.79,22.65,22.71,589470.0,18.736,18.7442,18.6291,18.6784,589470.0
2018-11-06 12:00:00,22.72,22.79,22.68,22.72,297950.0,18.6866,18.7442,18.6537,18.6866,297950.0
2018-11-06 12:10:00,22.73,22.79,22.69,22.79,222790.0,18.6949,18.7442,18.662,18.7442,222790.0
2018-11-06 12:20:00,22.79,22.82,22.75,22.8,331420.0,18.7442,18.7689,18.7113,18.7524,331420.0
2018-11-06 12:30:00,22.8,22.87,22.8,22.87,201470.0,18.7524,18.81,18.7524,18.81,201470.0
2018-11-06 12:40:00,22.87,22.92,22.87,22.89,148540.0,18.81,18.8511,18.81,18.8265,148540.0
2018-11-06 12:50:00,22.89,22.9,22.83,22.85,436650.0,18.8265,18.8347,18.7771,18.7936,436650.0
2018-11-06 13:00:00,22.85,22.87,22.83,22.84,289570.0,18.7936,18.81,18.7771,18.7853,289570.0
2018-11-06 13:10:00,22.84,22.89,22.82,22.88,151290.0,18.7853,18.8265,18.7689,18.8182,151290.0
2018-11-06 13:20:00,22.88,22.9,22.83,22.83,191620.0,18.8182,18.8347,18.7771,18.7771,191620.0
2018-11-06 13:30:00,22.83,22.9,22.83,22.89,147200.0,18.7771,18.8347,18.7771,18.8265,147200.0
2018-11-06 13:40:00,22.9,22.91,22.87,22.87,151500.0,18.8347,18.8429,18.81,18.81,151500.0
2018-11-06 13:50:00,22.87,22.88,22.8,22.8,154890.0,18.81,18.8182,18.7524,18.7524,154890.0
2018-11-06 14:00:00,22.8,22.81,22.77,22.77,183960.0,18.7524,18.7607,18.7278,18.7278,183960.0
2018-11-06 14:10:00,22.78,22.79,22.72,22.73,276980.0,18.736,18.7442,18.6866,18.6949,276980.0
2018-11-06 14:20:00,22.72,22.73,22.66,22.71,341030.0,18.6866,18.6949,18.6373,18.6784,341030.0
2018-11-06 14:30:00,22.7,22.79,22.68,22.77,340430.0,18.6702,18.7442,18.6537,18.7278,340430.0
2018-11-06 14:40:00,22.78,22.82,22.78,22.81,409930.0,18.736,18.7689,18.736,18.7607,409930.0
2018-11-06 14:50:00,22.81,22.86,22.79,22.79,414740.0,18.7607,18.8018,18.7442,18.7442,414740.0
2018-11-06 15:00:00,22.79,22.82,22.76,22.79,537710.0,18.7442,18.7689,18.7195,18.7442,537710.0
2018-11-06 15:10:00,22.79,22.84,22.79,22.83,527120.0,18.7442,18.7853,18.7442,18.7771,527120.0
2018-11-06 15:20:00,22.83,22.85,22.8,22.85,231010.0,18.7771,18.7936,18.7524,18.7936,231010.0
2018-11-06 15:30:00,22.85,22.86,22.78,22.78,407370.0,18.7936,18.8018,18.736,18.736,407370.0
2018-11-06 15:40:00,22.78,22.81,22.76,22.78,715900.0,18.736,18.7607,18.7195,18.736,715900.0
2018-11-06 15:50:00,22.79,22.85,22.76,22.83,1882120.0,18.7442,18.7936,18.7195,18.7771,1882120.0
2018-11-07 09:30:00,23.2,23.2,22.92,23.02,1293190.0,19.0814,19.0814,18.8511,18.9334,1293190.0
2018-11-07 09:40:00,23.04,23.15,23.04,23.06,795690.0,18.9498,19.0403,18.9498,18.9663,795690.0
2018-11-07 09:50:00,23.06,23.21,23.05,23.2,528590.0,18.9663,19.0896,18.958,19.0814,528590.0
2018-11-07 10:00:00,23.18,23.32,23.18,23.24,632350.0,19.065,19.1801,19.065,19.1143,632350.0
2018-11-07 10:10:00,23.23,23.25,23.1,23.17,685810.0,19.1061,19.1225,18.9992,19.0567,685810.0
2018-11-07 10:20:00,23.17,23.24,23.11,23.23,238260.0,19.0567,19.1143,19.0074,19.1061,238260.0
2018-11-07 10:30:00,23.23,23.36,23.23,23.35,365520.0,19.1061,19.213,19.1061,19.2048,365520.0
2018-11-07 10:40:00,23.36,23.39,23.29,23.34,303210.0,19.213,19.2377,19.1554,19.1966,303210.0
2018-11-07 10:50:00,23.34,23.39,23.3,23.33,418750.0,19.1966,19.2377,19.1637,19.1883,418750.0
2018-11-07 11:00:00,23.34,23.35,23.25,23.34,214380.0,19.1966,19.2048,19.1225,19.1966,214380.0
2018-11-07 11:10:00,23.35,23.41,23.31,23.35,386160.0,19.2048,19.2541,19.1719,19.2048,386160.0
2018-11-07 11:20:00,23.36,23.44,23.33,23.4,472750.0,19.213,19.2788,19.1883,19.2459,472750.0
2018-11-07 11:30:00,23.4,23.41,23.26,23.26,261510.0,19.2459,19.2541,19.1308,19.1308,261510.0
2018-11-07 11:40:00,23.26,23.31,23.25,23.3,188670.0,19.1308,19.1719,19.1225,19.1637,188670.0
2018-11-07 11:50:00,23.29,23.43,23.28,23.4,202390.0,19.1554,19.2706,19.1472,19.2459,202390.0
2018-11-07 12:00:00,23.4,23.45,23.38,23.4,216120.0,19.2459,19.287,19.2295,19.2459,216120.0
2018-11-07 12:10:00,23.4,23.4,23.34,23.36,134810.0,19.2459,19.2459,19.1966,19.213,134810.0
2018-11-07 12:20:00,23.35,23.42,23.34,23.4,183560.0,19.2048,19.2624,19.1966,19.2459,183560.0
2018-11-07 12:30:00,23.4,23.43,23.37,23.38,161350.0,19.2459,19.2706,19.2212,19.2295,161350.0
2018-11-07 12:40:00,23.37,23.44,23.36,23.41,184710.0,19.2212,19.2788,19.213,19.2541,184710.0
2018-11-07 12:50:00,23.41,23.48,23.41,23.44,238090.0,19.2541,19.3117,19.2541,19.2788,238090.0
2018-11-07 13:00:00,23.44,23.48,23.41,23.45,310530.0,19.2788,19.3117,19.2541,19.287,310530.0
2018-11-07 13:10:00,23.45,23.47,23.4,23.45,224180.0,19.287,19.3035,19.2459,19.287,224180.0
2018-11-07 13:20:00,23.46,23.49,23.44,23.48,410660.0,19.2953,19.3199,19.2788,19.3117,410660.0
2018-11-07 13:30:00,23.47,23.49,23.42,23.44,1279020.0,19.3035,19.3199,19.2624,19.2788,1279020.0
2018-11-07 13:40:00,23.43,23.47,23.41,23.47,744950.0,19.2706,19.3035,19.2541,19.3035,744950.0
2018-11-07 13:50:00,23.47,23.53,23.41,23.48,574260.0,19.3035,19.3528,19.2541,19.3117,574260.0
2018-11-07 14:00:00,23.48,23.5,23.44,23.44,282540.0,19.3117,19.3282,19.2788,19.2788,282540.0
2018-11-07 14:10:00,23.44,23.48,23.42,23.45,180930.0,19.2788,19.3117,19.2624,19.287,180930.0
2018-11-07 14:20:00,23.45,23.48,23.44,23.47,211570.0,19.287,19.3117,19.2788,19.3035,211570.0
2018-11-07 14:30:00,23.47,23.51,23.46,23.49,251060.0,19.3035,19.3364,19.2953,19.3199,251060.0
2018-11-07 14:40:00,23.48,23.52,23.44,23.46,195120.0,19.3117,19.3446,19.2788,19.2953,195120.0
2018-11-07 14:50:00,23.47,23.48,23.39,23.41,246610.0,19.3035,19.3117,19.2377,19.2541,246610.0
2018-11-07 15:00:00,23.4,23.47,23.4,23.45,375140.0,19.2459,19.3035,19.2459,19.287,375140.0
2018-11-07 15:10:00,23.44,23.48,23.43,23.46,234470.0,19.2788,19.3117,19.2706,19.2953,234470.0
2018-11-07 15:20:00,23.46,23.48,23.45,23.46,216050.0,19.2953,19.3117,19.287,19.2953,216050.0
2018-11-07 15:30:00,23.46,23.49,23.45,23.45,411000.0,19.2953,19.3199,19.287,19.287,411000.0
2018-11-07 15:40:00,23.45,23.46,23.4,23.43,445340.0,19.287,19.2953,19.2459,19.2706,445340.0
2018-11-07 15:50:00,23.43,23.46,23.41,23.44,1711420.0,19.2706,19.2953,19.2541,19.2788,1711420.0
2018-11-08 09:30:00,23.27,23.61,23.27,23.59,1063320.0,19.139,19.4186,19.139,19.4022,1063320.0
2018-11-08 09:40:00,23.58,23.8,23.57,23.78,636380.0,19.394,19.5749,19.3857,19.5585,636380.0
2018-11-08 09:50:00,23.79,23.92,23.78,23.81,962350.0,19.5667,19.6736,19.5585,19.5831,962350.0
2018-11-08 10:00:00,23.82,23.86,23.79,23.84,461090.0,19.5914,19.6243,19.5667,19.6078,461090.0
2018-11-08 10:10:00,23.84,23.91,23.81,23.87,517410.0,19.6078,19.6654,19.5831,19.6325,517410.0
2018-11-08 10:20:00,23.87,23.97,23.85,23.96,465100.0,19.6325,19.7147,19.616,19.7065,465100.0
2018-11-08 10:30:00,23.95,23.99,23.91,23.99,375110.0,19.6983,19.7312,19.6654,19.7312,375110.0
2018-11-08 10:40:00,23.99,24.02,23.9,24.01,592000.0,19.7312,19.7558,19.6572,19.7476,592000.0
2018-11-08 10:50:00,24.01,24.11,24.0,24.04,743390.0,19.7476,19.8299,19.7394,19.7723,743390.0
2018-11-08 11:00:00,24.03,24.11,24.02,24.09,368800.0,19.7641,19.8299,19.7558,19.8134,368800.0
2018-11-08 11:10:00,24.08,24.08,23.99,24.05,435440.0,19.8052,19.8052,19.7312,19.7805,435440.0
2018-11-08 11:20:00,24.05,24.09,23.99,24.08,381790.0,19.7805,19.8134,19.7312,19.8052,381790.0
2018-11-08 11:30:00,24.07,24.07,24.03,24.06,886080.0,19.797,19.797,19.7641,19.7887,886080.0
2018-11-08 11:40:00,24.05,24.11,24.04,24.1,306520.0,19.7805,19.8299,19.7723,19.8216,306520.0
2018-11-08 11:50:00,24.09,24.09,24.03,24.06,295380.0,19.8134,19.8134,19.7641,19.7887,295380.0
2018-11-08 12:00:00,24.06,24.1,24.03,24.09,362260.0,19.7887,19.8216,19.7641,19.8134,362260.0
2018-11-08 12:10:00,24.1,24.19,24.08,24.18,403030.0,19.8216,19.8957,19.8052,19.8874,403030.0
2018-11-08 12:20:00,24.18,24.21,24.18,24.19,354560.0,19.8874,19.9121,19.8874,19.8957,354560.0
2018-11-08 12:30:00,24.19,24.22,24.19,24.21,408940.0,19.8957,19.9203,19.8957,19.9121,408940.0
2018-11-08 12:40:00,24.21,24.26,24.21,24.23,460070.0,19.9121,19.9532,19.9121,19.9286,460070.0
2018-11-08 12:50:00,24.24,24.26,24.22,24.23,437090.0,19.9368,19.9532,19.9203,19.9286,437090.0
2018-11-08 13:00:00,24.22,24.25,24.13,24.15,702330.0,19.9203,19.945,19.8463,19.8628,702330.0
2018-11-08 13:10:00,24.15,24.15,24.07,24.14,401560.0,19.8628,19.8628,19.797,19.8545,401560.0
2018-11-08 13:20:00,24.13,24.19,24.13,24.18,515080.0,19.8463,19.8957,19.8463,19.8874,515080.0
2018-11-08 13:30:00,24.17,24.18,24.09,24.13,428410.0,19.8792,19.8874,19.8134,19.8463,428410.0
2018-11-08 13:40:00,24.12,24.12,24.04,24.05,245440.0,19.8381,19.8381,19.7723,19.7805,245440.0
2018-11-08 13:50:00,24.06,24.09,24.05,24.08,218280.0,19.7887,19.8134,19.7805,19.8052,218280.0
2018-11-08 14:00:00,24.08,24.12,23.97,24.1,477240.0,19.8052,19.8381,19.7147,19.8216,477240.0
2018-11-08 14:10:00,24.09,24.12,24.05,24.08,260570.0,19.8134,19.8381,19.7805,19.8052,260570.0
2018-11-08 14:20:00,24.08,24.11,24.03,24.03,233230.0,19.8052,19.8299,19.7641,19.7641,233230.0
2018-11-08 14:30:00,24.04,24.04,23.98,24.0,316160.0,19.7723,19.7723,19.7229,19.7394,316160.0
2018-11-08 14:40:00,24.0,24.02,23.95,24.0,368450.0,19.7394,19.7558,19.6983,19.7394,368450.0
2018-11-08 14:50:00,24.01,24.02,23.96,23.99,203340.0,19.7476,19.7558,19.7065,19.7312,203340.0
2018-11-08 15:00:00,23.99,24.03,23.97,24.03,272400.0,19.7312,19.7641,19.7147,19.7641,272400.0
2018-11-08 15:10:00,24.02,24.03,23.97,24.02,437860.0,19.7558,19.7641,19.7147,19.7558,437860.0
2018-11-08 15:20:00,24.02,24.02,23.96,23.96,327050.0,19.7558,19.7558,19.7065,19.7065,327050.0
2018-11-08 15:30:00,23.97,23.99,23.93,23.95,582750.0,19.7147,19.7312,19.6818,19.6983,582750.0
2018-11-08 15:40:00,23.95,24.01,23.94,23.99,665590.0,19.6983,19.7476,19.6901,19.7312,665590.0
2018-11-08 15:50:00,23.98,24.03,23.97,24.03,2408030.0,19.7229,19.7641,19.7147,19.7641,2408030.0
2018-11-09 09:30:00,23.5,23.65,23.35,23.53,2182350.0,19.3282,19.4515,19.2048,19.3528,2182350.0
2018-11-09 09:40:00,23.52,23.61,23.38,23.41,1335160.0,19.3446,19.4186,19.2295,19.2541,1335160.0
2018-11-09 09:50:00,23.41,23.53,23.32,23.53,1362730.0,19.2541,19.3528,19.1801,19.3528,1362730.0
2018-11-09 10:00:00,23.51,23.54,23.25,23.31,931530.0,19.3364,19.3611,19.1225,19.1719,931530.0
2018-11-09 10:10:00,23.31,23.38,23.26,23.31,1836940.0,19.1719,19.2295,19.1308,19.1719,1836940.0
2018-11-09 10:20:00,23.31,23.58,23.3,23.58,602250.0,19.1719,19.394,19.1637,19.394,602250.0
2018-11-09 10:30:00,23.59,23.61,23.45,23.61,426250.0,19.4022,19.4186,19.287,19.4186,426250.0
2018-11-09 10:40:00,23.6,23.7,23.56,23.59,669460.0,19.4104,19.4927,19.3775,19.4022,669460.0
2018-11-09 10:50:00,23.58,23.63,23.54,23.62,507430.0,19.394,19.4351,19.3611,19.4269,507430.0
2018-11-09 11:00:00,23.62,23.67,23.52,23.55,449540.0,19.4269,19.468,19.3446,19.3693,449540.0
2018-11-09 11:10:00,23.55,23.69,23.55,23.61,495120.0,19.3693,19.4844,19.3693,19.4186,495120.0
2018-11-09 11:20:00,23.61,23.73,23.6,23.7,450860.0,19.4186,19.5173,19.4104,19.4927,450860.0
2018-11-09 11:30:00,23.69,23.75,23.58,23.74,467430.0,19.4844,19.5338,19.394,19.5256,467430.0
2018-11-09 11:40:00,23.74,23.75,23.68,23.72,315460.0,19.5256,19.5338,19.4762,19.5091,315460.0
2018-11-09 11:50:00,23.72,23.72,23.64,23.64,418110.0,19.5091,19.5091,19.4433,19.4433,418110.0
2018-11-09 12:00:00,23.64,23.71,23.63,23.7,275680.0,19.4433,19.5009,19.4351,19.4927,275680.0
2018-11-09 12:10:00,23.71,23.72,23.64,23.67,203080.0,19.5009,19.5091,19.4433,19.468,203080.0
2018-11-09 12:20:00,23.67,23.74,23.66,23.71,251570.0,19.468,19.5256,19.4598,19.5009,251570.0
2018-11-09 12:30:00,23.7,23.75,23.69,23.74,260930.0,19.4927,19.5338,19.4844,19.5256,260930.0
2018-11-09 12:40:00,23.73,23.81,23.72,23.81,176360.0,19.5173,19.5831,19.5091,19.5831,176360.0
2018-11-09 12:50:00,23.79,23.82,23.76,23.78,159220.0,19.5667,19.5914,19.542,19.5585,159220.0
2018-11-09 13:00:00,23.79,23.79,23.74,23.78,193550.0,19.5667,19.5667,19.5256,19.5585,193550.0
2018-11-09 13:10:00,23.77,23.78,23.65,23.67,311180.0,19.5502,19.5585,19.4515,19.468,311180.0
2018-11-09 13:20:00,23.67,23.72,23.65,23.72,330250.0,19.468,19.5091,19.4515,19.5091,330250.0
2018-11-09 13:30:00,23.71,23.71,23.64,23.71,260220.0,19.5009,19.5009,19.4433,19.5009,260220.0
2018-11-09 13:40:00,23.71,23.73,23.68,23.68,208190.0,19.5009,19.5173,19.4762,19.4762,208190.0
2018-11-09 13:50:00,23.68,23.7,23.66,23.66,340250.0,19.4762,19.4927,19.4598,19.4598,340250.0
2018-11-09 14:00:00,23.66,23.7,23.64,23.64,642370.0,19.4598,19.4927,19.4433,19.4433,642370.0
2018-11-09 14:10:00,23.63,23.63,23.54,23.54,485020.0,19.4351,19.4351,19.3611,19.3611,485020.0
2018-11-09 14:20:00,23.55,23.58,23.53,23.54,516180.0,19.3693,19.394,19.3528,19.3611,516180.0
2018-11-09 14:30:00,23.54,23.65,23.54,23.63,437840.0,19.3611,19.4515,19.3611,19.4351,437840.0
2018-11-09 14:40:00,23.63,23.67,23.61,23.65,754490.0,19.4351,19.468,19.4186,19.4515,754490.0
2018-11-09 14:50:00,23.65,23.76,23.65,23.69,601550.0,19.4515,19.542,19.4515,19.4844,601550.0
2018-11-09 15:00:00,23.7,23.71,23.66,23.7,242900.0,19.4927,19.5009,19.4598,19.4927,242900.0
2018-11-09 15:10:00,23.71,23.74,23.67,23.72,230220.0,19.5009,19.5256,19.468,19.5091,230220.0
2018-11-09 15:20:00,23.71,23.8,23.69,23.78,424740.0,19.5009,19.5749,19.4844,19.5585,424740.0
2018-11-09 15:30:00,23.78,23.85,23.77,23.82,641200.0,19.5585,19.616,19.5502,19.5914,641200.0
2018-11-09 15:40:00,23.82,23.87,23.79,23.8,910970.0,19.5914,19.6325,19.5667,19.5749,910970.0
2018-11-09 15:50:00,23.8,23.9,23.75,23.9,2916270.0,19.5749,19.6572,19.5338,19.6572,2916270.0
2018-11-12 09:30:00,23.1,23.19,22.8,22.88,2497260.0,18.9992,19.0732,18.7524,18.8182,2497260.0
2018-11-12 09:40:00,22.89,22.89,22.47,22.64,1608320.0,18.8265,18.8265,18.481,18.6208,1608320.0
2018-11-12 09:50:00,22.63,22.63,22.26,22.5,1250600.0,18.6126,18.6126,18.3083,18.5057,1250600.0
2018-11-12 10:00:00,22.48,22.49,22.17,22.3,1358320.0,18.4892,18.4975,18.2343,18.3412,1358320.0
2018-11-12 10:10:00,22.31,22.33,22.2,22.23,716180.0,18.3494,18.3659,18.2589,18.2836,716180.0
2018-11-12 10:20:00,22.24,22.46,22.18,22.43,674310.0,18.2918,18.4728,18.2425,18.4481,674310.0
2018-11-12 10:30:00,22.43,22.47,22.3,22.31,835730.0,18.4481,18.481,18.3412,18.3494,835730.0
2018-11-12 10:40:00,22.31,22.32,22.24,22.29,581960.0,18.3494,18.3576,18.2918,18.333,581960.0
2018-11-12 10:50:00,22.29,22.31,22.21,22.25,668910.0,18.333,18.3494,18.2672,18.3001,668910.0
2018-11-12 11:00:00,22.25,22.41,22.24,22.4,1019800.0,18.3001,18.4317,18.2918,18.4234,1019800.0
2018-11-12 11:10:00,22.4,22.46,22.16,22.16,953190.0,18.4234,18.4728,18.226,18.226,953190.0
2018-11-12 11:20:00,22.17,22.18,22.04,22.04,902100.0,18.2343,18.2425,18.1273,18.1273,902100.0
2018-11-12 11:30:00,22.04,22.19,22.03,22.19,1355410.0,18.1273,18.2507,18.1191,18.2507,1355410.0
2018-11-12 11:40:00,22.19,22.23,22.16,22.19,810780.0,18.2507,18.2836,18.226,18.2507,810780.0
2018-11-12 11:50:00,22.18,22.18,22.07,22.16,836980.0,18.2425,18.2425,18.152,18.226,836980.0
2018-11-12 12:00:00,22.16,22.28,22.13,22.25,626930.0,18.226,18.3247,18.2014,18.3001,626930.0
2018-11-12 12:10:00,22.24,22.32,22.19,22.28,683230.0,18.2918,18.3576,18.2507,18.3247,683230.0
2018-11-12 12:20:00,22.28,22.38,22.27,22.34,639370.0,18.3247,18.407,18.3165,18.3741,639370.0
2018-11-12 12:30:00,22.35,22.35,22.28,22.31,578000.0,18.3823,18.3823,18.3247,18.3494,578000.0
2018-11-12 12:40:00,22.31,22.4,22.29,22.38,481480.0,18.3494,18.4234,18.333,18.407,481480.0
2018-11-12 12:50:00,22.38,22.42,22.34,22.36,866930.0,18.407,18.4399,18.3741,18.3905,866930.0
2018-11-12 13:00:00,22.36,22.4,22.35,22.39,676440.0,18.3905,18.4234,18.3823,18.4152,676440.0
2018-11-12 13:10:00,22.39,22.4,22.36,22.39,588290.0,18.4152,18.4234,18.3905,18.4152,588290.0
2018-11-12 13:20:00,22.39,22.49,22.38,22.45,236330.0,18.4152,18.4975,18.407,18.4646,236330.0
2018-11-12 13:30:00,22.45,22.47,22.41,22.44,291900.0,18.4646,18.481,18.4317,18.4563,291900.0
2018-11-12 13:40:00,22.43,22.46,22.39,22.45,579390.0,18.4481,18.4728,18.4152,18.4646,579390.0
2018-11-12 13:50:00,22.45,22.56,22.45,22.45,329850.0,18.4646,18.555,18.4646,18.4646,329850.0
2018-11-12 14:00:00,22.46,22.5,22.43,22.44,455110.0,18.4728,18.5057,18.4481,18.4563,455110.0
2018-11-12 14:10:00,22.43,22.54,22.43,22.54,414250.0,18.4481,18.5386,18.4481,18.5386,414250.0
2018-11-12 14:20:00,22.53,22.53,22.47,22.47,261250.0,18.5304,18.5304,18.481,18.481,261250.0
2018-11-12 14:30:00,22.48,22.51,22.41,22.44,378430.0,18.4892,18.5139,18.4317,18.4563,378430.0
2018-11-12 14:40:00,22.45,22.54,22.43,22.5,345670.0,18.4646,18.5386,18.4481,18.5057,345670.0
2018-11-12 14:50:00,22.51,22.51,22.37,22.37,703410.0,18.5139,18.5139,18.3988,18.3988,703410.0
2018-11-12 15:00:00,22.37,22.41,22.34,22.38,968920.0,18.3988,18.4317,18.3741,18.407,968920.0
2018-11-12 15:10:00,22.38,22.39,22.3,22.38,777880.0,18.407,18.4152,18.3412,18.407,777880.0
2018-11-12 15:20:00,22.38,22.44,22.37,22.4,919890.0,18.407,18.4563,18.3988,18.4234,919890.0
2018-11-12 15:30:00,22.4,22.42,22.35,22.41,1235880.0,18.4234,18.4399,18.3823,18.4317,1235880.0
2018-11-12 15:40:00,22.41,22.53,22.39,22.45,1759280.0,18.4317,18.5304,18.4152,18.4646,1759280.0
2018-11-12 15:50:00,22.45,22.49,22.33,22.36,3725140.0,18.4646,18.4975,18.3659,18.3905,3725140.0
2018-11-13 09:30:00,22.58,22.79,22.44,22.76,999800.0,18.5715,18.7442,18.4563,18.7195,999800.0
2018-11-13 09:40:00,22.77,22.77,22.38,22.43,1062710.0,18.7278,18.7278,18.407,18.4481,1062710.0
2018-11-13 09:50:00,22.43,22.61,22.36,22.56,567680.0,18.4481,18.5962,18.3905,18.555,567680.0
2018-11-13 10:00:00,22.55,22.67,22.47,22.65,513540.0,18.5468,18.6455,18.481,18.6291,513540.0
2018-11-13 10:10:00,22.65,22.67,22.52,22.65,267240.0,18.6291,18.6455,18.5221,18.6291,267240.0
2018-11-13 10:20:00,22.65,22.65,22.51,22.59,263660.0,18.6291,18.6291,18.5139,18.5797,263660.0
2018-11-13 10:30:00,22.59,22.75,22.55,22.7,307040.0,18.5797,18.7113,18.5468,18.6702,307040.0
2018-11-13 10:40:00,22.69,22.74,22.62,22.62,389440.0,18.662,18.7031,18.6044,18.6044,389440.0
2018-11-13 10:50:00,22.64,22.75,22.57,22.69,480160.0,18.6208,18.7113,18.5633,18.662,480160.0
2018-11-13 11:00:00,22.7,22.9,22.69,22.83,520280.0,18.6702,18.8347,18.662,18.7771,520280.0
2018-11-13 11:10:00,22.84,22.98,22.83,22.97,613860.0,18.7853,18.9005,18.7771,18.8922,613860.0
2018-11-13 11:20:00,22.98,22.98,22.88,22.91,400950.0,18.9005,18.9005,18.8182,18.8429,400950.0
2018-11-13 11:30:00,22.91,22.91,22.77,22.78,754730.0,18.8429,18.8429,18.7278,18.736,754730.0
2018-11-13 11:40:00,22.78,22.79,22.62,22.65,578850.0,18.736,18.7442,18.6044,18.6291,578850.0
2018-11-13 11:50:00,22.66,22.7,22.53,22.54,395880.0,18.6373,18.6702,18.5304,18.5386,395880.0
2018-11-13 12:00:00,22.54,22.6,22.46,22.47,494210.0,18.5386,18.5879,18.4728,18.481,494210.0
2018-11-13 12:10:00,22.47,22.58,22.4,22.56,511180.0,18.481,18.5715,18.4234,18.555,511180.0
2018-11-13 12:20:00,22.57,22.63,22.53,22.59,229180.0,18.5633,18.6126,18.5304,18.5797,229180.0
2018-11-13 12:30:00,22.59,22.59,22.47,22.52,156340.0,18.5797,18.5797,18.481,18.5221,156340.0
2018-11-13 12:40:00,22.53,22.54,22.45,22.51,243940.0,18.5304,18.5386,18.4646,18.5139,243940.0
2018-11-13 12:50:00,22.52,22.57,22.49,22.52,277390.0,18.5221,18.5633,18.4975,18.5221,277390.0
2018-11-13 13:00:00,22.53,22.57,22.52,22.52,141690.0,18.5304,18.5633,18.5221,18.5221,141690.0
2018-11-13 13:10:00,22.52,22.54,22.46,22.52,270540.0,18.5221,18.5386,18.4728,18.5221,270540.0
2018-11-13 13:20:00,22.52,22.56,22.47,22.52,167980.0,18.5221,18.555,18.481,18.5221,167980.0
2018-11-13 13:30:00,22.53,22.62,22.49,22.62,218110.0,18.5304,18.6044,18.4975,18.6044,218110.0
2018-11-13 13:40:00,22.62,22.63,22.52,22.55,176340.0,18.6044,18.6126,18.5221,18.5468,176340.0
2018-11-13 13:50:00,22.54,22.57,22.51,22.52,172210.0,18.5386,18.5633,18.5139,18.5221,172210.0
2018-11-13 14:00:00,22.51,22.53,22.42,22.44,162420.0,18.5139,18.5304,18.4399,18.4563,162420.0
2018-11-13 14:10:00,22.44,22.47,22.39,22.39,370010.0,18.4563,18.481,18.4152,18.4152,370010.0
2018-11-13 14:20:00,22.4,22.42,22.32,22.4,301120.0,18.4234,18.4399,18.3576,18.4234,301120.0
2018-11-13 14:30:00,22.4,22.45,22.37,22.41,207240.0,18.4234,18.4646,18.3988,18.4317,207240.0
2018-11-13 14:40:00,22.41,22.41,22.23,22.32,368770.0,18.4317,18.4317,18.2836,18.3576,368770.0
2018-11-13 14:50:00,22.32,22.39,22.3,22.36,220460.0,18.3576,18.4152,18.3412,18.3905,220460.0
2018-11-13 15:00:00,22.35,22.47,22.34,22.41,459410.0,18.3823,18.481,18.3741,18.4317,459410.0
2018-11-13 15:10:00,22.43,22.44,22.3,22.34,471410.0,18.4481,18.4563,18.3412,18.3741,471410.0
2018-11-13 15:20:00,22.33,22.38,22.28,22.35,379450.0,18.3659,18.407,18.3247,18.3823,379450.0
2018-11-13 15:30:00,22.35,22.43,22.29,22.42,584920.0,18.3823,18.4481,18.333,18.4399,584920.0
2018-11-13 15:40:00,22.43,22.49,22.42,22.48,548300.0,18.4481,18.4975,18.4399,18.4892,548300.0
2018-11-13 15:50:00,22.48,22.5,22.44,22.48,1099370.0,18.4892,18.5057,18.4563,18.4892,1099370.0
2018-11-14 09:30:00,22.68,23.02,22.66,22.84,887150.0,18.6537,18.9334,18.6373,18.7853,887150.0
2018-11-14 09:40:00,22.86,23.01,22.82,23.01,415790.0,18.8018,18.9251,18.7689,18.9251,415790.0
2018-11-14 09:50:00,23.01,23.05,22.89,23.04,617760.0,18.9251,18.958,18.8265,18.9498,617760.0
2018-11-14 10:00:00,23.04,23.05,22.93,22.98,677750.0,18.9498,18.958,18.8594,18.9005,677750.0
2018-11-14 10:10:00,22.99,23.03,22.83,22.89,852860.0,18.9087,18.9416,18.7771,18.8265,852860.0
2018-11-14 10:20:00,22.88,22.9,22.78,22.9,477110.0,18.8182,18.8347,18.736,18.8347,477110.0
2018-11-14 10:30:00,22.88,22.99,22.87,22.97,301150.0,18.8182,18.9087,18.81,18.8922,301150.0
2018-11-14 10:40:00,22.96,23.04,22.9,23.0,407730.0,18.884,18.9498,18.8347,18.9169,407730.0
2018-11-14 10:50:00,23.01,23.02,22.86,22.89,293610.0,18.9251,18.9334,18.8018,18.8265,293610.0
2018-11-14 11:00:00,22.88,22.89,22.79,22.79,291080.0,18.8182,18.8265,18.7442,18.7442,291080.0
2018-11-14 11:10:00,22.79,22.88,22.79,22.87,357260.0,18.7442,18.8182,18.7442,18.81,357260.0
2018-11-14 11:20:00,22.86,22.92,22.81,22.84,186320.0,18.8018,18.8511,18.7607,18.7853,186320.0
2018-11-14 11:30:00,22.83,22.86,22.79,22.79,226770.0,18.7771,18.8018,18.7442,18.7442,226770.0
2018-11-14 11:40:00,22.79,22.8,22.73,22.76,315330.0,18.7442,18.7524,18.6949,18.7195,315330.0
2018-11-14 11:50:00,22.75,22.87,22.71,22.87,262310.0,18.7113,18.81,18.6784,18.81,262310.0
2018-11-14 12:00:00,22.88,22.88,22.78,22.79,166830.0,18.8182,18.8182,18.736,18.7442,166830.0
2018-11-14 12:10:00,22.78,22.82,22.72,22.81,253800.0,18.736,18.7689,18.6866,18.7607,253800.0
2018-11-14 12:20:00,22.81,22.87,22.8,22.83,242550.0,18.7607,18.81,18.7524,18.7771,242550.0
2018-11-14 12:30:00,22.82,22.84,22.72,22.79,205550.0,18.7689,18.7853,18.6866,18.7442,205550.0
2018-11-14 12:40:00,22.78,22.83,22.76,22.83,131280.0,18.736,18.7771,18.7195,18.7771,131280.0
2018-11-14 12:50:00,22.83,22.86,22.73,22.74,234570.0,18.7771,18.8018,18.6949,18.7031,234570.0
2018-11-14 13:00:00,22.75,22.91,22.74,22.87,304170.0,18.7113,18.8429,18.7031,18.81,304170.0
2018-11-14 13:10:00,22.86,22.89,22.77,22.86,282090.0,18.8018,18.8265,18.7278,18.8018,282090.0
2018-11-14 13:20:00,22.86,22.88,22.82,22.85,171460.0,18.8018,18.8182,18.7689,18.7936,171460.0
2018-11-14 13:30:00,22.85,22.86,22.78,22.8,165210.0,18.7936,18.8018,18.736,18.7524,165210.0
2018-11-14 13:40:00,22.8,22.8,22.69,22.7,186280.0,18.7524,18.7524,18.662,18.6702,186280.0
2018-11-14 13:50:00,22.69,22.73,22.67,22.72,170810.0,18.662,18.6949,18.6455,18.6866,170810.0
2018-11-14 14:00:00,22.71,22.71,22.61,22.67,283250.0,18.6784,18.6784,18.5962,18.6455,283250.0
2018-11-14 14:10:00,22.67,22.79,22.64,22.74,267470.0,18.6455,18.7442,18.6208,18.7031,267470.0
2018-11-14 14:20:00,22.74,22.81,22.73,22.77,189380.0,18.7031,18.7607,18.6949,18.7278,189380.0
2018-11-14 14:30:00,22.76,22.82,22.73,22.78,204720.0,18.7195,18.7689,18.6949,18.736,204720.0
2018-11-14 14:40:00,22.77,22.79,22.71,22.77,206550.0,18.7278,18.7442,18.6784,18.7278,206550.0
2018-11-14 14:50:00,22.77,22.88,22.76,22.88,317090.0,18.7278,18.8182,18.7195,18.8182,317090.0
2018-11-14 15:00:00,22.87,22.94,22.82,22.92,459400.0,18.81,18.8676,18.7689,18.8511,459400.0
2018-11-14 15:10:00,22.92,22.96,22.89,22.92,574880.0,18.8511,18.884,18.8265,18.8511,574880.0
2018-11-14 15:20:00,22.92,22.92,22.86,22.87,415250.0,18.8511,18.8511,18.8018,18.81,415250.0
2018-11-14 15:30:00,22.87,22.9,22.8,22.82,448410.0,18.81,18.8347,18.7524,18.7689,448410.0
2018-11-14 15:40:00,22.82,22.84,22.74,22.74,624100.0,18.7689,18.7853,18.7031,18.7031,624100.0
2018-11-14 15:50:00,22.74,22.75,22.56,22.62,2042870.0,18.7031,18.7113,18.555,18.6044,2042870.0
2018-11-15 09:30:00,22.62,23.08,22.59,23.05,1128870.0,18.6044,18.9827,18.5797,18.958,1128870.0
2018-11-15 09:40:00,23.03,23.25,23.0,23.2,866630.0,18.9416,19.1225,18.9169,19.0814,866630.0
2018-11-15 09:50:00,23.19,23.24,23.11,23.13,503910.0,19.0732,19.1143,19.0074,19.0238,503910.0
2018-11-15 10:00:00,23.16,23.2,23.03,23.05,383000.0,19.0485,19.0814,18.9416,18.958,383000.0
2018-11-15 10:10:00,23.05,23.13,23.03,23.11,350910.0,18.958,19.0238,18.9416,19.0074,350910.0
2018-11-15 10:20:00,23.11,23.13,23.0,23.04,374380.0,19.0074,19.0238,18.9169,18.9498,374380.0
2018-11-15 10:30:00,23.04,23.04,22.92,23.01,300610.0,18.9498,18.9498,18.8511,18.9251,300610.0
2018-11-15 10:40:00,23.03,23.11,22.99,23.11,228990.0,18.9416,19.0074,18.9087,19.0074,228990.0
2018-11-15 10:50:00,23.11,23.17,23.1,23.11,292630.0,19.0074,19.0567,18.9992,19.0074,292630.0
2018-11-15 11:00:00,23.1,23.22,23.07,23.18,327970.0,18.9992,19.0979,18.9745,19.065,327970.0
2018-11-15 11:10:00,23.19,23.25,23.19,23.23,322330.0,19.0732,19.1225,19.0732,19.1061,322330.0
2018-11-15 11:20:00,23.24,23.31,23.2,23.29,562540.0,19.1143,19.1719,19.0814,19.1554,562540.0
2018-11-15 11:30:00,23.29,23.43,23.26,23.41,581470.0,19.1554,19.2706,19.1308,19.2541,581470.0
2018-11-15 11:40:00,23.41,23.46,23.39,23.45,602320.0,19.2541,19.2953,19.2377,19.287,602320.0
2018-11-15 11:50:00,23.45,23.55,23.44,23.53,503380.0,19.287,19.3693,19.2788,19.3528,503380.0
2018-11-15 12:00:00,23.54,23.61,23.48,23.48,593730.0,19.3611,19.4186,19.3117,19.3117,593730.0
2018-11-15 12:10:00,23.48,23.51,23.45,23.48,247920.0,19.3117,19.3364,19.287,19.3117,247920.0
2018-11-15 12:20:00,23.48,23.58,23.47,23.56,429410.0,19.3117,19.394,19.3035,19.3775,429410.0
2018-11-15 12:30:00,23.57,23.61,23.5,23.61,830100.0,19.3857,19.4186,19.3282,19.4186,830100.0
2018-11-15 12:40:00,23.61,23.61,23.55,23.6,552910.0,19.4186,19.4186,19.3693,19.4104,552910.0
2018-11-15 12:50:00,23.6,23.6,23.53,23.58,606200.0,19.4104,19.4104,19.3528,19.394,606200.0
2018-11-15 13:00:00,23.57,23.61,23.48,23.49,543700.0,19.3857,19.4186,19.3117,19.3199,543700.0
2018-11-15 13:10:00,23.5,23.63,23.49,23.61,379290.0,19.3282,19.4351,19.3199,19.4186,379290.0
2018-11-15 13:20:00,23.62,23.77,23.62,23.76,525210.0,19.4269,19.5502,19.4269,19.542,525210.0
2018-11-15 13:30:00,23.77,23.93,23.76,23.86,1335760.0,19.5502,19.6818,19.542,19.6243,1335760.0
2018-11-15 13:40:00,23.87,23.9,23.8,23.82,598710.0,19.6325,19.6572,19.5749,19.5914,598710.0
2018-11-15 13:50:00,23.82,23.91,23.81,23.89,454120.0,19.5914,19.6654,19.5831,19.6489,454120.0
2018-11-15 14:00:00,23.9,23.93,23.8,23.83,911230.0,19.6572,19.6818,19.5749,19.5996,911230.0
2018-11-15 14:10:00,23.83,23.83,23.67,23.68,411230.0,19.5996,19.5996,19.468,19.4762,411230.0
2018-11-15 14:20:00,23.68,23.83,23.67,23.82,223700.0,19.4762,19.5996,19.468,19.5914,223700.0
2018-11-15 14:30:00,23.84,23.87,23.8,23.81,246150.0,19.6078,19.6325,19.5749,19.5831,246150.0
2018-11-15 14:40:00,23.81,23.85,23.77,23.84,351090.0,19.5831,19.616,19.5502,19.6078,351090.0
2018-11-15 14:50:00,23.84,23.84,23.73,23.8,481000.0,19.6078,19.6078,19.5173,19.5749,481000.0
2018-11-15 15:00:00,23.81,23.83,23.65,23.74,862890.0,19.5831,19.5996,19.4515,19.5256,862890.0
2018-11-15 15:10:00,23.75,23.78,23.62,23.63,811820.0,19.5338,19.5585,19.4269,19.4351,811820.0
2018-11-15 15:20:00,23.62,23.66,23.51,23.58,704080.0,19.4269,19.4598,19.3364,19.394,704080.0
2018-11-15 15:30:00,23.58,23.66,23.58,23.65,506300.0,19.394,19.4598,19.394,19.4515,506300.0
2018-11-15 15:40:00,23.65,23.67,23.59,23.63,826050.0,19.4515,19.468,19.4022,19.4351,826050.0
2018-11-15 15:50:00,23.63,23.69,23.54,23.66,2679620.0,19.4351,19.4844,19.3611,19.4598,2679620.0
2018-11-16 09:30:00,23.38,23.48,23.17,23.35,2458830.0,19.2295,19.3117,19.0567,19.2048,2458830.0
2018-11-16 09:40:00,23.35,23.42,23.18,23.4,1180900.0,19.2048,19.2624,19.065,19.2459,1180900.0
2018-11-16 09:50:00,23.4,23.5,23.34,23.39,1275920.0,19.2459,19.3282,19.1966,19.2377,1275920.0
2018-11-16 10:00:00,23.38,23.49,23.36,23.41,751740.0,19.2295,19.3199,19.213,19.2541,751740.0
2018-11-16 10:10:00,23.41,23.48,23.39,23.43,958260.0,19.2541,19.3117,19.2377,19.2706,958260.0
2018-11-16 10:20:00,23.45,23.58,23.43,23.55,369710.0,19.287,19.394,19.2706,19.3693,369710.0
2018-11-16 10:30:00,23.56,23.64,23.53,23.6,459090.0,19.3775,19.4433,19.3528,19.4104,459090.0
2018-11-16 10:40:00,23.62,23.63,23.57,23.59,314620.0,19.4269,19.4351,19.3857,19.4022,314620.0
2018-11-16 10:50:00,23.6,23.6,23.53,23.54,575850.0,19.4104,19.4104,19.3528,19.3611,575850.0
2018-11-16 11:00:00,23.55,23.73,23.55,23.71,406850.0,19.3693,19.5173,19.3693,19.5009,406850.0
2018-11-16 11:10:00,23.72,23.78,23.68,23.75,337540.0,19.5091,19.5585,19.4762,19.5338,337540.0
2018-11-16 11:20:00,23.76,23.79,23.71,23.77,199520.0,19.542,19.5667,19.5009,19.5502,199520.0
2018-11-16 11:30:00,23.78,23.78,23.64,23.69,339180.0,19.5585,19.5585,19.4433,19.4844,339180.0
2018-11-16 11:40:00,23.7,23.7,23.58,23.6,303360.0,19.4927,19.4927,19.394,19.4104,303360.0
2018-11-16 11:50:00,23.6,23.61,23.55,23.56,268580.0,19.4104,19.4186,19.3693,19.3775,268580.0
2018-11-16 12:00:00,23.56,23.65,23.49,23.65,836880.0,19.3775,19.4515,19.3199,19.4515,836880.0
2018-11-16 12:10:00,23.64,23.68,23.59,23.59,354740.0,19.4433,19.4762,19.4022,19.4022,354740.0
2018-11-16 12:20:00,23.59,23.63,23.57,23.57,446890.0,19.4022,19.4351,19.3857,19.3857,446890.0
2018-11-16 12:30:00,23.56,23.83,23.54,23.78,383790.0,19.3775,19.5996,19.3611,19.5585,383790.0
2018-11-16 12:40:00,23.79,23.92,23.65,23.85,444020.0,19.5667,19.6736,19.4515,19.616,444020.0
2018-11-16 12:50:00,23.86,23.88,23.76,23.78,538610.0,19.6243,19.6407,19.542,19.5585,538610.0
2018-11-16 13:00:00,23.77,23.79,23.62,23.66,323770.0,19.5502,19.5667,19.4269,19.4598,323770.0
2018-11-16 13:10:00,23.67,23.72,23.64,23.68,402780.0,19.468,19.5091,19.4433,19.4762,402780.0
2018-11-16 13:20:00,23.67,23.68,23.62,23.63,263180.0,19.468,19.4762,19.4269,19.4351,263180.0
2018-11-16 13:30:00,23.63,23.65,23.59,23.63,264750.0,19.4351,19.4515,19.4022,19.4351,264750.0
2018-11-16 13:40:00,23.63,23.64,23.5,23.56,317980.0,19.4351,19.4433,19.3282,19.3775,317980.0
2018-11-16 13:50:00,23.57,23.6,23.55,23.56,408010.0,19.3857,19.4104,19.3693,19.3775,408010.0
2018-11-16 14:00:00,23.56,23.65,23.56,23.64,357000.0,19.3775,19.4515,19.3775,19.4433,357000.0
2018-11-16 14:10:00,23.65,23.65,23.57,23.62,198840.0,19.4515,19.4515,19.3857,19.4269,198840.0
2018-11-16 14:20:00,23.62,23.64,23.56,23.62,227370.0,19.4269,19.4433,19.3775,19.4269,227370.0
2018-11-16 14:30:00,23.62,23.68,23.62,23.64,355330.0,19.4269,19.4762,19.4269,19.4433,355330.0
2018-11-16 14:40:00,23.64,23.74,23.61,23.72,254580.0,19.4433,19.5256,19.4186,19.5091,254580.0
2018-11-16 14:50:00,23.74,23.83,23.73,23.82,323760.0,19.5256,19.5996,19.5173,19.5914,323760.0
2018-11-16 15:00:00,23.82,23.82,23.77,23.78,388310.0,19.5914,19.5914,19.5502,19.5585,388310.0
2018-11-16 15:10:00,23.79,23.8,23.77,23.79,694410.0,19.5667,19.5749,19.5502,19.5667,694410.0
2018-11-16 15:20:00,23.79,23.83,23.78,23.8,678110.0,19.5667,19.5996,19.5585,19.5749,678110.0
2018-11-16 15:30:00,23.8,23.8,23.74,23.78,438280.0,19.5749,19.5749,19.5256,19.5585,438280.0
2018-11-16 15:40:00,23.78,23.8,23.77,23.78,683900.0,19.5585,19.5749,19.5502,19.5585,683900.0
2018-11-16 15:50:00,23.78,23.78,23.73,23.77,1770680.0,19.5585,19.5585,19.5173,19.5502,1770680.0
2018-11-19 09:30:00,23.65,24.11,23.5,23.73,1434430.0,19.4515,19.8299,19.3282,19.5173,1434430.0
2018-11-19 09:40:00,23.7,23.77,23.66,23.68,436250.0,19.4927,19.5502,19.4598,19.4762,436250.0
2018-11-19 09:50:00,23.68,23.7,23.61,23.68,403250.0,19.4762,19.4927,19.4186,19.4762,403250.0
2018-11-19 10:00:00,23.67,23.67,23.35,23.36,569120.0,19.468,19.468,19.2048,19.213,569120.0
2018-11-19 10:10:00,23.35,23.51,23.35,23.4,626660.0,19.2048,19.3364,19.2048,19.2459,626660.0
2018-11-19 10:20:00,23.4,23.45,23.22,23.24,688980.0,19.2459,19.287,19.0979,19.1143,688980.0
2018-11-19 10:30:00,23.24,23.39,23.17,23.38,1033200.0,19.1143,19.2377,19.0567,19.2295,1033200.0
2018-11-19 10:40:00,23.39,23.45,23.34,23.43,637470.0,19.2377,19.287,19.1966,19.2706,637470.0
2018-11-19 10:50:00,23.42,23.5,23.4,23.42,1185100.0,19.2624,19.3282,19.2459,19.2624,1185100.0
2018-11-19 11:00:00,23.44,23.57,23.44,23.52,213630.0,19.2788,19.3857,19.2788,19.3446,213630.0
2018-11-19 11:10:00,23.51,23.51,23.35,23.4,382210.0,19.3364,19.3364,19.2048,19.2459,382210.0
2018-11-19 11:20:00,23.39,23.45,23.34,23.38,339770.0,19.2377,19.287,19.1966,19.2295,339770.0
2018-11-19 11:30:00,23.37,23.38,23.26,23.27,358410.0,19.2212,19.2295,19.1308,19.139,358410.0
2018-11-19 11:40:00,23.26,23.33,23.24,23.32,318890.0,19.1308,19.1883,19.1143,19.1801,318890.0
2018-11-19 11:50:00,23.31,23.32,23.19,23.31,347400.0,19.1719,19.1801,19.0732,19.1719,347400.0
2018-11-19 12:00:00,23.3,23.31,23.17,23.22,305800.0,19.1637,19.1719,19.0567,19.0979,305800.0
2018-11-19 12:10:00,23.21,23.27,23.21,23.25,229460.0,19.0896,19.139,19.0896,19.1225,229460.0
2018-11-19 12:20:00,23.24,23.26,23.18,23.18,239170.0,19.1143,19.1308,19.065,19.065,239170.0
2018-11-19 12:30:00,23.17,23.19,23.12,23.13,666570.0,19.0567,19.0732,19.0156,19.0238,666570.0
2018-11-19 12:40:00,23.13,23.15,23.1,23.13,684750.0,19.0238,19.0403,18.9992,19.0238,684750.0
2018-11-19 12:50:00,23.13,23.15,23.07,23.1,477230.0,19.0238,19.0403,18.9745,18.9992,477230.0
2018-11-19 13:00:00,23.1,23.15,23.04,23.04,260950.0,18.9992,19.0403,18.9498,18.9498,260950.0
2018-11-19 13:10:00,23.06,23.1,23.02,23.09,165870.0,18.9663,18.9992,18.9334,18.9909,165870.0
2018-11-19 13:20:00,23.09,23.11,22.96,23.0,281170.0,18.9909,19.0074,18.884,18.9169,281170.0
2018-11-19 13:30:00,23.0,23.07,22.92,23.06,297170.0,18.9169,18.9745,18.8511,18.9663,297170.0
2018-11-19 13:40:00,23.05,23.11,23.03,23.05,321530.0,18.958,19.0074,18.9416,18.958,321530.0
2018-11-19 13:50:00,23.06,23.06,22.96,22.96,359980.0,18.9663,18.9663,18.884,18.884,359980.0
2018-11-19 14:00:00,22.96,22.97,22.85,22.95,407250.0,18.884,18.8922,18.7936,18.8758,407250.0
2018-11-19 14:10:00,22.95,23.04,22.94,23.01,227360.0,18.8758,18.9498,18.8676,18.9251,227360.0
2018-11-19 14:20:00,23.01,23.06,22.95,23.05,336280.0,18.9251,18.9663,18.8758,18.958,336280.0
2018-11-19 14:30:00,23.05,23.09,23.0,23.09,335380.0,18.958,18.9909,18.9169,18.9909,335380.0
2018-11-19 14:40:00,23.09,23.12,23.05,23.06,566460.0,18.9909,19.0156,18.958,18.9663,566460.0
2018-11-19 14:50:00,23.06,23.1,23.04,23.08,499090.0,18.9663,18.9992,18.9498,18.9827,499090.0
2018-11-19 15:00:00,23.08,23.11,23.04,23.05,645570.0,18.9827,19.0074,18.9498,18.958,645570.0
2018-11-19 15:10:00,23.05,23.12,23.03,23.05,651480.0,18.958,19.0156,18.9416,18.958,651480.0
2018-11-19 15:20:00,23.05,23.07,23.0,23.0,346890.0,18.958,18.9745,18.9169,18.9169,346890.0
2018-11-19 15:30:00,23.01,23.03,22.95,22.97,800870.0,18.9251,18.9416,18.8758,18.8922,800870.0
2018-11-19 15:40:00,22.96,23.0,22.92,22.97,1331940.0,18.884,18.9169,18.8511,18.8922,1331940.0
2018-11-19 15:50:00,22.96,22.98,22.88,22.91,2985760.0,18.884,18.9005,18.8182,18.8429,2985760.0
2018-11-20 09:30:00,22.39,22.68,22.39,22.52,1506190.0,18.4152,18.6537,18.4152,18.5221,1506190.0
2018-11-20 09:40:00,22.51,22.54,22.33,22.35,884930.0,18.5139,18.5386,18.3659,18.3823,884930.0
2018-11-20 09:50:00,22.36,22.49,22.29,22.46,616690.0,18.3905,18.4975,18.333,18.4728,616690.0
2018-11-20 10:00:00,22.44,22.56,22.29,22.37,566780.0,18.4563,18.555,18.333,18.3988,566780.0
2018-11-20 10:10:00,22.36,22.44,22.26,22.44,490140.0,18.3905,18.4563,18.3083,18.4563,490140.0
2018-11-20 10:20:00,22.44,22.53,22.44,22.51,677740.0,18.4563,18.5304,18.4563,18.5139,677740.0
2018-11-20 10:30:00,22.51,22.67,22.49,22.66,1316820.0,18.5139,18.6455,18.4975,18.6373,1316820.0
2018-11-20 10:40:00,22.66,22.76,22.63,22.71,1665050.0,18.6373,18.7195,18.6126,18.6784,1665050.0
2018-11-20 10:50:00,22.7,22.91,22.69,22.85,550990.0,18.6702,18.8429,18.662,18.7936,550990.0
2018-11-20 11:00:00,22.87,22.89,22.75,22.8,398980.0,18.81,18.8265,18.7113,18.7524,398980.0
2018-11-20 11:10:00,22.78,22.88,22.71,22.77,379730.0,18.736,18.8182,18.6784,18.7278,379730.0
2018-11-20 11:20:00,22.77,22.8,22.59,22.6,558170.0,18.7278,18.7524,18.5797,18.5879,558170.0
2018-11-20 11:30:00,22.58,22.73,22.58,22.71,371960.0,18.5715,18.6949,18.5715,18.6784,371960.0
2018-11-20 11:40:00,22.72,22.8,22.68,22.74,278550.0,18.6866,18.7524,18.6537,18.7031,278550.0
2018-11-20 11:50:00,22.74,22.79,22.68,22.74,370810.0,18.7031,18.7442,18.6537,18.7031,370810.0
2018-11-20 12:00:00,22.73,22.79,22.68,22.73,289190.0,18.6949,18.7442,18.6537,18.6949,289190.0
2018-11-20 12:10:00,22.71,22.77,22.63,22.67,627120.0,18.6784,18.7278,18.6126,18.6455,627120.0
2018-11-20 12:20:00,22.66,22.73,22.6,22.71,343840.0,18.6373,18.6949,18.5879,18.6784,343840.0
2018-11-20 12:30:00,22.72,22.73,22.62,22.65,176980.0,18.6866,18.6949,18.6044,18.6291,176980.0
2018-11-20 12:40:00,22.64,22.64,22.5,22.5,494780.0,18.6208,18.6208,18.5057,18.5057,494780.0
2018-11-20 12:50:00,22.5,22.55,22.49,22.53,244830.0,18.5057,18.5468,18.4975,18.5304,244830.0
2018-11-20 13:00:00,22.52,22.57,22.5,22.56,101200.0,18.5221,18.5633,18.5057,18.555,101200.0
2018-11-20 13:10:00,22.56,22.56,22.46,22.46,104060.0,18.555,18.555,18.4728,18.4728,104060.0
2018-11-20 13:20:00,22.45,22.49,22.4,22.46,181290.0,18.4646,18.4975,18.4234,18.4728,181290.0
2018-11-20 13:30:00,22.45,22.52,22.44,22.48,179790.0,18.4646,18.5221,18.4563,18.4892,179790.0
2018-11-20 13:40:00,22.48,22.58,22.47,22.55,200260.0,18.4892,18.5715,18.481,18.5468,200260.0
2018-11-20 13:50:00,22.54,22.56,22.45,22.45,106820.0,18.5386,18.555,18.4646,18.4646,106820.0
2018-11-20 14:00:00,22.44,22.45,22.36,22.4,214560.0,18.4563,18.4646,18.3905,18.4234,214560.0
2018-11-20 14:10:00,22.39,22.58,22.39,22.55,196320.0,18.4152,18.5715,18.4152,18.5468,196320.0
2018-11-20 14:20:00,22.55,22.55,22.46,22.48,220760.0,18.5468,18.5468,18.4728,18.4892,220760.0
2018-11-20 14:30:00,22.48,22.61,22.48,22.56,160320.0,18.4892,18.5962,18.4892,18.555,160320.0
2018-11-20 14:40:00,22.56,22.57,22.47,22.5,292780.0,18.555,18.5633,18.481,18.5057,292780.0
2018-11-20 14:50:00,22.5,22.59,22.5,22.56,345750.0,18.5057,18.5797,18.5057,18.555,345750.0
2018-11-20 15:00:00,22.55,22.61,22.39,22.46,368610.0,18.5468,18.5962,18.4152,18.4728,368610.0
2018-11-20 15:10:00,22.45,22.57,22.43,22.56,266750.0,18.4646,18.5633,18.4481,18.555,266750.0
2018-11-20 15:20:00,22.57,22.67,22.54,22.65,316740.0,18.5633,18.6455,18.5386,18.6291,316740.0
2018-11-20 15:30:00,22.65,22.79,22.61,22.79,470950.0,18.6291,18.7442,18.5962,18.7442,470950.0
2018-11-20 15:40:00,22.77,22.79,22.71,22.76,1214190.0,18.7278,18.7442,18.6784,18.7195,1214190.0
2018-11-20 15:50:00,22.76,22.8,22.72,22.77,1861810.0,18.7195,18.7524,18.6866,18.7278,1861810.0
2018-11-21 09:30:00,23.04,23.08,22.87,22.89,733220.0,18.9498,18.9827,18.81,18.8265,733220.0
2018-11-21 09:40:00,22.91,22.96,22.84,22.87,517350.0,18.8429,18.884,18.7853,18.81,517350.0
2018-11-21 09:50:00,22.88,23.03,22.75,23.0,268750.0,18.8182,18.9416,18.7113,18.9169,268750.0
2018-11-21 10:00:00,23.02,23.06,22.83,22.91,323600.0,18.9334,18.9663,18.7771,18.8429,323600.0
2018-11-21 10:10:00,22.91,23.03,22.9,23.03,259440.0,18.8429,18.9416,18.8347,18.9416,259440.0
2018-11-21 10:20:00,23.03,23.14,22.97,23.06,308160.0,18.9416,19.0321,18.8922,18.9663,308160.0
2018-11-21 10:30:00,23.05,23.08,22.99,22.99,168070.0,18.958,18.9827,18.9087,18.9087,168070.0
2018-11-21 10:40:00,23.0,23.04,22.94,22.96,198380.0,18.9169,18.9498,18.8676,18.884,198380.0
2018-11-21 10:50:00,22.96,22.98,22.92,22.94,198100.0,18.884,18.9005,18.8511,18.8676,198100.0
2018-11-21 11:00:00,22.96,23.0,22.89,22.99,154680.0,18.884,18.9169,18.8265,18.9087,154680.0
2018-11-21 11:10:00,23.0,23.09,22.99,23.09,127730.0,18.9169,18.9909,18.9087,18.9909,127730.0
2018-11-21 11:20:00,23.09,23.11,23.06,23.08,155440.0,18.9909,19.0074,18.9663,18.9827,155440.0
2018-11-21 11:30:00,23.09,23.15,23.09,23.12,258290.0,18.9909,19.0403,18.9909,19.0156,258290.0
2018-11-21 11:40:00,23.12,23.17,23.1,23.17,233680.0,19.0156,19.0567,18.9992,19.0567,233680.0
2018-11-21 11:50:00,23.17,23.17,23.08,23.15,202920.0,19.0567,19.0567,18.9827,19.0403,202920.0
2018-11-21 12:00:00,23.15,23.15,23.09,23.11,195140.0,19.0403,19.0403,18.9909,19.0074,195140.0
2018-11-21 12:10:00,23.11,23.15,23.11,23.13,342540.0,19.0074,19.0403,19.0074,19.0238,342540.0
2018-11-21 12:20:00,23.13,23.14,23.11,23.14,218450.0,19.0238,19.0321,19.0074,19.0321,218450.0
2018-11-21 12:30:00,23.13,23.15,23.12,23.13,210150.0,19.0238,19.0403,19.0156,19.0238,210150.0
2018-11-21 12:40:00,23.14,23.22,23.13,23.22,224500.0,19.0321,19.0979,19.0238,19.0979,224500.0
2018-11-21 12:50:00,23.23,23.24,23.18,23.2,159740.0,19.1061,19.1143,19.065,19.0814,159740.0
2018-11-21 13:00:00,23.2,23.24,23.18,23.2,104510.0,19.0814,19.1143,19.065,19.0814,104510.0
2018-11-21 13:10:00,23.2,23.23,23.2,23.22,72990.0,19.0814,19.1061,19.0814,19.0979,72990.0
2018-11-21 13:20:00,23.21,23.21,23.12,23.15,112450.0,19.0896,19.0896,19.0156,19.0403,112450.0
2018-11-21 13:30:00,23.16,23.17,23.13,23.16,75830.0,19.0485,19.0567,19.0238,19.0485,75830.0
2018-11-21 13:40:00,23.15,23.18,23.14,23.15,66120.0,19.0403,19.065,19.0321,19.0403,66120.0
2018-11-21 13:50:00,23.16,23.17,23.14,23.17,114040.0,19.0485,19.0567,19.0321,19.0567,114040.0
2018-11-21 14:00:00,23.17,23.17,23.12,23.15,132500.0,19.0567,19.0567,19.0156,19.0403,132500.0
2018-11-21 14:10:00,23.14,23.21,23.13,23.2,231020.0,19.0321,19.0896,19.0238,19.0814,231020.0
2018-11-21 14:20:00,23.19,23.28,23.19,23.27,266060.0,19.0732,19.1472,19.0732,19.139,266060.0
2018-11-21 14:30:00,23.27,23.31,23.24,23.26,261410.0,19.139,19.1719,19.1143,19.1308,261410.0
2018-11-21 14:40:00,23.26,23.33,23.24,23.25,330970.0,19.1308,19.1883,19.1143,19.1225,330970.0
2018-11-21 14:50:00,23.24,23.26,23.22,23.23,212130.0,19.1143,19.1308,19.0979,19.1061,212130.0
2018-11-21 15:00:00,23.22,23.28,23.22,23.26,263860.0,19.0979,19.1472,19.0979,19.1308,263860.0
2018-11-21 15:10:00,23.26,23.27,23.18,23.19,273170.0,19.1308,19.139,19.065,19.0732,273170.0
2018-11-21 15:20:00,23.19,23.24,23.18,23.21,537500.0,19.0732,19.1143,19.065,19.0896,537500.0
2018-11-21 15:30:00,23.21,23.21,23.11,23.14,1230180.0,19.0896,19.0896,19.0074,19.0321,1230180.0
2018-11-21 15:40:00,23.14,23.14,23.03,23.04,585180.0,19.0321,19.0321,18.9416,18.9498,585180.0
2018-11-21 15:50:00,23.05,23.06,22.99,23.0,1545050.0,18.958,18.9663,18.9087,18.9169,1545050.0
2018-11-23 09:30:00,22.76,23.17,22.76,23.09,359260.0,18.7195,19.0567,18.7195,18.9909,359260.0
2018-11-23 09:40:00,23.12,23.25,23.09,23.18,217990.0,19.0156,19.1225,18.9909,19.065,217990.0
2018-11-23 09:50:00,23.18,23.21,23.13,23.15,235910.0,19.065,19.0896,19.0238,19.0403,235910.0
2018-11-23 10:00:00,23.17,23.23,23.14,23.19,235010.0,19.0567,19.1061,19.0321,19.0732,235010.0
2018-11-23 10:10:00,23.22,23.23,23.14,23.2,197220.0,19.0979,19.1061,19.0321,19.0814,197220.0
2018-11-23 10:20:00,23.21,23.21,23.12,23.13,178070.0,19.0896,19.0896,19.0156,19.0238,178070.0
2018-11-23 10:30:00,23.13,23.2,23.09,23.17,157570.0,19.0238,19.0814,18.9909,19.0567,157570.0
2018-11-23 10:40:00,23.16,23.16,23.11,23.12,185070.0,19.0485,19.0485,19.0074,19.0156,185070.0
2018-11-23 10:50:00,23.12,23.2,23.12,23.17,155320.0,19.0156,19.0814,19.0156,19.0567,155320.0
2018-11-23 11:00:00,23.17,23.22,23.17,23.21,151040.0,19.0567,19.0979,19.0567,19.0896,151040.0
2018-11-23 11:10:00,23.21,23.27,23.18,23.26,147750.0,19.0896,19.139,19.065,19.1308,147750.0
2018-11-23 11:20:00,23.26,23.26,23.18,23.19,124730.0,19.1308,19.1308,19.065,19.0732,124730.0
2018-11-23 11:30:00,23.19,23.19,23.13,23.14,142610.0,19.0732,19.0732,19.0238,19.0321,142610.0
2018-11-23 11:40:00,23.14,23.18,23.13,23.14,210470.0,19.0321,19.065,19.0238,19.0321,210470.0
2018-11-23 11:50:00,23.14,23.14,23.03,23.04,310330.0,19.0321,19.0321,18.9416,18.9498,310330.0
2018-11-23 12:00:00,23.04,23.08,23.02,23.03,235730.0,18.9498,18.9827,18.9334,18.9416,235730.0
2018-11-23 12:10:00,23.02,23.11,23.02,23.09,208810.0,18.9334,19.0074,18.9334,18.9909,208810.0
2018-11-23 12:20:00,23.08,23.12,23.06,23.11,211620.0,18.9827,19.0156,18.9663,19.0074,211620.0
2018-11-23 12:30:00,23.11,23.16,23.09,23.14,297490.0,19.0074,19.0485,18.9909,19.0321,297490.0
2018-11-23 12:40:00,23.15,23.2,23.1,23.12,324190.0,19.0403,19.0814,18.9992,19.0156,324190.0
2018-11-23 12:50:00,23.11,23.11,22.98,23.0,513560.0,19.0074,19.0074,18.9005,18.9169,513560.0
2018-11-26 09:30:00,23.42,23.46,23.31,23.42,1059780.0,19.2624,19.2953,19.1719,19.2624,1059780.0
2018-11-26 09:40:00,23.43,23.59,23.42,23.59,637540.0,19.2706,19.4022,19.2624,19.4022,637540.0
2018-11-26 09:50:00,23.58,23.76,23.58,23.76,893660.0,19.394,19.542,19.394,19.542,893660.0
2018-11-26 10:00:00,23.76,23.82,23.71,23.71,530550.0,19.542,19.5914,19.5009,19.5009,530550.0
2018-11-26 10:10:00,23.71,23.75,23.65,23.74,745720.0,19.5009,19.5338,19.4515,19.5256,745720.0
2018-11-26 10:20:00,23.74,23.77,23.68,23.69,1081440.0,19.5256,19.5502,19.4762,19.4844,1081440.0
2018-11-26 10:30:00,23.69,23.7,23.59,23.63,595730.0,19.4844,19.4927,19.4022,19.4351,595730.0
2018-11-26 10:40:00,23.63,23.69,23.54,23.54,446260.0,19.4351,19.4844,19.3611,19.3611,446260.0
2018-11-26 10:50:00,23.55,23.56,23.51,23.56,626790.0,19.3693,19.3775,19.3364,19.3775,626790.0
2018-11-26 11:00:00,23.56,23.58,23.49,23.53,289720.0,19.3775,19.394,19.3199,19.3528,289720.0
2018-11-26 11:10:00,23.53,23.62,23.49,23.6,540200.0,19.3528,19.4269,19.3199,19.4104,540200.0
2018-11-26 11:20:00,23.61,23.62,23.46,23.47,604890.0,19.4186,19.4269,19.2953,19.3035,604890.0
2018-11-26 11:30:00,23.46,23.46,23.29,23.3,276650.0,19.2953,19.2953,19.1554,19.1637,276650.0
2018-11-26 11:40:00,23.3,23.31,23.19,23.19,354610.0,19.1637,19.1719,19.0732,19.0732,354610.0
2018-11-26 11:50:00,23.19,23.33,23.16,23.31,297290.0,19.0732,19.1883,19.0485,19.1719,297290.0
2018-11-26 12:00:00,23.3,23.38,23.28,23.37,393040.0,19.1637,19.2295,19.1472,19.2212,393040.0
2018-11-26 12:10:00,23.39,23.39,23.29,23.32,215830.0,19.2377,19.2377,19.1554,19.1801,215830.0
2018-11-26 12:20:00,23.31,23.33,23.26,23.3,218720.0,19.1719,19.1883,19.1308,19.1637,218720.0
2018-11-26 12:30:00,23.29,23.29,23.18,23.21,188730.0,19.1554,19.1554,19.065,19.0896,188730.0
2018-11-26 12:40:00,23.21,23.28,23.2,23.27,218000.0,19.0896,19.1472,19.0814,19.139,218000.0
2018-11-26 12:50:00,23.27,23.3,23.25,23.29,173230.0,19.139,19.1637,19.1225,19.1554,173230.0
2018-11-26 13:00:00,23.31,23.37,23.29,23.37,205090.0,19.1719,19.2212,19.1554,19.2212,205090.0
2018-11-26 13:10:00,23.37,23.42,23.37,23.39,121830.0,19.2212,19.2624,19.2212,19.2377,121830.0
2018-11-26 13:20:00,23.39,23.4,23.35,23.39,197340.0,19.2377,19.2459,19.2048,19.2377,197340.0
2018-11-26 13:30:00,23.4,23.41,23.34,23.34,125630.0,19.2459,19.2541,19.1966,19.1966,125630.0
2018-11-26 13:40:00,23.34,23.4,23.31,23.4,158280.0,19.1966,19.2459,19.1719,19.2459,158280.0
2018-11-26 13:50:00,23.4,23.42,23.39,23.42,138460.0,19.2459,19.2624,19.2377,19.2624,138460.0
2018-11-26 14:00:00,23.42,23.42,23.39,23.4,162210.0,19.2624,19.2624,19.2377,19.2459,162210.0
2018-11-26 14:10:00,23.4,23.46,23.39,23.45,301480.0,19.2459,19.2953,19.2377,19.287,301480.0
2018-11-26 14:20:00,23.44,23.48,23.43,23.43,211700.0,19.2788,19.3117,19.2706,19.2706,211700.0
2018-11-26 14:30:00,23.43,23.49,23.43,23.48,291460.0,19.2706,19.3199,19.2706,19.3117,291460.0
2018-11-26 14:40:00,23.49,23.5,23.45,23.47,209140.0,19.3199,19.3282,19.287,19.3035,209140.0
2018-11-26 14:50:00,23.47,23.51,23.45,23.51,216020.0,19.3035,19.3364,19.287,19.3364,216020.0
2018-11-26 15:00:00,23.5,23.54,23.5,23.52,454220.0,19.3282,19.3611,19.3282,19.3446,454220.0
2018-11-26 15:10:00,23.52,23.56,23.51,23.51,606470.0,19.3446,19.3775,19.3364,19.3364,606470.0
2018-11-26 15:20:00,23.52,23.52,23.47,23.48,314530.0,19.3446,19.3446,19.3035,19.3117,314530.0
2018-11-26 15:30:00,23.48,23.56,23.48,23.51,586090.0,19.3117,19.3775,19.3117,19.3364,586090.0
2018-11-26 15:40:00,23.51,23.54,23.5,23.52,580790.0,19.3364,19.3611,19.3282,19.3446,580790.0
2018-11-26 15:50:00,23.52,23.54,23.51,23.53,1310790.0,19.3446,19.3611,19.3364,19.3528,1310790.0
2018-11-27 09:30:00,23.36,23.53,23.34,23.36,780380.0,19.213,19.3528,19.1966,19.213,780380.0
2018-11-27 09:40:00,23.38,23.42,23.3,23.32,542980.0,19.2295,19.2624,19.1637,19.1801,542980.0
2018-11-27 09:50:00,23.32,23.35,23.24,23.32,1043710.0,19.1801,19.2048,19.1143,19.1801,1043710.0
2018-11-27 10:00:00,23.32,23.44,23.3,23.42,788460.0,19.1801,19.2788,19.1637,19.2624,788460.0
2018-11-27 10:10:00,23.42,23.71,23.42,23.65,623460.0,19.2624,19.5009,19.2624,19.4515,623460.0
2018-11-27 10:20:00,23.67,23.67,23.48,23.48,277960.0,19.468,19.468,19.3117,19.3117,277960.0
2018-11-27 10:30:00,23.47,23.58,23.45,23.53,758480.0,19.3035,19.394,19.287,19.3528,758480.0
2018-11-27 10:40:00,23.53,23.66,23.52,23.66,190940.0,19.3528,19.4598,19.3446,19.4598,190940.0
2018-11-27 10:50:00,23.67,23.82,23.66,23.78,660000.0,19.468,19.5914,19.4598,19.5585,660000.0
2018-11-27 11:00:00,23.77,23.84,23.71,23.79,442270.0,19.5502,19.6078,19.5009,19.5667,442270.0
2018-11-27 11:10:00,23.79,23.83,23.72,23.8,376330.0,19.5667,19.5996,19.5091,19.5749,376330.0
2018-11-27 11:20:00,23.81,23.81,23.67,23.72,320850.0,19.5831,19.5831,19.468,19.5091,320850.0
2018-11-27 11:30:00,23.71,23.74,23.64,23.7,193100.0,19.5009,19.5256,19.4433,19.4927,193100.0
2018-11-27 11:40:00,23.7,23.73,23.67,23.68,411400.0,19.4927,19.5173,19.468,19.4762,411400.0
2018-11-27 11:50:00,23.68,23.83,23.68,23.81,341010.0,19.4762,19.5996,19.4762,19.5831,341010.0
2018-11-27 12:00:00,23.81,23.81,23.76,23.78,282070.0,19.5831,19.5831,19.542,19.5585,282070.0
2018-11-27 12:10:00,23.78,23.79,23.68,23.72,238450.0,19.5585,19.5667,19.4762,19.5091,238450.0
2018-11-27 12:20:00,23.73,23.75,23.59,23.59,162790.0,19.5173,19.5338,19.4022,19.4022,162790.0
2018-11-27 12:30:00,23.59,23.69,23.59,23.69,135680.0,19.4022,19.4844,19.4022,19.4844,135680.0
2018-11-27 12:40:00,23.68,23.7,23.6,23.61,133880.0,19.4762,19.4927,19.4104,19.4186,133880.0
2018-11-27 12:50:00,23.6,23.63,23.58,23.58,118240.0,19.4104,19.4351,19.394,19.394,118240.0
2018-11-27 13:00:00,23.59,23.62,23.53,23.55,183190.0,19.4022,19.4269,19.3528,19.3693,183190.0
2018-11-27 13:10:00,23.56,23.61,23.5,23.56,363140.0,19.3775,19.4186,19.3282,19.3775,363140.0
2018-11-27 13:20:00,23.57,23.63,23.52,23.62,144020.0,19.3857,19.4351,19.3446,19.4269,144020.0
2018-11-27 13:30:00,23.62,23.71,23.62,23.69,125270.0,19.4269,19.5009,19.4269,19.4844,125270.0
2018-11-27 13:40:00,23.68,23.69,23.61,23.62,383800.0,19.4762,19.4844,19.4186,19.4269,383800.0
2018-11-27 13:50:00,23.62,23.64,23.54,23.63,337030.0,19.4269,19.4433,19.3611,19.4351,337030.0
2018-11-27 14:00:00,23.62,23.66,23.59,23.63,383840.0,19.4269,19.4598,19.4022,19.4351,383840.0
2018-11-27 14:10:00,23.63,23.66,23.62,23.66,494910.0,19.4351,19.4598,19.4269,19.4598,494910.0
2018-11-27 14:20:00,23.66,23.72,23.64,23.68,189460.0,19.4598,19.5091,19.4433,19.4762,189460.0
2018-11-27 14:30:00,23.68,23.75,23.68,23.69,222030.0,19.4762,19.5338,19.4762,19.4844,222030.0
2018-11-27 14:40:00,23.7,23.73,23.69,23.71,139750.0,19.4927,19.5173,19.4844,19.5009,139750.0
2018-11-27 14:50:00,23.72,23.72,23.64,23.64,240790.0,19.5091,19.5091,19.4433,19.4433,240790.0
2018-11-27 15:00:00,23.64,23.66,23.6,23.61,268420.0,19.4433,19.4598,19.4104,19.4186,268420.0
2018-11-27 15:10:00,23.62,23.64,23.6,23.62,338490.0,19.4269,19.4433,19.4104,19.4269,338490.0
2018-11-27 15:20:00,23.62,23.64,23.6,23.62,381460.0,19.4269,19.4433,19.4104,19.4269,381460.0
2018-11-27 15:30:00,23.62,23.62,23.57,23.6,627840.0,19.4269,19.4269,19.3857,19.4104,627840.0
2018-11-27 15:40:00,23.6,23.66,23.6,23.65,461750.0,19.4104,19.4598,19.4104,19.4515,461750.0
2018-11-27 15:50:00,23.65,23.65,23.56,23.59,1110700.0,19.4515,19.4515,19.3775,19.4022,1110700.0
2018-11-28 09:30:00,23.65,23.8,23.51,23.54,1124280.0,19.4515,19.5749,19.3364,19.3611,1124280.0
2018-11-28 09:40:00,23.54,23.57,23.31,23.4,798010.0,19.3611,19.3857,19.1719,19.2459,798010.0
2018-11-28 09:50:00,23.41,23.43,23.34,23.41,676030.0,19.2541,19.2706,19.1966,19.2541,676030.0
2018-11-28 10:00:00,23.4,23.45,23.33,23.35,415760.0,19.2459,19.287,19.1883,19.2048,415760.0
2018-11-28 10:10:00,23.35,23.37,23.26,23.3,243670.0,19.2048,19.2212,19.1308,19.1637,243670.0
2018-11-28 10:20:00,23.31,23.36,23.28,23.31,339540.0,19.1719,19.213,19.1472,19.1719,339540.0
2018-11-28 10:30:00,23.3,23.33,23.21,23.28,352200.0,19.1637,19.1883,19.0896,19.1472,352200.0
2018-11-28 10:40:00,23.28,23.29,23.22,23.27,658970.0,19.1472,19.1554,19.0979,19.139,658970.0
2018-11-28 10:50:00,23.27,23.28,23.22,23.27,436350.0,19.139,19.1472,19.0979,19.139,436350.0
2018-11-28 11:00:00,23.26,23.31,23.24,23.25,226650.0,19.1308,19.1719,19.1143,19.1225,226650.0
2018-11-28 11:10:00,23.25,23.28,23.22,23.25,368650.0,19.1225,19.1472,19.0979,19.1225,368650.0
2018-11-28 11:20:00,23.25,23.26,23.19,23.23,187570.0,19.1225,19.1308,19.0732,19.1061,187570.0
2018-11-28 11:30:00,23.22,23.26,23.2,23.25,327550.0,19.0979,19.1308,19.0814,19.1225,327550.0
2018-11-28 11:40:00,23.24,23.26,23.18,23.22,306280.0,19.1143,19.1308,19.065,19.0979,306280.0
2018-11-28 11:50:00,23.21,23.24,23.16,23.2,225470.0,19.0896,19.1143,19.0485,19.0814,225470.0
2018-11-28 12:00:00,23.21,23.54,23.21,23.53,620800.0,19.0896,19.3611,19.0896,19.3528,620800.0
2018-11-28 12:10:00,23.53,23.55,23.42,23.43,785330.0,19.3528,19.3693,19.2624,19.2706,785330.0
2018-11-28 12:20:00,23.43,23.51,23.4,23.49,528010.0,19.2706,19.3364,19.2459,19.3199,528010.0
2018-11-28 12:30:00,23.48,23.51,23.44,23.5,1049080.0,19.3117,19.3364,19.2788,19.3282,1049080.0
2018-11-28 12:40:00,23.48,23.48,23.4,23.43,357630.0,19.3117,19.3117,19.2459,19.2706,357630.0
2018-11-28 12:50:00,23.43,23.44,23.31,23.32,577210.0,19.2706,19.2788,19.1719,19.1801,577210.0
2018-11-28 13:00:00,23.32,23.32,23.26,23.3,321410.0,19.1801,19.1801,19.1308,19.1637,321410.0
2018-11-28 13:10:00,23.3,23.37,23.27,23.34,231580.0,19.1637,19.2212,19.139,19.1966,231580.0
2018-11-28 13:20:00,23.34,23.43,23.33,23.43,331500.0,19.1966,19.2706,19.1883,19.2706,331500.0
2018-11-28 13:30:00,23.43,23.49,23.43,23.45,265350.0,19.2706,19.3199,19.2706,19.287,265350.0
2018-11-28 13:40:00,23.45,23.54,23.42,23.46,396550.0,19.287,19.3611,19.2624,19.2953,396550.0
2018-11-28 13:50:00,23.47,23.49,23.46,23.46,293200.0,19.3035,19.3199,19.2953,19.2953,293200.0
2018-11-28 14:00:00,23.46,23.5,23.44,23.46,264150.0,19.2953,19.3282,19.2788,19.2953,264150.0
2018-11-28 14:10:00,23.47,23.48,23.41,23.47,263560.0,19.3035,19.3117,19.2541,19.3035,263560.0
2018-11-28 14:20:00,23.46,23.47,23.4,23.4,247860.0,19.2953,19.3035,19.2459,19.2459,247860.0
2018-11-28 14:30:00,23.42,23.43,23.37,23.38,288680.0,19.2624,19.2706,19.2212,19.2295,288680.0
2018-11-28 14:40:00,23.39,23.41,23.38,23.4,337300.0,19.2377,19.2541,19.2295,19.2459,337300.0
2018-11-28 14:50:00,23.4,23.42,23.33,23.34,590690.0,19.2459,19.2624,19.1883,19.1966,590690.0
2018-11-28 15:00:00,23.33,23.35,23.3,23.32,282270.0,19.1883,19.2048,19.1637,19.1801,282270.0
2018-11-28 15:10:00,23.32,23.37,23.31,23.36,359100.0,19.1801,19.2212,19.1719,19.213,359100.0
2018-11-28 15:20:00,23.36,23.4,23.34,23.39,766080.0,19.213,19.2459,19.1966,19.2377,766080.0
2018-11-28 15:30:00,23.39,23.5,23.38,23.49,462380.0,19.2377,19.3282,19.2295,19.3199,462380.0
2018-11-28 15:40:00,23.48,23.49,23.44,23.45,809570.0,19.3117,19.3199,19.2788,19.287,809570.0
2018-11-28 15:50:00,23.44,23.53,23.43,23.52,1810690.0,19.2788,19.3528,19.2706,19.3446,1810690.0
2018-11-29 09:30:00,23.43,23.65,23.42,23.57,568560.0,19.2706,19.4515,19.2624,19.3857,568560.0
2018-11-29 09:40:00,23.58,23.6,23.51,23.53,203680.0,19.394,19.4104,19.3364,19.3528,203680.0
2018-11-29 09:50:00,23.53,23.59,23.5,23.51,208560.0,19.3528,19.4022,19.3282,19.3364,208560.0
2018-11-29 10:00:00,23.51,23.51,23.38,23.44,301240.0,19.3364,19.3364,19.2295,19.2788,301240.0
2018-11-29 10:10:00,23.44,23.45,23.39,23.4,253250.0,19.2788,19.287,19.2377,19.2459,253250.0
2018-11-29 10:20:00,23.4,23.42,23.37,23.41,132960.0,19.2459,19.2624,19.2212,19.2541,132960.0
2018-11-29 10:30:00,23.41,23.49,23.4,23.41,382800.0,19.2541,19.3199,19.2459,19.2541,382800.0
2018-11-29 10:40:00,23.41,23.42,23.33,23.33,113680.0,19.2541,19.2624,19.1883,19.1883,113680.0
2018-11-29 10:50:00,23.33,23.34,23.28,23.3,374940.0,19.1883,19.1966,19.1472,19.1637,374940.0
2018-11-29 11:00:00,23.3,23.35,23.28,23.32,245150.0,19.1637,19.2048,19.1472,19.1801,245150.0
2018-11-29 11:10:00,23.32,23.39,23.3,23.39,240880.0,19.1801,19.2377,19.1637,19.2377,240880.0
2018-11-29 11:20:00,23.38,23.49,23.37,23.49,233550.0,19.2295,19.3199,19.2212,19.3199,233550.0
2018-11-29 11:30:00,23.5,23.57,23.48,23.56,199400.0,19.3282,19.3857,19.3117,19.3775,199400.0
2018-11-29 11:40:00,23.56,23.62,23.53,23.6,189590.0,19.3775,19.4269,19.3528,19.4104,189590.0
2018-11-29 11:50:00,23.58,23.69,23.58,23.67,312680.0,19.394,19.4844,19.394,19.468,312680.0
2018-11-29 12:00:00,23.67,23.67,23.61,23.63,151900.0,19.468,19.468,19.4186,19.4351,151900.0
2018-11-29 12:10:00,23.63,23.69,23.62,23.68,155800.0,19.4351,19.4844,19.4269,19.4762,155800.0
2018-11-29 12:20:00,23.68,23.74,23.68,23.73,190970.0,19.4762,19.5256,19.4762,19.5173,190970.0
2018-11-29 12:30:00,23.73,23.74,23.68,23.72,96830.0,19.5173,19.5256,19.4762,19.5091,96830.0
2018-11-29 12:40:00,23.72,23.82,23.72,23.78,255830.0,19.5091,19.5914,19.5091,19.5585,255830.0
2018-11-29 12:50:00,23.78,23.83,23.78,23.82,150980.0,19.5585,19.5996,19.5585,19.5914,150980.0
2018-11-29 13:00:00,23.82,23.84,23.77,23.78,193930.0,19.5914,19.6078,19.5502,19.5585,193930.0
2018-11-29 13:10:00,23.77,23.8,23.76,23.79,159590.0,19.5502,19.5749,19.542,19.5667,159590.0
2018-11-29 13:20:00,23.79,23.8,23.77,23.78,87570.0,19.5667,19.5749,19.5502,19.5585,87570.0
2018-11-29 13:30:00,23.78,23.78,23.73,23.73,155760.0,19.5585,19.5585,19.5173,19.5173,155760.0
2018-11-29 13:40:00,23.73,23.75,23.72,23.75,156020.0,19.5173,19.5338,19.5091,19.5338,156020.0
2018-11-29 13:50:00,23.75,23.75,23.72,23.74,175590.0,19.5338,19.5338,19.5091,19.5256,175590.0
2018-11-29 14:00:00,23.73,23.78,23.71,23.75,236280.0,19.5173,19.5585,19.5009,19.5338,236280.0
2018-11-29 14:10:00,23.76,23.82,23.75,23.81,198340.0,19.542,19.5914,19.5338,19.5831,198340.0
2018-11-29 14:20:00,23.81,23.83,23.79,23.8,149810.0,19.5831,19.5996,19.5667,19.5749,149810.0
2018-11-29 14:30:00,23.79,23.83,23.76,23.76,187460.0,19.5667,19.5996,19.542,19.542,187460.0
2018-11-29 14:40:00,23.76,23.82,23.76,23.81,220850.0,19.542,19.5914,19.542,19.5831,220850.0
2018-11-29 14:50:00,23.81,23.86,23.81,23.85,364310.0,19.5831,19.6243,19.5831,19.616,364310.0
2018-11-29 15:00:00,23.85,23.85,23.8,23.81,372430.0,19.616,19.616,19.5749,19.5831,372430.0
2018-11-29 15:10:00,23.81,23.81,23.77,23.77,219210.0,19.5831,19.5831,19.5502,19.5502,219210.0
2018-11-29 15:20:00,23.77,23.79,23.73,23.76,264010.0,19.5502,19.5667,19.5173,19.542,264010.0
2018-11-29 15:30:00,23.76,23.76,23.69,23.69,242930.0,19.542,19.542,19.4844,19.4844,242930.0
2018-11-29 15:40:00,23.69,23.7,23.66,23.67,391660.0,19.4844,19.4927,19.4598,19.468,391660.0
2018-11-29 15:50:00,23.66,23.68,23.57,23.58,1162460.0,19.4598,19.4762,19.3857,19.394,1162460.0
2018-11-30 09:30:00,23.54,23.67,23.41,23.45,767900.0,19.3611,19.468,19.2541,19.287,767900.0
2018-11-30 09:40:00,23.46,23.65,23.36,23.65,468630.0,19.2953,19.4515,19.213,19.4515,468630.0
2018-11-30 09:50:00,23.64,23.69,23.56,23.59,469580.0,19.4433,19.4844,19.3775,19.4022,469580.0
2018-11-30 10:00:00,23.59,23.59,23.49,23.5,298250.0,19.4022,19.4022,19.3199,19.3282,298250.0
2018-11-30 10:10:00,23.49,23.61,23.47,23.6,480420.0,19.3199,19.4186,19.3035,19.4104,480420.0
2018-11-30 10:20:00,23.61,23.68,23.6,23.65,224950.0,19.4186,19.4762,19.4104,19.4515,224950.0
2018-11-30 10:30:00,23.66,23.73,23.63,23.69,305580.0,19.4598,19.5173,19.4351,19.4844,305580.0
2018-11-30 10:40:00,23.69,23.71,23.63,23.66,240800.0,19.4844,19.5009,19.4351,19.4598,240800.0
2018-11-30 10:50:00,23.66,23.67,23.59,23.6,239490.0,19.4598,19.468,19.4022,19.4104,239490.0
2018-11-30 11:00:00,23.6,23.6,23.51,23.55,248090.0,19.4104,19.4104,19.3364,19.3693,248090.0
2018-11-30 11:10:00,23.54,23.55,23.52,23.52,296490.0,19.3611,19.3693,19.3446,19.3446,296490.0
2018-11-30 11:20:00,23.53,23.55,23.49,23.49,198070.0,19.3528,19.3693,19.3199,19.3199,198070.0
2018-11-30 11:30:00,23.48,23.52,23.44,23.45,196960.0,19.3117,19.3446,19.2788,19.287,196960.0
2018-11-30 11:40:00,23.45,23.52,23.45,23.51,246270.0,19.287,19.3446,19.287,19.3364,246270.0
2018-11-30 11:50:00,23.51,23.54,23.51,23.51,228640.0,19.3364,19.3611,19.3364,19.3364,228640.0
2018-11-30 12:00:00,23.51,23.51,23.47,23.47,257530.0,19.3364,19.3364,19.3035,19.3035,257530.0
2018-11-30 12:10:00,23.47,23.49,23.44,23.45,207710.0,19.3035,19.3199,19.2788,19.287,207710.0
2018-11-30 12:20:00,23.44,23.45,23.42,23.42,210240.0,19.2788,19.287,19.2624,19.2624,210240.0
2018-11-30 12:30:00,23.42,23.42,23.39,23.39,295250.0,19.2624,19.2624,19.2377,19.2377,295250.0
2018-11-30 12:40:00,23.39,23.44,23.36,23.44,252180.0,19.2377,19.2788,19.213,19.2788,252180.0
2018-11-30 12:50:00,23.44,23.49,23.44,23.47,221630.0,19.2788,19.3199,19.2788,19.3035,221630.0
2018-11-30 13:00:00,23.47,23.49,23.47,23.49,158400.0,19.3035,19.3199,19.3035,19.3199,158400.0
2018-11-30 13:10:00,23.48,23.5,23.47,23.48,264650.0,19.3117,19.3282,19.3035,19.3117,264650.0
2018-11-30 13:20:00,23.49,23.5,23.34,23.39,843870.0,19.3199,19.3282,19.1966,19.2377,843870.0
2018-11-30 13:30:00,23.4,23.46,23.37,23.46,298190.0,19.2459,19.2953,19.2212,19.2953,298190.0
2018-11-30 13:40:00,23.47,23.51,23.45,23.51,250540.0,19.3035,19.3364,19.287,19.3364,250540.0
2018-11-30 13:50:00,23.52,23.55,23.52,23.53,525850.0,19.3446,19.3693,19.3446,19.3528,525850.0
2018-11-30 14:00:00,23.53,23.59,23.51,23.58,295180.0,19.3528,19.4022,19.3364,19.394,295180.0
2018-11-30 14:10:00,23.58,23.64,23.57,23.6,195720.0,19.394,19.4433,19.3857,19.4104,195720.0
2018-11-30 14:20:00,23.6,23.62,23.52,23.59,692690.0,19.4104,19.4269,19.3446,19.4022,692690.0
2018-11-30 14:30:00,23.59,23.62,23.57,23.57,1188700.0,19.4022,19.4269,19.3857,19.3857,1188700.0
2018-11-30 14:40:00,23.57,23.66,23.55,23.66,610580.0,19.3857,19.4598,19.3693,19.4598,610580.0
2018-11-30 14:50:00,23.66,23.69,23.66,23.67,459410.0,19.4598,19.4844,19.4598,19.468,459410.0
2018-11-30 15:00:00,23.68,23.71,23.65,23.71,528050.0,19.4762,19.5009,19.4515,19.5009,528050.0
2018-11-30 15:10:00,23.71,23.73,23.69,23.72,411340.0,19.5009,19.5173,19.4844,19.5091,411340.0
2018-11-30 15:20:00,23.72,23.76,23.71,23.76,547250.0,19.5091,19.542,19.5009,19.542,547250.0
2018-11-30 15:30:00,23.76,23.83,23.76,23.81,1248270.0,19.542,19.5996,19.542,19.5831,1248270.0
2018-11-30 15:40:00,23.81,23.83,23.77,23.79,964750.0,19.5831,19.5996,19.5502,19.5667,964750.0
2018-11-30 15:50:00,23.79,23.79,23.68,23.74,2750570.0,19.5667,19.5667,19.4762,19.5256,2750570.0
2018-12-03 09:30:00,24.52,24.59,24.29,24.3,2778490.0,20.1671,20.2247,19.9779,19.9861,2778490.0
2018-12-03 09:40:00,24.31,24.5,24.3,24.39,1232060.0,19.9944,20.1506,19.9861,20.0602,1232060.0
2018-12-03 09:50:00,24.39,24.5,24.35,24.46,833000.0,20.0602,20.1506,20.0273,20.1177,833000.0
2018-12-03 10:00:00,24.48,24.65,24.39,24.65,1237900.0,20.1342,20.274,20.0602,20.274,1237900.0
2018-12-03 10:10:00,24.65,24.7,24.59,24.65,1007860.0,20.274,20.3151,20.2247,20.274,1007860.0
2018-12-03 10:20:00,24.64,24.7,24.59,24.68,957860.0,20.2658,20.3151,20.2247,20.2987,957860.0
2018-12-03 10:30:00,24.69,24.7,24.6,24.6,682900.0,20.3069,20.3151,20.2329,20.2329,682900.0
2018-12-03 10:40:00,24.59,24.61,24.51,24.54,505000.0,20.2247,20.2411,20.1589,20.1835,505000.0
2018-12-03 10:50:00,24.53,24.53,24.43,24.45,477170.0,20.1753,20.1753,20.0931,20.1095,477170.0
2018-12-03 11:00:00,24.45,24.45,24.32,24.37,483780.0,20.1095,20.1095,20.0026,20.0437,483780.0
2018-12-03 11:10:00,24.38,24.41,24.31,24.33,447450.0,20.0519,20.0766,19.9944,20.0108,447450.0
2018-12-03 11:20:00,24.33,24.34,24.22,24.27,431430.0,20.0108,20.019,19.9203,19.9615,431430.0
2018-12-03 11:30:00,24.28,24.29,24.2,24.24,363200.0,19.9697,19.9779,19.9039,19.9368,363200.0
2018-12-03 11:40:00,24.24,24.25,24.15,24.18,346430.0,19.9368,19.945,19.8628,19.8874,346430.0
2018-12-03 11:50:00,24.18,24.23,24.15,24.17,274770.0,19.8874,19.9286,19.8628,19.8792,274770.0
2018-12-03 12:00:00,24.17,24.26,24.17,24.25,236170.0,19.8792,19.9532,19.8792,19.945,236170.0
2018-12-03 12:10:00,24.25,24.25,24.17,24.17,312290.0,19.945,19.945,19.8792,19.8792,312290.0
2018-12-03 12:20:00,24.17,24.29,24.16,24.27,203360.0,19.8792,19.9779,19.871,19.9615,203360.0
2018-12-03 12:30:00,24.27,24.36,24.27,24.28,415910.0,19.9615,20.0355,19.9615,19.9697,415910.0
2018-12-03 12:40:00,24.29,24.29,24.25,24.28,198410.0,19.9779,19.9779,19.945,19.9697,198410.0
2018-12-03 12:50:00,24.28,24.29,24.23,24.28,153600.0,19.9697,19.9779,19.9286,19.9697,153600.0
2018-12-03 13:00:00,24.28,24.35,24.28,24.31,240770.0,19.9697,20.0273,19.9697,19.9944,240770.0
2018-12-03 13:10:00,24.31,24.36,24.31,24.32,311200.0,19.9944,20.0355,19.9944,20.0026,311200.0
2018-12-03 13:20:00,24.32,24.35,24.3,24.32,235640.0,20.0026,20.0273,19.9861,20.0026,235640.0
2018-12-03 13:30:00,24.32,24.34,24.24,24.26,271980.0,20.0026,20.019,19.9368,19.9532,271980.0
2018-12-03 13:40:00,24.26,24.29,24.22,24.22,329440.0,19.9532,19.9779,19.9203,19.9203,329440.0
2018-12-03 13:50:00,24.23,24.27,24.23,24.25,341400.0,19.9286,19.9615,19.9286,19.945,341400.0
2018-12-03 14:00:00,24.25,24.26,24.16,24.21,467950.0,19.945,19.9532,19.871,19.9121,467950.0
2018-12-03 14:10:00,24.21,24.28,24.2,24.28,424010.0,19.9121,19.9697,19.9039,19.9697,424010.0
2018-12-03 14:20:00,24.28,24.29,24.24,24.25,222130.0,19.9697,19.9779,19.9368,19.945,222130.0
2018-12-03 14:30:00,24.26,24.27,24.22,24.24,580130.0,19.9532,19.9615,19.9203,19.9368,580130.0
2018-12-03 14:40:00,24.24,24.29,24.22,24.28,329840.0,19.9368,19.9779,19.9203,19.9697,329840.0
2018-12-03 14:50:00,24.28,24.3,24.23,24.26,264720.0,19.9697,19.9861,19.9286,19.9532,264720.0
2018-12-03 15:00:00,24.25,24.26,24.2,24.22,543890.0,19.945,19.9532,19.9039,19.9203,543890.0
2018-12-03 15:10:00,24.22,24.31,24.22,24.27,639170.0,19.9203,19.9944,19.9203,19.9615,639170.0
2018-12-03 15:20:00,24.27,24.29,24.24,24.26,430190.0,19.9615,19.9779,19.9368,19.9532,430190.0
2018-12-03 15:30:00,24.26,24.29,24.24,24.27,436230.0,19.9532,19.9779,19.9368,19.9615,436230.0
2018-12-03 15:40:00,24.27,24.28,24.2,24.22,868770.0,19.9615,19.9697,19.9039,19.9203,868770.0
2018-12-03 15:50:00,24.22,24.24,24.19,24.21,1737410.0,19.9203,19.9368,19.8957,19.9121,1737410.0
2018-12-04 09:30:00,24.05,24.11,23.85,23.93,1054120.0,19.7805,19.8299,19.616,19.6818,1054120.0
2018-12-04 09:40:00,23.93,23.94,23.82,23.91,758930.0,19.6818,19.6901,19.5914,19.6654,758930.0
2018-12-04 09:50:00,23.91,23.97,23.83,23.9,614240.0,19.6654,19.7147,19.5996,19.6572,614240.0
2018-12-04 10:00:00,23.93,23.94,23.82,23.91,323880.0,19.6818,19.6901,19.5914,19.6654,323880.0
2018-12-04 10:10:00,23.92,23.95,23.81,23.81,738060.0,19.6736,19.6983,19.5831,19.5831,738060.0
2018-12-04 10:20:00,23.82,23.82,23.75,23.81,448470.0,19.5914,19.5914,19.5338,19.5831,448470.0
2018-12-04 10:30:00,23.82,23.93,23.8,23.93,334420.0,19.5914,19.6818,19.5749,19.6818,334420.0
2018-12-04 10:40:00,23.93,23.97,23.83,23.93,380490.0,19.6818,19.7147,19.5996,19.6818,380490.0
2018-12-04 10:50:00,23.93,23.99,23.9,23.9,315800.0,19.6818,19.7312,19.6572,19.6572,315800.0
2018-12-04 11:00:00,23.88,23.92,23.85,23.89,296330.0,19.6407,19.6736,19.616,19.6489,296330.0
2018-12-04 11:10:00,23.89,23.89,23.77,23.81,394820.0,19.6489,19.6489,19.5502,19.5831,394820.0
2018-12-04 11:20:00,23.81,23.87,23.76,23.78,292980.0,19.5831,19.6325,19.542,19.5585,292980.0
2018-12-04 11:30:00,23.78,23.81,23.76,23.78,342100.0,19.5585,19.5831,19.542,19.5585,342100.0
2018-12-04 11:40:00,23.79,23.81,23.71,23.75,320690.0,19.5667,19.5831,19.5009,19.5338,320690.0
2018-12-04 11:50:00,23.74,23.79,23.72,23.76,180960.0,19.5256,19.5667,19.5091,19.542,180960.0
2018-12-04 12:00:00,23.76,23.76,23.56,23.63,412460.0,19.542,19.542,19.3775,19.4351,412460.0
2018-12-04 12:10:00,23.63,23.67,23.57,23.64,450120.0,19.4351,19.468,19.3857,19.4433,450120.0
2018-12-04 12:20:00,23.63,23.64,23.55,23.56,836200.0,19.4351,19.4433,19.3693,19.3775,836200.0
2018-12-04 12:30:00,23.56,23.56,23.43,23.5,650890.0,19.3775,19.3775,19.2706,19.3282,650890.0
2018-12-04 12:40:00,23.5,23.59,23.49,23.56,359240.0,19.3282,19.4022,19.3199,19.3775,359240.0
2018-12-04 12:50:00,23.55,23.55,23.43,23.45,376610.0,19.3693,19.3693,19.2706,19.287,376610.0
2018-12-04 13:00:00,23.46,23.48,23.42,23.43,256420.0,19.2953,19.3117,19.2624,19.2706,256420.0
2018-12-04 13:10:00,23.42,23.42,23.31,23.37,424810.0,19.2624,19.2624,19.1719,19.2212,424810.0
2018-12-04 13:20:00,23.36,23.37,23.27,23.33,653520.0,19.213,19.2212,19.139,19.1883,653520.0
2018-12-04 13:30:00,23.33,23.35,23.21,23.24,407780.0,19.1883,19.2048,19.0896,19.1143,407780.0
2018-12-04 13:40:00,23.23,23.39,23.16,23.37,389760.0,19.1061,19.2377,19.0485,19.2212,389760.0
2018-12-04 13:50:00,23.38,23.48,23.35,23.44,424650.0,19.2295,19.3117,19.2048,19.2788,424650.0
2018-12-04 14:00:00,23.43,23.51,23.35,23.51,394100.0,19.2706,19.3364,19.2048,19.3364,394100.0
2018-12-04 14:10:00,23.5,23.56,23.47,23.5,460770.0,19.3282,19.3775,19.3035,19.3282,460770.0
2018-12-04 14:20:00,23.5,23.5,23.39,23.39,345980.0,19.3282,19.3282,19.2377,19.2377,345980.0
2018-12-04 14:30:00,23.4,23.47,23.4,23.44,356620.0,19.2459,19.3035,19.2459,19.2788,356620.0
2018-12-04 14:40:00,23.43,23.54,23.42,23.54,1214500.0,19.2706,19.3611,19.2624,19.3611,1214500.0
2018-12-04 14:50:00,23.53,23.56,23.43,23.44,300990.0,19.3528,19.3775,19.2706,19.2788,300990.0
2018-12-04 15:00:00,23.43,23.44,23.38,23.4,358000.0,19.2706,19.2788,19.2295,19.2459,358000.0
2018-12-04 15:10:00,23.4,23.44,23.35,23.39,507810.0,19.2459,19.2788,19.2048,19.2377,507810.0
2018-12-04 15:20:00,23.39,23.41,23.25,23.27,418820.0,19.2377,19.2541,19.1225,19.139,418820.0
2018-12-04 15:30:00,23.27,23.34,23.22,23.23,971780.0,19.139,19.1966,19.0979,19.1061,971780.0
2018-12-04 15:40:00,23.22,23.35,23.21,23.35,1262020.0,19.0979,19.2048,19.0896,19.2048,1262020.0
2018-12-04 15:50:00,23.35,23.37,23.18,23.23,2464210.0,19.2048,19.2212,19.065,19.1061,2464210.0
2018-12-06 09:30:00,22.62,22.65,22.36,22.59,2244370.0,18.6044,18.6291,18.3905,18.5797,2244370.0
2018-12-06 09:40:00,22.57,22.59,22.35,22.36,1062490.0,18.5633,18.5797,18.3823,18.3905,1062490.0
2018-12-06 09:50:00,22.36,22.41,22.25,22.31,984290.0,18.3905,18.4317,18.3001,18.3494,984290.0
2018-12-06 10:00:00,22.31,22.4,22.27,22.36,1421470.0,18.3494,18.4234,18.3165,18.3905,1421470.0
2018-12-06 10:10:00,22.37,22.42,22.24,22.39,1252290.0,18.3988,18.4399,18.2918,18.4152,1252290.0
2018-12-06 10:20:00,22.39,22.52,22.34,22.47,1041060.0,18.4152,18.5221,18.3741,18.481,1041060.0
2018-12-06 10:30:00,22.47,22.47,22.31,22.37,1241690.0,18.481,18.481,18.3494,18.3988,1241690.0
2018-12-06 10:40:00,22.38,22.42,22.18,22.18,791100.0,18.407,18.4399,18.2425,18.2425,791100.0
2018-12-06 10:50:00,22.19,22.23,22.06,22.07,927550.0,18.2507,18.2836,18.1438,18.152,927550.0
2018-12-06 11:00:00,22.07,22.13,22.0,22.04,889760.0,18.152,18.2014,18.0944,18.1273,889760.0
2018-12-06 11:10:00,22.04,22.06,21.85,21.91,1260620.0,18.1273,18.1438,17.9711,18.0204,1260620.0
2018-12-06 11:20:00,21.9,21.92,21.76,21.79,868940.0,18.0122,18.0287,17.8971,17.9217,868940.0
2018-12-06 11:30:00,21.79,22.06,21.78,22.03,933960.0,17.9217,18.1438,17.9135,18.1191,933960.0
2018-12-06 11:40:00,22.03,22.16,22.02,22.13,705940.0,18.1191,18.226,18.1109,18.2014,705940.0
2018-12-06 11:50:00,22.14,22.2,22.07,22.15,823000.0,18.2096,18.2589,18.152,18.2178,823000.0
2018-12-06 12:00:00,22.14,22.14,22.03,22.03,642900.0,18.2096,18.2096,18.1191,18.1191,642900.0
2018-12-06 12:10:00,22.03,22.18,22.03,22.16,962880.0,18.1191,18.2425,18.1191,18.226,962880.0
2018-12-06 12:20:00,22.15,22.3,22.1,22.28,545120.0,18.2178,18.3412,18.1767,18.3247,545120.0
2018-12-06 12:30:00,22.28,22.4,22.25,22.27,752220.0,18.3247,18.4234,18.3001,18.3165,752220.0
2018-12-06 12:40:00,22.27,22.38,22.26,22.32,627760.0,18.3165,18.407,18.3083,18.3576,627760.0
2018-12-06 12:50:00,22.32,22.4,22.29,22.39,691310.0,18.3576,18.4234,18.333,18.4152,691310.0
2018-12-06 13:00:00,22.39,22.41,22.26,22.28,545380.0,18.4152,18.4317,18.3083,18.3247,545380.0
2018-12-06 13:10:00,22.28,22.32,22.23,22.23,470290.0,18.3247,18.3576,18.2836,18.2836,470290.0
2018-12-06 13:20:00,22.23,22.27,22.2,22.21,534750.0,18.2836,18.3165,18.2589,18.2672,534750.0
2018-12-06 13:30:00,22.21,22.21,22.08,22.15,514520.0,18.2672,18.2672,18.1602,18.2178,514520.0
2018-12-06 13:40:00,22.16,22.29,22.16,22.28,845900.0,18.226,18.333,18.226,18.3247,845900.0
2018-12-06 13:50:00,22.29,22.39,22.26,22.37,668810.0,18.333,18.4152,18.3083,18.3988,668810.0
2018-12-06 14:00:00,22.37,22.43,22.28,22.31,594420.0,18.3988,18.4481,18.3247,18.3494,594420.0
2018-12-06 14:10:00,22.31,22.32,22.25,22.26,681850.0,18.3494,18.3576,18.3001,18.3083,681850.0
2018-12-06 14:20:00,22.27,22.36,22.21,22.36,502360.0,18.3165,18.3905,18.2672,18.3905,502360.0
2018-12-06 14:30:00,22.35,22.36,22.28,22.32,494060.0,18.3823,18.3905,18.3247,18.3576,494060.0
2018-12-06 14:40:00,22.32,22.35,22.19,22.21,676590.0,18.3576,18.3823,18.2507,18.2672,676590.0
2018-12-06 14:50:00,22.22,22.43,22.22,22.4,929910.0,18.2754,18.4481,18.2754,18.4234,929910.0
2018-12-06 15:00:00,22.41,22.51,22.36,22.49,1349960.0,18.4317,18.5139,18.3905,18.4975,1349960.0
2018-12-06 15:10:00,22.48,22.53,22.44,22.49,927240.0,18.4892,18.5304,18.4563,18.4975,927240.0
2018-12-06 15:20:00,22.48,22.59,22.45,22.59,1099160.0,18.4892,18.5797,18.4646,18.5797,1099160.0
2018-12-06 15:30:00,22.58,22.7,22.57,22.58,1052350.0,18.5715,18.6702,18.5633,18.5715,1052350.0
2018-12-06 15:40:00,22.58,22.67,22.48,22.66,1463130.0,18.5715,18.6455,18.4892,18.6373,1463130.0
2018-12-06 15:50:00,22.66,22.73,22.59,22.7,3500370.0,18.6373,18.6949,18.5797,18.6702,3500370.0
2018-12-07 09:30:00,23.43,23.83,23.35,23.48,5719990.0,19.2706,19.5996,19.2048,19.3117,5719990.0
2018-12-07 09:40:00,23.48,23.76,23.46,23.59,4331460.0,19.3117,19.542,19.2953,19.4022,4331460.0
2018-12-07 09:50:00,23.59,23.76,23.56,23.6,2568820.0,19.4022,19.542,19.3775,19.4104,2568820.0
2018-12-07 10:00:00,23.6,23.78,23.54,23.69,1939170.0,19.4104,19.5585,19.3611,19.4844,1939170.0
2018-12-07 10:10:00,23.68,23.68,23.25,23.26,1623340.0,19.4762,19.4762,19.1225,19.1308,1623340.0
2018-12-07 10:20:00,23.27,23.37,23.16,23.2,1058330.0,19.139,19.2212,19.0485,19.0814,1058330.0
2018-12-07 10:30:00,23.19,23.2,22.93,22.95,1175330.0,19.0732,19.0814,18.8594,18.8758,1175330.0
2018-12-07 10:40:00,22.93,23.18,22.87,23.18,1375210.0,18.8594,19.065,18.81,19.065,1375210.0
2018-12-07 10:50:00,23.19,23.24,23.1,23.2,854830.0,19.0732,19.1143,18.9992,19.0814,854830.0
2018-12-07 11:00:00,23.19,23.21,23.0,23.05,864550.0,19.0732,19.0896,18.9169,18.958,864550.0
2018-12-07 11:10:00,23.07,23.07,22.94,22.99,817320.0,18.9745,18.9745,18.8676,18.9087,817320.0
2018-12-07 11:20:00,22.98,23.05,22.95,23.0,1343390.0,18.9005,18.958,18.8758,18.9169,1343390.0
2018-12-07 11:30:00,22.99,23.07,22.95,23.04,1594200.0,18.9087,18.9745,18.8758,18.9498,1594200.0
2018-12-07 11:40:00,23.04,23.13,22.97,23.11,1786670.0,18.9498,19.0238,18.8922,19.0074,1786670.0
2018-12-07 11:50:00,23.12,23.17,22.92,22.92,666660.0,19.0156,19.0567,18.8511,18.8511,666660.0
2018-12-07 12:00:00,22.92,23.03,22.88,22.89,788060.0,18.8511,18.9416,18.8182,18.8265,788060.0
2018-12-07 12:10:00,22.88,23.03,22.88,22.95,1044020.0,18.8182,18.9416,18.8182,18.8758,1044020.0
2018-12-07 12:20:00,22.95,23.11,22.95,23.05,654640.0,18.8758,19.0074,18.8758,18.958,654640.0
2018-12-07 12:30:00,23.05,23.09,22.88,22.92,776890.0,18.958,18.9909,18.8182,18.8511,776890.0
2018-12-07 12:40:00,22.92,22.92,22.79,22.83,795030.0,18.8511,18.8511,18.7442,18.7771,795030.0
2018-12-07 12:50:00,22.83,23.0,22.83,23.0,1404590.0,18.7771,18.9169,18.7771,18.9169,1404590.0
2018-12-07 13:00:00,23.0,23.05,22.93,22.97,1969100.0,18.9169,18.958,18.8594,18.8922,1969100.0
2018-12-07 13:10:00,22.96,23.0,22.87,22.95,801140.0,18.884,18.9169,18.81,18.8758,801140.0
2018-12-07 13:20:00,22.95,23.02,22.88,22.89,991190.0,18.8758,18.9334,18.8182,18.8265,991190.0
2018-12-07 13:30:00,22.89,22.89,22.76,22.78,887380.0,18.8265,18.8265,18.7195,18.736,887380.0
2018-12-07 13:40:00,22.77,22.82,22.73,22.74,658260.0,18.7278,18.7689,18.6949,18.7031,658260.0
2018-12-07 13:50:00,22.73,22.79,22.7,22.77,824130.0,18.6949,18.7442,18.6702,18.7278,824130.0
2018-12-07 14:00:00,22.77,22.79,22.69,22.78,1067210.0,18.7278,18.7442,18.662,18.736,1067210.0
2018-12-07 14:10:00,22.78,22.82,22.67,22.81,919390.0,18.736,18.7689,18.6455,18.7607,919390.0
2018-12-07 14:20:00,22.81,22.85,22.66,22.68,980020.0,18.7607,18.7936,18.6373,18.6537,980020.0
2018-12-07 14:30:00,22.68,22.71,22.53,22.54,883010.0,18.6537,18.6784,18.5304,18.5386,883010.0
2018-12-07 14:40:00,22.55,22.66,22.5,22.65,1269250.0,18.5468,18.6373,18.5057,18.6291,1269250.0
2018-12-07 14:50:00,22.65,22.68,22.45,22.48,902330.0,18.6291,18.6537,18.4646,18.4892,902330.0
2018-12-07 15:00:00,22.48,22.6,22.47,22.6,681780.0,18.4892,18.5879,18.481,18.5879,681780.0
2018-12-07 15:10:00,22.6,22.62,22.49,22.53,1646290.0,18.5879,18.6044,18.4975,18.5304,1646290.0
2018-12-07 15:20:00,22.54,22.79,22.52,22.77,1354470.0,18.5386,18.7442,18.5221,18.7278,1354470.0
2018-12-07 15:30:00,22.77,22.95,22.7,22.82,1848530.0,18.7278,18.8758,18.6702,18.7689,1848530.0
2018-12-07 15:40:00,22.82,22.93,22.81,22.89,2193320.0,18.7689,18.8594,18.7607,18.8265,2193320.0
2018-12-07 15:50:00,22.89,23.04,22.85,22.86,4096830.0,18.8265,18.9498,18.7936,18.8018,4096830.0
2018-12-10 09:30:00,22.79,23.21,22.65,23.11,1841510.0,18.7442,19.0896,18.6291,19.0074,1841510.0
2018-12-10 09:40:00,23.12,23.3,23.04,23.12,1455260.0,19.0156,19.1637,18.9498,19.0156,1455260.0
2018-12-10 09:50:00,23.11,23.2,22.95,23.17,1204660.0,19.0074,19.0814,18.8758,19.0567,1204660.0
2018-12-10 10:00:00,23.17,23.24,23.07,23.2,804690.0,19.0567,19.1143,18.9745,19.0814,804690.0
2018-12-10 10:10:00,23.2,23.22,23.12,23.17,839780.0,19.0814,19.0979,19.0156,19.0567,839780.0
2018-12-10 10:20:00,23.18,23.2,23.03,23.07,776480.0,19.065,19.0814,18.9416,18.9745,776480.0
2018-12-10 10:30:00,23.06,23.1,22.94,22.95,329530.0,18.9663,18.9992,18.8676,18.8758,329530.0
2018-12-10 10:40:00,22.94,23.07,22.92,23.01,449220.0,18.8676,18.9745,18.8511,18.9251,449220.0
2018-12-10 10:50:00,23.01,23.06,22.96,23.04,608920.0,18.9251,18.9663,18.884,18.9498,608920.0
2018-12-10 11:00:00,23.01,23.04,22.93,23.02,762090.0,18.9251,18.9498,18.8594,18.9334,762090.0
2018-12-10 11:10:00,23.0,23.15,22.99,23.15,473850.0,18.9169,19.0403,18.9087,19.0403,473850.0
2018-12-10 11:20:00,23.14,23.29,23.11,23.29,513610.0,19.0321,19.1554,19.0074,19.1554,513610.0
2018-12-10 11:30:00,23.29,23.38,23.24,23.36,578420.0,19.1554,19.2295,19.1143,19.213,578420.0
2018-12-10 11:40:00,23.35,23.43,23.32,23.4,317810.0,19.2048,19.2706,19.1801,19.2459,317810.0
2018-12-10 11:50:00,23.41,23.5,23.37,23.4,911120.0,19.2541,19.3282,19.2212,19.2459,911120.0
2018-12-10 12:00:00,23.4,23.46,23.35,23.42,406310.0,19.2459,19.2953,19.2048,19.2624,406310.0
2018-12-10 12:10:00,23.41,23.51,23.35,23.35,467570.0,19.2541,19.3364,19.2048,19.2048,467570.0
2018-12-10 12:20:00,23.35,23.39,23.31,23.38,302330.0,19.2048,19.2377,19.1719,19.2295,302330.0
2018-12-10 12:30:00,23.37,23.56,23.36,23.54,408710.0,19.2212,19.3775,19.213,19.3611,408710.0
2018-12-10 12:40:00,23.55,23.68,23.55,23.65,605730.0,19.3693,19.4762,19.3693,19.4515,605730.0
2018-12-10 12:50:00,23.65,23.68,23.6,23.61,269090.0,19.4515,19.4762,19.4104,19.4186,269090.0
2018-12-10 13:00:00,23.61,23.66,23.58,23.63,386880.0,19.4186,19.4598,19.394,19.4351,386880.0
2018-12-10 13:10:00,23.62,23.75,23.59,23.73,971570.0,19.4269,19.5338,19.4022,19.5173,971570.0
2018-12-10 13:20:00,23.74,23.77,23.69,23.71,737140.0,19.5256,19.5502,19.4844,19.5009,737140.0
2018-12-10 13:30:00,23.71,23.86,23.7,23.79,484190.0,19.5009,19.6243,19.4927,19.5667,484190.0
2018-12-10 13:40:00,23.79,23.83,23.78,23.82,727420.0,19.5667,19.5996,19.5585,19.5914,727420.0
2018-12-10 13:50:00,23.82,23.9,23.79,23.83,597920.0,19.5914,19.6572,19.5667,19.5996,597920.0
2018-12-10 14:00:00,23.83,23.87,23.78,23.85,583750.0,19.5996,19.6325,19.5585,19.616,583750.0
2018-12-10 14:10:00,23.84,23.87,23.78,23.79,620160.0,19.6078,19.6325,19.5585,19.5667,620160.0
2018-12-10 14:20:00,23.79,23.87,23.77,23.84,595280.0,19.5667,19.6325,19.5502,19.6078,595280.0
2018-12-10 14:30:00,23.85,23.97,23.83,23.93,793390.0,19.616,19.7147,19.5996,19.6818,793390.0
2018-12-10 14:40:00,23.92,23.95,23.89,23.91,364630.0,19.6736,19.6983,19.6489,19.6654,364630.0
2018-12-10 14:50:00,23.9,23.97,23.84,23.86,479080.0,19.6572,19.7147,19.6078,19.6243,479080.0
2018-12-10 15:00:00,23.84,23.85,23.8,23.84,772840.0,19.6078,19.616,19.5749,19.6078,772840.0
2018-12-10 15:10:00,23.84,23.85,23.77,23.81,662460.0,19.6078,19.616,19.5502,19.5831,662460.0
2018-12-10 15:20:00,23.81,23.88,23.81,23.88,609240.0,19.5831,19.6407,19.5831,19.6407,609240.0
2018-12-10 15:30:00,23.89,24.03,23.88,23.99,1353440.0,19.6489,19.7641,19.6407,19.7312,1353440.0
2018-12-10 15:40:00,23.99,24.01,23.84,23.86,1565580.0,19.7312,19.7476,19.6078,19.6243,1565580.0
2018-12-10 15:50:00,23.85,23.93,23.83,23.93,2087600.0,19.616,19.6818,19.5996,19.6818,2087600.0
2018-12-11 09:30:00,24.35,24.88,24.34,24.72,3273330.0,20.0273,20.4632,20.019,20.3316,3273330.0
2018-12-11 09:40:00,24.73,24.79,24.59,24.61,1435300.0,20.3398,20.3892,20.2247,20.2411,1435300.0
2018-12-11 09:50:00,24.61,24.7,24.57,24.6,1381300.0,20.2411,20.3151,20.2082,20.2329,1381300.0
2018-12-11 10:00:00,24.61,24.82,24.61,24.8,1303670.0,20.2411,20.4138,20.2411,20.3974,1303670.0
2018-12-11 10:10:00,24.8,24.84,24.62,24.82,1492220.0,20.3974,20.4303,20.2493,20.4138,1492220.0
2018-12-11 10:20:00,24.82,25.01,24.82,25.01,2497060.0,20.4138,20.5701,20.4138,20.5701,2497060.0
2018-12-11 10:30:00,25.01,25.03,24.7,24.81,2162240.0,20.5701,20.5865,20.3151,20.4056,2162240.0
2018-12-11 10:40:00,24.82,24.87,24.61,24.64,1051480.0,20.4138,20.455,20.2411,20.2658,1051480.0
2018-12-11 10:50:00,24.64,24.71,24.55,24.67,1242540.0,20.2658,20.3234,20.1918,20.2905,1242540.0
2018-12-11 11:00:00,24.67,24.75,24.56,24.71,661690.0,20.2905,20.3563,20.2,20.3234,661690.0
2018-12-11 11:10:00,24.7,24.75,24.66,24.74,584130.0,20.3151,20.3563,20.2822,20.348,584130.0
2018-12-11 11:20:00,24.75,24.78,24.67,24.7,606480.0,20.3563,20.3809,20.2905,20.3151,606480.0
2018-12-11 11:30:00,24.7,24.72,24.62,24.66,614710.0,20.3151,20.3316,20.2493,20.2822,614710.0
2018-12-11 11:40:00,24.65,24.65,24.57,24.63,895190.0,20.274,20.274,20.2082,20.2576,895190.0
2018-12-11 11:50:00,24.63,24.67,24.59,24.59,585090.0,20.2576,20.2905,20.2247,20.2247,585090.0
2018-12-11 12:00:00,24.59,24.61,24.51,24.56,513430.0,20.2247,20.2411,20.1589,20.2,513430.0
2018-12-11 12:10:00,24.56,24.61,24.54,24.59,678250.0,20.2,20.2411,20.1835,20.2247,678250.0
2018-12-11 12:20:00,24.58,24.73,24.58,24.68,616830.0,20.2164,20.3398,20.2164,20.2987,616830.0
2018-12-11 12:30:00,24.68,24.89,24.67,24.85,747730.0,20.2987,20.4714,20.2905,20.4385,747730.0
2018-12-11 12:40:00,24.85,24.94,24.85,24.93,737850.0,20.4385,20.5125,20.4385,20.5043,737850.0
2018-12-11 12:50:00,24.93,24.96,24.88,24.9,591810.0,20.5043,20.529,20.4632,20.4796,591810.0
2018-12-11 13:00:00,24.9,24.96,24.86,24.88,604970.0,20.4796,20.529,20.4467,20.4632,604970.0
2018-12-11 13:10:00,24.89,24.93,24.84,24.91,910620.0,20.4714,20.5043,20.4303,20.4879,910620.0
2018-12-11 13:20:00,24.91,24.96,24.83,24.85,633620.0,20.4879,20.529,20.4221,20.4385,633620.0
2018-12-11 13:30:00,24.85,24.85,24.77,24.77,441660.0,20.4385,20.4385,20.3727,20.3727,441660.0
2018-12-11 13:40:00,24.77,24.77,24.61,24.67,612530.0,20.3727,20.3727,20.2411,20.2905,612530.0
2018-12-11 13:50:00,24.67,24.7,24.62,24.68,433440.0,20.2905,20.3151,20.2493,20.2987,433440.0
2018-12-11 14:00:00,24.66,24.71,24.63,24.63,514150.0,20.2822,20.3234,20.2576,20.2576,514150.0
2018-12-11 14:10:00,24.62,24.63,24.5,24.56,1191670.0,20.2493,20.2576,20.1506,20.2,1191670.0
2018-12-11 14:20:00,24.56,24.7,24.56,24.7,757130.0,20.2,20.3151,20.2,20.3151,757130.0
2018-12-11 14:30:00,24.7,24.79,24.7,24.74,438980.0,20.3151,20.3892,20.3151,20.348,438980.0
2018-12-11 14:40:00,24.75,24.86,24.74,24.78,551280.0,20.3563,20.4467,20.348,20.3809,551280.0
2018-12-11 14:50:00,24.79,24.86,24.76,24.84,559660.0,20.3892,20.4467,20.3645,20.4303,559660.0
2018-12-11 15:00:00,24.84,24.85,24.75,24.84,510660.0,20.4303,20.4385,20.3563,20.4303,510660.0
2018-12-11 15:10:00,24.84,24.97,24.84,24.96,1318940.0,20.4303,20.5372,20.4303,20.529,1318940.0
2018-12-11 15:20:00,24.96,24.98,24.91,24.91,1161850.0,20.529,20.5454,20.4879,20.4879,1161850.0
2018-12-11 15:30:00,24.91,24.97,24.87,24.9,1145140.0,20.4879,20.5372,20.455,20.4796,1145140.0
2018-12-11 15:40:00,24.9,24.93,24.81,24.81,1538150.0,20.4796,20.5043,20.4056,20.4056,1538150.0
2018-12-11 15:50:00,24.81,24.82,24.67,24.69,2473320.0,20.4056,20.4138,20.2905,20.3069,2473320.0
2018-12-12 09:30:00,25.24,25.46,25.2,25.3,3665230.0,20.7593,20.9402,20.7264,20.8086,3665230.0
2018-12-12 09:40:00,25.3,25.48,25.27,25.47,2239300.0,20.8086,20.9567,20.7839,20.9484,2239300.0
2018-12-12 09:50:00,25.48,25.65,25.46,25.64,2540500.0,20.9567,21.0965,20.9402,21.0883,2540500.0
2018-12-12 10:00:00,25.64,25.71,25.46,25.49,1845160.0,21.0883,21.1458,20.9402,20.9649,1845160.0
2018-12-12 10:10:00,25.5,25.68,25.5,25.62,1332810.0,20.9731,21.1212,20.9731,21.0718,1332810.0
2018-12-12 10:20:00,25.62,25.69,25.56,25.66,1152260.0,21.0718,21.1294,21.0225,21.1047,1152260.0
2018-12-12 10:30:00,25.66,25.73,25.59,25.63,1207360.0,21.1047,21.1623,21.0471,21.08,1207360.0
2018-12-12 10:40:00,25.63,25.7,25.61,25.65,1961430.0,21.08,21.1376,21.0636,21.0965,1961430.0
2018-12-12 10:50:00,25.66,25.72,25.6,25.69,1550450.0,21.1047,21.1541,21.0554,21.1294,1550450.0
2018-12-12 11:00:00,25.69,25.75,25.61,25.74,1456540.0,21.1294,21.1787,21.0636,21.1705,1456540.0
2018-12-12 11:10:00,25.74,25.8,25.68,25.79,1222430.0,21.1705,21.2199,21.1212,21.2116,1222430.0
2018-12-12 11:20:00,25.79,25.79,25.72,25.76,755980.0,21.2116,21.2116,21.1541,21.187,755980.0
2018-12-12 11:30:00,25.76,25.76,25.69,25.74,838840.0,21.187,21.187,21.1294,21.1705,838840.0
2018-12-12 11:40:00,25.74,25.88,25.74,25.88,1577060.0,21.1705,21.2857,21.1705,21.2857,1577060.0
2018-12-12 11:50:00,25.89,25.91,25.82,25.9,1174520.0,21.2939,21.3103,21.2363,21.3021,1174520.0
2018-12-12 12:00:00,25.91,25.93,25.78,25.83,743560.0,21.3103,21.3268,21.2034,21.2445,743560.0
2018-12-12 12:10:00,25.83,25.91,25.82,25.89,937140.0,21.2445,21.3103,21.2363,21.2939,937140.0
2018-12-12 12:20:00,25.89,25.89,25.8,25.86,925150.0,21.2939,21.2939,21.2199,21.2692,925150.0
2018-12-12 12:30:00,25.86,25.86,25.77,25.78,606120.0,21.2692,21.2692,21.1952,21.2034,606120.0
2018-12-12 12:40:00,25.77,25.98,25.77,25.96,1146110.0,21.1952,21.3679,21.1952,21.3515,1146110.0
2018-12-12 12:50:00,25.96,26.02,25.95,26.01,1728350.0,21.3515,21.4008,21.3432,21.3926,1728350.0
2018-12-12 13:00:00,26.01,26.01,25.88,25.89,881230.0,21.3926,21.3926,21.2857,21.2939,881230.0
2018-12-12 13:10:00,25.89,25.9,25.82,25.84,581390.0,21.2939,21.3021,21.2363,21.2528,581390.0
2018-12-12 13:20:00,25.84,25.86,25.77,25.81,673790.0,21.2528,21.2692,21.1952,21.2281,673790.0
2018-12-12 13:30:00,25.81,25.84,25.73,25.74,792010.0,21.2281,21.2528,21.1623,21.1705,792010.0
2018-12-12 13:40:00,25.74,25.77,25.73,25.75,495930.0,21.1705,21.1952,21.1623,21.1787,495930.0
2018-12-12 13:50:00,25.76,25.76,25.59,25.69,776930.0,21.187,21.187,21.0471,21.1294,776930.0
2018-12-12 14:00:00,25.69,25.69,25.64,25.65,1201770.0,21.1294,21.1294,21.0883,21.0965,1201770.0
2018-12-12 14:10:00,25.65,25.71,25.59,25.7,734370.0,21.0965,21.1458,21.0471,21.1376,734370.0
2018-12-12 14:20:00,25.7,25.73,25.6,25.63,953360.0,21.1376,21.1623,21.0554,21.08,953360.0
2018-12-12 14:30:00,25.62,25.72,25.61,25.71,752000.0,21.0718,21.1541,21.0636,21.1458,752000.0
2018-12-12 14:40:00,25.71,25.72,25.57,25.64,1024180.0,21.1458,21.1541,21.0307,21.0883,1024180.0
2018-12-12 14:50:00,25.63,25.7,25.6,25.68,671680.0,21.08,21.1376,21.0554,21.1212,671680.0
2018-12-12 15:00:00,25.68,25.71,25.64,25.7,595720.0,21.1212,21.1458,21.0883,21.1376,595720.0
2018-12-12 15:10:00,25.7,25.75,25.63,25.64,735480.0,21.1376,21.1787,21.08,21.0883,735480.0
2018-12-12 15:20:00,25.64,25.69,25.6,25.62,865150.0,21.0883,21.1294,21.0554,21.0718,865150.0
2018-12-12 15:30:00,25.63,25.7,25.62,25.69,1203940.0,21.08,21.1376,21.0718,21.1294,1203940.0
2018-12-12 15:40:00,25.69,25.72,25.61,25.62,1449480.0,21.1294,21.1541,21.0636,21.0718,1449480.0
2018-12-12 15:50:00,25.62,25.62,25.48,25.5,2591920.0,21.0718,21.0718,20.9567,20.9731,2591920.0
2018-12-13 09:30:00,25.85,26.08,25.58,25.98,1977210.0,21.261,21.4501,21.0389,21.3679,1977210.0
2018-12-13 09:40:00,25.99,26.15,25.92,26.03,2035320.0,21.3761,21.5077,21.3186,21.409,2035320.0
2018-12-13 09:50:00,26.03,26.13,25.83,26.06,2178100.0,21.409,21.4913,21.2445,21.4337,2178100.0
2018-12-13 10:00:00,26.08,26.13,26.0,26.01,1495110.0,21.4501,21.4913,21.3843,21.3926,1495110.0
2018-12-13 10:10:00,26.0,26.11,25.93,25.96,947360.0,21.3843,21.4748,21.3268,21.3515,947360.0
2018-12-13 10:20:00,25.95,26.02,25.82,25.84,800430.0,21.3432,21.4008,21.2363,21.2528,800430.0
2018-12-13 10:30:00,25.85,25.86,25.72,25.73,1061440.0,21.261,21.2692,21.1541,21.1623,1061440.0
2018-12-13 10:40:00,25.73,25.76,25.62,25.65,1150750.0,21.1623,21.187,21.0718,21.0965,1150750.0
2018-12-13 10:50:00,25.65,25.74,25.56,25.66,2164480.0,21.0965,21.1705,21.0225,21.1047,2164480.0
2018-12-13 11:00:00,25.66,25.71,25.52,25.62,1526580.0,21.1047,21.1458,20.9896,21.0718,1526580.0
2018-12-13 11:10:00,25.62,25.62,25.46,25.48,933090.0,21.0718,21.0718,20.9402,20.9567,933090.0
2018-12-13 11:20:00,25.49,25.63,25.47,25.59,954970.0,20.9649,21.08,20.9484,21.0471,954970.0
2018-12-13 11:30:00,25.58,25.63,25.49,25.53,923730.0,21.0389,21.08,20.9649,20.9978,923730.0
2018-12-13 11:40:00,25.53,25.7,25.5,25.59,741810.0,20.9978,21.1376,20.9731,21.0471,741810.0
2018-12-13 11:50:00,25.59,25.75,25.53,25.65,654600.0,21.0471,21.1787,20.9978,21.0965,654600.0
2018-12-13 12:00:00,25.66,25.72,25.54,25.6,602210.0,21.1047,21.1541,21.006,21.0554,602210.0
2018-12-13 12:10:00,25.6,25.7,25.57,25.65,825850.0,21.0554,21.1376,21.0307,21.0965,825850.0
2018-12-13 12:20:00,25.66,25.66,25.57,25.61,465860.0,21.1047,21.1047,21.0307,21.0636,465860.0
2018-12-13 12:30:00,25.61,25.68,25.61,25.67,661650.0,21.0636,21.1212,21.0636,21.1129,661650.0
2018-12-13 12:40:00,25.67,25.71,25.64,25.64,603150.0,21.1129,21.1458,21.0883,21.0883,603150.0
2018-12-13 12:50:00,25.64,25.67,25.59,25.61,539850.0,21.0883,21.1129,21.0471,21.0636,539850.0
2018-12-13 13:00:00,25.61,25.68,25.58,25.67,325530.0,21.0636,21.1212,21.0389,21.1129,325530.0
2018-12-13 13:10:00,25.68,25.71,25.62,25.63,362080.0,21.1212,21.1458,21.0718,21.08,362080.0
2018-12-13 13:20:00,25.64,25.65,25.54,25.59,455750.0,21.0883,21.0965,21.006,21.0471,455750.0
2018-12-13 13:30:00,25.6,25.67,25.57,25.67,484570.0,21.0554,21.1129,21.0307,21.1129,484570.0
2018-12-13 13:40:00,25.68,25.68,25.61,25.64,432480.0,21.1212,21.1212,21.0636,21.0883,432480.0
2018-12-13 13:50:00,25.63,25.66,25.59,25.62,354920.0,21.08,21.1047,21.0471,21.0718,354920.0
2018-12-13 14:00:00,25.64,25.7,25.61,25.65,712560.0,21.0883,21.1376,21.0636,21.0965,712560.0
2018-12-13 14:10:00,25.65,25.71,25.65,25.69,2122240.0,21.0965,21.1458,21.0965,21.1294,2122240.0
2018-12-13 14:20:00,25.69,25.8,25.67,25.76,1127610.0,21.1294,21.2199,21.1129,21.187,1127610.0
2018-12-13 14:30:00,25.76,25.77,25.64,25.68,643510.0,21.187,21.1952,21.0883,21.1212,643510.0
2018-12-13 14:40:00,25.69,25.71,25.66,25.7,365290.0,21.1294,21.1458,21.1047,21.1376,365290.0
2018-12-13 14:50:00,25.71,25.78,25.7,25.75,493390.0,21.1458,21.2034,21.1376,21.1787,493390.0
2018-12-13 15:00:00,25.75,25.82,25.72,25.77,832610.0,21.1787,21.2363,21.1541,21.1952,832610.0
2018-12-13 15:10:00,25.78,25.8,25.72,25.79,528030.0,21.2034,21.2199,21.1541,21.2116,528030.0
2018-12-13 15:20:00,25.79,25.85,25.78,25.84,646180.0,21.2116,21.261,21.2034,21.2528,646180.0
2018-12-13 15:30:00,25.83,25.98,25.82,25.97,1106170.0,21.2445,21.3679,21.2363,21.3597,1106170.0
2018-12-13 15:40:00,25.98,26.04,25.9,25.96,2365720.0,21.3679,21.4172,21.3021,21.3515,2365720.0
2018-12-13 15:50:00,25.96,25.96,25.82,25.83,1789590.0,21.3515,21.3515,21.2363,21.2445,1789590.0
2018-12-14 09:30:00,25.54,26.11,25.47,26.1,2757970.0,21.006,21.4748,20.9484,21.4666,2757970.0
2018-12-14 09:40:00,26.08,26.11,25.96,26.0,2192370.0,21.4501,21.4748,21.3515,21.3843,2192370.0
2018-12-14 09:50:00,26.0,26.0,25.9,25.96,1495140.0,21.3843,21.3843,21.3021,21.3515,1495140.0
2018-12-14 10:00:00,25.96,26.0,25.92,25.94,1055490.0,21.3515,21.3843,21.3186,21.335,1055490.0
2018-12-14 10:10:00,25.94,26.05,25.91,26.05,956300.0,21.335,21.4255,21.3103,21.4255,956300.0
2018-12-14 10:20:00,26.06,26.1,25.97,25.98,967320.0,21.4337,21.4666,21.3597,21.3679,967320.0
2018-12-14 10:30:00,25.98,26.1,25.95,26.02,774310.0,21.3679,21.4666,21.3432,21.4008,774310.0
2018-12-14 10:40:00,26.04,26.16,26.03,26.07,954420.0,21.4172,21.5159,21.409,21.4419,954420.0
2018-12-14 10:50:00,26.07,26.07,25.9,25.9,840310.0,21.4419,21.4419,21.3021,21.3021,840310.0
2018-12-14 11:00:00,25.9,26.02,25.87,25.97,548660.0,21.3021,21.4008,21.2774,21.3597,548660.0
2018-12-14 11:10:00,25.97,25.98,25.88,25.94,490850.0,21.3597,21.3679,21.2857,21.335,490850.0
2018-12-14 11:20:00,25.95,25.95,25.81,25.83,578740.0,21.3432,21.3432,21.2281,21.2445,578740.0
2018-12-14 11:30:00,25.84,25.89,25.83,25.86,584500.0,21.2528,21.2939,21.2445,21.2692,584500.0
2018-12-14 11:40:00,25.86,25.9,25.77,25.78,991580.0,21.2692,21.3021,21.1952,21.2034,991580.0
2018-12-14 11:50:00,25.78,25.79,25.71,25.74,470980.0,21.2034,21.2116,21.1458,21.1705,470980.0
2018-12-14 12:00:00,25.74,25.81,25.72,25.79,347420.0,21.1705,21.2281,21.1541,21.2116,347420.0
2018-12-14 12:10:00,25.79,25.87,25.74,25.86,538150.0,21.2116,21.2774,21.1705,21.2692,538150.0
2018-12-14 12:20:00,25.87,25.88,25.79,25.84,470140.0,21.2774,21.2857,21.2116,21.2528,470140.0
2018-12-14 12:30:00,25.84,25.88,25.82,25.84,586640.0,21.2528,21.2857,21.2363,21.2528,586640.0
2018-12-14 12:40:00,25.84,25.85,25.75,25.79,443320.0,21.2528,21.261,21.1787,21.2116,443320.0
2018-12-14 12:50:00,25.79,25.81,25.78,25.8,308480.0,21.2116,21.2281,21.2034,21.2199,308480.0
2018-12-14 13:00:00,25.8,25.8,25.73,25.77,269230.0,21.2199,21.2199,21.1623,21.1952,269230.0
2018-12-14 13:10:00,25.77,25.84,25.76,25.82,286560.0,21.1952,21.2528,21.187,21.2363,286560.0
2018-12-14 13:20:00,25.82,25.82,25.77,25.8,443670.0,21.2363,21.2363,21.1952,21.2199,443670.0
2018-12-14 13:30:00,25.8,25.82,25.76,25.81,322450.0,21.2199,21.2363,21.187,21.2281,322450.0
2018-12-14 13:40:00,25.8,25.83,25.77,25.8,371010.0,21.2199,21.2445,21.1952,21.2199,371010.0
2018-12-14 13:50:00,25.8,25.82,25.78,25.79,268330.0,21.2199,21.2363,21.2034,21.2116,268330.0
2018-12-14 14:00:00,25.79,25.86,25.77,25.85,327020.0,21.2116,21.2692,21.1952,21.261,327020.0
2018-12-14 14:10:00,25.85,25.85,25.78,25.81,364920.0,21.261,21.261,21.2034,21.2281,364920.0
2018-12-14 14:20:00,25.83,25.84,25.81,25.83,331030.0,21.2445,21.2528,21.2281,21.2445,331030.0
2018-12-14 14:30:00,25.83,25.84,25.75,25.76,457100.0,21.2445,21.2528,21.1787,21.187,457100.0
2018-12-14 14:40:00,25.75,25.78,25.68,25.72,504950.0,21.1787,21.2034,21.1212,21.1541,504950.0
2018-12-14 14:50:00,25.72,25.74,25.63,25.72,494090.0,21.1541,21.1705,21.08,21.1541,494090.0
2018-12-14 15:00:00,25.72,25.76,25.69,25.7,463400.0,21.1541,21.187,21.1294,21.1376,463400.0
2018-12-14 15:10:00,25.7,25.77,25.68,25.7,496350.0,21.1376,21.1952,21.1212,21.1376,496350.0
2018-12-14 15:20:00,25.7,25.71,25.63,25.63,586030.0,21.1376,21.1458,21.08,21.08,586030.0
2018-12-14 15:30:00,25.63,25.64,25.52,25.57,1027420.0,21.08,21.0883,20.9896,21.0307,1027420.0
2018-12-14 15:40:00,25.56,25.57,25.52,25.55,1257030.0,21.0225,21.0307,20.9896,21.0142,1257030.0
2018-12-14 15:50:00,25.55,25.6,25.46,25.47,2222810.0,21.0142,21.0554,20.9402,20.9484,2222810.0
2018-12-17 09:30:00,25.4,25.68,25.36,25.65,1356400.0,20.8909,21.1212,20.858,21.0965,1356400.0
2018-12-17 09:40:00,25.65,25.7,25.59,25.69,1356020.0,21.0965,21.1376,21.0471,21.1294,1356020.0
2018-12-17 09:50:00,25.68,25.84,25.67,25.84,1637950.0,21.1212,21.2528,21.1129,21.2528,1637950.0
2018-12-17 10:00:00,25.82,25.89,25.77,25.86,1884780.0,21.2363,21.2939,21.1952,21.2692,1884780.0
2018-12-17 10:10:00,25.86,25.86,25.73,25.81,876660.0,21.2692,21.2692,21.1623,21.2281,876660.0
2018-12-17 10:20:00,25.81,25.83,25.73,25.78,737950.0,21.2281,21.2445,21.1623,21.2034,737950.0
2018-12-17 10:30:00,25.79,25.83,25.73,25.74,832530.0,21.2116,21.2445,21.1623,21.1705,832530.0
2018-12-17 10:40:00,25.73,25.86,25.72,25.83,775490.0,21.1623,21.2692,21.1541,21.2445,775490.0
2018-12-17 10:50:00,25.84,25.99,25.84,25.91,1042830.0,21.2528,21.3761,21.2528,21.3103,1042830.0
2018-12-17 11:00:00,25.91,26.03,25.88,26.01,921520.0,21.3103,21.409,21.2857,21.3926,921520.0
2018-12-17 11:10:00,26.01,26.09,25.94,26.06,789470.0,21.3926,21.4584,21.335,21.4337,789470.0
2018-12-17 11:20:00,26.06,26.13,26.01,26.04,1096470.0,21.4337,21.4913,21.3926,21.4172,1096470.0
2018-12-17 11:30:00,26.04,26.04,25.93,25.94,629030.0,21.4172,21.4172,21.3268,21.335,629030.0
2018-12-17 11:40:00,25.94,25.96,25.88,25.9,739400.0,21.335,21.3515,21.2857,21.3021,739400.0
2018-12-17 11:50:00,25.91,25.97,25.87,25.95,633130.0,21.3103,21.3597,21.2774,21.3432,633130.0
2018-12-17 12:00:00,25.96,25.98,25.92,25.92,623110.0,21.3515,21.3679,21.3186,21.3186,623110.0
2018-12-17 12:10:00,25.92,25.93,25.84,25.91,695860.0,21.3186,21.3268,21.2528,21.3103,695860.0
2018-12-17 12:20:00,25.91,25.93,25.84,25.9,479230.0,21.3103,21.3268,21.2528,21.3021,479230.0
2018-12-17 12:30:00,25.9,25.9,25.8,25.83,463760.0,21.3021,21.3021,21.2199,21.2445,463760.0
2018-12-17 12:40:00,25.84,25.86,25.78,25.8,554390.0,21.2528,21.2692,21.2034,21.2199,554390.0
2018-12-17 12:50:00,25.8,25.81,25.68,25.69,547930.0,21.2199,21.2281,21.1212,21.1294,547930.0
2018-12-17 13:00:00,25.67,25.71,25.6,25.69,508820.0,21.1129,21.1458,21.0554,21.1294,508820.0
2018-12-17 13:10:00,25.7,25.7,25.62,25.64,511830.0,21.1376,21.1376,21.0718,21.0883,511830.0
2018-12-17 13:20:00,25.63,25.67,25.57,25.65,789110.0,21.08,21.1129,21.0307,21.0965,789110.0
2018-12-17 13:30:00,25.65,25.68,25.46,25.49,538940.0,21.0965,21.1212,20.9402,20.9649,538940.0
2018-12-17 13:40:00,25.49,25.61,25.46,25.59,709340.0,20.9649,21.0636,20.9402,21.0471,709340.0
2018-12-17 13:50:00,25.6,25.6,25.52,25.54,517890.0,21.0554,21.0554,20.9896,21.006,517890.0
2018-12-17 14:00:00,25.54,25.58,25.5,25.55,401780.0,21.006,21.0389,20.9731,21.0142,401780.0
2018-12-17 14:10:00,25.55,25.59,25.46,25.48,403820.0,21.0142,21.0471,20.9402,20.9567,403820.0
2018-12-17 14:20:00,25.47,25.54,25.46,25.51,468570.0,20.9484,21.006,20.9402,20.9813,468570.0
2018-12-17 14:30:00,25.52,25.56,25.49,25.51,605760.0,20.9896,21.0225,20.9649,20.9813,605760.0
2018-12-17 14:40:00,25.51,25.61,25.51,25.58,552030.0,20.9813,21.0636,20.9813,21.0389,552030.0
2018-12-17 14:50:00,25.58,25.6,25.5,25.59,541210.0,21.0389,21.0554,20.9731,21.0471,541210.0
2018-12-17 15:00:00,25.59,25.59,25.5,25.52,964410.0,21.0471,21.0471,20.9731,20.9896,964410.0
2018-12-17 15:10:00,25.52,25.57,25.49,25.55,697560.0,20.9896,21.0307,20.9649,21.0142,697560.0
2018-12-17 15:20:00,25.55,25.55,25.38,25.41,891450.0,21.0142,21.0142,20.8744,20.8991,891450.0
2018-12-17 15:30:00,25.42,25.46,25.38,25.4,909410.0,20.9073,20.9402,20.8744,20.8909,909410.0
2018-12-17 15:40:00,25.4,25.47,25.31,25.35,2897810.0,20.8909,20.9484,20.8168,20.8497,2897810.0
2018-12-17 15:50:00,25.36,25.46,25.34,25.44,2912560.0,20.858,20.9402,20.8415,20.9238,2912560.0
2018-12-18 09:30:00,25.51,25.51,25.13,25.15,2427130.0,21.204,21.204,20.8882,20.9048,2427130.0
2018-12-18 09:40:00,25.17,25.35,25.1,25.27,1530050.0,20.9214,21.071,20.8632,21.0045,1530050.0
2018-12-18 09:50:00,25.27,25.45,25.24,25.41,1398020.0,21.0045,21.1542,20.9796,21.1209,1398020.0
2018-12-18 10:00:00,25.41,25.41,25.16,25.16,877340.0,21.1209,21.1209,20.9131,20.9131,877340.0
2018-12-18 10:10:00,25.17,25.27,25.14,25.18,975590.0,20.9214,21.0045,20.8965,20.9297,975590.0
2018-12-18 10:20:00,25.18,25.23,25.09,25.2,841270.0,20.9297,20.9713,20.8549,20.9464,841270.0
2018-12-18 10:30:00,25.2,25.26,25.18,25.26,728070.0,20.9464,20.9962,20.9297,20.9962,728070.0
2018-12-18 10:40:00,25.28,25.42,25.24,25.42,730650.0,21.0129,21.1292,20.9796,21.1292,730650.0
2018-12-18 10:50:00,25.42,25.47,25.39,25.47,1326980.0,21.1292,21.1708,21.1043,21.1708,1326980.0
2018-12-18 11:00:00,25.48,25.48,25.36,25.38,910540.0,21.1791,21.1791,21.0794,21.096,910540.0
2018-12-18 11:10:00,25.39,25.41,25.29,25.33,568420.0,21.1043,21.1209,21.0212,21.0544,568420.0
2018-12-18 11:20:00,25.33,25.35,25.28,25.32,619030.0,21.0544,21.071,21.0129,21.0461,619030.0
2018-12-18 11:30:00,25.32,25.37,25.24,25.34,404220.0,21.0461,21.0877,20.9796,21.0627,404220.0
2018-12-18 11:40:00,25.34,25.4,25.29,25.39,399830.0,21.0627,21.1126,21.0212,21.1043,399830.0
2018-12-18 11:50:00,25.39,25.41,25.31,25.35,513220.0,21.1043,21.1209,21.0378,21.071,513220.0
2018-12-18 12:00:00,25.35,25.43,25.33,25.41,562270.0,21.071,21.1375,21.0544,21.1209,562270.0
2018-12-18 12:10:00,25.43,25.49,25.43,25.49,789800.0,21.1375,21.1874,21.1375,21.1874,789800.0
2018-12-18 12:20:00,25.49,25.5,25.39,25.41,975140.0,21.1874,21.1957,21.1043,21.1209,975140.0
2018-12-18 12:30:00,25.41,25.5,25.4,25.48,475060.0,21.1209,21.1957,21.1126,21.1791,475060.0
2018-12-18 12:40:00,25.49,25.5,25.41,25.47,680550.0,21.1874,21.1957,21.1209,21.1708,680550.0
2018-12-18 12:50:00,25.47,25.52,25.44,25.51,474560.0,21.1708,21.2123,21.1458,21.204,474560.0
2018-12-18 13:00:00,25.51,25.56,25.46,25.53,789680.0,21.204,21.2456,21.1625,21.2207,789680.0
2018-12-18 13:10:00,25.54,25.56,25.51,25.52,309780.0,21.229,21.2456,21.204,21.2123,309780.0
2018-12-18 13:20:00,25.53,25.54,25.41,25.42,420590.0,21.2207,21.229,21.1209,21.1292,420590.0
2018-12-18 13:30:00,25.42,25.43,25.33,25.34,519680.0,21.1292,21.1375,21.0544,21.0627,519680.0
2018-12-18 13:40:00,25.34,25.39,25.33,25.37,439300.0,21.0627,21.1043,21.0544,21.0877,439300.0
2018-12-18 13:50:00,25.37,25.37,25.24,25.31,469370.0,21.0877,21.0877,20.9796,21.0378,469370.0
2018-12-18 14:00:00,25.3,25.37,25.3,25.37,514890.0,21.0295,21.0877,21.0295,21.0877,514890.0
2018-12-18 14:10:00,25.36,25.39,25.2,25.2,585010.0,21.0794,21.1043,20.9464,20.9464,585010.0
2018-12-18 14:20:00,25.21,25.28,25.2,25.25,614370.0,20.9547,21.0129,20.9464,20.9879,614370.0
2018-12-18 14:30:00,25.25,25.27,25.14,25.17,691760.0,20.9879,21.0045,20.8965,20.9214,691760.0
2018-12-18 14:40:00,25.16,25.16,24.99,25.04,963700.0,20.9131,20.9131,20.7718,20.8134,963700.0
2018-12-18 14:50:00,25.04,25.05,24.91,24.92,1141330.0,20.8134,20.8217,20.7053,20.7136,1141330.0
2018-12-18 15:00:00,24.93,24.97,24.88,24.91,1253880.0,20.7219,20.7552,20.6804,20.7053,1253880.0
2018-12-18 15:10:00,24.91,24.98,24.88,24.97,1438580.0,20.7053,20.7635,20.6804,20.7552,1438580.0
2018-12-18 15:20:00,24.97,25.03,24.95,24.99,1353050.0,20.7552,20.8051,20.7386,20.7718,1353050.0
2018-12-18 15:30:00,24.99,25.1,24.99,25.03,1316640.0,20.7718,20.8632,20.7718,20.8051,1316640.0
2018-12-18 15:40:00,25.04,25.19,25.03,25.18,1549930.0,20.8134,20.938,20.8051,20.9297,1549930.0
2018-12-18 15:50:00,25.18,25.18,24.95,24.97,2592350.0,20.9297,20.9297,20.7386,20.7552,2592350.0
2018-12-19 09:30:00,24.9,24.98,24.75,24.82,1624240.0,20.697,20.7635,20.5723,20.6305,1624240.0
2018-12-19 09:40:00,24.81,24.99,24.81,24.97,930560.0,20.6222,20.7718,20.6222,20.7552,930560.0
2018-12-19 09:50:00,24.97,25.21,24.94,25.16,1040670.0,20.7552,20.9547,20.7302,20.9131,1040670.0
2018-12-19 10:00:00,25.15,25.33,25.15,25.26,930530.0,20.9048,21.0544,20.9048,20.9962,930530.0
2018-12-19 10:10:00,25.26,25.4,25.2,25.33,965700.0,20.9962,21.1126,20.9464,21.0544,965700.0
2018-12-19 10:20:00,25.33,25.36,25.22,25.28,531590.0,21.0544,21.0794,20.963,21.0129,531590.0
2018-12-19 10:30:00,25.29,25.41,25.24,25.39,1083570.0,21.0212,21.1209,20.9796,21.1043,1083570.0
2018-12-19 10:40:00,25.39,25.48,25.34,25.44,1003580.0,21.1043,21.1791,21.0627,21.1458,1003580.0
2018-12-19 10:50:00,25.44,25.59,25.44,25.56,1250330.0,21.1458,21.2705,21.1458,21.2456,1250330.0
2018-12-19 11:00:00,25.56,25.57,25.4,25.42,596230.0,21.2456,21.2539,21.1126,21.1292,596230.0
2018-12-19 11:10:00,25.42,25.43,25.26,25.27,731810.0,21.1292,21.1375,20.9962,21.0045,731810.0
2018-12-19 11:20:00,25.27,25.36,25.26,25.34,732550.0,21.0045,21.0794,20.9962,21.0627,732550.0
2018-12-19 11:30:00,25.34,25.36,25.26,25.33,526070.0,21.0627,21.0794,20.9962,21.0544,526070.0
2018-12-19 11:40:00,25.33,25.39,25.27,25.39,381390.0,21.0544,21.1043,21.0045,21.1043,381390.0
2018-12-19 11:50:00,25.39,25.43,25.37,25.42,374120.0,21.1043,21.1375,21.0877,21.1292,374120.0
2018-12-19 12:00:00,25.43,25.45,25.37,25.43,473620.0,21.1375,21.1542,21.0877,21.1375,473620.0
2018-12-19 12:10:00,25.43,25.44,25.38,25.41,475340.0,21.1375,21.1458,21.096,21.1209,475340.0
2018-12-19 12:20:00,25.41,25.41,25.29,25.3,631120.0,21.1209,21.1209,21.0212,21.0295,631120.0
2018-12-19 12:30:00,25.31,25.34,25.27,25.31,374210.0,21.0378,21.0627,21.0045,21.0378,374210.0
2018-12-19 12:40:00,25.3,25.35,25.26,25.34,396880.0,21.0295,21.071,20.9962,21.0627,396880.0
2018-12-19 12:50:00,25.34,25.37,25.29,25.3,476240.0,21.0627,21.0877,21.0212,21.0295,476240.0
2018-12-19 13:00:00,25.3,25.31,25.26,25.3,420140.0,21.0295,21.0378,20.9962,21.0295,420140.0
2018-12-19 13:10:00,25.31,25.33,25.24,25.32,425820.0,21.0378,21.0544,20.9796,21.0461,425820.0
2018-12-19 13:20:00,25.32,25.35,25.24,25.31,427740.0,21.0461,21.071,20.9796,21.0378,427740.0
2018-12-19 13:30:00,25.31,25.33,25.27,25.3,367660.0,21.0378,21.0544,21.0045,21.0295,367660.0
2018-12-19 13:40:00,25.3,25.36,25.3,25.34,404810.0,21.0295,21.0794,21.0295,21.0627,404810.0
2018-12-19 13:50:00,25.34,25.41,25.32,25.39,486720.0,21.0627,21.1209,21.0461,21.1043,486720.0
2018-12-19 14:00:00,25.39,25.45,24.95,25.05,1357090.0,21.1043,21.1542,20.7386,20.8217,1357090.0
2018-12-19 14:10:00,25.07,25.21,24.98,25.17,1246560.0,20.8383,20.9547,20.7635,20.9214,1246560.0
2018-12-19 14:20:00,25.18,25.26,25.09,25.22,691710.0,20.9297,20.9962,20.8549,20.963,691710.0
2018-12-19 14:30:00,25.23,25.3,25.14,25.19,795030.0,20.9713,21.0295,20.8965,20.938,795030.0
2018-12-19 14:40:00,25.19,25.19,24.8,24.9,901820.0,20.938,20.938,20.6139,20.697,901820.0
2018-12-19 14:50:00,24.9,24.9,24.52,24.61,1086920.0,20.697,20.697,20.3811,20.4559,1086920.0
2018-12-19 15:00:00,24.61,24.61,24.25,24.49,1560930.0,20.4559,20.4559,20.1567,20.3562,1560930.0
2018-12-19 15:10:00,24.51,24.65,24.34,24.4,1215580.0,20.3728,20.4892,20.2315,20.2814,1215580.0
2018-12-19 15:20:00,24.39,24.59,24.33,24.36,1610830.0,20.2731,20.4393,20.2232,20.2481,1610830.0
2018-12-19 15:30:00,24.38,24.53,24.32,24.37,2317680.0,20.2648,20.3895,20.2149,20.2565,2317680.0
2018-12-19 15:40:00,24.37,24.49,24.28,24.45,2254930.0,20.2565,20.3562,20.1817,20.323,2254930.0
2018-12-19 15:50:00,24.45,24.52,24.35,24.38,3910340.0,20.323,20.3811,20.2398,20.2648,3910340.0
2018-12-20 09:30:00,24.44,24.61,24.33,24.57,1638090.0,20.3146,20.4559,20.2232,20.4227,1638090.0
2018-12-20 09:40:00,24.56,24.56,24.26,24.26,1408150.0,20.4144,20.4144,20.165,20.165,1408150.0
2018-12-20 09:50:00,24.27,24.59,24.22,24.56,1199630.0,20.1733,20.4393,20.1318,20.4144,1199630.0
2018-12-20 10:00:00,24.55,24.84,24.5,24.74,1224720.0,20.4061,20.6471,20.3645,20.564,1224720.0
2018-12-20 10:10:00,24.74,24.74,24.57,24.62,1025600.0,20.564,20.564,20.4227,20.4643,1025600.0
2018-12-20 10:20:00,24.63,24.84,24.61,24.81,1044970.0,20.4726,20.6471,20.4559,20.6222,1044970.0
2018-12-20 10:30:00,24.8,24.85,24.67,24.75,954210.0,20.6139,20.6554,20.5058,20.5723,954210.0
2018-12-20 10:40:00,24.77,24.79,24.61,24.61,750130.0,20.5889,20.6056,20.4559,20.4559,750130.0
2018-12-20 10:50:00,24.61,24.73,24.53,24.73,872140.0,20.4559,20.5557,20.3895,20.5557,872140.0
2018-12-20 11:00:00,24.72,24.73,24.58,24.61,564220.0,20.5474,20.5557,20.431,20.4559,564220.0
2018-12-20 11:10:00,24.61,24.65,24.5,24.51,744360.0,20.4559,20.4892,20.3645,20.3728,744360.0
2018-12-20 11:20:00,24.51,24.52,24.39,24.47,786650.0,20.3728,20.3811,20.2731,20.3396,786650.0
2018-12-20 11:30:00,24.47,24.47,24.32,24.34,1148860.0,20.3396,20.3396,20.2149,20.2315,1148860.0
2018-12-20 11:40:00,24.34,24.37,24.18,24.18,1079580.0,20.2315,20.2565,20.0985,20.0985,1079580.0
2018-12-20 11:50:00,24.18,24.33,24.08,24.14,1382180.0,20.0985,20.2232,20.0154,20.0653,1382180.0
2018-12-20 12:00:00,24.15,24.22,24.04,24.05,1248360.0,20.0736,20.1318,19.9822,19.9905,1248360.0
2018-12-20 12:10:00,24.05,24.08,23.88,23.97,2460770.0,19.9905,20.0154,19.8492,19.924,2460770.0
2018-12-20 12:20:00,23.98,24.03,23.88,24.0,1262430.0,19.9323,19.9738,19.8492,19.9489,1262430.0
2018-12-20 12:30:00,24.0,24.06,23.91,23.94,845740.0,19.9489,19.9988,19.8741,19.899,845740.0
2018-12-20 12:40:00,23.93,24.06,23.89,24.06,1187650.0,19.8907,19.9988,19.8575,19.9988,1187650.0
2018-12-20 12:50:00,24.08,24.31,24.08,24.26,986510.0,20.0154,20.2066,20.0154,20.165,986510.0
2018-12-20 13:00:00,24.26,24.29,24.14,24.16,749140.0,20.165,20.19,20.0653,20.0819,749140.0
2018-12-20 13:10:00,24.15,24.23,24.07,24.17,879960.0,20.0736,20.1401,20.0071,20.0902,879960.0
2018-12-20 13:20:00,24.18,24.31,24.12,24.25,779860.0,20.0985,20.2066,20.0487,20.1567,779860.0
2018-12-20 13:30:00,24.24,24.26,24.13,24.22,588150.0,20.1484,20.165,20.057,20.1318,588150.0
2018-12-20 13:40:00,24.22,24.22,24.08,24.19,801710.0,20.1318,20.1318,20.0154,20.1068,801710.0
2018-12-20 13:50:00,24.19,24.19,24.07,24.14,582100.0,20.1068,20.1068,20.0071,20.0653,582100.0
2018-12-20 14:00:00,24.14,24.16,23.95,24.08,900860.0,20.0653,20.0819,19.9074,20.0154,900860.0
2018-12-20 14:10:00,24.08,24.08,23.85,23.92,952370.0,20.0154,20.0154,19.8242,19.8824,952370.0
2018-12-20 14:20:00,23.92,24.19,23.92,24.19,934780.0,19.8824,20.1068,19.8824,20.1068,934780.0
2018-12-20 14:30:00,24.18,24.29,24.12,24.23,1153760.0,20.0985,20.19,20.0487,20.1401,1153760.0
2018-12-20 14:40:00,24.22,24.46,24.21,24.44,1222900.0,20.1318,20.3313,20.1235,20.3146,1222900.0
2018-12-20 14:50:00,24.44,24.47,24.25,24.32,1092130.0,20.3146,20.3396,20.1567,20.2149,1092130.0
2018-12-20 15:00:00,24.32,24.33,24.18,24.31,734720.0,20.2149,20.2232,20.0985,20.2066,734720.0
2018-12-20 15:10:00,24.31,24.37,24.26,24.27,532800.0,20.2066,20.2565,20.165,20.1733,532800.0
2018-12-20 15:20:00,24.27,24.4,24.27,24.3,859420.0,20.1733,20.2814,20.1733,20.1983,859420.0
2018-12-20 15:30:00,24.3,24.44,24.3,24.43,1194400.0,20.1983,20.3146,20.1983,20.3063,1194400.0
2018-12-20 15:40:00,24.43,24.47,24.32,24.37,2004820.0,20.3063,20.3396,20.2149,20.2565,2004820.0
2018-12-20 15:50:00,24.36,24.36,24.15,24.2,3066810.0,20.2481,20.2481,20.0736,20.1152,3066810.0
2018-12-21 09:30:00,24.19,24.81,24.19,24.65,7863140.0,20.1068,20.6222,20.1068,20.4892,7863140.0
2018-12-21 09:40:00,24.66,24.85,24.64,24.75,1140360.0,20.4975,20.6554,20.4809,20.5723,1140360.0
2018-12-21 09:50:00,24.75,24.93,24.73,24.93,1186470.0,20.5723,20.7219,20.5557,20.7219,1186470.0
2018-12-21 10:00:00,24.92,24.94,24.73,24.78,1461970.0,20.7136,20.7302,20.5557,20.5973,1461970.0
2018-12-21 10:10:00,24.8,25.16,24.79,25.04,1703780.0,20.6139,20.9131,20.6056,20.8134,1703780.0
2018-12-21 10:20:00,25.05,25.1,24.95,25.04,1013720.0,20.8217,20.8632,20.7386,20.8134,1013720.0
2018-12-21 10:30:00,25.04,25.14,25.01,25.02,1045710.0,20.8134,20.8965,20.7884,20.7967,1045710.0
2018-12-21 10:40:00,25.02,25.18,24.97,25.07,938660.0,20.7967,20.9297,20.7552,20.8383,938660.0
2018-12-21 10:50:00,25.07,25.12,25.01,25.11,1060180.0,20.8383,20.8799,20.7884,20.8716,1060180.0
2018-12-21 11:00:00,25.11,25.17,24.93,24.94,2681600.0,20.8716,20.9214,20.7219,20.7302,2681600.0
2018-12-21 11:10:00,24.94,25.1,24.94,25.0,934570.0,20.7302,20.8632,20.7302,20.7801,934570.0
2018-12-21 11:20:00,25.01,25.08,24.96,25.08,783410.0,20.7884,20.8466,20.7469,20.8466,783410.0
2018-12-21 11:30:00,25.1,25.12,25.02,25.04,811230.0,20.8632,20.8799,20.7967,20.8134,811230.0
2018-12-21 11:40:00,25.04,25.06,24.97,24.97,679960.0,20.8134,20.83,20.7552,20.7552,679960.0
2018-12-21 11:50:00,24.98,25.11,24.98,25.01,767890.0,20.7635,20.8716,20.7635,20.7884,767890.0
2018-12-21 12:00:00,25.0,25.0,24.8,24.86,931160.0,20.7801,20.7801,20.6139,20.6637,931160.0
2018-12-21 12:10:00,24.86,24.86,24.71,24.78,918500.0,20.6637,20.6637,20.5391,20.5973,918500.0
2018-12-21 12:20:00,24.79,24.79,24.63,24.64,730020.0,20.6056,20.6056,20.4726,20.4809,730020.0
2018-12-21 12:30:00,24.64,24.73,24.56,24.68,1020380.0,20.4809,20.5557,20.4144,20.5141,1020380.0
2018-12-21 12:40:00,24.68,24.75,24.65,24.65,890900.0,20.5141,20.5723,20.4892,20.4892,890900.0
2018-12-21 12:50:00,24.67,24.68,24.48,24.51,679680.0,20.5058,20.5141,20.3479,20.3728,679680.0
2018-12-21 13:00:00,24.52,24.61,24.51,24.59,720380.0,20.3811,20.4559,20.3728,20.4393,720380.0
2018-12-21 13:10:00,24.6,24.62,24.52,24.59,546760.0,20.4476,20.4643,20.3811,20.4393,546760.0
2018-12-21 13:20:00,24.6,24.73,24.56,24.64,1007660.0,20.4476,20.5557,20.4144,20.4809,1007660.0
2018-12-21 13:30:00,24.64,24.72,24.6,24.71,354470.0,20.4809,20.5474,20.4476,20.5391,354470.0
2018-12-21 13:40:00,24.73,24.84,24.71,24.73,550990.0,20.5557,20.6471,20.5391,20.5557,550990.0
2018-12-21 13:50:00,24.74,24.76,24.62,24.68,340330.0,20.564,20.5806,20.4643,20.5141,340330.0
2018-12-21 14:00:00,24.67,24.71,24.62,24.65,431160.0,20.5058,20.5391,20.4643,20.4892,431160.0
2018-12-21 14:10:00,24.65,24.69,24.58,24.69,568850.0,20.4892,20.5224,20.431,20.5224,568850.0
2018-12-21 14:20:00,24.69,24.71,24.56,24.59,594980.0,20.5224,20.5391,20.4144,20.4393,594980.0
2018-12-21 14:30:00,24.59,24.67,24.59,24.63,426880.0,20.4393,20.5058,20.4393,20.4726,426880.0
2018-12-21 14:40:00,24.64,24.67,24.53,24.6,486910.0,20.4809,20.5058,20.3895,20.4476,486910.0
2018-12-21 14:50:00,24.6,24.68,24.57,24.65,656140.0,20.4476,20.5141,20.4227,20.4892,656140.0
2018-12-21 15:00:00,24.66,24.68,24.6,24.65,577360.0,20.4975,20.5141,20.4476,20.4892,577360.0
2018-12-21 15:10:00,24.65,24.65,24.45,24.46,795470.0,20.4892,20.4892,20.323,20.3313,795470.0
2018-12-21 15:20:00,24.47,24.53,24.37,24.38,938340.0,20.3396,20.3895,20.2565,20.2648,938340.0
2018-12-21 15:30:00,24.38,24.45,24.31,24.31,1407010.0,20.2648,20.323,20.2066,20.2066,1407010.0
2018-12-21 15:40:00,24.31,24.54,24.29,24.5,1169010.0,20.2066,20.3978,20.19,20.3645,1169010.0
2018-12-21 15:50:00,24.49,24.54,24.41,24.46,2664950.0,20.3562,20.3978,20.2897,20.3313,2664950.0
2018-12-24 09:30:00,24.2,24.37,24.14,24.22,1480780.0,20.1152,20.2565,20.0653,20.1318,1480780.0
2018-12-24 09:40:00,24.23,24.32,24.09,24.14,780200.0,20.1401,20.2149,20.0237,20.0653,780200.0
2018-12-24 09:50:00,24.14,24.22,24.01,24.12,721690.0,20.0653,20.1318,19.9572,20.0487,721690.0
2018-12-24 10:00:00,24.13,24.23,23.95,24.03,768520.0,20.057,20.1401,19.9074,19.9738,768520.0
2018-12-24 10:10:00,24.04,24.21,24.04,24.11,610830.0,19.9822,20.1235,19.9822,20.0403,610830.0
2018-12-24 10:20:00,24.11,24.13,24.03,24.05,525990.0,20.0403,20.057,19.9738,19.9905,525990.0
2018-12-24 10:30:00,24.06,24.22,24.05,24.2,568750.0,19.9988,20.1318,19.9905,20.1152,568750.0
2018-12-24 10:40:00,24.21,24.33,24.17,24.25,705270.0,20.1235,20.2232,20.0902,20.1567,705270.0
2018-12-24 10:50:00,24.25,24.25,24.17,24.21,565020.0,20.1567,20.1567,20.0902,20.1235,565020.0
2018-12-24 11:00:00,24.23,24.28,24.03,24.06,1116750.0,20.1401,20.1817,19.9738,19.9988,1116750.0
2018-12-24 11:10:00,24.07,24.07,23.94,23.99,559690.0,20.0071,20.0071,19.899,19.9406,559690.0
2018-12-24 11:20:00,23.98,24.02,23.96,24.0,1115890.0,19.9323,19.9655,19.9157,19.9489,1115890.0
2018-12-24 11:30:00,24.0,24.08,23.98,24.02,1037600.0,19.9489,20.0154,19.9323,19.9655,1037600.0
2018-12-24 11:40:00,24.03,24.05,23.88,23.89,652550.0,19.9738,19.9905,19.8492,19.8575,652550.0
2018-12-24 11:50:00,23.89,23.96,23.83,23.84,570410.0,19.8575,19.9157,19.8076,19.8159,570410.0
2018-12-24 12:00:00,23.84,23.9,23.7,23.7,895700.0,19.8159,19.8658,19.6996,19.6996,895700.0
2018-12-24 12:10:00,23.71,23.77,23.67,23.71,745830.0,19.7079,19.7577,19.6746,19.7079,745830.0
2018-12-24 12:20:00,23.7,23.79,23.63,23.72,723820.0,19.6996,19.7744,19.6414,19.7162,723820.0
2018-12-24 12:30:00,23.72,23.79,23.65,23.76,776800.0,19.7162,19.7744,19.658,19.7494,776800.0
2018-12-24 12:40:00,23.76,23.78,23.64,23.64,1131510.0,19.7494,19.766,19.6497,19.6497,1131510.0
2018-12-24 12:50:00,23.64,23.64,23.35,23.37,3238460.0,19.6497,19.6497,19.4086,19.4253,3238460.0
2018-12-26 09:30:00,23.78,23.9,23.61,23.85,1309020.0,19.766,19.8658,19.6247,19.8242,1309020.0
2018-12-26 09:40:00,23.85,23.93,23.66,23.88,1658860.0,19.8242,19.8907,19.6663,19.8492,1658860.0
2018-12-26 09:50:00,23.88,23.89,23.72,23.75,689420.0,19.8492,19.8575,19.7162,19.7411,689420.0
2018-12-26 10:00:00,23.74,23.83,23.58,23.66,679930.0,19.7328,19.8076,19.5998,19.6663,679930.0
2018-12-26 10:10:00,23.67,23.67,23.54,23.57,361120.0,19.6746,19.6746,19.5666,19.5915,361120.0
2018-12-26 10:20:00,23.56,23.67,23.54,23.54,418270.0,19.5832,19.6746,19.5666,19.5666,418270.0
2018-12-26 10:30:00,23.57,23.59,23.48,23.53,371810.0,19.5915,19.6081,19.5167,19.5582,371810.0
2018-12-26 10:40:00,23.52,23.54,23.48,23.53,415520.0,19.5499,19.5666,19.5167,19.5582,415520.0
2018-12-26 10:50:00,23.53,23.56,23.35,23.39,552030.0,19.5582,19.5832,19.4086,19.4419,552030.0
2018-12-26 11:00:00,23.4,23.54,23.37,23.51,853870.0,19.4502,19.5666,19.4253,19.5416,853870.0
2018-12-26 11:10:00,23.52,23.67,23.52,23.62,598600.0,19.5499,19.6746,19.5499,19.6331,598600.0
2018-12-26 11:20:00,23.62,23.65,23.58,23.63,352280.0,19.6331,19.658,19.5998,19.6414,352280.0
2018-12-26 11:30:00,23.64,23.67,23.58,23.66,589740.0,19.6497,19.6746,19.5998,19.6663,589740.0
2018-12-26 11:40:00,23.66,23.69,23.6,23.63,504010.0,19.6663,19.6912,19.6164,19.6414,504010.0
2018-12-26 11:50:00,23.63,23.75,23.58,23.75,850230.0,19.6414,19.7411,19.5998,19.7411,850230.0
2018-12-26 12:00:00,23.75,23.79,23.69,23.78,513200.0,19.7411,19.7744,19.6912,19.766,513200.0
2018-12-26 12:10:00,23.78,23.92,23.74,23.89,728540.0,19.766,19.8824,19.7328,19.8575,728540.0
2018-12-26 12:20:00,23.9,23.92,23.81,23.82,634490.0,19.8658,19.8824,19.791,19.7993,634490.0
2018-12-26 12:30:00,23.82,23.93,23.79,23.93,673130.0,19.7993,19.8907,19.7744,19.8907,673130.0
2018-12-26 12:40:00,23.92,23.97,23.86,23.92,578610.0,19.8824,19.924,19.8325,19.8824,578610.0
2018-12-26 12:50:00,23.93,24.01,23.89,23.96,519160.0,19.8907,19.9572,19.8575,19.9157,519160.0
2018-12-26 13:00:00,23.98,23.99,23.86,23.91,488760.0,19.9323,19.9406,19.8325,19.8741,488760.0
2018-12-26 13:10:00,23.91,23.92,23.81,23.88,736990.0,19.8741,19.8824,19.791,19.8492,736990.0
2018-12-26 13:20:00,23.88,24.0,23.88,23.98,419860.0,19.8492,19.9489,19.8492,19.9323,419860.0
2018-12-26 13:30:00,23.98,24.05,23.96,24.05,273060.0,19.9323,19.9905,19.9157,19.9905,273060.0
2018-12-26 13:40:00,24.06,24.13,24.03,24.11,599350.0,19.9988,20.057,19.9738,20.0403,599350.0
2018-12-26 13:50:00,24.12,24.26,24.11,24.25,491360.0,20.0487,20.165,20.0403,20.1567,491360.0
2018-12-26 14:00:00,24.26,24.27,24.2,24.26,580180.0,20.165,20.1733,20.1152,20.165,580180.0
2018-12-26 14:10:00,24.26,24.3,24.18,24.19,422090.0,20.165,20.1983,20.0985,20.1068,422090.0
2018-12-26 14:20:00,24.2,24.23,24.15,24.22,296810.0,20.1152,20.1401,20.0736,20.1318,296810.0
2018-12-26 14:30:00,24.24,24.33,24.24,24.3,260690.0,20.1484,20.2232,20.1484,20.1983,260690.0
2018-12-26 14:40:00,24.31,24.32,24.22,24.27,433340.0,20.2066,20.2149,20.1318,20.1733,433340.0
2018-12-26 14:50:00,24.27,24.38,24.27,24.37,324600.0,20.1733,20.2648,20.1733,20.2565,324600.0
2018-12-26 15:00:00,24.37,24.39,24.3,24.37,527360.0,20.2565,20.2731,20.1983,20.2565,527360.0
2018-12-26 15:10:00,24.37,24.48,24.36,24.42,686310.0,20.2565,20.3479,20.2481,20.298,686310.0
2018-12-26 15:20:00,24.41,24.54,24.41,24.54,555750.0,20.2897,20.3978,20.2897,20.3978,555750.0
2018-12-26 15:30:00,24.53,24.64,24.53,24.63,797450.0,20.3895,20.4809,20.3895,20.4726,797450.0
2018-12-26 15:40:00,24.62,24.7,24.58,24.63,903080.0,20.4643,20.5308,20.431,20.4726,903080.0
2018-12-26 15:50:00,24.63,24.85,24.62,24.8,2413760.0,20.4726,20.6554,20.4643,20.6139,2413760.0
2018-12-27 09:30:00,24.47,24.85,24.39,24.81,1089430.0,20.3396,20.6554,20.2731,20.6222,1089430.0
2018-12-27 09:40:00,24.79,24.84,24.5,24.51,487290.0,20.6056,20.6471,20.3645,20.3728,487290.0
2018-12-27 09:50:00,24.52,24.68,24.48,24.67,397980.0,20.3811,20.5141,20.3479,20.5058,397980.0
2018-12-27 10:00:00,24.68,24.81,24.6,24.61,658240.0,20.5141,20.6222,20.4476,20.4559,658240.0
2018-12-27 10:10:00,24.62,24.66,24.55,24.56,477890.0,20.4643,20.4975,20.4061,20.4144,477890.0
2018-12-27 10:20:00,24.54,24.57,24.45,24.47,359360.0,20.3978,20.4227,20.323,20.3396,359360.0
2018-12-27 10:30:00,24.48,24.51,24.39,24.43,354220.0,20.3479,20.3728,20.2731,20.3063,354220.0
2018-12-27 10:40:00,24.43,24.73,24.42,24.71,428710.0,20.3063,20.5557,20.298,20.5391,428710.0
2018-12-27 10:50:00,24.69,24.69,24.52,24.57,352530.0,20.5224,20.5224,20.3811,20.4227,352530.0
2018-12-27 11:00:00,24.56,24.57,24.47,24.49,363320.0,20.4144,20.4227,20.3396,20.3562,363320.0
2018-12-27 11:10:00,24.49,24.58,24.46,24.56,519780.0,20.3562,20.431,20.3313,20.4144,519780.0
2018-12-27 11:20:00,24.57,24.63,24.52,24.6,312610.0,20.4227,20.4726,20.3811,20.4476,312610.0
2018-12-27 11:30:00,24.6,24.66,24.52,24.53,409940.0,20.4476,20.4975,20.3811,20.3895,409940.0
2018-12-27 11:40:00,24.53,24.54,24.46,24.51,429450.0,20.3895,20.3978,20.3313,20.3728,429450.0
2018-12-27 11:50:00,24.51,24.64,24.5,24.6,272540.0,20.3728,20.4809,20.3645,20.4476,272540.0
2018-12-27 12:00:00,24.6,24.61,24.48,24.49,313490.0,20.4476,20.4559,20.3479,20.3562,313490.0
2018-12-27 12:10:00,24.5,24.55,24.45,24.52,314720.0,20.3645,20.4061,20.323,20.3811,314720.0
2018-12-27 12:20:00,24.52,24.56,24.41,24.47,313330.0,20.3811,20.4144,20.2897,20.3396,313330.0
2018-12-27 12:30:00,24.46,24.52,24.43,24.5,215190.0,20.3313,20.3811,20.3063,20.3645,215190.0
2018-12-27 12:40:00,24.51,24.56,24.44,24.51,339110.0,20.3728,20.4144,20.3146,20.3728,339110.0
2018-12-27 12:50:00,24.5,24.56,24.47,24.55,338430.0,20.3645,20.4144,20.3396,20.4061,338430.0
2018-12-27 13:00:00,24.53,24.61,24.51,24.6,270610.0,20.3895,20.4559,20.3728,20.4476,270610.0
2018-12-27 13:10:00,24.61,24.64,24.53,24.57,404540.0,20.4559,20.4809,20.3895,20.4227,404540.0
2018-12-27 13:20:00,24.56,24.57,24.51,24.52,349950.0,20.4144,20.4227,20.3728,20.3811,349950.0
2018-12-27 13:30:00,24.51,24.56,24.51,24.52,240040.0,20.3728,20.4144,20.3728,20.3811,240040.0
2018-12-27 13:40:00,24.51,24.53,24.37,24.39,335110.0,20.3728,20.3895,20.2565,20.2731,335110.0
2018-12-27 13:50:00,24.37,24.41,24.26,24.33,389310.0,20.2565,20.2897,20.165,20.2232,389310.0
2018-12-27 14:00:00,24.32,24.38,24.27,24.32,320320.0,20.2149,20.2648,20.1733,20.2149,320320.0
2018-12-27 14:10:00,24.3,24.3,24.21,24.26,347350.0,20.1983,20.1983,20.1235,20.165,347350.0
2018-12-27 14:20:00,24.26,24.32,24.23,24.31,413310.0,20.165,20.2149,20.1401,20.2066,413310.0
2018-12-27 14:30:00,24.31,24.33,24.24,24.29,348350.0,20.2066,20.2232,20.1484,20.19,348350.0
2018-12-27 14:40:00,24.3,24.44,24.29,24.37,520300.0,20.1983,20.3146,20.19,20.2565,520300.0
2018-12-27 14:50:00,24.38,24.5,24.36,24.5,288890.0,20.2648,20.3645,20.2481,20.3645,288890.0
2018-12-27 15:00:00,24.5,24.51,24.39,24.48,410250.0,20.3645,20.3728,20.2731,20.3479,410250.0
2018-12-27 15:10:00,24.48,24.66,24.43,24.62,455210.0,20.3479,20.4975,20.3063,20.4643,455210.0
2018-12-27 15:20:00,24.63,24.89,24.63,24.86,616710.0,20.4726,20.6887,20.4726,20.6637,616710.0
2018-12-27 15:30:00,24.86,24.99,24.76,24.96,854090.0,20.6637,20.7718,20.5806,20.7469,854090.0
2018-12-27 15:40:00,24.96,25.12,24.91,25.0,1142220.0,20.7469,20.8799,20.7053,20.7801,1142220.0
2018-12-27 15:50:00,25.0,25.09,24.82,25.09,2166320.0,20.7801,20.8549,20.6305,20.8549,2166320.0
2018-12-28 09:30:00,25.28,25.31,25.16,25.29,795870.0,21.0129,21.0378,20.9131,21.0212,795870.0
2018-12-28 09:40:00,25.29,25.59,25.25,25.49,901070.0,21.0212,21.2705,20.9879,21.1874,901070.0
2018-12-28 09:50:00,25.51,25.54,25.37,25.54,465180.0,21.204,21.229,21.0877,21.229,465180.0
2018-12-28 10:00:00,25.53,25.55,25.29,25.31,569370.0,21.2207,21.2373,21.0212,21.0378,569370.0
2018-12-28 10:10:00,25.31,25.31,25.13,25.29,577160.0,21.0378,21.0378,20.8882,21.0212,577160.0
2018-12-28 10:20:00,25.28,25.3,25.13,25.16,512030.0,21.0129,21.0295,20.8882,20.9131,512030.0
2018-12-28 10:30:00,25.14,25.24,25.12,25.2,367980.0,20.8965,20.9796,20.8799,20.9464,367980.0
2018-12-28 10:40:00,25.19,25.37,25.18,25.36,413630.0,20.938,21.0877,20.9297,21.0794,413630.0
2018-12-28 10:50:00,25.36,25.44,25.29,25.3,367140.0,21.0794,21.1458,21.0212,21.0295,367140.0
2018-12-28 11:00:00,25.32,25.32,25.2,25.3,324580.0,21.0461,21.0461,20.9464,21.0295,324580.0
2018-12-28 11:10:00,25.29,25.37,25.24,25.3,560620.0,21.0212,21.0877,20.9796,21.0295,560620.0
2018-12-28 11:20:00,25.3,25.37,25.27,25.36,352530.0,21.0295,21.0877,21.0045,21.0794,352530.0
2018-12-28 11:30:00,25.36,25.4,25.29,25.39,467380.0,21.0794,21.1126,21.0212,21.1043,467380.0
2018-12-28 11:40:00,25.38,25.39,25.27,25.31,303770.0,21.096,21.1043,21.0045,21.0378,303770.0
2018-12-28 11:50:00,25.33,25.36,25.25,25.33,350400.0,21.0544,21.0794,20.9879,21.0544,350400.0
2018-12-28 12:00:00,25.35,25.38,25.31,25.37,654400.0,21.071,21.096,21.0378,21.0877,654400.0
2018-12-28 12:10:00,25.37,25.38,25.26,25.31,485060.0,21.0877,21.096,20.9962,21.0378,485060.0
2018-12-28 12:20:00,25.31,25.35,25.3,25.35,231910.0,21.0378,21.071,21.0295,21.071,231910.0
2018-12-28 12:30:00,25.36,25.45,25.34,25.45,250430.0,21.0794,21.1542,21.0627,21.1542,250430.0
2018-12-28 12:40:00,25.45,25.52,25.45,25.51,232000.0,21.1542,21.2123,21.1542,21.204,232000.0
2018-12-28 12:50:00,25.51,25.54,25.47,25.48,292780.0,21.204,21.229,21.1708,21.1791,292780.0
2018-12-28 13:00:00,25.48,25.5,25.42,25.48,219450.0,21.1791,21.1957,21.1292,21.1791,219450.0
2018-12-28 13:10:00,25.48,25.52,25.47,25.47,188180.0,21.1791,21.2123,21.1708,21.1708,188180.0
2018-12-28 13:20:00,25.48,25.48,25.37,25.42,222680.0,21.1791,21.1791,21.0877,21.1292,222680.0
2018-12-28 13:30:00,25.43,25.43,25.32,25.4,365840.0,21.1375,21.1375,21.0461,21.1126,365840.0
2018-12-28 13:40:00,25.4,25.52,25.39,25.51,333280.0,21.1126,21.2123,21.1043,21.204,333280.0
2018-12-28 13:50:00,25.52,25.55,25.47,25.48,283880.0,21.2123,21.2373,21.1708,21.1791,283880.0
2018-12-28 14:00:00,25.49,25.6,25.49,25.57,398100.0,21.1874,21.2788,21.1874,21.2539,398100.0
2018-12-28 14:10:00,25.58,25.66,25.57,25.58,439950.0,21.2622,21.3287,21.2539,21.2622,439950.0
2018-12-28 14:20:00,25.6,25.61,25.55,25.59,270680.0,21.2788,21.2872,21.2373,21.2705,270680.0
2018-12-28 14:30:00,25.59,25.68,25.57,25.68,315600.0,21.2705,21.3453,21.2539,21.3453,315600.0
2018-12-28 14:40:00,25.68,25.74,25.63,25.74,494170.0,21.3453,21.3952,21.3038,21.3952,494170.0
2018-12-28 14:50:00,25.74,25.8,25.72,25.8,490630.0,21.3952,21.4451,21.3786,21.4451,490630.0
2018-12-28 15:00:00,25.8,25.81,25.63,25.67,717690.0,21.4451,21.4534,21.3038,21.337,717690.0
2018-12-28 15:10:00,25.67,25.76,25.58,25.63,688950.0,21.337,21.4118,21.2622,21.3038,688950.0
2018-12-28 15:20:00,25.62,25.62,25.43,25.5,557570.0,21.2955,21.2955,21.1375,21.1957,557570.0
2018-12-28 15:30:00,25.49,25.51,25.4,25.4,754260.0,21.1874,21.204,21.1126,21.1126,754260.0
2018-12-28 15:40:00,25.4,25.45,25.36,25.41,832170.0,21.1126,21.1542,21.0794,21.1209,832170.0
2018-12-28 15:50:00,25.42,25.45,25.28,25.36,2006540.0,21.1292,21.1542,21.0129,21.0794,2006540.0
2018-12-31 09:30:00,25.78,25.84,25.64,25.79,896920.0,21.4285,21.4783,21.3121,21.4368,896920.0
2018-12-31 09:40:00,25.81,25.85,25.63,25.63,349860.0,21.4534,21.4866,21.3038,21.3038,349860.0
2018-12-31 09:50:00,25.62,25.64,25.51,25.64,460350.0,21.2955,21.3121,21.204,21.3121,460350.0
2018-12-31 10:00:00,25.66,25.67,25.58,25.61,492100.0,21.3287,21.337,21.2622,21.2872,492100.0
2018-12-31 10:10:00,25.6,25.61,25.49,25.53,425430.0,21.2788,21.2872,21.1874,21.2207,425430.0
2018-12-31 10:20:00,25.53,25.55,25.44,25.49,327460.0,21.2207,21.2373,21.1458,21.1874,327460.0
2018-12-31 10:30:00,25.48,25.48,25.34,25.34,641830.0,21.1791,21.1791,21.0627,21.0627,641830.0
2018-12-31 10:40:00,25.36,25.38,25.26,25.28,614980.0,21.0794,21.096,20.9962,21.0129,614980.0
2018-12-31 10:50:00,25.28,25.3,25.22,25.23,584490.0,21.0129,21.0295,20.963,20.9713,584490.0
2018-12-31 11:00:00,25.24,25.24,25.16,25.21,614210.0,20.9796,20.9796,20.9131,20.9547,614210.0
2018-12-31 11:10:00,25.21,25.21,25.1,25.16,619120.0,20.9547,20.9547,20.8632,20.9131,619120.0
2018-12-31 11:20:00,25.16,25.34,25.11,25.3,541730.0,20.9131,21.0627,20.8716,21.0295,541730.0
2018-12-31 11:30:00,25.3,25.3,25.18,25.21,360350.0,21.0295,21.0295,20.9297,20.9547,360350.0
2018-12-31 11:40:00,25.22,25.25,25.15,25.25,322840.0,20.963,20.9879,20.9048,20.9879,322840.0
2018-12-31 11:50:00,25.25,25.28,25.22,25.26,293140.0,20.9879,21.0129,20.963,20.9962,293140.0
2018-12-31 12:00:00,25.27,25.31,25.23,25.3,229660.0,21.0045,21.0378,20.9713,21.0295,229660.0
2018-12-31 12:10:00,25.3,25.32,25.26,25.28,265730.0,21.0295,21.0461,20.9962,21.0129,265730.0
2018-12-31 12:20:00,25.29,25.32,25.28,25.32,277840.0,21.0212,21.0461,21.0129,21.0461,277840.0
2018-12-31 12:30:00,25.31,25.49,25.31,25.48,318970.0,21.0378,21.1874,21.0378,21.1791,318970.0
2018-12-31 12:40:00,25.48,25.5,25.44,25.47,188080.0,21.1791,21.1957,21.1458,21.1708,188080.0
2018-12-31 12:50:00,25.47,25.47,25.42,25.43,207840.0,21.1708,21.1708,21.1292,21.1375,207840.0
2018-12-31 13:00:00,25.44,25.48,25.41,25.48,268370.0,21.1458,21.1791,21.1209,21.1791,268370.0
2018-12-31 13:10:00,25.47,25.51,25.44,25.48,234290.0,21.1708,21.204,21.1458,21.1791,234290.0
2018-12-31 13:20:00,25.48,25.51,25.46,25.51,149180.0,21.1791,21.204,21.1625,21.204,149180.0
2018-12-31 13:30:00,25.51,25.51,25.44,25.46,170090.0,21.204,21.204,21.1458,21.1625,170090.0
2018-12-31 13:40:00,25.46,25.48,25.41,25.41,284340.0,21.1625,21.1791,21.1209,21.1209,284340.0
2018-12-31 13:50:00,25.42,25.44,25.34,25.36,251850.0,21.1292,21.1458,21.0627,21.0794,251850.0
2018-12-31 14:00:00,25.36,25.41,25.32,25.4,242780.0,21.0794,21.1209,21.0461,21.1126,242780.0
2018-12-31 14:10:00,25.39,25.42,25.31,25.41,312410.0,21.1043,21.1292,21.0378,21.1209,312410.0
2018-12-31 14:20:00,25.41,25.41,25.3,25.3,240520.0,21.1209,21.1209,21.0295,21.0295,240520.0
2018-12-31 14:30:00,25.3,25.34,25.27,25.34,173110.0,21.0295,21.0627,21.0045,21.0627,173110.0
2018-12-31 14:40:00,25.34,25.43,25.33,25.41,129030.0,21.0627,21.1375,21.0544,21.1209,129030.0
2018-12-31 14:50:00,25.42,25.46,25.38,25.38,166770.0,21.1292,21.1625,21.096,21.096,166770.0
2018-12-31 15:00:00,25.38,25.46,25.38,25.41,338390.0,21.096,21.1625,21.096,21.1209,338390.0
2018-12-31 15:10:00,25.4,25.42,25.36,25.42,300740.0,21.1126,21.1292,21.0794,21.1292,300740.0
2018-12-31 15:20:00,25.41,25.43,25.36,25.36,330270.0,21.1209,21.1375,21.0794,21.0794,330270.0
2018-12-31 15:30:00,25.36,25.44,25.36,25.4,452610.0,21.0794,21.1458,21.0794,21.1126,452610.0
2018-12-31 15:40:00,25.4,25.43,25.32,25.35,815540.0,21.1126,21.1375,21.0461,21.071,815540.0
2018-12-31 15:50:00,25.35,25.43,25.24,25.43,1841180.0,21.071,21.1375,20.9796,21.1375,1841180.0
2019-01-02 09:30:00,24.89,24.98,24.65,24.83,2075860.0,20.6887,20.7635,20.4892,20.6388,2075860.0
2019-01-02 09:40:00,24.83,24.97,24.8,24.97,934040.0,20.6388,20.7552,20.6139,20.7552,934040.0
2019-01-02 09:50:00,24.97,25.12,24.95,25.1,856040.0,20.7552,20.8799,20.7386,20.8632,856040.0
2019-01-02 10:00:00,25.1,25.21,25.0,25.2,941470.0,20.8632,20.9547,20.7801,20.9464,941470.0
2019-01-02 10:10:00,25.2,25.22,25.12,25.17,663480.0,20.9464,20.963,20.8799,20.9214,663480.0
2019-01-02 10:20:00,25.18,25.31,25.15,25.2,631010.0,20.9297,21.0378,20.9048,20.9464,631010.0
2019-01-02 10:30:00,25.19,25.3,25.17,25.26,615570.0,20.938,21.0295,20.9214,20.9962,615570.0
2019-01-02 10:40:00,25.28,25.37,25.27,25.29,512040.0,21.0129,21.0877,21.0045,21.0212,512040.0
2019-01-02 10:50:00,25.28,25.34,25.22,25.27,490640.0,21.0129,21.0627,20.963,21.0045,490640.0
2019-01-02 11:00:00,25.27,25.29,25.17,25.28,491920.0,21.0045,21.0212,20.9214,21.0129,491920.0
2019-01-02 11:10:00,25.28,25.33,25.25,25.33,346320.0,21.0129,21.0544,20.9879,21.0544,346320.0
2019-01-02 11:20:00,25.33,25.34,25.22,25.22,386370.0,21.0544,21.0627,20.963,20.963,386370.0
2019-01-02 11:30:00,25.22,25.24,25.05,25.07,573720.0,20.963,20.9796,20.8217,20.8383,573720.0
2019-01-02 11:40:00,25.09,25.16,25.02,25.07,731470.0,20.8549,20.9131,20.7967,20.8383,731470.0
2019-01-02 11:50:00,25.08,25.12,25.0,25.02,614830.0,20.8466,20.8799,20.7801,20.7967,614830.0
2019-01-02 12:00:00,25.01,25.16,25.0,25.13,457590.0,20.7884,20.9131,20.7801,20.8882,457590.0
2019-01-02 12:10:00,25.14,25.17,25.09,25.17,351660.0,20.8965,20.9214,20.8549,20.9214,351660.0
2019-01-02 12:20:00,25.17,25.17,25.1,25.15,298570.0,20.9214,20.9214,20.8632,20.9048,298570.0
2019-01-02 12:30:00,25.16,25.32,25.16,25.32,359420.0,20.9131,21.0461,20.9131,21.0461,359420.0
2019-01-02 12:40:00,25.31,25.32,25.25,25.26,202610.0,21.0378,21.0461,20.9879,20.9962,202610.0
2019-01-02 12:50:00,25.25,25.38,25.25,25.35,246820.0,20.9879,21.096,20.9879,21.071,246820.0
2019-01-02 13:00:00,25.35,25.41,25.33,25.41,210690.0,21.071,21.1209,21.0544,21.1209,210690.0
2019-01-02 13:10:00,25.4,25.41,25.35,25.41,180540.0,21.1126,21.1209,21.071,21.1209,180540.0
2019-01-02 13:20:00,25.41,25.41,25.28,25.29,261280.0,21.1209,21.1209,21.0129,21.0212,261280.0
2019-01-02 13:30:00,25.3,25.39,25.29,25.36,197710.0,21.0295,21.1043,21.0212,21.0794,197710.0
2019-01-02 13:40:00,25.36,25.47,25.34,25.46,191300.0,21.0794,21.1708,21.0627,21.1625,191300.0
2019-01-02 13:50:00,25.46,25.47,25.34,25.39,283680.0,21.1625,21.1708,21.0627,21.1043,283680.0
2019-01-02 14:00:00,25.4,25.41,25.25,25.26,355330.0,21.1126,21.1209,20.9879,20.9962,355330.0
2019-01-02 14:10:00,25.28,25.32,25.22,25.3,347970.0,21.0129,21.0461,20.963,21.0295,347970.0
2019-01-02 14:20:00,25.29,25.37,25.28,25.32,304850.0,21.0212,21.0877,21.0129,21.0461,304850.0
2019-01-02 14:30:00,25.32,25.43,25.32,25.43,270930.0,21.0461,21.1375,21.0461,21.1375,270930.0
2019-01-02 14:40:00,25.42,25.42,25.33,25.41,195970.0,21.1292,21.1292,21.0544,21.1209,195970.0
2019-01-02 14:50:00,25.41,25.43,25.31,25.31,365930.0,21.1209,21.1375,21.0378,21.0378,365930.0
2019-01-02 15:00:00,25.32,25.35,25.23,25.24,376570.0,21.0461,21.071,20.9713,20.9796,376570.0
2019-01-02 15:10:00,25.23,25.27,25.19,25.21,351240.0,20.9713,21.0045,20.938,20.9547,351240.0
2019-01-02 15:20:00,25.2,25.28,25.18,25.21,374280.0,20.9464,21.0129,20.9297,20.9547,374280.0
2019-01-02 15:30:00,25.21,25.24,25.12,25.16,470690.0,20.9547,20.9796,20.8799,20.9131,470690.0
2019-01-02 15:40:00,25.16,25.28,25.16,25.24,634500.0,20.9131,21.0129,20.9131,20.9796,634500.0
2019-01-02 15:50:00,25.24,25.38,25.24,25.35,1660970.0,20.9796,21.096,20.9796,21.071,1660970.0
2019-01-03 09:30:00,24.46,24.65,24.17,24.21,2899110.0,20.3313,20.4892,20.0902,20.1235,2899110.0
2019-01-03 09:40:00,24.22,24.25,24.03,24.12,1935390.0,20.1318,20.1567,19.9738,20.0487,1935390.0
2019-01-03 09:50:00,24.11,24.18,23.9,24.07,1489660.0,20.0403,20.0985,19.8658,20.0071,1489660.0
2019-01-03 10:00:00,24.06,24.06,23.88,23.95,1102080.0,19.9988,19.9988,19.8492,19.9074,1102080.0
2019-01-03 10:10:00,23.96,23.97,23.81,23.9,971360.0,19.9157,19.924,19.791,19.8658,971360.0
2019-01-03 10:20:00,23.9,24.1,23.88,24.05,719880.0,19.8658,20.032,19.8492,19.9905,719880.0
2019-01-03 10:30:00,24.05,24.05,23.85,23.87,839130.0,19.9905,19.9905,19.8242,19.8409,839130.0
2019-01-03 10:40:00,23.87,24.0,23.8,23.93,888260.0,19.8409,19.9489,19.7827,19.8907,888260.0
2019-01-03 10:50:00,23.93,24.13,23.93,24.1,717720.0,19.8907,20.057,19.8907,20.032,717720.0
2019-01-03 11:00:00,24.1,24.12,23.97,23.99,505130.0,20.032,20.0487,19.924,19.9406,505130.0
2019-01-03 11:10:00,24.0,24.09,23.99,24.0,880260.0,19.9489,20.0237,19.9406,19.9489,880260.0
2019-01-03 11:20:00,24.02,24.06,23.92,23.93,1076090.0,19.9655,19.9988,19.8824,19.8907,1076090.0
2019-01-03 11:30:00,23.94,24.03,23.87,24.02,1238100.0,19.899,19.9738,19.8409,19.9655,1238100.0
2019-01-03 11:40:00,24.02,24.05,23.89,23.9,1150420.0,19.9655,19.9905,19.8575,19.8658,1150420.0
2019-01-03 11:50:00,23.91,23.91,23.77,23.82,1094600.0,19.8741,19.8741,19.7577,19.7993,1094600.0
2019-01-03 12:00:00,23.81,23.85,23.71,23.74,1058360.0,19.791,19.8242,19.7079,19.7328,1058360.0
2019-01-03 12:10:00,23.74,23.86,23.71,23.73,671530.0,19.7328,19.8325,19.7079,19.7245,671530.0
2019-01-03 12:20:00,23.72,23.77,23.63,23.69,753380.0,19.7162,19.7577,19.6414,19.6912,753380.0
2019-01-03 12:30:00,23.69,23.73,23.6,23.61,779040.0,19.6912,19.7245,19.6164,19.6247,779040.0
2019-01-03 12:40:00,23.61,23.7,23.6,23.65,1071850.0,19.6247,19.6996,19.6164,19.658,1071850.0
2019-01-03 12:50:00,23.66,23.74,23.64,23.72,836870.0,19.6663,19.7328,19.6497,19.7162,836870.0
2019-01-03 13:00:00,23.72,23.72,23.57,23.59,572240.0,19.7162,19.7162,19.5915,19.6081,572240.0
2019-01-03 13:10:00,23.6,23.64,23.51,23.55,567230.0,19.6164,19.6497,19.5416,19.5749,567230.0
2019-01-03 13:20:00,23.55,23.56,23.5,23.52,788570.0,19.5749,19.5832,19.5333,19.5499,788570.0
2019-01-03 13:30:00,23.52,23.54,23.48,23.53,1102550.0,19.5499,19.5666,19.5167,19.5582,1102550.0
2019-01-03 13:40:00,23.51,23.56,23.47,23.48,948100.0,19.5416,19.5832,19.5084,19.5167,948100.0
2019-01-03 13:50:00,23.48,23.48,23.36,23.39,764680.0,19.5167,19.5167,19.4169,19.4419,764680.0
2019-01-03 14:00:00,23.39,23.43,23.35,23.41,844970.0,19.4419,19.4751,19.4086,19.4585,844970.0
2019-01-03 14:10:00,23.41,23.43,23.32,23.42,886910.0,19.4585,19.4751,19.3837,19.4668,886910.0
2019-01-03 14:20:00,23.42,23.48,23.4,23.48,1048970.0,19.4668,19.5167,19.4502,19.5167,1048970.0
2019-01-03 14:30:00,23.49,23.52,23.39,23.41,1035710.0,19.525,19.5499,19.4419,19.4585,1035710.0
2019-01-03 14:40:00,23.41,23.44,23.31,23.34,743520.0,19.4585,19.4834,19.3754,19.4003,743520.0
2019-01-03 14:50:00,23.34,23.35,23.23,23.29,1169330.0,19.4003,19.4086,19.3089,19.3588,1169330.0
2019-01-03 15:00:00,23.29,23.29,23.19,23.2,1650320.0,19.3588,19.3588,19.2756,19.2839,1650320.0
2019-01-03 15:10:00,23.2,23.23,23.11,23.13,1999540.0,19.2839,19.3089,19.2091,19.2258,1999540.0
2019-01-03 15:20:00,23.12,23.16,23.1,23.12,2129600.0,19.2175,19.2507,19.2008,19.2175,2129600.0
2019-01-03 15:30:00,23.12,23.25,23.12,23.17,3676170.0,19.2175,19.3255,19.2175,19.259,3676170.0
2019-01-03 15:40:00,23.17,23.18,23.08,23.08,2263360.0,19.259,19.2673,19.1842,19.1842,2263360.0
2019-01-03 15:50:00,23.08,23.16,23.03,23.09,5310690.0,19.1842,19.2507,19.1426,19.1925,5310690.0
2019-01-04 09:30:00,23.43,23.54,23.27,23.38,2743080.0,19.4751,19.5666,19.3421,19.4336,2743080.0
2019-01-04 09:40:00,23.39,23.49,23.25,23.39,2249570.0,19.4419,19.525,19.3255,19.4419,2249570.0
2019-01-04 09:50:00,23.39,23.4,23.25,23.35,1039990.0,19.4419,19.4502,19.3255,19.4086,1039990.0
2019-01-04 10:00:00,23.35,23.4,23.23,23.26,1432870.0,19.4086,19.4502,19.3089,19.3338,1432870.0
2019-01-04 10:10:00,23.27,23.33,23.19,23.21,1020580.0,19.3421,19.392,19.2756,19.2923,1020580.0
2019-01-04 10:20:00,23.21,23.55,23.17,23.53,1414920.0,19.2923,19.5749,19.259,19.5582,1414920.0
2019-01-04 10:30:00,23.54,23.56,23.39,23.41,943910.0,19.5666,19.5832,19.4419,19.4585,943910.0
2019-01-04 10:40:00,23.42,23.43,23.36,23.37,729670.0,19.4668,19.4751,19.4169,19.4253,729670.0
2019-01-04 10:50:00,23.39,23.5,23.38,23.48,1164360.0,19.4419,19.5333,19.4336,19.5167,1164360.0
2019-01-04 11:00:00,23.48,23.62,23.46,23.54,846930.0,19.5167,19.6331,19.5001,19.5666,846930.0
2019-01-04 11:10:00,23.54,23.55,23.39,23.43,1402270.0,19.5666,19.5749,19.4419,19.4751,1402270.0
2019-01-04 11:20:00,23.45,23.49,23.39,23.4,1518290.0,19.4918,19.525,19.4419,19.4502,1518290.0
2019-01-04 11:30:00,23.39,23.42,23.35,23.41,1292830.0,19.4419,19.4668,19.4086,19.4585,1292830.0
2019-01-04 11:40:00,23.42,23.5,23.39,23.47,824700.0,19.4668,19.5333,19.4419,19.5084,824700.0
2019-01-04 11:50:00,23.46,23.51,23.44,23.47,741590.0,19.5001,19.5416,19.4834,19.5084,741590.0
2019-01-04 12:00:00,23.46,23.53,23.4,23.52,452290.0,19.5001,19.5582,19.4502,19.5499,452290.0
2019-01-04 12:10:00,23.52,23.56,23.42,23.5,592380.0,19.5499,19.5832,19.4668,19.5333,592380.0
2019-01-04 12:20:00,23.5,23.5,23.45,23.49,576190.0,19.5333,19.5333,19.4918,19.525,576190.0
2019-01-04 12:30:00,23.48,23.55,23.44,23.49,813290.0,19.5167,19.5749,19.4834,19.525,813290.0
2019-01-04 12:40:00,23.49,23.51,23.48,23.49,465880.0,19.525,19.5416,19.5167,19.525,465880.0
2019-01-04 12:50:00,23.49,23.49,23.43,23.45,767880.0,19.525,19.525,19.4751,19.4918,767880.0
2019-01-04 13:00:00,23.46,23.58,23.4,23.56,968930.0,19.5001,19.5998,19.4502,19.5832,968930.0
2019-01-04 13:10:00,23.56,23.57,23.48,23.5,687460.0,19.5832,19.5915,19.5167,19.5333,687460.0
2019-01-04 13:20:00,23.5,23.5,23.45,23.49,456330.0,19.5333,19.5333,19.4918,19.525,456330.0
2019-01-04 13:30:00,23.48,23.5,23.47,23.49,628840.0,19.5167,19.5333,19.5084,19.525,628840.0
2019-01-04 13:40:00,23.49,23.51,23.41,23.51,600030.0,19.525,19.5416,19.4585,19.5416,600030.0
2019-01-04 13:50:00,23.51,23.56,23.47,23.56,360830.0,19.5416,19.5832,19.5084,19.5832,360830.0
2019-01-04 14:00:00,23.57,23.6,23.44,23.5,737740.0,19.5915,19.6164,19.4834,19.5333,737740.0
2019-01-04 14:10:00,23.5,23.65,23.48,23.59,1607170.0,19.5333,19.658,19.5167,19.6081,1607170.0
2019-01-04 14:20:00,23.6,23.6,23.5,23.53,1506140.0,19.6164,19.6164,19.5333,19.5582,1506140.0
2019-01-04 14:30:00,23.53,23.53,23.45,23.49,753120.0,19.5582,19.5582,19.4918,19.525,753120.0
2019-01-04 14:40:00,23.5,23.51,23.39,23.4,490470.0,19.5333,19.5416,19.4419,19.4502,490470.0
2019-01-04 14:50:00,23.4,23.42,23.31,23.32,501660.0,19.4502,19.4668,19.3754,19.3837,501660.0
2019-01-04 15:00:00,23.32,23.39,23.31,23.36,394770.0,19.3837,19.4419,19.3754,19.4169,394770.0
2019-01-04 15:10:00,23.36,23.41,23.33,23.4,452590.0,19.4169,19.4585,19.392,19.4502,452590.0
2019-01-04 15:20:00,23.41,23.47,23.27,23.32,742770.0,19.4585,19.5084,19.3421,19.3837,742770.0
2019-01-04 15:30:00,23.32,23.4,23.31,23.35,652340.0,19.3837,19.4502,19.3754,19.4086,652340.0
2019-01-04 15:40:00,23.36,23.42,23.35,23.36,923640.0,19.4169,19.4668,19.4086,19.4169,923640.0
2019-01-04 15:50:00,23.36,23.37,23.28,23.3,3305000.0,19.4169,19.4253,19.3504,19.3671,3305000.0
2019-01-07 09:30:00,23.37,23.5,23.28,23.37,1246600.0,19.4253,19.5333,19.3504,19.4253,1246600.0
2019-01-07 09:40:00,23.37,23.5,23.35,23.42,781980.0,19.4253,19.5333,19.4086,19.4668,781980.0
2019-01-07 09:50:00,23.42,23.44,23.23,23.3,1191940.0,19.4668,19.4834,19.3089,19.3671,1191940.0
2019-01-07 10:00:00,23.29,23.32,23.24,23.24,971860.0,19.3588,19.3837,19.3172,19.3172,971860.0
2019-01-07 10:10:00,23.25,23.27,23.08,23.23,1187330.0,19.3255,19.3421,19.1842,19.3089,1187330.0
2019-01-07 10:20:00,23.22,23.34,23.17,23.31,718890.0,19.3006,19.4003,19.259,19.3754,718890.0
2019-01-07 10:30:00,23.3,23.46,23.3,23.39,994010.0,19.3671,19.5001,19.3671,19.4419,994010.0
2019-01-07 10:40:00,23.39,23.45,23.37,23.42,497130.0,19.4419,19.4918,19.4253,19.4668,497130.0
2019-01-07 10:50:00,23.43,23.46,23.35,23.4,579850.0,19.4751,19.5001,19.4086,19.4502,579850.0
2019-01-07 11:00:00,23.39,23.48,23.39,23.46,1120520.0,19.4419,19.5167,19.4419,19.5001,1120520.0
2019-01-07 11:10:00,23.46,23.56,23.44,23.49,879240.0,19.5001,19.5832,19.4834,19.525,879240.0
2019-01-07 11:20:00,23.49,23.55,23.45,23.53,713290.0,19.525,19.5749,19.4918,19.5582,713290.0
2019-01-07 11:30:00,23.53,23.67,23.51,23.62,1392560.0,19.5582,19.6746,19.5416,19.6331,1392560.0
2019-01-07 11:40:00,23.62,23.75,23.56,23.72,1648780.0,19.6331,19.7411,19.5832,19.7162,1648780.0
2019-01-07 11:50:00,23.72,23.75,23.67,23.7,1428360.0,19.7162,19.7411,19.6746,19.6996,1428360.0
2019-01-07 12:00:00,23.7,23.7,23.57,23.68,917110.0,19.6996,19.6996,19.5915,19.6829,917110.0
2019-01-07 12:10:00,23.68,23.78,23.63,23.78,701860.0,19.6829,19.766,19.6414,19.766,701860.0
2019-01-07 12:20:00,23.78,23.85,23.77,23.79,1075420.0,19.766,19.8242,19.7577,19.7744,1075420.0
2019-01-07 12:30:00,23.79,24.01,23.78,24.0,2411450.0,19.7744,19.9572,19.766,19.9489,2411450.0
2019-01-07 12:40:00,24.0,24.01,23.91,23.97,729610.0,19.9489,19.9572,19.8741,19.924,729610.0
2019-01-07 12:50:00,23.98,23.99,23.88,23.93,985190.0,19.9323,19.9406,19.8492,19.8907,985190.0
2019-01-07 13:00:00,23.93,23.97,23.88,23.92,708020.0,19.8907,19.924,19.8492,19.8824,708020.0
2019-01-07 13:10:00,23.92,24.01,23.92,23.96,795710.0,19.8824,19.9572,19.8824,19.9157,795710.0
2019-01-07 13:20:00,23.97,23.98,23.9,23.96,969450.0,19.924,19.9323,19.8658,19.9157,969450.0
2019-01-07 13:30:00,23.96,24.0,23.91,23.94,890650.0,19.9157,19.9489,19.8741,19.899,890650.0
2019-01-07 13:40:00,23.93,23.95,23.89,23.93,1049460.0,19.8907,19.9074,19.8575,19.8907,1049460.0
2019-01-07 13:50:00,23.93,23.95,23.91,23.93,412810.0,19.8907,19.9074,19.8741,19.8907,412810.0
2019-01-07 14:00:00,23.92,23.98,23.89,23.89,2347720.0,19.8824,19.9323,19.8575,19.8575,2347720.0
2019-01-07 14:10:00,23.89,23.96,23.84,23.96,1249260.0,19.8575,19.9157,19.8159,19.9157,1249260.0
2019-01-07 14:20:00,23.97,24.02,23.9,23.92,994060.0,19.924,19.9655,19.8658,19.8824,994060.0
2019-01-07 14:30:00,23.92,24.0,23.9,23.92,570620.0,19.8824,19.9489,19.8658,19.8824,570620.0
2019-01-07 14:40:00,23.92,23.93,23.85,23.91,430520.0,19.8824,19.8907,19.8242,19.8741,430520.0
2019-01-07 14:50:00,23.91,23.93,23.85,23.85,504940.0,19.8741,19.8907,19.8242,19.8242,504940.0
2019-01-07 15:00:00,23.86,23.9,23.86,23.9,579930.0,19.8325,19.8658,19.8325,19.8658,579930.0
2019-01-07 15:10:00,23.9,23.91,23.87,23.89,847340.0,19.8658,19.8741,19.8409,19.8575,847340.0
2019-01-07 15:20:00,23.9,23.9,23.83,23.88,1122900.0,19.8658,19.8658,19.8076,19.8492,1122900.0
2019-01-07 15:30:00,23.88,23.89,23.78,23.79,725050.0,19.8492,19.8575,19.766,19.7744,725050.0
2019-01-07 15:40:00,23.79,23.85,23.78,23.82,887970.0,19.7744,19.8242,19.766,19.7993,887970.0
2019-01-07 15:50:00,23.81,23.84,23.78,23.79,1621230.0,19.791,19.8159,19.766,19.7744,1621230.0
2019-01-08 09:30:00,24.01,24.19,23.96,23.97,1622970.0,19.9572,20.1068,19.9157,19.924,1622970.0
2019-01-08 09:40:00,23.97,24.04,23.83,23.87,750590.0,19.924,19.9822,19.8076,19.8409,750590.0
2019-01-08 09:50:00,23.87,23.92,23.72,23.77,585810.0,19.8409,19.8824,19.7162,19.7577,585810.0
2019-01-08 10:00:00,23.79,23.82,23.76,23.8,596140.0,19.7744,19.7993,19.7494,19.7827,596140.0
2019-01-08 10:10:00,23.8,23.84,23.66,23.68,488500.0,19.7827,19.8159,19.6663,19.6829,488500.0
2019-01-08 10:20:00,23.68,23.77,23.61,23.72,550840.0,19.6829,19.7577,19.6247,19.7162,550840.0
2019-01-08 10:30:00,23.74,23.77,23.66,23.77,432900.0,19.7328,19.7577,19.6663,19.7577,432900.0
2019-01-08 10:40:00,23.77,23.81,23.68,23.73,372350.0,19.7577,19.791,19.6829,19.7245,372350.0
2019-01-08 10:50:00,23.71,23.71,23.63,23.66,340740.0,19.7079,19.7079,19.6414,19.6663,340740.0
2019-01-08 11:00:00,23.66,23.76,23.65,23.74,324600.0,19.6663,19.7494,19.658,19.7328,324600.0
2019-01-08 11:10:00,23.75,23.76,23.65,23.65,369640.0,19.7411,19.7494,19.658,19.658,369640.0
2019-01-08 11:20:00,23.67,23.67,23.52,23.53,465150.0,19.6746,19.6746,19.5499,19.5582,465150.0
2019-01-08 11:30:00,23.53,23.54,23.49,23.52,877830.0,19.5582,19.5666,19.525,19.5499,877830.0
2019-01-08 11:40:00,23.52,23.57,23.42,23.51,1144760.0,19.5499,19.5915,19.4668,19.5416,1144760.0
2019-01-08 11:50:00,23.5,23.55,23.47,23.55,404430.0,19.5333,19.5749,19.5084,19.5749,404430.0
2019-01-08 12:00:00,23.54,23.57,23.51,23.56,579800.0,19.5666,19.5915,19.5416,19.5832,579800.0
2019-01-08 12:10:00,23.57,23.58,23.51,23.55,617940.0,19.5915,19.5998,19.5416,19.5749,617940.0
2019-01-08 12:20:00,23.56,23.64,23.54,23.59,644330.0,19.5832,19.6497,19.5666,19.6081,644330.0
2019-01-08 12:30:00,23.59,23.61,23.53,23.54,937750.0,19.6081,19.6247,19.5582,19.5666,937750.0
2019-01-08 12:40:00,23.54,23.57,23.46,23.48,619180.0,19.5666,19.5915,19.5001,19.5167,619180.0
2019-01-08 12:50:00,23.47,23.5,23.36,23.4,547850.0,19.5084,19.5333,19.4169,19.4502,547850.0
2019-01-08 13:00:00,23.4,23.46,23.34,23.41,883430.0,19.4502,19.5001,19.4003,19.4585,883430.0
2019-01-08 13:10:00,23.42,23.44,23.38,23.41,361650.0,19.4668,19.4834,19.4336,19.4585,361650.0
2019-01-08 13:20:00,23.4,23.48,23.39,23.41,512660.0,19.4502,19.5167,19.4419,19.4585,512660.0
2019-01-08 13:30:00,23.41,23.44,23.4,23.42,501740.0,19.4585,19.4834,19.4502,19.4668,501740.0
2019-01-08 13:40:00,23.41,23.45,23.37,23.41,376320.0,19.4585,19.4918,19.4253,19.4585,376320.0
2019-01-08 13:50:00,23.42,23.51,23.4,23.4,688080.0,19.4668,19.5416,19.4502,19.4502,688080.0
2019-01-08 14:00:00,23.4,23.45,23.36,23.45,430470.0,19.4502,19.4918,19.4169,19.4918,430470.0
2019-01-08 14:10:00,23.45,23.53,23.45,23.51,445900.0,19.4918,19.5582,19.4918,19.5416,445900.0
2019-01-08 14:20:00,23.5,23.51,23.4,23.45,639640.0,19.5333,19.5416,19.4502,19.4918,639640.0
2019-01-08 14:30:00,23.44,23.51,23.44,23.49,271120.0,19.4834,19.5416,19.4834,19.525,271120.0
2019-01-08 14:40:00,23.49,23.53,23.44,23.52,907010.0,19.525,19.5582,19.4834,19.5499,907010.0
2019-01-08 14:50:00,23.52,23.53,23.48,23.49,410180.0,19.5499,19.5582,19.5167,19.525,410180.0
2019-01-08 15:00:00,23.48,23.5,23.41,23.43,413350.0,19.5167,19.5333,19.4585,19.4751,413350.0
2019-01-08 15:10:00,23.44,23.48,23.42,23.48,434950.0,19.4834,19.5167,19.4668,19.5167,434950.0
2019-01-08 15:20:00,23.48,23.58,23.47,23.57,494500.0,19.5167,19.5998,19.5084,19.5915,494500.0
2019-01-08 15:30:00,23.58,23.64,23.56,23.6,641350.0,19.5998,19.6497,19.5832,19.6164,641350.0
2019-01-08 15:40:00,23.6,23.6,23.54,23.54,684060.0,19.6164,19.6164,19.5666,19.5666,684060.0
2019-01-08 15:50:00,23.54,23.61,23.53,23.6,1704790.0,19.5666,19.6247,19.5582,19.6164,1704790.0
2019-01-09 09:30:00,23.84,24.17,23.79,23.96,3767370.0,19.8159,20.0902,19.7744,19.9157,3767370.0
2019-01-09 09:40:00,23.96,24.15,23.95,24.1,3035530.0,19.9157,20.0736,19.9074,20.032,3035530.0
2019-01-09 09:50:00,24.1,24.18,24.05,24.13,1472020.0,20.032,20.0985,19.9905,20.057,1472020.0
2019-01-09 10:00:00,24.14,24.21,24.04,24.13,1224520.0,20.0653,20.1235,19.9822,20.057,1224520.0
2019-01-09 10:10:00,24.14,24.17,24.05,24.09,596950.0,20.0653,20.0902,19.9905,20.0237,596950.0
2019-01-09 10:20:00,24.1,24.24,24.07,24.23,1509840.0,20.032,20.1484,20.0071,20.1401,1509840.0
2019-01-09 10:30:00,24.23,24.24,24.11,24.21,1787820.0,20.1401,20.1484,20.0403,20.1235,1787820.0
2019-01-09 10:40:00,24.21,24.24,24.09,24.14,925580.0,20.1235,20.1484,20.0237,20.0653,925580.0
2019-01-09 10:50:00,24.15,24.25,24.14,24.24,577440.0,20.0736,20.1567,20.0653,20.1484,577440.0
2019-01-09 11:00:00,24.23,24.34,24.19,24.3,764190.0,20.1401,20.2315,20.1068,20.1983,764190.0
2019-01-09 11:10:00,24.31,24.36,24.26,24.36,1052160.0,20.2066,20.2481,20.165,20.2481,1052160.0
2019-01-09 11:20:00,24.36,24.41,24.33,24.4,785700.0,20.2481,20.2897,20.2232,20.2814,785700.0
2019-01-09 11:30:00,24.4,24.41,24.28,24.3,671800.0,20.2814,20.2897,20.1817,20.1983,671800.0
2019-01-09 11:40:00,24.29,24.45,24.28,24.45,831520.0,20.19,20.323,20.1817,20.323,831520.0
2019-01-09 11:50:00,24.45,24.5,24.39,24.44,1201680.0,20.323,20.3645,20.2731,20.3146,1201680.0
2019-01-09 12:00:00,24.45,24.52,24.45,24.47,558270.0,20.323,20.3811,20.323,20.3396,558270.0
2019-01-09 12:10:00,24.49,24.58,24.49,24.56,598100.0,20.3562,20.431,20.3562,20.4144,598100.0
2019-01-09 12:20:00,24.56,24.6,24.54,24.57,504460.0,20.4144,20.4476,20.3978,20.4227,504460.0
2019-01-09 12:30:00,24.57,24.59,24.52,24.52,511160.0,20.4227,20.4393,20.3811,20.3811,511160.0
2019-01-09 12:40:00,24.52,24.59,24.5,24.56,1125670.0,20.3811,20.4393,20.3645,20.4144,1125670.0
2019-01-09 12:50:00,24.57,24.62,24.54,24.59,398500.0,20.4227,20.4643,20.3978,20.4393,398500.0
2019-01-09 13:00:00,24.6,24.61,24.5,24.58,503890.0,20.4476,20.4559,20.3645,20.431,503890.0
2019-01-09 13:10:00,24.58,24.6,24.56,24.59,612050.0,20.431,20.4476,20.4144,20.4393,612050.0
2019-01-09 13:20:00,24.6,24.61,24.54,24.55,813300.0,20.4476,20.4559,20.3978,20.4061,813300.0
2019-01-09 13:30:00,24.55,24.57,24.52,24.54,293090.0,20.4061,20.4227,20.3811,20.3978,293090.0
2019-01-09 13:40:00,24.53,24.61,24.53,24.58,514930.0,20.3895,20.4559,20.3895,20.431,514930.0
2019-01-09 13:50:00,24.58,24.59,24.55,24.58,481580.0,20.431,20.4393,20.4061,20.431,481580.0
2019-01-09 14:00:00,24.58,24.6,24.55,24.59,968560.0,20.431,20.4476,20.4061,20.4393,968560.0
2019-01-09 14:10:00,24.59,24.59,24.46,24.47,450570.0,20.4393,20.4393,20.3313,20.3396,450570.0
2019-01-09 14:20:00,24.46,24.52,24.43,24.51,404920.0,20.3313,20.3811,20.3063,20.3728,404920.0
2019-01-09 14:30:00,24.51,24.56,24.48,24.54,343450.0,20.3728,20.4144,20.3479,20.3978,343450.0
2019-01-09 14:40:00,24.54,24.6,24.54,24.6,798660.0,20.3978,20.4476,20.3978,20.4476,798660.0
2019-01-09 14:50:00,24.6,24.62,24.56,24.59,624080.0,20.4476,20.4643,20.4144,20.4393,624080.0
2019-01-09 15:00:00,24.59,24.62,24.57,24.6,1327790.0,20.4393,20.4643,20.4227,20.4476,1327790.0
2019-01-09 15:10:00,24.6,24.63,24.59,24.61,1231550.0,20.4476,20.4726,20.4393,20.4559,1231550.0
2019-01-09 15:20:00,24.61,24.67,24.6,24.63,925200.0,20.4559,20.5058,20.4476,20.4726,925200.0
2019-01-09 15:30:00,24.63,24.63,24.57,24.6,768360.0,20.4726,20.4726,20.4227,20.4476,768360.0
2019-01-09 15:40:00,24.61,24.63,24.59,24.6,1086190.0,20.4559,20.4726,20.4393,20.4476,1086190.0
2019-01-09 15:50:00,24.6,24.65,24.6,24.62,3670510.0,20.4476,20.4892,20.4476,20.4643,3670510.0
2019-01-10 09:30:00,24.56,24.63,24.44,24.54,586920.0,20.4144,20.4726,20.3146,20.3978,586920.0
2019-01-10 09:40:00,24.51,24.64,24.51,24.64,411080.0,20.3728,20.4809,20.3728,20.4809,411080.0
2019-01-10 09:50:00,24.63,24.77,24.61,24.73,986980.0,20.4726,20.5889,20.4559,20.5557,986980.0
2019-01-10 10:00:00,24.74,24.84,24.73,24.81,1017990.0,20.564,20.6471,20.5557,20.6222,1017990.0
2019-01-10 10:10:00,24.81,24.89,24.77,24.79,684940.0,20.6222,20.6887,20.5889,20.6056,684940.0
2019-01-10 10:20:00,24.79,24.91,24.78,24.9,705700.0,20.6056,20.7053,20.5973,20.697,705700.0
2019-01-10 10:30:00,24.89,24.98,24.87,24.96,1107410.0,20.6887,20.7635,20.6721,20.7469,1107410.0
2019-01-10 10:40:00,24.95,24.96,24.87,24.94,629240.0,20.7386,20.7469,20.6721,20.7302,629240.0
2019-01-10 10:50:00,24.94,24.99,24.91,24.92,455250.0,20.7302,20.7718,20.7053,20.7136,455250.0
2019-01-10 11:00:00,24.91,24.98,24.88,24.95,592600.0,20.7053,20.7635,20.6804,20.7386,592600.0
2019-01-10 11:10:00,24.95,24.95,24.83,24.83,360910.0,20.7386,20.7386,20.6388,20.6388,360910.0
2019-01-10 11:20:00,24.83,24.87,24.78,24.8,373250.0,20.6388,20.6721,20.5973,20.6139,373250.0
2019-01-10 11:30:00,24.81,24.91,24.8,24.91,376960.0,20.6222,20.7053,20.6139,20.7053,376960.0
2019-01-10 11:40:00,24.9,24.93,24.86,24.87,179250.0,20.697,20.7219,20.6637,20.6721,179250.0
2019-01-10 11:50:00,24.88,24.95,24.86,24.95,353590.0,20.6804,20.7386,20.6637,20.7386,353590.0
2019-01-10 12:00:00,24.94,24.96,24.88,24.9,289070.0,20.7302,20.7469,20.6804,20.697,289070.0
2019-01-10 12:10:00,24.9,24.91,24.87,24.9,236410.0,20.697,20.7053,20.6721,20.697,236410.0
2019-01-10 12:20:00,24.9,24.93,24.88,24.92,202340.0,20.697,20.7219,20.6804,20.7136,202340.0
2019-01-10 12:30:00,24.92,24.93,24.86,24.92,310330.0,20.7136,20.7219,20.6637,20.7136,310330.0
2019-01-10 12:40:00,24.92,25.03,24.89,25.01,582550.0,20.7136,20.8051,20.6887,20.7884,582550.0
2019-01-10 12:50:00,25.01,25.05,24.99,24.99,360380.0,20.7884,20.8217,20.7718,20.7718,360380.0
2019-01-10 13:00:00,25.0,25.0,24.92,24.92,755240.0,20.7801,20.7801,20.7136,20.7136,755240.0
2019-01-10 13:10:00,24.93,24.98,24.92,24.97,251700.0,20.7219,20.7635,20.7136,20.7552,251700.0
2019-01-10 13:20:00,24.98,25.0,24.95,24.96,363430.0,20.7635,20.7801,20.7386,20.7469,363430.0
2019-01-10 13:30:00,24.95,24.96,24.89,24.91,291640.0,20.7386,20.7469,20.6887,20.7053,291640.0
2019-01-10 13:40:00,24.9,24.9,24.83,24.88,308430.0,20.697,20.697,20.6388,20.6804,308430.0
2019-01-10 13:50:00,24.89,24.93,24.88,24.93,127850.0,20.6887,20.7219,20.6804,20.7219,127850.0
2019-01-10 14:00:00,24.94,25.0,24.94,24.99,259630.0,20.7302,20.7801,20.7302,20.7718,259630.0
2019-01-10 14:10:00,25.0,25.01,24.96,25.0,339080.0,20.7801,20.7884,20.7469,20.7801,339080.0
2019-01-10 14:20:00,25.0,25.06,24.98,25.0,1563960.0,20.7801,20.83,20.7635,20.7801,1563960.0
2019-01-10 14:30:00,25.0,25.0,24.91,24.92,279990.0,20.7801,20.7801,20.7053,20.7136,279990.0
2019-01-10 14:40:00,24.92,24.96,24.9,24.91,290230.0,20.7136,20.7469,20.697,20.7053,290230.0
2019-01-10 14:50:00,24.92,24.97,24.9,24.96,180500.0,20.7136,20.7552,20.697,20.7469,180500.0
2019-01-10 15:00:00,24.96,24.98,24.92,24.92,347840.0,20.7469,20.7635,20.7136,20.7136,347840.0
2019-01-10 15:10:00,24.92,24.96,24.91,24.93,221490.0,20.7136,20.7469,20.7053,20.7219,221490.0
2019-01-10 15:20:00,24.94,24.97,24.92,24.93,312920.0,20.7302,20.7552,20.7136,20.7219,312920.0
2019-01-10 15:30:00,24.93,24.99,24.9,24.98,801760.0,20.7219,20.7718,20.697,20.7635,801760.0
2019-01-10 15:40:00,24.98,25.02,24.97,24.97,908610.0,20.7635,20.7967,20.7552,20.7552,908610.0
2019-01-10 15:50:00,24.97,24.98,24.92,24.95,1314480.0,20.7552,20.7635,20.7136,20.7386,1314480.0
2019-01-11 09:30:00,24.94,25.07,24.93,25.05,857920.0,20.7302,20.8383,20.7219,20.8217,857920.0
2019-01-11 09:40:00,25.03,25.1,24.95,25.02,499540.0,20.8051,20.8632,20.7386,20.7967,499540.0
2019-01-11 09:50:00,25.04,25.09,24.99,25.03,689100.0,20.8134,20.8549,20.7718,20.8051,689100.0
2019-01-11 10:00:00,25.04,25.15,25.03,25.14,592850.0,20.8134,20.9048,20.8051,20.8965,592850.0
2019-01-11 10:10:00,25.13,25.23,25.13,25.22,552340.0,20.8882,20.9713,20.8882,20.963,552340.0
2019-01-11 10:20:00,25.22,25.25,25.13,25.17,521600.0,20.963,20.9879,20.8882,20.9214,521600.0
2019-01-11 10:30:00,25.17,25.23,25.1,25.22,343870.0,20.9214,20.9713,20.8632,20.963,343870.0
2019-01-11 10:40:00,25.23,25.25,25.19,25.2,341850.0,20.9713,20.9879,20.938,20.9464,341850.0
2019-01-11 10:50:00,25.2,25.25,25.16,25.22,355260.0,20.9464,20.9879,20.9131,20.963,355260.0
2019-01-11 11:00:00,25.22,25.23,25.16,25.18,269060.0,20.963,20.9713,20.9131,20.9297,269060.0
2019-01-11 11:10:00,25.17,25.19,25.12,25.19,256630.0,20.9214,20.938,20.8799,20.938,256630.0
2019-01-11 11:20:00,25.18,25.18,25.08,25.11,618620.0,20.9297,20.9297,20.8466,20.8716,618620.0
2019-01-11 11:30:00,25.1,25.15,25.09,25.1,196870.0,20.8632,20.9048,20.8549,20.8632,196870.0
2019-01-11 11:40:00,25.11,25.19,25.1,25.17,449090.0,20.8716,20.938,20.8632,20.9214,449090.0
2019-01-11 11:50:00,25.17,25.18,25.14,25.17,377390.0,20.9214,20.9297,20.8965,20.9214,377390.0
2019-01-11 12:00:00,25.17,25.2,25.16,25.17,184640.0,20.9214,20.9464,20.9131,20.9214,184640.0
2019-01-11 12:10:00,25.17,25.18,25.15,25.17,201890.0,20.9214,20.9297,20.9048,20.9214,201890.0
2019-01-11 12:20:00,25.16,25.28,25.16,25.27,658630.0,20.9131,21.0129,20.9131,21.0045,658630.0
2019-01-11 12:30:00,25.27,25.29,25.22,25.25,539570.0,21.0045,21.0212,20.963,20.9879,539570.0
2019-01-11 12:40:00,25.25,25.25,25.22,25.24,266770.0,20.9879,20.9879,20.963,20.9796,266770.0
2019-01-11 12:50:00,25.25,25.26,25.22,25.24,507710.0,20.9879,20.9962,20.963,20.9796,507710.0
2019-01-11 13:00:00,25.24,25.24,25.19,25.2,158290.0,20.9796,20.9796,20.938,20.9464,158290.0
2019-01-11 13:10:00,25.21,25.21,25.14,25.14,345220.0,20.9547,20.9547,20.8965,20.8965,345220.0
2019-01-11 13:20:00,25.14,25.14,25.07,25.1,189850.0,20.8965,20.8965,20.8383,20.8632,189850.0
2019-01-11 13:30:00,25.1,25.13,25.08,25.12,167300.0,20.8632,20.8882,20.8466,20.8799,167300.0
2019-01-11 13:40:00,25.11,25.14,25.09,25.12,187140.0,20.8716,20.8965,20.8549,20.8799,187140.0
2019-01-11 13:50:00,25.13,25.15,25.13,25.13,87800.0,20.8882,20.9048,20.8882,20.8882,87800.0
2019-01-11 14:00:00,25.13,25.14,25.09,25.14,116730.0,20.8882,20.8965,20.8549,20.8965,116730.0
2019-01-11 14:10:00,25.14,25.17,25.14,25.14,138100.0,20.8965,20.9214,20.8965,20.8965,138100.0
2019-01-11 14:20:00,25.14,25.15,25.12,25.14,139140.0,20.8965,20.9048,20.8799,20.8965,139140.0
2019-01-11 14:30:00,25.14,25.15,25.12,25.15,133770.0,20.8965,20.9048,20.8799,20.9048,133770.0
2019-01-11 14:40:00,25.15,25.16,25.13,25.14,136530.0,20.9048,20.9131,20.8882,20.8965,136530.0
2019-01-11 14:50:00,25.14,25.14,25.05,25.06,312020.0,20.8965,20.8965,20.8217,20.83,312020.0
2019-01-11 15:00:00,25.05,25.11,25.05,25.11,309880.0,20.8217,20.8716,20.8217,20.8716,309880.0
2019-01-11 15:10:00,25.11,25.11,25.08,25.1,188190.0,20.8716,20.8716,20.8466,20.8632,188190.0
2019-01-11 15:20:00,25.1,25.1,25.07,25.08,255080.0,20.8632,20.8632,20.8383,20.8466,255080.0
2019-01-11 15:30:00,25.08,25.11,25.08,25.09,463550.0,20.8466,20.8716,20.8466,20.8549,463550.0
2019-01-11 15:40:00,25.1,25.11,25.06,25.06,446720.0,20.8632,20.8716,20.83,20.83,446720.0
2019-01-11 15:50:00,25.06,25.08,25.03,25.06,907600.0,20.83,20.8466,20.8051,20.83,907600.0
2019-01-14 09:30:00,24.81,24.91,24.59,24.69,821160.0,20.6222,20.7053,20.4393,20.5224,821160.0
2019-01-14 09:40:00,24.69,24.82,24.65,24.77,627060.0,20.5224,20.6305,20.4892,20.5889,627060.0
2019-01-14 09:50:00,24.77,24.78,24.68,24.74,281840.0,20.5889,20.5973,20.5141,20.564,281840.0
2019-01-14 10:00:00,24.75,24.87,24.72,24.83,369060.0,20.5723,20.6721,20.5474,20.6388,369060.0
2019-01-14 10:10:00,24.84,24.87,24.77,24.8,493920.0,20.6471,20.6721,20.5889,20.6139,493920.0
2019-01-14 10:20:00,24.8,24.87,24.79,24.87,636900.0,20.6139,20.6721,20.6056,20.6721,636900.0
2019-01-14 10:30:00,24.87,24.95,24.84,24.93,766480.0,20.6721,20.7386,20.6471,20.7219,766480.0
2019-01-14 10:40:00,24.93,24.99,24.89,24.91,402860.0,20.7219,20.7718,20.6887,20.7053,402860.0
2019-01-14 10:50:00,24.91,25.02,24.9,25.0,268340.0,20.7053,20.7967,20.697,20.7801,268340.0
2019-01-14 11:00:00,25.0,25.03,24.96,24.96,302640.0,20.7801,20.8051,20.7469,20.7469,302640.0
2019-01-14 11:10:00,24.96,25.01,24.93,24.94,263150.0,20.7469,20.7884,20.7219,20.7302,263150.0
2019-01-14 11:20:00,24.94,25.0,24.93,24.97,211330.0,20.7302,20.7801,20.7219,20.7552,211330.0
2019-01-14 11:30:00,24.97,25.05,24.97,25.0,874890.0,20.7552,20.8217,20.7552,20.7801,874890.0
2019-01-14 11:40:00,25.0,25.07,24.99,25.05,310570.0,20.7801,20.8383,20.7718,20.8217,310570.0
2019-01-14 11:50:00,25.05,25.08,25.0,25.03,243490.0,20.8217,20.8466,20.7801,20.8051,243490.0
2019-01-14 12:00:00,25.03,25.07,25.01,25.07,216770.0,20.8051,20.8383,20.7884,20.8383,216770.0
2019-01-14 12:10:00,25.06,25.16,25.06,25.16,258780.0,20.83,20.9131,20.83,20.9131,258780.0
2019-01-14 12:20:00,25.15,25.15,25.07,25.08,200200.0,20.9048,20.9048,20.8383,20.8466,200200.0
2019-01-14 12:30:00,25.08,25.11,25.08,25.11,137810.0,20.8466,20.8716,20.8466,20.8716,137810.0
2019-01-14 12:40:00,25.1,25.11,25.08,25.1,193650.0,20.8632,20.8716,20.8466,20.8632,193650.0
2019-01-14 12:50:00,25.09,25.11,25.08,25.09,105150.0,20.8549,20.8716,20.8466,20.8549,105150.0
2019-01-14 13:00:00,25.08,25.1,25.04,25.05,222410.0,20.8466,20.8632,20.8134,20.8217,222410.0
2019-01-14 13:10:00,25.05,25.05,25.0,25.01,934710.0,20.8217,20.8217,20.7801,20.7884,934710.0
2019-01-14 13:20:00,25.02,25.06,25.01,25.04,126030.0,20.7967,20.83,20.7884,20.8134,126030.0
2019-01-14 13:30:00,25.04,25.06,25.0,25.03,312880.0,20.8134,20.83,20.7801,20.8051,312880.0
2019-01-14 13:40:00,25.03,25.03,25.01,25.02,237000.0,20.8051,20.8051,20.7884,20.7967,237000.0
2019-01-14 13:50:00,25.02,25.04,25.02,25.03,137640.0,20.7967,20.8134,20.7967,20.8051,137640.0
2019-01-14 14:00:00,25.03,25.03,24.98,24.98,335250.0,20.8051,20.8051,20.7635,20.7635,335250.0
2019-01-14 14:10:00,24.99,25.01,24.95,25.0,205540.0,20.7718,20.7884,20.7386,20.7801,205540.0
2019-01-14 14:20:00,25.01,25.01,24.95,24.96,166500.0,20.7884,20.7884,20.7386,20.7469,166500.0
2019-01-14 14:30:00,24.96,24.98,24.96,24.97,184630.0,20.7469,20.7635,20.7469,20.7552,184630.0
2019-01-14 14:40:00,24.97,25.03,24.97,25.0,277900.0,20.7552,20.8051,20.7552,20.7801,277900.0
2019-01-14 14:50:00,25.0,25.03,24.99,25.0,777390.0,20.7801,20.8051,20.7718,20.7801,777390.0
2019-01-14 15:00:00,25.01,25.04,25.0,25.04,276180.0,20.7884,20.8134,20.7801,20.8134,276180.0
2019-01-14 15:10:00,25.05,25.12,25.03,25.11,332070.0,20.8217,20.8799,20.8051,20.8716,332070.0
2019-01-14 15:20:00,25.11,25.16,25.09,25.09,446690.0,20.8716,20.9131,20.8549,20.8549,446690.0
2019-01-14 15:30:00,25.09,25.16,25.07,25.16,530290.0,20.8549,20.9131,20.8383,20.9131,530290.0
2019-01-14 15:40:00,25.15,25.15,25.11,25.12,676910.0,20.9048,20.9048,20.8716,20.8799,676910.0
2019-01-14 15:50:00,25.12,25.14,25.05,25.08,1523570.0,20.8799,20.8965,20.8217,20.8466,1523570.0
2019-01-15 09:30:00,25.28,25.79,25.2,25.79,2141670.0,21.0129,21.4368,20.9464,21.4368,2141670.0
2019-01-15 09:40:00,25.77,25.94,25.65,25.91,1484530.0,21.4201,21.5615,21.3204,21.5365,1484530.0
2019-01-15 09:50:00,25.9,25.99,25.87,25.94,1083300.0,21.5282,21.603,21.5033,21.5615,1083300.0
2019-01-15 10:00:00,25.95,26.22,25.95,26.13,2733770.0,21.5698,21.7942,21.5698,21.7194,2733770.0
2019-01-15 10:10:00,26.12,26.16,26.03,26.12,978430.0,21.7111,21.7443,21.6363,21.7111,978430.0
2019-01-15 10:20:00,26.13,26.17,26.02,26.02,1570660.0,21.7194,21.7526,21.6279,21.6279,1570660.0
2019-01-15 10:30:00,26.03,26.06,25.94,25.95,772890.0,21.6363,21.6612,21.5615,21.5698,772890.0
2019-01-15 10:40:00,25.94,25.98,25.84,25.84,497720.0,21.5615,21.5947,21.4783,21.4783,497720.0
2019-01-15 10:50:00,25.86,25.98,25.85,25.98,685990.0,21.495,21.5947,21.4866,21.5947,685990.0
2019-01-15 11:00:00,25.98,26.0,25.8,25.84,655410.0,21.5947,21.6113,21.4451,21.4783,655410.0
2019-01-15 11:10:00,25.84,25.89,25.79,25.84,575000.0,21.4783,21.5199,21.4368,21.4783,575000.0
2019-01-15 11:20:00,25.84,25.85,25.77,25.79,606310.0,21.4783,21.4866,21.4201,21.4368,606310.0
2019-01-15 11:30:00,25.79,25.93,25.78,25.89,483260.0,21.4368,21.5531,21.4285,21.5199,483260.0
2019-01-15 11:40:00,25.89,25.93,25.84,25.85,318230.0,21.5199,21.5531,21.4783,21.4866,318230.0
2019-01-15 11:50:00,25.84,25.87,25.8,25.86,668420.0,21.4783,21.5033,21.4451,21.495,668420.0
2019-01-15 12:00:00,25.86,25.94,25.86,25.89,455590.0,21.495,21.5615,21.495,21.5199,455590.0
2019-01-15 12:10:00,25.89,25.94,25.88,25.89,310440.0,21.5199,21.5615,21.5116,21.5199,310440.0
2019-01-15 12:20:00,25.89,25.92,25.86,25.91,193010.0,21.5199,21.5448,21.495,21.5365,193010.0
2019-01-15 12:30:00,25.91,25.94,25.79,25.83,534000.0,21.5365,21.5615,21.4368,21.47,534000.0
2019-01-15 12:40:00,25.83,25.85,25.79,25.8,254320.0,21.47,21.4866,21.4368,21.4451,254320.0
2019-01-15 12:50:00,25.79,25.81,25.77,25.78,879210.0,21.4368,21.4534,21.4201,21.4285,879210.0
2019-01-15 13:00:00,25.78,25.84,25.76,25.83,537450.0,21.4285,21.4783,21.4118,21.47,537450.0
2019-01-15 13:10:00,25.83,25.84,25.78,25.84,310950.0,21.47,21.4783,21.4285,21.4783,310950.0
2019-01-15 13:20:00,25.83,25.83,25.76,25.76,256100.0,21.47,21.47,21.4118,21.4118,256100.0
2019-01-15 13:30:00,25.76,25.81,25.76,25.76,284650.0,21.4118,21.4534,21.4118,21.4118,284650.0
2019-01-15 13:40:00,25.76,25.77,25.73,25.74,238760.0,21.4118,21.4201,21.3869,21.3952,238760.0
2019-01-15 13:50:00,25.75,25.78,25.69,25.71,756520.0,21.4035,21.4285,21.3536,21.3703,756520.0
2019-01-15 14:00:00,25.71,25.76,25.68,25.73,368660.0,21.3703,21.4118,21.3453,21.3869,368660.0
2019-01-15 14:10:00,25.72,25.76,25.69,25.76,299860.0,21.3786,21.4118,21.3536,21.4118,299860.0
2019-01-15 14:20:00,25.75,25.76,25.69,25.71,277490.0,21.4035,21.4118,21.3536,21.3703,277490.0
2019-01-15 14:30:00,25.69,25.73,25.68,25.71,397070.0,21.3536,21.3869,21.3453,21.3703,397070.0
2019-01-15 14:40:00,25.7,25.76,25.7,25.74,430500.0,21.362,21.4118,21.362,21.3952,430500.0
2019-01-15 14:50:00,25.75,25.78,25.74,25.74,431540.0,21.4035,21.4285,21.3952,21.3952,431540.0
2019-01-15 15:00:00,25.75,25.76,25.67,25.72,269030.0,21.4035,21.4118,21.337,21.3786,269030.0
2019-01-15 15:10:00,25.71,25.73,25.69,25.69,231970.0,21.3703,21.3869,21.3536,21.3536,231970.0
2019-01-15 15:20:00,25.7,25.7,25.66,25.69,252810.0,21.362,21.362,21.3287,21.3536,252810.0
2019-01-15 15:30:00,25.69,25.71,25.67,25.69,423600.0,21.3536,21.3703,21.337,21.3536,423600.0
2019-01-15 15:40:00,25.69,25.75,25.69,25.71,763120.0,21.3536,21.4035,21.3536,21.3703,763120.0
2019-01-15 15:50:00,25.71,25.71,25.63,25.65,1401700.0,21.3703,21.3703,21.3038,21.3204,1401700.0
2019-01-16 09:30:00,25.72,25.74,25.41,25.6,1184290.0,21.3786,21.3952,21.1209,21.2788,1184290.0
2019-01-16 09:40:00,25.59,25.7,25.57,25.64,382010.0,21.2705,21.362,21.2539,21.3121,382010.0
2019-01-16 09:50:00,25.63,25.64,25.53,25.56,569960.0,21.3038,21.3121,21.2207,21.2456,569960.0
2019-01-16 10:00:00,25.57,25.62,25.55,25.58,504700.0,21.2539,21.2955,21.2373,21.2622,504700.0
2019-01-16 10:10:00,25.58,25.62,25.55,25.57,211150.0,21.2622,21.2955,21.2373,21.2539,211150.0
2019-01-16 10:20:00,25.58,25.61,25.52,25.54,477940.0,21.2622,21.2872,21.2123,21.229,477940.0
2019-01-16 10:30:00,25.54,25.55,25.48,25.48,281970.0,21.229,21.2373,21.1791,21.1791,281970.0
2019-01-16 10:40:00,25.48,25.55,25.47,25.54,597380.0,21.1791,21.2373,21.1708,21.229,597380.0
2019-01-16 10:50:00,25.55,25.58,25.53,25.56,414800.0,21.2373,21.2622,21.2207,21.2456,414800.0
2019-01-16 11:00:00,25.56,25.58,25.49,25.51,439380.0,21.2456,21.2622,21.1874,21.204,439380.0
2019-01-16 11:10:00,25.51,25.56,25.51,25.55,307270.0,21.204,21.2456,21.204,21.2373,307270.0
2019-01-16 11:20:00,25.54,25.6,25.51,25.54,520940.0,21.229,21.2788,21.204,21.229,520940.0
2019-01-16 11:30:00,25.54,25.56,25.48,25.49,200790.0,21.229,21.2456,21.1791,21.1874,200790.0
2019-01-16 11:40:00,25.49,25.49,25.39,25.39,338870.0,21.1874,21.1874,21.1043,21.1043,338870.0
2019-01-16 11:50:00,25.39,25.41,25.29,25.34,513710.0,21.1043,21.1209,21.0212,21.0627,513710.0
2019-01-16 12:00:00,25.35,25.38,25.31,25.32,269850.0,21.071,21.096,21.0378,21.0461,269850.0
2019-01-16 12:10:00,25.32,25.38,25.28,25.32,267040.0,21.0461,21.096,21.0129,21.0461,267040.0
2019-01-16 12:20:00,25.31,25.38,25.3,25.35,149910.0,21.0378,21.096,21.0295,21.071,149910.0
2019-01-16 12:30:00,25.35,25.35,25.28,25.3,264760.0,21.071,21.071,21.0129,21.0295,264760.0
2019-01-16 12:40:00,25.31,25.35,25.31,25.33,134740.0,21.0378,21.071,21.0378,21.0544,134740.0
2019-01-16 12:50:00,25.33,25.38,25.33,25.35,117840.0,21.0544,21.096,21.0544,21.071,117840.0
2019-01-16 13:00:00,25.34,25.34,25.31,25.32,211940.0,21.0627,21.0627,21.0378,21.0461,211940.0
2019-01-16 13:10:00,25.32,25.33,25.28,25.33,178950.0,21.0461,21.0544,21.0129,21.0544,178950.0
2019-01-16 13:20:00,25.33,25.34,25.29,25.29,218690.0,21.0544,21.0627,21.0212,21.0212,218690.0
2019-01-16 13:30:00,25.29,25.31,25.27,25.3,285500.0,21.0212,21.0378,21.0045,21.0295,285500.0
2019-01-16 13:40:00,25.31,25.34,25.3,25.33,145370.0,21.0378,21.0627,21.0295,21.0544,145370.0
2019-01-16 13:50:00,25.33,25.34,25.28,25.29,231550.0,21.0544,21.0627,21.0129,21.0212,231550.0
2019-01-16 14:00:00,25.29,25.32,25.28,25.31,222090.0,21.0212,21.0461,21.0129,21.0378,222090.0
2019-01-16 14:10:00,25.31,25.31,25.28,25.29,171660.0,21.0378,21.0378,21.0129,21.0212,171660.0
2019-01-16 14:20:00,25.3,25.32,25.28,25.29,160430.0,21.0295,21.0461,21.0129,21.0212,160430.0
2019-01-16 14:30:00,25.29,25.34,25.27,25.31,249500.0,21.0212,21.0627,21.0045,21.0378,249500.0
2019-01-16 14:40:00,25.32,25.34,25.3,25.3,165540.0,21.0461,21.0627,21.0295,21.0295,165540.0
2019-01-16 14:50:00,25.3,25.32,25.24,25.24,275940.0,21.0295,21.0461,20.9796,20.9796,275940.0
2019-01-16 15:00:00,25.24,25.28,25.23,25.25,222720.0,20.9796,21.0129,20.9713,20.9879,222720.0
2019-01-16 15:10:00,25.25,25.28,25.25,25.27,233710.0,20.9879,21.0129,20.9879,21.0045,233710.0
2019-01-16 15:20:00,25.27,25.3,25.24,25.27,225840.0,21.0045,21.0295,20.9796,21.0045,225840.0
2019-01-16 15:30:00,25.27,25.27,25.18,25.25,559200.0,21.0045,21.0045,20.9297,20.9879,559200.0
2019-01-16 15:40:00,25.25,25.25,25.19,25.19,603430.0,20.9879,20.9879,20.938,20.938,603430.0
2019-01-16 15:50:00,25.19,25.21,25.14,25.17,1845330.0,20.938,20.9547,20.8965,20.9214,1845330.0
2019-01-17 09:30:00,25.01,25.13,24.93,24.94,836310.0,20.7884,20.8882,20.7219,20.7302,836310.0
2019-01-17 09:40:00,24.94,25.04,24.87,25.02,556810.0,20.7302,20.8134,20.6721,20.7967,556810.0
2019-01-17 09:50:00,25.02,25.14,25.01,25.06,600810.0,20.7967,20.8965,20.7884,20.83,600810.0
2019-01-17 10:00:00,25.05,25.13,25.04,25.07,424320.0,20.8217,20.8882,20.8134,20.8383,424320.0
2019-01-17 10:10:00,25.07,25.09,25.01,25.02,365230.0,20.8383,20.8549,20.7884,20.7967,365230.0
2019-01-17 10:20:00,25.02,25.06,24.99,25.05,391520.0,20.7967,20.83,20.7718,20.8217,391520.0
2019-01-17 10:30:00,25.05,25.05,24.93,24.94,779160.0,20.8217,20.8217,20.7219,20.7302,779160.0
2019-01-17 10:40:00,24.94,25.05,24.92,25.05,607850.0,20.7302,20.8217,20.7136,20.8217,607850.0
2019-01-17 10:50:00,25.05,25.11,25.03,25.08,878800.0,20.8217,20.8716,20.8051,20.8466,878800.0
2019-01-17 11:00:00,25.07,25.18,25.07,25.12,422170.0,20.8383,20.9297,20.8383,20.8799,422170.0
2019-01-17 11:10:00,25.12,25.13,25.08,25.08,221800.0,20.8799,20.8882,20.8466,20.8466,221800.0
2019-01-17 11:20:00,25.09,25.1,25.04,25.05,248880.0,20.8549,20.8632,20.8134,20.8217,248880.0
2019-01-17 11:30:00,25.04,25.09,25.02,25.08,1005490.0,20.8134,20.8549,20.7967,20.8466,1005490.0
2019-01-17 11:40:00,25.08,25.13,25.07,25.11,758610.0,20.8466,20.8882,20.8383,20.8716,758610.0
2019-01-17 11:50:00,25.12,25.17,25.11,25.15,278950.0,20.8799,20.9214,20.8716,20.9048,278950.0
2019-01-17 12:00:00,25.15,25.23,25.13,25.22,646390.0,20.9048,20.9713,20.8882,20.963,646390.0
2019-01-17 12:10:00,25.22,25.36,25.2,25.31,660220.0,20.963,21.0794,20.9464,21.0378,660220.0
2019-01-17 12:20:00,25.31,25.31,25.19,25.23,1047670.0,21.0378,21.0378,20.938,20.9713,1047670.0
2019-01-17 12:30:00,25.23,25.23,25.18,25.19,1133420.0,20.9713,20.9713,20.9297,20.938,1133420.0
2019-01-17 12:40:00,25.19,25.23,25.17,25.21,1310130.0,20.938,20.9713,20.9214,20.9547,1310130.0
2019-01-17 12:50:00,25.2,25.2,25.16,25.2,534180.0,20.9464,20.9464,20.9131,20.9464,534180.0
2019-01-17 13:00:00,25.2,25.27,25.19,25.2,723620.0,20.9464,21.0045,20.938,20.9464,723620.0
2019-01-17 13:10:00,25.2,25.22,25.2,25.2,442410.0,20.9464,20.963,20.9464,20.9464,442410.0
2019-01-17 13:20:00,25.2,25.21,25.18,25.2,266500.0,20.9464,20.9547,20.9297,20.9464,266500.0
2019-01-17 13:30:00,25.2,25.24,25.2,25.24,252100.0,20.9464,20.9796,20.9464,20.9796,252100.0
2019-01-17 13:40:00,25.24,25.24,25.14,25.18,433590.0,20.9796,20.9796,20.8965,20.9297,433590.0
2019-01-17 13:50:00,25.18,25.23,25.18,25.23,1026810.0,20.9297,20.9713,20.9297,20.9713,1026810.0
2019-01-17 14:00:00,25.23,25.26,25.21,25.23,159590.0,20.9713,20.9962,20.9547,20.9713,159590.0
2019-01-17 14:10:00,25.23,25.28,25.23,25.28,150170.0,20.9713,21.0129,20.9713,21.0129,150170.0
2019-01-17 14:20:00,25.28,25.28,25.22,25.26,126140.0,21.0129,21.0129,20.963,20.9962,126140.0
2019-01-17 14:30:00,25.26,25.35,25.24,25.35,246360.0,20.9962,21.071,20.9796,21.071,246360.0
2019-01-17 14:40:00,25.35,25.73,25.35,25.71,818160.0,21.071,21.3869,21.071,21.3703,818160.0
2019-01-17 14:50:00,25.7,25.74,25.43,25.45,979380.0,21.362,21.3952,21.1375,21.1542,979380.0
2019-01-17 15:00:00,25.45,25.48,25.41,25.45,377190.0,21.1542,21.1791,21.1209,21.1542,377190.0
2019-01-17 15:10:00,25.46,25.5,25.42,25.5,409270.0,21.1625,21.1957,21.1292,21.1957,409270.0
2019-01-17 15:20:00,25.5,25.58,25.49,25.58,632930.0,21.1957,21.2622,21.1874,21.2622,632930.0
2019-01-17 15:30:00,25.58,25.64,25.56,25.59,709030.0,21.2622,21.3121,21.2456,21.2705,709030.0
2019-01-17 15:40:00,25.59,25.62,25.57,25.58,870140.0,21.2705,21.2955,21.2539,21.2622,870140.0
2019-01-17 15:50:00,25.58,25.58,25.43,25.54,3303310.0,21.2622,21.2622,21.1375,21.229,3303310.0
2019-01-18 09:30:00,25.91,25.92,25.7,25.88,3641620.0,21.5365,21.5448,21.362,21.5116,3641620.0
2019-01-18 09:40:00,25.86,25.95,25.77,25.91,925310.0,21.495,21.5698,21.4201,21.5365,925310.0
2019-01-18 09:50:00,25.92,25.92,25.79,25.89,419020.0,21.5448,21.5448,21.4368,21.5199,419020.0
2019-01-18 10:00:00,25.86,25.92,25.8,25.88,451890.0,21.495,21.5448,21.4451,21.5116,451890.0
2019-01-18 10:10:00,25.89,25.99,25.87,25.95,559480.0,21.5199,21.603,21.5033,21.5698,559480.0
2019-01-18 10:20:00,25.95,25.97,25.88,25.93,1069950.0,21.5698,21.5864,21.5116,21.5531,1069950.0
2019-01-18 10:30:00,25.92,26.03,25.9,26.02,893090.0,21.5448,21.6363,21.5282,21.6279,893090.0
2019-01-18 10:40:00,26.02,26.1,25.99,26.05,1212580.0,21.6279,21.6944,21.603,21.6529,1212580.0
2019-01-18 10:50:00,26.05,26.12,26.05,26.12,495270.0,21.6529,21.7111,21.6529,21.7111,495270.0
2019-01-18 11:00:00,26.12,26.18,26.1,26.15,594430.0,21.7111,21.7609,21.6944,21.736,594430.0
2019-01-18 11:10:00,26.15,26.17,26.09,26.1,612570.0,21.736,21.7526,21.6861,21.6944,612570.0
2019-01-18 11:20:00,26.11,26.14,26.06,26.14,342750.0,21.7028,21.7277,21.6612,21.7277,342750.0
2019-01-18 11:30:00,26.13,26.15,26.09,26.13,320880.0,21.7194,21.736,21.6861,21.7194,320880.0
2019-01-18 11:40:00,26.13,26.14,26.08,26.09,190420.0,21.7194,21.7277,21.6778,21.6861,190420.0
2019-01-18 11:50:00,26.1,26.12,26.04,26.09,417280.0,21.6944,21.7111,21.6446,21.6861,417280.0
2019-01-18 12:00:00,26.09,26.17,26.05,26.06,469710.0,21.6861,21.7526,21.6529,21.6612,469710.0
2019-01-18 12:10:00,26.06,26.14,26.05,26.11,227560.0,21.6612,21.7277,21.6529,21.7028,227560.0
2019-01-18 12:20:00,26.12,26.15,26.1,26.14,132570.0,21.7111,21.736,21.6944,21.7277,132570.0
2019-01-18 12:30:00,26.14,26.18,26.13,26.16,286490.0,21.7277,21.7609,21.7194,21.7443,286490.0
2019-01-18 12:40:00,26.16,26.19,26.11,26.14,224980.0,21.7443,21.7693,21.7028,21.7277,224980.0
2019-01-18 12:50:00,26.13,26.17,26.11,26.15,255180.0,21.7194,21.7526,21.7028,21.736,255180.0
2019-01-18 13:00:00,26.15,26.15,26.11,26.14,214260.0,21.736,21.736,21.7028,21.7277,214260.0
2019-01-18 13:10:00,26.14,26.14,26.11,26.12,355980.0,21.7277,21.7277,21.7028,21.7111,355980.0
2019-01-18 13:20:00,26.11,26.15,26.1,26.13,281320.0,21.7028,21.736,21.6944,21.7194,281320.0
2019-01-18 13:30:00,26.13,26.14,26.09,26.11,377840.0,21.7194,21.7277,21.6861,21.7028,377840.0
2019-01-18 13:40:00,26.12,26.16,26.11,26.14,269580.0,21.7111,21.7443,21.7028,21.7277,269580.0
2019-01-18 13:50:00,26.14,26.16,26.13,26.15,343740.0,21.7277,21.7443,21.7194,21.736,343740.0
2019-01-18 14:00:00,26.15,26.18,26.14,26.18,451910.0,21.736,21.7609,21.7277,21.7609,451910.0
2019-01-18 14:10:00,26.18,26.19,26.14,26.15,418300.0,21.7609,21.7693,21.7277,21.736,418300.0
2019-01-18 14:20:00,26.15,26.17,26.07,26.09,488960.0,21.736,21.7526,21.6695,21.6861,488960.0
2019-01-18 14:30:00,26.09,26.1,26.04,26.06,620530.0,21.6861,21.6944,21.6446,21.6612,620530.0
2019-01-18 14:40:00,26.07,26.08,26.01,26.04,481640.0,21.6695,21.6778,21.6196,21.6446,481640.0
2019-01-18 14:50:00,26.04,26.05,26.01,26.02,352290.0,21.6446,21.6529,21.6196,21.6279,352290.0
2019-01-18 15:00:00,26.01,26.02,25.99,26.01,508840.0,21.6196,21.6279,21.603,21.6196,508840.0
2019-01-18 15:10:00,26.02,26.07,26.0,26.07,312550.0,21.6279,21.6695,21.6113,21.6695,312550.0
2019-01-18 15:20:00,26.08,26.08,26.03,26.04,260870.0,21.6778,21.6778,21.6363,21.6446,260870.0
2019-01-18 15:30:00,26.05,26.06,26.01,26.05,442470.0,21.6529,21.6612,21.6196,21.6529,442470.0
2019-01-18 15:40:00,26.05,26.09,26.03,26.04,1049780.0,21.6529,21.6861,21.6363,21.6446,1049780.0
2019-01-18 15:50:00,26.04,26.1,26.02,26.07,2350530.0,21.6446,21.6944,21.6279,21.6695,2350530.0
2019-01-22 09:30:00,25.8,25.9,25.71,25.74,1218420.0,21.4451,21.5282,21.3703,21.3952,1218420.0
2019-01-22 09:40:00,25.74,25.79,25.69,25.72,1046940.0,21.3952,21.4368,21.3536,21.3786,1046940.0
2019-01-22 09:50:00,25.71,25.81,25.67,25.8,820480.0,21.3703,21.4534,21.337,21.4451,820480.0
2019-01-22 10:00:00,25.79,25.84,25.57,25.66,844330.0,21.4368,21.4783,21.2539,21.3287,844330.0
2019-01-22 10:10:00,25.65,25.73,25.5,25.52,894540.0,21.3204,21.3869,21.1957,21.2123,894540.0
2019-01-22 10:20:00,25.51,25.64,25.49,25.61,587050.0,21.204,21.3121,21.1874,21.2872,587050.0
2019-01-22 10:30:00,25.62,25.79,25.59,25.75,334430.0,21.2955,21.4368,21.2705,21.4035,334430.0
2019-01-22 10:40:00,25.75,25.83,25.74,25.76,470120.0,21.4035,21.47,21.3952,21.4118,470120.0
2019-01-22 10:50:00,25.77,25.89,25.77,25.89,462040.0,21.4201,21.5199,21.4201,21.5199,462040.0
2019-01-22 11:00:00,25.88,25.94,25.85,25.89,422520.0,21.5116,21.5615,21.4866,21.5199,422520.0
2019-01-22 11:10:00,25.88,25.92,25.83,25.85,332940.0,21.5116,21.5448,21.47,21.4866,332940.0
2019-01-22 11:20:00,25.86,25.95,25.81,25.82,921690.0,21.495,21.5698,21.4534,21.4617,921690.0
2019-01-22 11:30:00,25.82,25.9,25.81,25.88,362210.0,21.4617,21.5282,21.4534,21.5116,362210.0
2019-01-22 11:40:00,25.88,25.9,25.77,25.81,565190.0,21.5116,21.5282,21.4201,21.4534,565190.0
2019-01-22 11:50:00,25.81,25.84,25.79,25.8,348680.0,21.4534,21.4783,21.4368,21.4451,348680.0
2019-01-22 12:00:00,25.81,25.85,25.77,25.84,300690.0,21.4534,21.4866,21.4201,21.4783,300690.0
2019-01-22 12:10:00,25.84,25.86,25.81,25.81,507160.0,21.4783,21.495,21.4534,21.4534,507160.0
2019-01-22 12:20:00,25.82,25.84,25.78,25.79,242640.0,21.4617,21.4783,21.4285,21.4368,242640.0
2019-01-22 12:30:00,25.79,25.84,25.74,25.82,243210.0,21.4368,21.4783,21.3952,21.4617,243210.0
2019-01-22 12:40:00,25.82,25.83,25.75,25.81,260660.0,21.4617,21.47,21.4035,21.4534,260660.0
2019-01-22 12:50:00,25.81,25.81,25.75,25.78,234510.0,21.4534,21.4534,21.4035,21.4285,234510.0
2019-01-22 13:00:00,25.76,25.77,25.66,25.69,387200.0,21.4118,21.4201,21.3287,21.3536,387200.0
2019-01-22 13:10:00,25.69,25.69,25.61,25.64,445620.0,21.3536,21.3536,21.2872,21.3121,445620.0
2019-01-22 13:20:00,25.65,25.71,25.64,25.69,463550.0,21.3204,21.3703,21.3121,21.3536,463550.0
2019-01-22 13:30:00,25.68,25.78,25.67,25.77,258790.0,21.3453,21.4285,21.337,21.4201,258790.0
2019-01-22 13:40:00,25.78,25.78,25.72,25.72,381380.0,21.4285,21.4285,21.3786,21.3786,381380.0
2019-01-22 13:50:00,25.72,25.8,25.7,25.78,498890.0,21.3786,21.4451,21.362,21.4285,498890.0
2019-01-22 14:00:00,25.78,25.81,25.76,25.76,269120.0,21.4285,21.4534,21.4118,21.4118,269120.0
2019-01-22 14:10:00,25.76,25.81,25.75,25.8,411090.0,21.4118,21.4534,21.4035,21.4451,411090.0
2019-01-22 14:20:00,25.79,25.83,25.76,25.77,349270.0,21.4368,21.47,21.4118,21.4201,349270.0
2019-01-22 14:30:00,25.76,25.76,25.7,25.72,283110.0,21.4118,21.4118,21.362,21.3786,283110.0
2019-01-22 14:40:00,25.73,25.73,25.63,25.65,486460.0,21.3869,21.3869,21.3038,21.3204,486460.0
2019-01-22 14:50:00,25.66,25.71,25.65,25.69,570660.0,21.3287,21.3703,21.3204,21.3536,570660.0
2019-01-22 15:00:00,25.68,25.69,25.56,25.59,557240.0,21.3453,21.3536,21.2456,21.2705,557240.0
2019-01-22 15:10:00,25.59,25.6,25.55,25.6,549670.0,21.2705,21.2788,21.2373,21.2788,549670.0
2019-01-22 15:20:00,25.6,25.7,25.6,25.69,337180.0,21.2788,21.362,21.2788,21.3536,337180.0
2019-01-22 15:30:00,25.7,25.78,25.63,25.78,667390.0,21.362,21.4285,21.3038,21.4285,667390.0
2019-01-22 15:40:00,25.78,25.8,25.71,25.76,682930.0,21.4285,21.4451,21.3703,21.4118,682930.0
2019-01-22 15:50:00,25.76,25.85,25.68,25.85,1925200.0,21.4118,21.4866,21.3453,21.4866,1925200.0
2019-01-23 09:30:00,25.95,26.09,25.86,25.9,1264880.0,21.5698,21.6861,21.495,21.5282,1264880.0
2019-01-23 09:40:00,25.9,26.0,25.88,25.93,404370.0,21.5282,21.6113,21.5116,21.5531,404370.0
2019-01-23 09:50:00,25.93,25.97,25.92,25.95,380350.0,21.5531,21.5864,21.5448,21.5698,380350.0
2019-01-23 10:00:00,25.95,25.98,25.91,25.94,448560.0,21.5698,21.5947,21.5365,21.5615,448560.0
2019-01-23 10:10:00,25.95,25.98,25.82,25.82,412060.0,21.5698,21.5947,21.4617,21.4617,412060.0
2019-01-23 10:20:00,25.82,25.83,25.74,25.75,495310.0,21.4617,21.47,21.3952,21.4035,495310.0
2019-01-23 10:30:00,25.76,25.8,25.74,25.77,386500.0,21.4118,21.4451,21.3952,21.4201,386500.0
2019-01-23 10:40:00,25.76,25.8,25.73,25.75,317950.0,21.4118,21.4451,21.3869,21.4035,317950.0
2019-01-23 10:50:00,25.75,25.75,25.69,25.71,319410.0,21.4035,21.4035,21.3536,21.3703,319410.0
2019-01-23 11:00:00,25.71,25.72,25.66,25.7,716320.0,21.3703,21.3786,21.3287,21.362,716320.0
2019-01-23 11:10:00,25.7,25.72,25.59,25.6,409920.0,21.362,21.3786,21.2705,21.2788,409920.0
2019-01-23 11:20:00,25.6,25.66,25.58,25.65,484220.0,21.2788,21.3287,21.2622,21.3204,484220.0
2019-01-23 11:30:00,25.66,25.68,25.63,25.65,305830.0,21.3287,21.3453,21.3038,21.3204,305830.0
2019-01-23 11:40:00,25.65,25.67,25.53,25.54,301450.0,21.3204,21.337,21.2207,21.229,301450.0
2019-01-23 11:50:00,25.54,25.56,25.42,25.5,689820.0,21.229,21.2456,21.1292,21.1957,689820.0
2019-01-23 12:00:00,25.51,25.53,25.37,25.4,345690.0,21.204,21.2207,21.0877,21.1126,345690.0
2019-01-23 12:10:00,25.4,25.44,25.37,25.44,239900.0,21.1126,21.1458,21.0877,21.1458,239900.0
2019-01-23 12:20:00,25.44,25.52,25.43,25.5,241970.0,21.1458,21.2123,21.1375,21.1957,241970.0
2019-01-23 12:30:00,25.5,25.54,25.48,25.51,376620.0,21.1957,21.229,21.1791,21.204,376620.0
2019-01-23 12:40:00,25.51,25.68,25.51,25.68,349820.0,21.204,21.3453,21.204,21.3453,349820.0
2019-01-23 12:50:00,25.68,25.69,25.63,25.64,320830.0,21.3453,21.3536,21.3038,21.3121,320830.0
2019-01-23 13:00:00,25.63,25.63,25.52,25.58,174450.0,21.3038,21.3038,21.2123,21.2622,174450.0
2019-01-23 13:10:00,25.58,25.67,25.58,25.66,298620.0,21.2622,21.337,21.2622,21.3287,298620.0
2019-01-23 13:20:00,25.66,25.67,25.62,25.63,179660.0,21.3287,21.337,21.2955,21.3038,179660.0
2019-01-23 13:30:00,25.63,25.7,25.63,25.69,249130.0,21.3038,21.362,21.3038,21.3536,249130.0
2019-01-23 13:40:00,25.7,25.71,25.66,25.67,216950.0,21.362,21.3703,21.3287,21.337,216950.0
2019-01-23 13:50:00,25.67,25.73,25.66,25.66,167880.0,21.337,21.3869,21.3287,21.3287,167880.0
2019-01-23 14:00:00,25.66,25.75,25.66,25.69,268390.0,21.3287,21.4035,21.3287,21.3536,268390.0
2019-01-23 14:10:00,25.69,25.69,25.61,25.62,260330.0,21.3536,21.3536,21.2872,21.2955,260330.0
2019-01-23 14:20:00,25.62,25.71,25.59,25.69,334750.0,21.2955,21.3703,21.2705,21.3536,334750.0
2019-01-23 14:30:00,25.7,25.7,25.63,25.66,354570.0,21.362,21.362,21.3038,21.3287,354570.0
2019-01-23 14:40:00,25.66,25.68,25.6,25.6,379210.0,21.3287,21.3453,21.2788,21.2788,379210.0
2019-01-23 14:50:00,25.61,25.66,25.59,25.62,256160.0,21.2872,21.3287,21.2705,21.2955,256160.0
2019-01-23 15:00:00,25.61,25.69,25.6,25.67,396670.0,21.2872,21.3536,21.2788,21.337,396670.0
2019-01-23 15:10:00,25.67,25.73,25.66,25.71,326140.0,21.337,21.3869,21.3287,21.3703,326140.0
2019-01-23 15:20:00,25.71,25.75,25.71,25.73,244240.0,21.3703,21.4035,21.3703,21.3869,244240.0
2019-01-23 15:30:00,25.74,25.79,25.71,25.79,422120.0,21.3952,21.4368,21.3703,21.4368,422120.0
2019-01-23 15:40:00,25.79,25.79,25.74,25.78,416850.0,21.4368,21.4368,21.3952,21.4285,416850.0
2019-01-23 15:50:00,25.78,25.78,25.71,25.75,1550620.0,21.4285,21.4285,21.3703,21.4035,1550620.0
2019-01-24 09:30:00,26.09,26.44,26.0,26.4,3122840.0,21.6861,21.9771,21.6113,21.9438,3122840.0
2019-01-24 09:40:00,26.4,26.57,26.29,26.48,2402710.0,21.9438,22.0851,21.8524,22.0103,2402710.0
2019-01-24 09:50:00,26.47,26.53,26.41,26.51,2002140.0,22.002,22.0519,21.9521,22.0352,2002140.0
2019-01-24 10:00:00,26.51,26.53,26.42,26.47,630640.0,22.0352,22.0519,21.9604,22.002,630640.0
2019-01-24 10:10:00,26.47,26.58,26.45,26.54,827580.0,22.002,22.0934,21.9854,22.0602,827580.0
2019-01-24 10:20:00,26.54,26.68,26.54,26.63,1442210.0,22.0602,22.1765,22.0602,22.135,1442210.0
2019-01-24 10:30:00,26.63,26.67,26.55,26.61,847660.0,22.135,22.1682,22.0685,22.1184,847660.0
2019-01-24 10:40:00,26.61,26.62,26.51,26.52,537220.0,22.1184,22.1267,22.0352,22.0435,537220.0
2019-01-24 10:50:00,26.52,26.52,26.43,26.46,664860.0,22.0435,22.0435,21.9687,21.9937,664860.0
2019-01-24 11:00:00,26.45,26.49,26.39,26.4,621930.0,21.9854,22.0186,21.9355,21.9438,621930.0
2019-01-24 11:10:00,26.39,26.41,26.29,26.32,718520.0,21.9355,21.9521,21.8524,21.8773,718520.0
2019-01-24 11:20:00,26.32,26.34,26.25,26.32,440710.0,21.8773,21.8939,21.8191,21.8773,440710.0
2019-01-24 11:30:00,26.32,26.42,26.28,26.41,414530.0,21.8773,21.9604,21.8441,21.9521,414530.0
2019-01-24 11:40:00,26.42,26.45,26.37,26.43,350610.0,21.9604,21.9854,21.9189,21.9687,350610.0
2019-01-24 11:50:00,26.41,26.46,26.35,26.43,224360.0,21.9521,21.9937,21.9022,21.9687,224360.0
2019-01-24 12:00:00,26.43,26.46,26.4,26.45,202610.0,21.9687,21.9937,21.9438,21.9854,202610.0
2019-01-24 12:10:00,26.45,26.45,26.41,26.44,214670.0,21.9854,21.9854,21.9521,21.9771,214670.0
2019-01-24 12:20:00,26.44,26.44,26.38,26.42,215470.0,21.9771,21.9771,21.9272,21.9604,215470.0
2019-01-24 12:30:00,26.41,26.49,26.41,26.48,436210.0,21.9521,22.0186,21.9521,22.0103,436210.0
2019-01-24 12:40:00,26.48,26.48,26.34,26.35,400950.0,22.0103,22.0103,21.8939,21.9022,400950.0
2019-01-24 12:50:00,26.36,26.4,26.34,26.39,282250.0,21.9106,21.9438,21.8939,21.9355,282250.0
2019-01-24 13:00:00,26.39,26.39,26.33,26.34,323590.0,21.9355,21.9355,21.8856,21.8939,323590.0
2019-01-24 13:10:00,26.34,26.34,26.3,26.33,479070.0,21.8939,21.8939,21.8607,21.8856,479070.0
2019-01-24 13:20:00,26.34,26.34,26.29,26.3,487290.0,21.8939,21.8939,21.8524,21.8607,487290.0
2019-01-24 13:30:00,26.29,26.34,26.28,26.3,258120.0,21.8524,21.8939,21.8441,21.8607,258120.0
2019-01-24 13:40:00,26.3,26.31,26.27,26.31,302140.0,21.8607,21.869,21.8357,21.869,302140.0
2019-01-24 13:50:00,26.32,26.33,26.29,26.29,162730.0,21.8773,21.8856,21.8524,21.8524,162730.0
2019-01-24 14:00:00,26.29,26.33,26.28,26.33,252740.0,21.8524,21.8856,21.8441,21.8856,252740.0
2019-01-24 14:10:00,26.33,26.34,26.29,26.31,139150.0,21.8856,21.8939,21.8524,21.869,139150.0
2019-01-24 14:20:00,26.31,26.33,26.28,26.33,264020.0,21.869,21.8856,21.8441,21.8856,264020.0
2019-01-24 14:30:00,26.33,26.33,26.27,26.3,389470.0,21.8856,21.8856,21.8357,21.8607,389470.0
2019-01-24 14:40:00,26.3,26.35,26.29,26.35,407370.0,21.8607,21.9022,21.8524,21.9022,407370.0
2019-01-24 14:50:00,26.34,26.37,26.33,26.37,529160.0,21.8939,21.9189,21.8856,21.9189,529160.0
2019-01-24 15:00:00,26.37,26.37,26.29,26.29,340620.0,21.9189,21.9189,21.8524,21.8524,340620.0
2019-01-24 15:10:00,26.29,26.36,26.27,26.31,573210.0,21.8524,21.9106,21.8357,21.869,573210.0
2019-01-24 15:20:00,26.31,26.32,26.27,26.29,561500.0,21.869,21.8773,21.8357,21.8524,561500.0
2019-01-24 15:30:00,26.3,26.32,26.28,26.29,403020.0,21.8607,21.8773,21.8441,21.8524,403020.0
2019-01-24 15:40:00,26.3,26.34,26.28,26.29,496270.0,21.8607,21.8939,21.8441,21.8524,496270.0
2019-01-24 15:50:00,26.29,26.4,26.29,26.35,1460620.0,21.8524,21.9438,21.8524,21.9022,1460620.0
2019-01-25 09:30:00,26.52,26.56,26.09,26.22,1426090.0,22.0435,22.0768,21.6861,21.7942,1426090.0
2019-01-25 09:40:00,26.22,26.42,26.19,26.39,550060.0,21.7942,21.9604,21.7693,21.9355,550060.0
2019-01-25 09:50:00,26.39,26.44,26.33,26.34,321980.0,21.9355,21.9771,21.8856,21.8939,321980.0
2019-01-25 10:00:00,26.34,26.54,26.31,26.52,386670.0,21.8939,22.0602,21.869,22.0435,386670.0
2019-01-25 10:10:00,26.52,26.53,26.49,26.5,412610.0,22.0435,22.0519,22.0186,22.0269,412610.0
2019-01-25 10:20:00,26.5,26.51,26.44,26.48,396930.0,22.0269,22.0352,21.9771,22.0103,396930.0
2019-01-25 10:30:00,26.48,26.54,26.48,26.5,498250.0,22.0103,22.0602,22.0103,22.0269,498250.0
2019-01-25 10:40:00,26.49,26.52,26.44,26.51,422760.0,22.0186,22.0435,21.9771,22.0352,422760.0
2019-01-25 10:50:00,26.52,26.55,26.47,26.49,380420.0,22.0435,22.0685,22.002,22.0186,380420.0
2019-01-25 11:00:00,26.48,26.53,26.45,26.5,384190.0,22.0103,22.0519,21.9854,22.0269,384190.0
2019-01-25 11:10:00,26.49,26.5,26.38,26.41,485410.0,22.0186,22.0269,21.9272,21.9521,485410.0
2019-01-25 11:20:00,26.4,26.46,26.4,26.44,324870.0,21.9438,21.9937,21.9438,21.9771,324870.0
2019-01-25 11:30:00,26.44,26.46,26.41,26.45,442120.0,21.9771,21.9937,21.9521,21.9854,442120.0
2019-01-25 11:40:00,26.46,26.55,26.45,26.55,498930.0,21.9937,22.0685,21.9854,22.0685,498930.0
2019-01-25 11:50:00,26.55,26.65,26.53,26.62,805180.0,22.0685,22.1516,22.0519,22.1267,805180.0
2019-01-25 12:00:00,26.64,26.65,26.6,26.64,534430.0,22.1433,22.1516,22.11,22.1433,534430.0
2019-01-25 12:10:00,26.65,26.73,26.64,26.72,1054870.0,22.1516,22.2181,22.1433,22.2098,1054870.0
2019-01-25 12:20:00,26.72,26.78,26.7,26.76,656130.0,22.2098,22.2597,22.1932,22.243,656130.0
2019-01-25 12:30:00,26.76,26.79,26.72,26.79,400140.0,22.243,22.268,22.2098,22.268,400140.0
2019-01-25 12:40:00,26.78,26.79,26.69,26.69,352580.0,22.2597,22.268,22.1849,22.1849,352580.0
2019-01-25 12:50:00,26.7,26.76,26.67,26.74,293310.0,22.1932,22.243,22.1682,22.2264,293310.0
2019-01-25 13:00:00,26.74,26.78,26.74,26.78,345280.0,22.2264,22.2597,22.2264,22.2597,345280.0
2019-01-25 13:10:00,26.78,26.78,26.7,26.7,217730.0,22.2597,22.2597,22.1932,22.1932,217730.0
2019-01-25 13:20:00,26.71,26.79,26.7,26.79,230580.0,22.2015,22.268,22.1932,22.268,230580.0
2019-01-25 13:30:00,26.79,26.81,26.75,26.76,615520.0,22.268,22.2846,22.2347,22.243,615520.0
2019-01-25 13:40:00,26.76,26.8,26.75,26.79,225390.0,22.243,22.2763,22.2347,22.268,225390.0
2019-01-25 13:50:00,26.79,26.79,26.77,26.78,195130.0,22.268,22.268,22.2514,22.2597,195130.0
2019-01-25 14:00:00,26.79,26.82,26.76,26.81,494730.0,22.268,22.2929,22.243,22.2846,494730.0
2019-01-25 14:10:00,26.81,26.82,26.79,26.8,417450.0,22.2846,22.2929,22.268,22.2763,417450.0
2019-01-25 14:20:00,26.8,26.82,26.72,26.74,425200.0,22.2763,22.2929,22.2098,22.2264,425200.0
2019-01-25 14:30:00,26.74,26.77,26.73,26.77,448550.0,22.2264,22.2514,22.2181,22.2514,448550.0
2019-01-25 14:40:00,26.77,26.8,26.76,26.77,317970.0,22.2514,22.2763,22.243,22.2514,317970.0
2019-01-25 14:50:00,26.78,26.82,26.77,26.81,266130.0,22.2597,22.2929,22.2514,22.2846,266130.0
2019-01-25 15:00:00,26.81,26.81,26.78,26.8,282690.0,22.2846,22.2846,22.2597,22.2763,282690.0
2019-01-25 15:10:00,26.8,26.82,26.78,26.81,275430.0,22.2763,22.2929,22.2597,22.2846,275430.0
2019-01-25 15:20:00,26.81,26.83,26.79,26.8,533530.0,22.2846,22.3012,22.268,22.2763,533530.0
2019-01-25 15:30:00,26.8,26.82,26.78,26.82,662070.0,22.2763,22.2929,22.2597,22.2929,662070.0
2019-01-25 15:40:00,26.82,26.83,26.79,26.79,915560.0,22.2929,22.3012,22.268,22.268,915560.0
2019-01-25 15:50:00,26.79,26.8,26.72,26.79,1839130.0,22.268,22.2763,22.2098,22.268,1839130.0
2019-01-28 09:30:00,26.16,26.16,25.86,26.09,1699280.0,21.7443,21.7443,21.495,21.6861,1699280.0
2019-01-28 09:40:00,26.07,26.22,26.03,26.19,1356820.0,21.6695,21.7942,21.6363,21.7693,1356820.0
2019-01-28 09:50:00,26.17,26.29,26.12,26.26,1003570.0,21.7526,21.8524,21.7111,21.8274,1003570.0
2019-01-28 10:00:00,26.26,26.41,26.22,26.39,625340.0,21.8274,21.9521,21.7942,21.9355,625340.0
2019-01-28 10:10:00,26.39,26.52,26.38,26.48,576410.0,21.9355,22.0435,21.9272,22.0103,576410.0
2019-01-28 10:20:00,26.48,26.66,26.46,26.64,604010.0,22.0103,22.1599,21.9937,22.1433,604010.0
2019-01-28 10:30:00,26.63,26.74,26.61,26.62,709290.0,22.135,22.2264,22.1184,22.1267,709290.0
2019-01-28 10:40:00,26.62,26.69,26.59,26.59,506640.0,22.1267,22.1849,22.1017,22.1017,506640.0
2019-01-28 10:50:00,26.57,26.65,26.53,26.53,451160.0,22.0851,22.1516,22.0519,22.0519,451160.0
2019-01-28 11:00:00,26.54,26.56,26.46,26.51,373200.0,22.0602,22.0768,21.9937,22.0352,373200.0
2019-01-28 11:10:00,26.51,26.61,26.49,26.58,389510.0,22.0352,22.1184,22.0186,22.0934,389510.0
2019-01-28 11:20:00,26.56,26.61,26.54,26.6,486270.0,22.0768,22.1184,22.0602,22.11,486270.0
2019-01-28 11:30:00,26.61,26.64,26.58,26.61,496470.0,22.1184,22.1433,22.0934,22.1184,496470.0
2019-01-28 11:40:00,26.61,26.62,26.55,26.6,579110.0,22.1184,22.1267,22.0685,22.11,579110.0
2019-01-28 11:50:00,26.59,26.62,26.52,26.56,673470.0,22.1017,22.1267,22.0435,22.0768,673470.0
2019-01-28 12:00:00,26.55,26.58,26.5,26.55,316750.0,22.0685,22.0934,22.0269,22.0685,316750.0
2019-01-28 12:10:00,26.55,26.57,26.52,26.55,213320.0,22.0685,22.0851,22.0435,22.0685,213320.0
2019-01-28 12:20:00,26.55,26.58,26.55,26.57,346660.0,22.0685,22.0934,22.0685,22.0851,346660.0
2019-01-28 12:30:00,26.57,26.58,26.53,26.57,364000.0,22.0851,22.0934,22.0519,22.0851,364000.0
2019-01-28 12:40:00,26.57,26.58,26.54,26.56,185530.0,22.0851,22.0934,22.0602,22.0768,185530.0
2019-01-28 12:50:00,26.56,26.57,26.51,26.53,202970.0,22.0768,22.0851,22.0352,22.0519,202970.0
2019-01-28 13:00:00,26.53,26.56,26.52,26.54,351420.0,22.0519,22.0768,22.0435,22.0602,351420.0
2019-01-28 13:10:00,26.54,26.57,26.54,26.56,311110.0,22.0602,22.0851,22.0602,22.0768,311110.0
2019-01-28 13:20:00,26.55,26.68,26.55,26.66,665800.0,22.0685,22.1765,22.0685,22.1599,665800.0
2019-01-28 13:30:00,26.66,26.69,26.64,26.68,431190.0,22.1599,22.1849,22.1433,22.1765,431190.0
2019-01-28 13:40:00,26.68,26.7,26.67,26.7,420040.0,22.1765,22.1932,22.1682,22.1932,420040.0
2019-01-28 13:50:00,26.7,26.71,26.68,26.71,246180.0,22.1932,22.2015,22.1765,22.2015,246180.0
2019-01-28 14:00:00,26.7,26.73,26.68,26.69,281950.0,22.1932,22.2181,22.1765,22.1849,281950.0
2019-01-28 14:10:00,26.69,26.71,26.68,26.7,475710.0,22.1849,22.2015,22.1765,22.1932,475710.0
2019-01-28 14:20:00,26.7,26.73,26.68,26.72,429180.0,22.1932,22.2181,22.1765,22.2098,429180.0
2019-01-28 14:30:00,26.71,26.76,26.71,26.75,300610.0,22.2015,22.243,22.2015,22.2347,300610.0
2019-01-28 14:40:00,26.75,26.77,26.75,26.77,302260.0,22.2347,22.2514,22.2347,22.2514,302260.0
2019-01-28 14:50:00,26.77,26.8,26.75,26.75,897270.0,22.2514,22.2763,22.2347,22.2347,897270.0
2019-01-28 15:00:00,26.75,26.78,26.75,26.77,460580.0,22.2347,22.2597,22.2347,22.2514,460580.0
2019-01-28 15:10:00,26.77,26.83,26.77,26.81,636430.0,22.2514,22.3012,22.2514,22.2846,636430.0
2019-01-28 15:20:00,26.81,26.89,26.81,26.86,702950.0,22.2846,22.3511,22.2846,22.3262,702950.0
2019-01-28 15:30:00,26.86,26.88,26.8,26.8,662280.0,22.3262,22.3428,22.2763,22.2763,662280.0
2019-01-28 15:40:00,26.8,26.81,26.77,26.77,635330.0,22.2763,22.2846,22.2514,22.2514,635330.0
2019-01-28 15:50:00,26.76,26.81,26.73,26.76,1440380.0,22.243,22.2846,22.2181,22.243,1440380.0
2019-01-29 09:30:00,26.74,26.76,26.43,26.48,1992730.0,22.2264,22.243,21.9687,22.0103,1992730.0
2019-01-29 09:40:00,26.47,26.63,26.46,26.62,564900.0,22.002,22.135,21.9937,22.1267,564900.0
2019-01-29 09:50:00,26.61,26.65,26.58,26.59,875330.0,22.1184,22.1516,22.0934,22.1017,875330.0
2019-01-29 10:00:00,26.6,26.7,26.59,26.59,357150.0,22.11,22.1932,22.1017,22.1017,357150.0
2019-01-29 10:10:00,26.59,26.6,26.5,26.58,636440.0,22.1017,22.11,22.0269,22.0934,636440.0
2019-01-29 10:20:00,26.57,26.65,26.57,26.65,366330.0,22.0851,22.1516,22.0851,22.1516,366330.0
2019-01-29 10:30:00,26.65,26.66,26.6,26.61,107120.0,22.1516,22.1599,22.11,22.1184,107120.0
2019-01-29 10:40:00,26.61,26.62,26.51,26.52,396950.0,22.1184,22.1267,22.0352,22.0435,396950.0
2019-01-29 10:50:00,26.53,26.53,26.38,26.44,324330.0,22.0519,22.0519,21.9272,21.9771,324330.0
2019-01-29 11:00:00,26.43,26.48,26.39,26.48,187040.0,21.9687,22.0103,21.9355,22.0103,187040.0
2019-01-29 11:10:00,26.48,26.52,26.46,26.49,467650.0,22.0103,22.0435,21.9937,22.0186,467650.0
2019-01-29 11:20:00,26.48,26.5,26.44,26.44,230670.0,22.0103,22.0269,21.9771,21.9771,230670.0
2019-01-29 11:30:00,26.45,26.56,26.45,26.55,254680.0,21.9854,22.0768,21.9854,22.0685,254680.0
2019-01-29 11:40:00,26.55,26.57,26.52,26.55,298960.0,22.0685,22.0851,22.0435,22.0685,298960.0
2019-01-29 11:50:00,26.55,26.56,26.53,26.53,200370.0,22.0685,22.0768,22.0519,22.0519,200370.0
2019-01-29 12:00:00,26.53,26.54,26.46,26.47,189210.0,22.0519,22.0602,21.9937,22.002,189210.0
2019-01-29 12:10:00,26.48,26.53,26.47,26.52,622220.0,22.0103,22.0519,22.002,22.0435,622220.0
2019-01-29 12:20:00,26.52,26.53,26.5,26.51,625140.0,22.0435,22.0519,22.0269,22.0352,625140.0
2019-01-29 12:30:00,26.5,26.56,26.49,26.53,824560.0,22.0269,22.0768,22.0186,22.0519,824560.0
2019-01-29 12:40:00,26.52,26.56,26.51,26.51,221160.0,22.0435,22.0768,22.0352,22.0352,221160.0
2019-01-29 12:50:00,26.51,26.54,26.51,26.51,355970.0,22.0352,22.0602,22.0352,22.0352,355970.0
2019-01-29 13:00:00,26.51,26.51,26.48,26.49,276210.0,22.0352,22.0352,22.0103,22.0186,276210.0
2019-01-29 13:10:00,26.5,26.5,26.44,26.47,238010.0,22.0269,22.0269,21.9771,22.002,238010.0
2019-01-29 13:20:00,26.48,26.49,26.46,26.48,165820.0,22.0103,22.0186,21.9937,22.0103,165820.0
2019-01-29 13:30:00,26.48,26.5,26.47,26.49,218820.0,22.0103,22.0269,22.002,22.0186,218820.0
2019-01-29 13:40:00,26.5,26.57,26.49,26.57,452020.0,22.0269,22.0851,22.0186,22.0851,452020.0
2019-01-29 13:50:00,26.57,26.66,26.54,26.62,793350.0,22.0851,22.1599,22.0602,22.1267,793350.0
2019-01-29 14:00:00,26.61,26.61,26.55,26.6,258020.0,22.1184,22.1184,22.0685,22.11,258020.0
2019-01-29 14:10:00,26.59,26.61,26.57,26.59,426080.0,22.1017,22.1184,22.0851,22.1017,426080.0
2019-01-29 14:20:00,26.59,26.64,26.58,26.64,591290.0,22.1017,22.1433,22.0934,22.1433,591290.0
2019-01-29 14:30:00,26.63,26.65,26.6,26.63,401040.0,22.135,22.1516,22.11,22.135,401040.0
2019-01-29 14:40:00,26.63,26.65,26.52,26.52,390500.0,22.135,22.1516,22.0435,22.0435,390500.0
2019-01-29 14:50:00,26.52,26.53,26.48,26.5,510280.0,22.0435,22.0519,22.0103,22.0269,510280.0
2019-01-29 15:00:00,26.5,26.55,26.49,26.55,396950.0,22.0269,22.0685,22.0186,22.0685,396950.0
2019-01-29 15:10:00,26.55,26.57,26.53,26.54,294140.0,22.0685,22.0851,22.0519,22.0602,294140.0
2019-01-29 15:20:00,26.55,26.67,26.54,26.64,787540.0,22.0685,22.1682,22.0602,22.1433,787540.0
2019-01-29 15:30:00,26.64,26.65,26.63,26.64,592810.0,22.1433,22.1516,22.135,22.1433,592810.0
2019-01-29 15:40:00,26.65,26.68,26.58,26.58,777760.0,22.1516,22.1765,22.0934,22.0934,777760.0
2019-01-29 15:50:00,26.58,26.63,26.56,26.62,1702600.0,22.0934,22.135,22.0768,22.1267,1702600.0
2019-01-30 09:30:00,27.0,27.25,26.94,27.17,2389250.0,22.4425,22.6503,22.3927,22.5838,2389250.0
2019-01-30 09:40:00,27.16,27.18,26.98,27.07,619590.0,22.5755,22.5921,22.4259,22.5007,619590.0
2019-01-30 09:50:00,27.07,27.12,26.99,27.0,495800.0,22.5007,22.5423,22.4342,22.4425,495800.0
2019-01-30 10:00:00,26.99,27.0,26.82,26.85,460550.0,22.4342,22.4425,22.2929,22.3178,460550.0
2019-01-30 10:10:00,26.85,26.92,26.85,26.9,287130.0,22.3178,22.376,22.3178,22.3594,287130.0
2019-01-30 10:20:00,26.9,26.93,26.87,26.91,154750.0,22.3594,22.3843,22.3345,22.3677,154750.0
2019-01-30 10:30:00,26.91,26.96,26.89,26.92,228290.0,22.3677,22.4093,22.3511,22.376,228290.0
2019-01-30 10:40:00,26.91,26.92,26.85,26.87,292920.0,22.3677,22.376,22.3178,22.3345,292920.0
2019-01-30 10:50:00,26.86,26.86,26.74,26.79,303110.0,22.3262,22.3262,22.2264,22.268,303110.0
2019-01-30 11:00:00,26.79,26.89,26.78,26.84,516380.0,22.268,22.3511,22.2597,22.3095,516380.0
2019-01-30 11:10:00,26.85,26.87,26.81,26.81,345040.0,22.3178,22.3345,22.2846,22.2846,345040.0
2019-01-30 11:20:00,26.8,26.8,26.74,26.75,213900.0,22.2763,22.2763,22.2264,22.2347,213900.0
2019-01-30 11:30:00,26.75,26.86,26.74,26.86,358140.0,22.2347,22.3262,22.2264,22.3262,358140.0
2019-01-30 11:40:00,26.87,26.95,26.85,26.93,353230.0,22.3345,22.401,22.3178,22.3843,353230.0
2019-01-30 11:50:00,26.92,26.97,26.9,26.96,251860.0,22.376,22.4176,22.3594,22.4093,251860.0
2019-01-30 12:00:00,26.97,27.03,26.96,27.01,334880.0,22.4176,22.4675,22.4093,22.4508,334880.0
2019-01-30 12:10:00,27.01,27.07,27.01,27.06,329810.0,22.4508,22.5007,22.4508,22.4924,329810.0
2019-01-30 12:20:00,27.07,27.11,27.07,27.1,547190.0,22.5007,22.534,22.5007,22.5256,547190.0
2019-01-30 12:30:00,27.1,27.11,27.01,27.03,335590.0,22.5256,22.534,22.4508,22.4675,335590.0
2019-01-30 12:40:00,27.04,27.04,26.99,27.01,369570.0,22.4758,22.4758,22.4342,22.4508,369570.0
2019-01-30 12:50:00,27.01,27.02,26.99,27.02,258160.0,22.4508,22.4592,22.4342,22.4592,258160.0
2019-01-30 13:00:00,27.02,27.02,26.96,26.98,199910.0,22.4592,22.4592,22.4093,22.4259,199910.0
2019-01-30 13:10:00,26.97,26.97,26.94,26.96,126930.0,22.4176,22.4176,22.3927,22.4093,126930.0
2019-01-30 13:20:00,26.96,26.99,26.94,26.99,242710.0,22.4093,22.4342,22.3927,22.4342,242710.0
2019-01-30 13:30:00,27.0,27.05,27.0,27.05,309620.0,22.4425,22.4841,22.4425,22.4841,309620.0
2019-01-30 13:40:00,27.05,27.08,27.0,27.01,198260.0,22.4841,22.509,22.4425,22.4508,198260.0
2019-01-30 13:50:00,27.01,27.05,27.0,27.02,200060.0,22.4508,22.4841,22.4425,22.4592,200060.0
2019-01-30 14:00:00,27.02,27.21,27.0,27.15,907050.0,22.4592,22.6171,22.4425,22.5672,907050.0
2019-01-30 14:10:00,27.15,27.27,27.15,27.26,830040.0,22.5672,22.667,22.5672,22.6586,830040.0
2019-01-30 14:20:00,27.26,27.38,27.19,27.21,849840.0,22.6586,22.7584,22.6005,22.6171,849840.0
2019-01-30 14:30:00,27.21,27.27,27.19,27.23,392050.0,22.6171,22.667,22.6005,22.6337,392050.0
2019-01-30 14:40:00,27.22,27.28,27.19,27.27,407750.0,22.6254,22.6753,22.6005,22.667,407750.0
2019-01-30 14:50:00,27.27,27.27,27.19,27.21,1156460.0,22.667,22.667,22.6005,22.6171,1156460.0
2019-01-30 15:00:00,27.21,27.25,27.16,27.16,431270.0,22.6171,22.6503,22.5755,22.5755,431270.0
2019-01-30 15:10:00,27.16,27.16,27.11,27.14,247860.0,22.5755,22.5755,22.534,22.5589,247860.0
2019-01-30 15:20:00,27.15,27.18,27.12,27.12,422510.0,22.5672,22.5921,22.5423,22.5423,422510.0
2019-01-30 15:30:00,27.12,27.12,27.05,27.07,520990.0,22.5423,22.5423,22.4841,22.5007,520990.0
2019-01-30 15:40:00,27.07,27.07,27.02,27.04,561890.0,22.5007,22.5007,22.4592,22.4758,561890.0
2019-01-30 15:50:00,27.04,27.08,27.0,27.08,1473040.0,22.4758,22.509,22.4425,22.509,1473040.0
2019-01-31 09:30:00,27.06,27.1,26.89,26.95,609800.0,22.4924,22.5256,22.3511,22.401,609800.0
2019-01-31 09:40:00,26.94,26.94,26.77,26.85,354730.0,22.3927,22.3927,22.2514,22.3178,354730.0
2019-01-31 09:50:00,26.85,26.85,26.75,26.78,449230.0,22.3178,22.3178,22.2347,22.2597,449230.0
2019-01-31 10:00:00,26.78,26.8,26.69,26.72,493860.0,22.2597,22.2763,22.1849,22.2098,493860.0
2019-01-31 10:10:00,26.71,26.85,26.67,26.85,481300.0,22.2015,22.3178,22.1682,22.3178,481300.0
2019-01-31 10:20:00,26.85,26.88,26.79,26.85,242610.0,22.3178,22.3428,22.268,22.3178,242610.0
2019-01-31 10:30:00,26.86,26.93,26.86,26.9,366560.0,22.3262,22.3843,22.3262,22.3594,366560.0
2019-01-31 10:40:00,26.9,26.93,26.86,26.88,306920.0,22.3594,22.3843,22.3262,22.3428,306920.0
2019-01-31 10:50:00,26.88,26.89,26.81,26.86,241270.0,22.3428,22.3511,22.2846,22.3262,241270.0
2019-01-31 11:00:00,26.86,26.97,26.85,26.85,385970.0,22.3262,22.4176,22.3178,22.3178,385970.0
2019-01-31 11:10:00,26.85,26.88,26.75,26.78,305780.0,22.3178,22.3428,22.2347,22.2597,305780.0
2019-01-31 11:20:00,26.78,26.86,26.78,26.85,183090.0,22.2597,22.3262,22.2597,22.3178,183090.0
2019-01-31 11:30:00,26.86,26.97,26.85,26.97,131820.0,22.3262,22.4176,22.3178,22.4176,131820.0
2019-01-31 11:40:00,26.97,27.02,26.95,27.01,158460.0,22.4176,22.4592,22.401,22.4508,158460.0
2019-01-31 11:50:00,27.0,27.06,26.99,27.04,89080.0,22.4425,22.4924,22.4342,22.4758,89080.0
2019-01-31 12:00:00,27.04,27.05,27.01,27.01,180540.0,22.4758,22.4841,22.4508,22.4508,180540.0
2019-01-31 12:10:00,27.01,27.01,26.94,26.95,182500.0,22.4508,22.4508,22.3927,22.401,182500.0
2019-01-31 12:20:00,26.94,26.95,26.91,26.92,179310.0,22.3927,22.401,22.3677,22.376,179310.0
2019-01-31 12:30:00,26.93,26.95,26.92,26.94,132780.0,22.3843,22.401,22.376,22.3927,132780.0
2019-01-31 12:40:00,26.94,26.95,26.86,26.88,130880.0,22.3927,22.401,22.3262,22.3428,130880.0
2019-01-31 12:50:00,26.88,26.89,26.83,26.84,126270.0,22.3428,22.3511,22.3012,22.3095,126270.0
2019-01-31 13:00:00,26.84,26.94,26.83,26.93,184750.0,22.3095,22.3927,22.3012,22.3843,184750.0
2019-01-31 13:10:00,26.92,26.94,26.91,26.93,115510.0,22.376,22.3927,22.3677,22.3843,115510.0
2019-01-31 13:20:00,26.93,26.93,26.89,26.9,225630.0,22.3843,22.3843,22.3511,22.3594,225630.0
2019-01-31 13:30:00,26.9,26.91,26.85,26.86,189560.0,22.3594,22.3677,22.3178,22.3262,189560.0
2019-01-31 13:40:00,26.87,26.91,26.86,26.89,163360.0,22.3345,22.3677,22.3262,22.3511,163360.0
2019-01-31 13:50:00,26.88,26.94,26.88,26.93,121450.0,22.3428,22.3927,22.3428,22.3843,121450.0
2019-01-31 14:00:00,26.94,26.94,26.9,26.91,137260.0,22.3927,22.3927,22.3594,22.3677,137260.0
2019-01-31 14:10:00,26.91,26.92,26.86,26.86,117250.0,22.3677,22.376,22.3262,22.3262,117250.0
2019-01-31 14:20:00,26.86,26.92,26.86,26.9,97640.0,22.3262,22.376,22.3262,22.3594,97640.0
2019-01-31 14:30:00,26.9,26.92,26.84,26.87,212140.0,22.3594,22.376,22.3095,22.3345,212140.0
2019-01-31 14:40:00,26.86,26.88,26.84,26.85,134660.0,22.3262,22.3428,22.3095,22.3178,134660.0
2019-01-31 14:50:00,26.83,26.86,26.82,26.83,127410.0,22.3012,22.3262,22.2929,22.3012,127410.0
2019-01-31 15:00:00,26.82,26.82,26.75,26.76,242010.0,22.2929,22.2929,22.2347,22.243,242010.0
2019-01-31 15:10:00,26.75,26.75,26.64,26.64,399720.0,22.2347,22.2347,22.1433,22.1433,399720.0
2019-01-31 15:20:00,26.64,26.69,26.64,26.67,374940.0,22.1433,22.1849,22.1433,22.1682,374940.0
2019-01-31 15:30:00,26.67,26.74,26.66,26.73,735290.0,22.1682,22.2264,22.1599,22.2181,735290.0
2019-01-31 15:40:00,26.73,26.73,26.68,26.69,539380.0,22.2181,22.2181,22.1765,22.1849,539380.0
2019-01-31 15:50:00,26.7,26.86,26.7,26.81,1862740.0,22.1932,22.3262,22.1932,22.2846,1862740.0
2019-02-01 09:30:00,26.92,26.96,26.86,26.93,599820.0,22.376,22.4093,22.3262,22.3843,599820.0
2019-02-01 09:40:00,26.95,26.95,26.81,26.82,352020.0,22.401,22.401,22.2846,22.2929,352020.0
2019-02-01 09:50:00,26.82,26.89,26.79,26.8,208610.0,22.2929,22.3511,22.268,22.2763,208610.0
2019-02-01 10:00:00,26.83,26.93,26.83,26.93,280370.0,22.3012,22.3843,22.3012,22.3843,280370.0
2019-02-01 10:10:00,26.93,26.96,26.91,26.93,318400.0,22.3843,22.4093,22.3677,22.3843,318400.0
2019-02-01 10:20:00,26.92,26.95,26.87,26.88,300200.0,22.376,22.401,22.3345,22.3428,300200.0
2019-02-01 10:30:00,26.88,26.89,26.82,26.85,328160.0,22.3428,22.3511,22.2929,22.3178,328160.0
2019-02-01 10:40:00,26.85,26.86,26.76,26.79,304410.0,22.3178,22.3262,22.243,22.268,304410.0
2019-02-01 10:50:00,26.79,26.79,26.66,26.68,337510.0,22.268,22.268,22.1599,22.1765,337510.0
2019-02-01 11:00:00,26.68,26.75,26.65,26.72,408950.0,22.1765,22.2347,22.1516,22.2098,408950.0
2019-02-01 11:10:00,26.72,26.78,26.72,26.74,478270.0,22.2098,22.2597,22.2098,22.2264,478270.0
2019-02-01 11:20:00,26.73,26.74,26.67,26.7,1081350.0,22.2181,22.2264,22.1682,22.1932,1081350.0
2019-02-01 11:30:00,26.7,26.71,26.68,26.69,202580.0,22.1932,22.2015,22.1765,22.1849,202580.0
2019-02-01 11:40:00,26.69,26.74,26.64,26.66,324070.0,22.1849,22.2264,22.1433,22.1599,324070.0
2019-02-01 11:50:00,26.66,26.73,26.66,26.71,169880.0,22.1599,22.2181,22.1599,22.2015,169880.0
2019-02-01 12:00:00,26.71,26.72,26.65,26.69,347950.0,22.2015,22.2098,22.1516,22.1849,347950.0
2019-02-01 12:10:00,26.69,26.72,26.67,26.7,206020.0,22.1849,22.2098,22.1682,22.1932,206020.0
2019-02-01 12:20:00,26.7,26.7,26.63,26.66,177780.0,22.1932,22.1932,22.135,22.1599,177780.0
2019-02-01 12:30:00,26.65,26.67,26.58,26.58,296290.0,22.1516,22.1682,22.0934,22.0934,296290.0
2019-02-01 12:40:00,26.57,26.63,26.55,26.63,269790.0,22.0851,22.135,22.0685,22.135,269790.0
2019-02-01 12:50:00,26.62,26.62,26.58,26.59,193940.0,22.1267,22.1267,22.0934,22.1017,193940.0
2019-02-01 13:00:00,26.59,26.61,26.57,26.6,240160.0,22.1017,22.1184,22.0851,22.11,240160.0
2019-02-01 13:10:00,26.6,26.61,26.56,26.57,214400.0,22.11,22.1184,22.0768,22.0851,214400.0
2019-02-01 13:20:00,26.57,26.61,26.55,26.59,272210.0,22.0851,22.1184,22.0685,22.1017,272210.0
2019-02-01 13:30:00,26.59,26.6,26.57,26.58,213870.0,22.1017,22.11,22.0851,22.0934,213870.0
2019-02-01 13:40:00,26.59,26.6,26.52,26.53,378140.0,22.1017,22.11,22.0435,22.0519,378140.0
2019-02-01 13:50:00,26.53,26.57,26.52,26.56,156740.0,22.0519,22.0851,22.0435,22.0768,156740.0
2019-02-01 14:00:00,26.57,26.57,26.51,26.56,345660.0,22.0851,22.0851,22.0352,22.0768,345660.0
2019-02-01 14:10:00,26.56,26.6,26.55,26.56,372920.0,22.0768,22.11,22.0685,22.0768,372920.0
2019-02-01 14:20:00,26.55,26.58,26.53,26.54,336840.0,22.0685,22.0934,22.0519,22.0602,336840.0
2019-02-01 14:30:00,26.53,26.55,26.49,26.51,532300.0,22.0519,22.0685,22.0186,22.0352,532300.0
2019-02-01 14:40:00,26.51,26.57,26.51,26.56,259520.0,22.0352,22.0851,22.0352,22.0768,259520.0
2019-02-01 14:50:00,26.57,26.58,26.51,26.52,352030.0,22.0851,22.0934,22.0352,22.0435,352030.0
2019-02-01 15:00:00,26.52,26.54,26.5,26.51,316710.0,22.0435,22.0602,22.0269,22.0352,316710.0
2019-02-01 15:10:00,26.5,26.54,26.5,26.53,455100.0,22.0269,22.0602,22.0269,22.0519,455100.0
2019-02-01 15:20:00,26.53,26.55,26.52,26.55,506230.0,22.0519,22.0685,22.0435,22.0685,506230.0
2019-02-01 15:30:00,26.55,26.65,26.55,26.63,617890.0,22.0685,22.1516,22.0685,22.135,617890.0
2019-02-01 15:40:00,26.63,26.64,26.6,26.61,699090.0,22.135,22.1433,22.11,22.1184,699090.0
2019-02-01 15:50:00,26.61,26.69,26.6,26.68,1526310.0,22.1184,22.1849,22.11,22.1765,1526310.0
2019-02-04 09:30:00,26.73,26.78,26.5,26.56,824290.0,22.2181,22.2597,22.0269,22.0768,824290.0
2019-02-04 09:40:00,26.53,26.77,26.53,26.75,509310.0,22.0519,22.2514,22.0519,22.2347,509310.0
2019-02-04 09:50:00,26.75,26.79,26.7,26.7,265840.0,22.2347,22.268,22.1932,22.1932,265840.0
2019-02-04 10:00:00,26.7,26.7,26.51,26.52,304150.0,22.1932,22.1932,22.0352,22.0435,304150.0
2019-02-04 10:10:00,26.52,26.59,26.51,26.52,271070.0,22.0435,22.1017,22.0352,22.0435,271070.0
2019-02-04 10:20:00,26.52,26.59,26.5,26.53,239490.0,22.0435,22.1017,22.0269,22.0519,239490.0
2019-02-04 10:30:00,26.53,26.6,26.51,26.59,192220.0,22.0519,22.11,22.0352,22.1017,192220.0
2019-02-04 10:40:00,26.59,26.62,26.58,26.59,197410.0,22.1017,22.1267,22.0934,22.1017,197410.0
2019-02-04 10:50:00,26.59,26.61,26.58,26.6,154750.0,22.1017,22.1184,22.0934,22.11,154750.0
2019-02-04 11:00:00,26.61,26.64,26.59,26.6,333790.0,22.1184,22.1433,22.1017,22.11,333790.0
2019-02-04 11:10:00,26.6,26.62,26.58,26.61,135580.0,22.11,22.1267,22.0934,22.1184,135580.0
2019-02-04 11:20:00,26.61,26.63,26.59,26.63,150190.0,22.1184,22.135,22.1017,22.135,150190.0
2019-02-04 11:30:00,26.62,26.68,26.62,26.63,149960.0,22.1267,22.1765,22.1267,22.135,149960.0
2019-02-04 11:40:00,26.63,26.66,26.62,26.64,106250.0,22.135,22.1599,22.1267,22.1433,106250.0
2019-02-04 11:50:00,26.64,26.67,26.62,26.66,111720.0,22.1433,22.1682,22.1267,22.1599,111720.0
2019-02-04 12:00:00,26.67,26.73,26.67,26.72,260960.0,22.1682,22.2181,22.1682,22.2098,260960.0
2019-02-04 12:10:00,26.73,26.74,26.7,26.72,228820.0,22.2181,22.2264,22.1932,22.2098,228820.0
2019-02-04 12:20:00,26.72,26.74,26.7,26.7,161620.0,22.2098,22.2264,22.1932,22.1932,161620.0
2019-02-04 12:30:00,26.7,26.71,26.67,26.7,194400.0,22.1932,22.2015,22.1682,22.1932,194400.0
2019-02-04 12:40:00,26.7,26.72,26.69,26.71,115720.0,22.1932,22.2098,22.1849,22.2015,115720.0
2019-02-04 12:50:00,26.71,26.72,26.7,26.72,159170.0,22.2015,22.2098,22.1932,22.2098,159170.0
2019-02-04 13:00:00,26.72,26.73,26.71,26.72,99680.0,22.2098,22.2181,22.2015,22.2098,99680.0
2019-02-04 13:10:00,26.73,26.77,26.72,26.77,133790.0,22.2181,22.2514,22.2098,22.2514,133790.0
2019-02-04 13:20:00,26.76,26.79,26.76,26.76,165040.0,22.243,22.268,22.243,22.243,165040.0
2019-02-04 13:30:00,26.76,26.82,26.76,26.81,229100.0,22.243,22.2929,22.243,22.2846,229100.0
2019-02-04 13:40:00,26.81,26.92,26.81,26.92,387080.0,22.2846,22.376,22.2846,22.376,387080.0
2019-02-04 13:50:00,26.92,26.96,26.92,26.95,346230.0,22.376,22.4093,22.376,22.401,346230.0
2019-02-04 14:00:00,26.95,27.04,26.95,27.03,767590.0,22.401,22.4758,22.401,22.4675,767590.0
2019-02-04 14:10:00,27.03,27.09,27.01,27.07,471640.0,22.4675,22.5173,22.4508,22.5007,471640.0
2019-02-04 14:20:00,27.07,27.09,27.03,27.04,419810.0,22.5007,22.5173,22.4675,22.4758,419810.0
2019-02-04 14:30:00,27.04,27.04,26.99,27.02,198070.0,22.4758,22.4758,22.4342,22.4592,198070.0
2019-02-04 14:40:00,27.01,27.04,27.01,27.03,206480.0,22.4508,22.4758,22.4508,22.4675,206480.0
2019-02-04 14:50:00,27.03,27.05,27.02,27.04,227160.0,22.4675,22.4841,22.4592,22.4758,227160.0
2019-02-04 15:00:00,27.03,27.08,27.02,27.07,213820.0,22.4675,22.509,22.4592,22.5007,213820.0
2019-02-04 15:10:00,27.07,27.1,27.06,27.09,307810.0,22.5007,22.5256,22.4924,22.5173,307810.0
2019-02-04 15:20:00,27.09,27.09,27.08,27.09,260420.0,22.5173,22.5173,22.509,22.5173,260420.0
2019-02-04 15:30:00,27.09,27.09,27.06,27.08,488430.0,22.5173,22.5173,22.4924,22.509,488430.0
2019-02-04 15:40:00,27.08,27.1,27.08,27.1,488280.0,22.509,22.5256,22.509,22.5256,488280.0
2019-02-04 15:50:00,27.1,27.21,27.09,27.21,1936090.0,22.5256,22.6171,22.5173,22.6171,1936090.0
2019-02-05 09:30:00,27.2,27.44,27.11,27.43,923160.0,22.6088,22.8083,22.534,22.7999,923160.0
2019-02-05 09:40:00,27.43,27.46,27.35,27.35,519000.0,22.7999,22.8249,22.7334,22.7334,519000.0
2019-02-05 09:50:00,27.34,27.39,27.21,27.23,360350.0,22.7251,22.7667,22.6171,22.6337,360350.0
2019-02-05 10:00:00,27.23,27.29,27.23,27.26,579230.0,22.6337,22.6836,22.6337,22.6586,579230.0
2019-02-05 10:10:00,27.26,27.35,27.23,27.34,372730.0,22.6586,22.7334,22.6337,22.7251,372730.0
2019-02-05 10:20:00,27.34,27.35,27.3,27.33,260740.0,22.7251,22.7334,22.6919,22.7168,260740.0
2019-02-05 10:30:00,27.34,27.38,27.31,27.34,164450.0,22.7251,22.7584,22.7002,22.7251,164450.0
2019-02-05 10:40:00,27.35,27.39,27.34,27.39,300890.0,22.7334,22.7667,22.7251,22.7667,300890.0
2019-02-05 10:50:00,27.39,27.42,27.38,27.4,202530.0,22.7667,22.7916,22.7584,22.775,202530.0
2019-02-05 11:00:00,27.4,27.44,27.39,27.43,232080.0,22.775,22.8083,22.7667,22.7999,232080.0
2019-02-05 11:10:00,27.43,27.43,27.38,27.39,211420.0,22.7999,22.7999,22.7584,22.7667,211420.0
2019-02-05 11:20:00,27.38,27.39,27.3,27.33,360080.0,22.7584,22.7667,22.6919,22.7168,360080.0
2019-02-05 11:30:00,27.33,27.33,27.3,27.33,208050.0,22.7168,22.7168,22.6919,22.7168,208050.0
2019-02-05 11:40:00,27.33,27.36,27.33,27.36,226230.0,22.7168,22.7418,22.7168,22.7418,226230.0
2019-02-05 11:50:00,27.36,27.39,27.35,27.37,185410.0,22.7418,22.7667,22.7334,22.7501,185410.0
2019-02-05 12:00:00,27.36,27.38,27.31,27.31,534950.0,22.7418,22.7584,22.7002,22.7002,534950.0
2019-02-05 12:10:00,27.31,27.33,27.28,27.28,119210.0,22.7002,22.7168,22.6753,22.6753,119210.0
2019-02-05 12:20:00,27.28,27.29,27.24,27.26,203660.0,22.6753,22.6836,22.642,22.6586,203660.0
2019-02-05 12:30:00,27.25,27.25,27.23,27.24,246410.0,22.6503,22.6503,22.6337,22.642,246410.0
2019-02-05 12:40:00,27.24,27.24,27.18,27.18,172210.0,22.642,22.642,22.5921,22.5921,172210.0
2019-02-05 12:50:00,27.18,27.2,27.12,27.14,327440.0,22.5921,22.6088,22.5423,22.5589,327440.0
2019-02-05 13:00:00,27.14,27.18,27.09,27.11,299850.0,22.5589,22.5921,22.5173,22.534,299850.0
2019-02-05 13:10:00,27.11,27.17,27.11,27.16,259730.0,22.534,22.5838,22.534,22.5755,259730.0
2019-02-05 13:20:00,27.16,27.18,27.1,27.11,299160.0,22.5755,22.5921,22.5256,22.534,299160.0
2019-02-05 13:30:00,27.12,27.14,27.1,27.12,161270.0,22.5423,22.5589,22.5256,22.5423,161270.0
2019-02-05 13:40:00,27.12,27.14,27.11,27.13,198190.0,22.5423,22.5589,22.534,22.5506,198190.0
2019-02-05 13:50:00,27.13,27.15,27.12,27.14,260430.0,22.5506,22.5672,22.5423,22.5589,260430.0
2019-02-05 14:00:00,27.14,27.18,27.14,27.17,293890.0,22.5589,22.5921,22.5589,22.5838,293890.0
2019-02-05 14:10:00,27.15,27.16,27.11,27.11,213580.0,22.5672,22.5755,22.534,22.534,213580.0
2019-02-05 14:20:00,27.11,27.12,27.08,27.09,218620.0,22.534,22.5423,22.509,22.5173,218620.0
2019-02-05 14:30:00,27.09,27.1,27.07,27.09,210590.0,22.5173,22.5256,22.5007,22.5173,210590.0
2019-02-05 14:40:00,27.08,27.12,27.06,27.11,150850.0,22.509,22.5423,22.4924,22.534,150850.0
2019-02-05 14:50:00,27.11,27.12,27.05,27.05,385080.0,22.534,22.5423,22.4841,22.4841,385080.0
2019-02-05 15:00:00,27.06,27.07,27.04,27.07,206200.0,22.4924,22.5007,22.4758,22.5007,206200.0
2019-02-05 15:10:00,27.07,27.12,27.06,27.12,385740.0,22.5007,22.5423,22.4924,22.5423,385740.0
2019-02-05 15:20:00,27.12,27.15,27.1,27.14,223840.0,22.5423,22.5672,22.5256,22.5589,223840.0
2019-02-05 15:30:00,27.13,27.14,27.09,27.1,313160.0,22.5506,22.5589,22.5173,22.5256,313160.0
2019-02-05 15:40:00,27.1,27.11,27.04,27.05,512450.0,22.5256,22.534,22.4758,22.4841,512450.0
2019-02-05 15:50:00,27.04,27.07,26.99,27.0,2220820.0,22.4758,22.5007,22.4342,22.4425,2220820.0
2019-02-06 09:30:00,27.33,27.59,27.28,27.57,2439150.0,22.7168,22.9329,22.6753,22.9163,2439150.0
2019-02-06 09:40:00,27.57,27.69,27.57,27.66,1548960.0,22.9163,23.0161,22.9163,22.9911,1548960.0
2019-02-06 09:50:00,27.65,28.0,27.65,27.97,2252630.0,22.9828,23.2737,22.9828,23.2488,2252630.0
2019-02-06 10:00:00,27.97,27.98,27.76,27.77,1168240.0,23.2488,23.2571,23.0742,23.0826,1168240.0
2019-02-06 10:10:00,27.76,27.76,27.58,27.65,687380.0,23.0742,23.0742,22.9246,22.9828,687380.0
2019-02-06 10:20:00,27.68,27.69,27.62,27.64,299420.0,23.0077,23.0161,22.9579,22.9745,299420.0
2019-02-06 10:30:00,27.67,27.74,27.61,27.71,387320.0,22.9994,23.0576,22.9496,23.0327,387320.0
2019-02-06 10:40:00,27.72,27.76,27.7,27.74,307820.0,23.041,23.0742,23.0244,23.0576,307820.0
2019-02-06 10:50:00,27.76,27.81,27.74,27.79,401180.0,23.0742,23.1158,23.0576,23.0992,401180.0
2019-02-06 11:00:00,27.79,27.87,27.78,27.85,230300.0,23.0992,23.1657,23.0909,23.1491,230300.0
2019-02-06 11:10:00,27.85,27.86,27.73,27.75,249120.0,23.1491,23.1574,23.0493,23.0659,249120.0
2019-02-06 11:20:00,27.75,27.76,27.62,27.69,317320.0,23.0659,23.0742,22.9579,23.0161,317320.0
2019-02-06 11:30:00,27.7,27.75,27.69,27.75,262640.0,23.0244,23.0659,23.0161,23.0659,262640.0
2019-02-06 11:40:00,27.75,27.82,27.74,27.81,227070.0,23.0659,23.1241,23.0576,23.1158,227070.0
2019-02-06 11:50:00,27.82,27.86,27.78,27.81,256560.0,23.1241,23.1574,23.0909,23.1158,256560.0
2019-02-06 12:00:00,27.79,27.8,27.7,27.71,207630.0,23.0992,23.1075,23.0244,23.0327,207630.0
2019-02-06 12:10:00,27.7,27.72,27.64,27.66,586300.0,23.0244,23.041,22.9745,22.9911,586300.0
2019-02-06 12:20:00,27.67,27.68,27.64,27.65,222950.0,22.9994,23.0077,22.9745,22.9828,222950.0
2019-02-06 12:30:00,27.66,27.66,27.61,27.61,225630.0,22.9911,22.9911,22.9496,22.9496,225630.0
2019-02-06 12:40:00,27.61,27.62,27.57,27.61,296420.0,22.9496,22.9579,22.9163,22.9496,296420.0
2019-02-06 12:50:00,27.63,27.63,27.6,27.61,338540.0,22.9662,22.9662,22.9413,22.9496,338540.0
2019-02-06 13:00:00,27.62,27.64,27.59,27.61,134500.0,22.9579,22.9745,22.9329,22.9496,134500.0
2019-02-06 13:10:00,27.61,27.67,27.61,27.65,151730.0,22.9496,22.9994,22.9496,22.9828,151730.0
2019-02-06 13:20:00,27.66,27.68,27.63,27.65,117430.0,22.9911,23.0077,22.9662,22.9828,117430.0
2019-02-06 13:30:00,27.65,27.68,27.64,27.65,351240.0,22.9828,23.0077,22.9745,22.9828,351240.0
2019-02-06 13:40:00,27.65,27.65,27.62,27.63,150530.0,22.9828,22.9828,22.9579,22.9662,150530.0
2019-02-06 13:50:00,27.63,27.64,27.56,27.58,180220.0,22.9662,22.9745,22.908,22.9246,180220.0
2019-02-06 14:00:00,27.58,27.59,27.55,27.58,333130.0,22.9246,22.9329,22.8997,22.9246,333130.0
2019-02-06 14:10:00,27.58,27.6,27.56,27.59,278320.0,22.9246,22.9413,22.908,22.9329,278320.0
2019-02-06 14:20:00,27.59,27.6,27.58,27.58,192250.0,22.9329,22.9413,22.9246,22.9246,192250.0
2019-02-06 14:30:00,27.57,27.58,27.5,27.51,233760.0,22.9163,22.9246,22.8581,22.8664,233760.0
2019-02-06 14:40:00,27.52,27.57,27.52,27.56,168200.0,22.8748,22.9163,22.8748,22.908,168200.0
2019-02-06 14:50:00,27.56,27.59,27.56,27.57,214350.0,22.908,22.9329,22.908,22.9163,214350.0
2019-02-06 15:00:00,27.56,27.6,27.56,27.59,313040.0,22.908,22.9413,22.908,22.9329,313040.0
2019-02-06 15:10:00,27.58,27.6,27.57,27.6,239560.0,22.9246,22.9413,22.9163,22.9413,239560.0
2019-02-06 15:20:00,27.59,27.62,27.58,27.6,293050.0,22.9329,22.9579,22.9246,22.9413,293050.0
2019-02-06 15:30:00,27.59,27.6,27.5,27.54,380220.0,22.9329,22.9413,22.8581,22.8914,380220.0
2019-02-06 15:40:00,27.54,27.59,27.51,27.58,507630.0,22.8914,22.9329,22.8664,22.9246,507630.0
2019-02-06 15:50:00,27.58,27.63,27.57,27.62,1697770.0,22.9246,22.9662,22.9163,22.9579,1697770.0
2019-02-07 09:30:00,27.29,27.29,27.03,27.08,1231070.0,22.6836,22.6836,22.4675,22.509,1231070.0
2019-02-07 09:40:00,27.1,27.1,26.91,27.04,1231820.0,22.5256,22.5256,22.3677,22.4758,1231820.0
2019-02-07 09:50:00,27.03,27.12,26.99,27.1,729450.0,22.4675,22.5423,22.4342,22.5256,729450.0
2019-02-07 10:00:00,27.1,27.27,27.04,27.24,532180.0,22.5256,22.667,22.4758,22.642,532180.0
2019-02-07 10:10:00,27.25,27.36,27.25,27.28,461140.0,22.6503,22.7418,22.6503,22.6753,461140.0
2019-02-07 10:20:00,27.27,27.41,27.26,27.4,358610.0,22.667,22.7833,22.6586,22.775,358610.0
2019-02-07 10:30:00,27.41,27.46,27.4,27.44,334170.0,22.7833,22.8249,22.775,22.8083,334170.0
2019-02-07 10:40:00,27.44,27.45,27.3,27.3,476000.0,22.8083,22.8166,22.6919,22.6919,476000.0
2019-02-07 10:50:00,27.3,27.3,27.07,27.08,700380.0,22.6919,22.6919,22.5007,22.509,700380.0
2019-02-07 11:00:00,27.07,27.17,27.01,27.05,609010.0,22.5007,22.5838,22.4508,22.4841,609010.0
2019-02-07 11:10:00,27.05,27.08,26.99,27.0,428860.0,22.4841,22.509,22.4342,22.4425,428860.0
2019-02-07 11:20:00,27.0,27.01,26.88,26.91,730450.0,22.4425,22.4508,22.3428,22.3677,730450.0
2019-02-07 11:30:00,26.91,26.91,26.72,26.84,971700.0,22.3677,22.3677,22.2098,22.3095,971700.0
2019-02-07 11:40:00,26.84,26.88,26.78,26.78,458900.0,22.3095,22.3428,22.2597,22.2597,458900.0
2019-02-07 11:50:00,26.79,26.89,26.74,26.74,411760.0,22.268,22.3511,22.2264,22.2264,411760.0
2019-02-07 12:00:00,26.74,26.76,26.67,26.74,518730.0,22.2264,22.243,22.1682,22.2264,518730.0
2019-02-07 12:10:00,26.73,26.75,26.7,26.71,231280.0,22.2181,22.2347,22.1932,22.2015,231280.0
2019-02-07 12:20:00,26.7,26.74,26.66,26.68,512370.0,22.1932,22.2264,22.1599,22.1765,512370.0
2019-02-07 12:30:00,26.69,26.79,26.68,26.74,343610.0,22.1849,22.268,22.1765,22.2264,343610.0
2019-02-07 12:40:00,26.74,26.74,26.65,26.68,322180.0,22.2264,22.2264,22.1516,22.1765,322180.0
2019-02-07 12:50:00,26.68,26.7,26.64,26.7,204500.0,22.1765,22.1932,22.1433,22.1932,204500.0
2019-02-07 13:00:00,26.7,26.83,26.7,26.82,301980.0,22.1932,22.3012,22.1932,22.2929,301980.0
2019-02-07 13:10:00,26.84,26.84,26.76,26.76,199710.0,22.3095,22.3095,22.243,22.243,199710.0
2019-02-07 13:20:00,26.77,26.83,26.77,26.8,182070.0,22.2514,22.3012,22.2514,22.2763,182070.0
2019-02-07 13:30:00,26.81,26.85,26.79,26.8,277270.0,22.2846,22.3178,22.268,22.2763,277270.0
2019-02-07 13:40:00,26.8,26.8,26.7,26.71,168970.0,22.2763,22.2763,22.1932,22.2015,168970.0
2019-02-07 13:50:00,26.72,26.77,26.7,26.74,166970.0,22.2098,22.2514,22.1932,22.2264,166970.0
2019-02-07 14:00:00,26.73,26.73,26.67,26.69,190500.0,22.2181,22.2181,22.1682,22.1849,190500.0
2019-02-07 14:10:00,26.69,26.69,26.65,26.67,208560.0,22.1849,22.1849,22.1516,22.1682,208560.0
2019-02-07 14:20:00,26.67,26.76,26.66,26.74,280300.0,22.1682,22.243,22.1599,22.2264,280300.0
2019-02-07 14:30:00,26.75,26.76,26.69,26.69,176030.0,22.2347,22.243,22.1849,22.1849,176030.0
2019-02-07 14:40:00,26.69,26.69,26.66,26.69,232260.0,22.1849,22.1849,22.1599,22.1849,232260.0
2019-02-07 14:50:00,26.69,26.7,26.66,26.68,130060.0,22.1849,22.1932,22.1599,22.1765,130060.0
2019-02-07 15:00:00,26.69,26.71,26.63,26.64,258660.0,22.1849,22.2015,22.135,22.1433,258660.0
2019-02-07 15:10:00,26.64,26.74,26.64,26.68,405740.0,22.1433,22.2264,22.1433,22.1765,405740.0
2019-02-07 15:20:00,26.69,26.75,26.68,26.74,541520.0,22.1849,22.2347,22.1765,22.2264,541520.0
2019-02-07 15:30:00,26.74,26.79,26.7,26.79,363940.0,22.2264,22.268,22.1932,22.268,363940.0
2019-02-07 15:40:00,26.79,26.88,26.78,26.84,584020.0,22.268,22.3428,22.2597,22.3095,584020.0
2019-02-07 15:50:00,26.84,26.91,26.81,26.91,1700720.0,22.3095,22.3677,22.2846,22.3677,1700720.0
2019-02-08 09:30:00,26.71,27.33,26.71,27.09,1339920.0,22.2015,22.7168,22.2015,22.5173,1339920.0
2019-02-08 09:40:00,27.09,27.13,26.99,27.06,600000.0,22.5173,22.5506,22.4342,22.4924,600000.0
2019-02-08 09:50:00,27.05,27.05,26.95,27.01,526430.0,22.4841,22.4841,22.401,22.4508,526430.0
2019-02-08 10:00:00,26.99,27.0,26.85,26.98,516240.0,22.4342,22.4425,22.3178,22.4259,516240.0
2019-02-08 10:10:00,26.98,27.0,26.91,26.92,192260.0,22.4259,22.4425,22.3677,22.376,192260.0
2019-02-08 10:20:00,26.92,27.03,26.86,27.0,259320.0,22.376,22.4675,22.3262,22.4425,259320.0
2019-02-08 10:30:00,26.98,27.07,26.96,27.05,292460.0,22.4259,22.5007,22.4093,22.4841,292460.0
2019-02-08 10:40:00,27.07,27.1,27.06,27.08,230490.0,22.5007,22.5256,22.4924,22.509,230490.0
2019-02-08 10:50:00,27.08,27.1,27.02,27.08,278420.0,22.509,22.5256,22.4592,22.509,278420.0
2019-02-08 11:00:00,27.09,27.11,27.03,27.11,243980.0,22.5173,22.534,22.4675,22.534,243980.0
2019-02-08 11:10:00,27.1,27.14,27.04,27.11,417280.0,22.5256,22.5589,22.4758,22.534,417280.0
2019-02-08 11:20:00,27.11,27.17,27.08,27.16,224370.0,22.534,22.5838,22.509,22.5755,224370.0
2019-02-08 11:30:00,27.15,27.16,27.04,27.06,329530.0,22.5672,22.5755,22.4758,22.4924,329530.0
2019-02-08 11:40:00,27.05,27.08,26.96,26.97,306870.0,22.4841,22.509,22.4093,22.4176,306870.0
2019-02-08 11:50:00,26.97,27.13,26.94,27.13,332520.0,22.4176,22.5506,22.3927,22.5506,332520.0
2019-02-08 12:00:00,27.11,27.14,27.09,27.1,319600.0,22.534,22.5589,22.5173,22.5256,319600.0
2019-02-08 12:10:00,27.1,27.1,27.05,27.09,360630.0,22.5256,22.5256,22.4841,22.5173,360630.0
2019-02-08 12:20:00,27.09,27.11,27.02,27.06,293240.0,22.5173,22.534,22.4592,22.4924,293240.0
2019-02-08 12:30:00,27.06,27.09,27.05,27.09,183860.0,22.4924,22.5173,22.4841,22.5173,183860.0
2019-02-08 12:40:00,27.08,27.13,27.08,27.11,133090.0,22.509,22.5506,22.509,22.534,133090.0
2019-02-08 12:50:00,27.13,27.16,27.11,27.16,186010.0,22.5506,22.5755,22.534,22.5755,186010.0
2019-02-08 13:00:00,27.16,27.21,27.16,27.2,447490.0,22.5755,22.6171,22.5755,22.6088,447490.0
2019-02-08 13:10:00,27.21,27.26,27.2,27.26,304550.0,22.6171,22.6586,22.6088,22.6586,304550.0
2019-02-08 13:20:00,27.26,27.29,27.25,27.27,298030.0,22.6586,22.6836,22.6503,22.667,298030.0
2019-02-08 13:30:00,27.27,27.32,27.27,27.29,537260.0,22.667,22.7085,22.667,22.6836,537260.0
2019-02-08 13:40:00,27.3,27.34,27.29,27.32,289960.0,22.6919,22.7251,22.6836,22.7085,289960.0
2019-02-08 13:50:00,27.32,27.35,27.3,27.35,158140.0,22.7085,22.7334,22.6919,22.7334,158140.0
2019-02-08 14:00:00,27.35,27.35,27.29,27.35,834560.0,22.7334,22.7334,22.6836,22.7334,834560.0
2019-02-08 14:10:00,27.35,27.42,27.35,27.4,214250.0,22.7334,22.7916,22.7334,22.775,214250.0
2019-02-08 14:20:00,27.41,27.43,27.4,27.42,415190.0,22.7833,22.7999,22.775,22.7916,415190.0
2019-02-08 14:30:00,27.42,27.43,27.31,27.32,326930.0,22.7916,22.7999,22.7002,22.7085,326930.0
2019-02-08 14:40:00,27.31,27.36,27.3,27.33,249000.0,22.7002,22.7418,22.6919,22.7168,249000.0
2019-02-08 14:50:00,27.33,27.34,27.26,27.26,339570.0,22.7168,22.7251,22.6586,22.6586,339570.0
2019-02-08 15:00:00,27.25,27.3,27.23,27.29,288480.0,22.6503,22.6919,22.6337,22.6836,288480.0
2019-02-08 15:10:00,27.29,27.35,27.29,27.34,300380.0,22.6836,22.7334,22.6836,22.7251,300380.0
2019-02-08 15:20:00,27.34,27.38,27.33,27.34,495400.0,22.7251,22.7584,22.7168,22.7251,495400.0
2019-02-08 15:30:00,27.34,27.36,27.29,27.35,423410.0,22.7251,22.7418,22.6836,22.7334,423410.0
2019-02-08 15:40:00,27.35,27.35,27.31,27.32,595880.0,22.7334,22.7334,22.7002,22.7085,595880.0
2019-02-08 15:50:00,27.32,27.41,27.31,27.4,1652870.0,22.7085,22.7833,22.7002,22.775,1652870.0
2019-02-11 09:30:00,27.44,27.57,27.43,27.46,584660.0,22.8083,22.9163,22.7999,22.8249,584660.0
2019-02-11 09:40:00,27.46,27.52,27.37,27.39,383300.0,22.8249,22.8748,22.7501,22.7667,383300.0
2019-02-11 09:50:00,27.39,27.44,27.33,27.37,201490.0,22.7667,22.8083,22.7168,22.7501,201490.0
2019-02-11 10:00:00,27.37,27.47,27.37,27.47,198160.0,22.7501,22.8332,22.7501,22.8332,198160.0
2019-02-11 10:10:00,27.46,27.54,27.45,27.54,221710.0,22.8249,22.8914,22.8166,22.8914,221710.0
2019-02-11 10:20:00,27.55,27.57,27.44,27.48,774390.0,22.8997,22.9163,22.8083,22.8415,774390.0
2019-02-11 10:30:00,27.49,27.55,27.46,27.49,321810.0,22.8498,22.8997,22.8249,22.8498,321810.0
2019-02-11 10:40:00,27.49,27.52,27.49,27.5,171490.0,22.8498,22.8748,22.8498,22.8581,171490.0
2019-02-11 10:50:00,27.49,27.51,27.44,27.48,144780.0,22.8498,22.8664,22.8083,22.8415,144780.0
2019-02-11 11:00:00,27.49,27.51,27.36,27.37,268400.0,22.8498,22.8664,22.7418,22.7501,268400.0
2019-02-11 11:10:00,27.36,27.45,27.35,27.44,225090.0,22.7418,22.8166,22.7334,22.8083,225090.0
2019-02-11 11:20:00,27.43,27.51,27.43,27.47,611770.0,22.7999,22.8664,22.7999,22.8332,611770.0
2019-02-11 11:30:00,27.47,27.48,27.4,27.42,223640.0,22.8332,22.8415,22.775,22.7916,223640.0
2019-02-11 11:40:00,27.42,27.51,27.41,27.49,96860.0,22.7916,22.8664,22.7833,22.8498,96860.0
2019-02-11 11:50:00,27.49,27.5,27.41,27.45,126870.0,22.8498,22.8581,22.7833,22.8166,126870.0
2019-02-11 12:00:00,27.44,27.49,27.44,27.46,88320.0,22.8083,22.8498,22.8083,22.8249,88320.0
2019-02-11 12:10:00,27.45,27.49,27.42,27.47,108640.0,22.8166,22.8498,22.7916,22.8332,108640.0
2019-02-11 12:20:00,27.46,27.51,27.46,27.5,87810.0,22.8249,22.8664,22.8249,22.8581,87810.0
2019-02-11 12:30:00,27.5,27.51,27.48,27.5,178570.0,22.8581,22.8664,22.8415,22.8581,178570.0
2019-02-11 12:40:00,27.5,27.52,27.47,27.47,105780.0,22.8581,22.8748,22.8332,22.8332,105780.0
2019-02-11 12:50:00,27.48,27.48,27.44,27.45,125000.0,22.8415,22.8415,22.8083,22.8166,125000.0
2019-02-11 13:00:00,27.45,27.48,27.44,27.46,132550.0,22.8166,22.8415,22.8083,22.8249,132550.0
2019-02-11 13:10:00,27.46,27.47,27.41,27.45,142390.0,22.8249,22.8332,22.7833,22.8166,142390.0
2019-02-11 13:20:00,27.46,27.47,27.4,27.4,114360.0,22.8249,22.8332,22.775,22.775,114360.0
2019-02-11 13:30:00,27.41,27.44,27.39,27.44,142460.0,22.7833,22.8083,22.7667,22.8083,142460.0
2019-02-11 13:40:00,27.45,27.46,27.4,27.43,163480.0,22.8166,22.8249,22.775,22.7999,163480.0
2019-02-11 13:50:00,27.44,27.45,27.42,27.44,155790.0,22.8083,22.8166,22.7916,22.8083,155790.0
2019-02-11 14:00:00,27.43,27.45,27.41,27.44,121320.0,22.7999,22.8166,22.7833,22.8083,121320.0
2019-02-11 14:10:00,27.44,27.44,27.42,27.42,125190.0,22.8083,22.8083,22.7916,22.7916,125190.0
2019-02-11 14:20:00,27.42,27.45,27.41,27.42,143620.0,22.7916,22.8166,22.7833,22.7916,143620.0
2019-02-11 14:30:00,27.43,27.45,27.42,27.42,111820.0,22.7999,22.8166,22.7916,22.7916,111820.0
2019-02-11 14:40:00,27.42,27.47,27.42,27.43,190510.0,22.7916,22.8332,22.7916,22.7999,190510.0
2019-02-11 14:50:00,27.43,27.5,27.43,27.49,111680.0,22.7999,22.8581,22.7999,22.8498,111680.0
2019-02-11 15:00:00,27.49,27.55,27.49,27.54,162720.0,22.8498,22.8997,22.8498,22.8914,162720.0
2019-02-11 15:10:00,27.54,27.56,27.52,27.53,246030.0,22.8914,22.908,22.8748,22.8831,246030.0
2019-02-11 15:20:00,27.52,27.53,27.51,27.52,178440.0,22.8748,22.8831,22.8664,22.8748,178440.0
2019-02-11 15:30:00,27.52,27.52,27.49,27.52,188200.0,22.8748,22.8748,22.8498,22.8748,188200.0
2019-02-11 15:40:00,27.52,27.56,27.51,27.55,385000.0,22.8748,22.908,22.8664,22.8997,385000.0
2019-02-11 15:50:00,27.55,27.6,27.52,27.58,1605610.0,22.8997,22.9413,22.8748,22.9246,1605610.0
2019-02-12 09:30:00,27.86,28.0,27.73,27.98,1485800.0,23.1574,23.2737,23.0493,23.2571,1485800.0
2019-02-12 09:40:00,27.98,28.04,27.9,27.91,1786350.0,23.2571,23.307,23.1906,23.1989,1786350.0
2019-02-12 09:50:00,27.9,27.92,27.83,27.85,322270.0,23.1906,23.2072,23.1324,23.1491,322270.0
2019-02-12 10:00:00,27.87,27.92,27.84,27.88,252040.0,23.1657,23.2072,23.1407,23.174,252040.0
2019-02-12 10:10:00,27.88,27.92,27.85,27.9,292010.0,23.174,23.2072,23.1491,23.1906,292010.0
2019-02-12 10:20:00,27.89,27.91,27.81,27.83,149510.0,23.1823,23.1989,23.1158,23.1324,149510.0
2019-02-12 10:30:00,27.83,27.83,27.75,27.79,277190.0,23.1324,23.1324,23.0659,23.0992,277190.0
2019-02-12 10:40:00,27.78,27.78,27.72,27.75,230470.0,23.0909,23.0909,23.041,23.0659,230470.0
2019-02-12 10:50:00,27.75,27.84,27.73,27.84,271170.0,23.0659,23.1407,23.0493,23.1407,271170.0
2019-02-12 11:00:00,27.85,27.89,27.79,27.82,340120.0,23.1491,23.1823,23.0992,23.1241,340120.0
2019-02-12 11:10:00,27.83,27.87,27.8,27.82,198220.0,23.1324,23.1657,23.1075,23.1241,198220.0
2019-02-12 11:20:00,27.82,27.82,27.78,27.79,183130.0,23.1241,23.1241,23.0909,23.0992,183130.0
2019-02-12 11:30:00,27.79,27.79,27.76,27.77,129800.0,23.0992,23.0992,23.0742,23.0826,129800.0
2019-02-12 11:40:00,27.76,27.8,27.72,27.73,247630.0,23.0742,23.1075,23.041,23.0493,247630.0
2019-02-12 11:50:00,27.73,27.75,27.71,27.75,251230.0,23.0493,23.0659,23.0327,23.0659,251230.0
2019-02-12 12:00:00,27.75,27.79,27.74,27.76,320050.0,23.0659,23.0992,23.0576,23.0742,320050.0
2019-02-12 12:10:00,27.75,27.76,27.71,27.72,359540.0,23.0659,23.0742,23.0327,23.041,359540.0
2019-02-12 12:20:00,27.73,27.78,27.73,27.74,150820.0,23.0493,23.0909,23.0493,23.0576,150820.0
2019-02-12 12:30:00,27.75,27.79,27.74,27.76,208100.0,23.0659,23.0992,23.0576,23.0742,208100.0
2019-02-12 12:40:00,27.77,27.79,27.76,27.77,208460.0,23.0826,23.0992,23.0742,23.0826,208460.0
2019-02-12 12:50:00,27.78,27.81,27.77,27.8,140370.0,23.0909,23.1158,23.0826,23.1075,140370.0
2019-02-12 13:00:00,27.8,27.81,27.77,27.78,128530.0,23.1075,23.1158,23.0826,23.0909,128530.0
2019-02-12 13:10:00,27.79,27.79,27.76,27.79,131490.0,23.0992,23.0992,23.0742,23.0992,131490.0
2019-02-12 13:20:00,27.79,27.85,27.78,27.85,214480.0,23.0992,23.1491,23.0909,23.1491,214480.0
2019-02-12 13:30:00,27.85,27.86,27.82,27.82,284510.0,23.1491,23.1574,23.1241,23.1241,284510.0
2019-02-12 13:40:00,27.83,27.85,27.81,27.85,121870.0,23.1324,23.1491,23.1158,23.1491,121870.0
2019-02-12 13:50:00,27.85,27.88,27.84,27.87,103410.0,23.1491,23.174,23.1407,23.1657,103410.0
2019-02-12 14:00:00,27.87,27.87,27.85,27.86,129380.0,23.1657,23.1657,23.1491,23.1574,129380.0
2019-02-12 14:10:00,27.87,27.88,27.84,27.88,410570.0,23.1657,23.174,23.1407,23.174,410570.0
2019-02-12 14:20:00,27.89,27.9,27.86,27.88,267300.0,23.1823,23.1906,23.1574,23.174,267300.0
2019-02-12 14:30:00,27.88,27.89,27.84,27.87,77170.0,23.174,23.1823,23.1407,23.1657,77170.0
2019-02-12 14:40:00,27.87,27.91,27.86,27.88,209630.0,23.1657,23.1989,23.1574,23.174,209630.0
2019-02-12 14:50:00,27.88,27.9,27.87,27.88,131020.0,23.174,23.1906,23.1657,23.174,131020.0
2019-02-12 15:00:00,27.88,27.9,27.87,27.89,140430.0,23.174,23.1906,23.1657,23.1823,140430.0
2019-02-12 15:10:00,27.88,27.9,27.88,27.89,252980.0,23.174,23.1906,23.174,23.1823,252980.0
2019-02-12 15:20:00,27.89,27.9,27.88,27.89,248110.0,23.1823,23.1906,23.174,23.1823,248110.0
2019-02-12 15:30:00,27.89,27.9,27.85,27.86,206630.0,23.1823,23.1906,23.1491,23.1574,206630.0
2019-02-12 15:40:00,27.86,27.9,27.86,27.9,606620.0,23.1574,23.1906,23.1574,23.1906,606620.0
2019-02-12 15:50:00,27.9,27.96,27.89,27.94,1501710.0,23.1906,23.2405,23.1823,23.2239,1501710.0
2019-02-13 09:30:00,28.0,28.16,28.0,28.09,909950.0,23.2737,23.4067,23.2737,23.3485,909950.0
2019-02-13 09:40:00,28.1,28.14,27.94,27.98,248480.0,23.3569,23.3901,23.2239,23.2571,248480.0
2019-02-13 09:50:00,28.0,28.01,27.92,27.94,483890.0,23.2737,23.282,23.2072,23.2239,483890.0
2019-02-13 10:00:00,27.95,27.96,27.82,27.86,294840.0,23.2322,23.2405,23.1241,23.1574,294840.0
2019-02-13 10:10:00,27.84,27.92,27.8,27.91,265690.0,23.1407,23.2072,23.1075,23.1989,265690.0
2019-02-13 10:20:00,27.92,28.01,27.92,27.98,245940.0,23.2072,23.282,23.2072,23.2571,245940.0
2019-02-13 10:30:00,27.98,28.05,27.98,28.02,143260.0,23.2571,23.3153,23.2571,23.2904,143260.0
2019-02-13 10:40:00,28.0,28.06,27.99,28.01,226770.0,23.2737,23.3236,23.2654,23.282,226770.0
2019-02-13 10:50:00,28.02,28.07,27.96,27.97,277770.0,23.2904,23.3319,23.2405,23.2488,277770.0
2019-02-13 11:00:00,27.97,28.0,27.96,27.99,243160.0,23.2488,23.2737,23.2405,23.2654,243160.0
2019-02-13 11:10:00,28.0,28.01,27.97,27.98,238920.0,23.2737,23.282,23.2488,23.2571,238920.0
2019-02-13 11:20:00,27.98,28.01,27.97,28.0,210080.0,23.2571,23.282,23.2488,23.2737,210080.0
2019-02-13 11:30:00,28.0,28.0,27.95,27.97,161300.0,23.2737,23.2737,23.2322,23.2488,161300.0
2019-02-13 11:40:00,27.96,28.0,27.96,27.99,143490.0,23.2405,23.2737,23.2405,23.2654,143490.0
2019-02-13 11:50:00,27.99,28.02,27.99,28.02,158590.0,23.2654,23.2904,23.2654,23.2904,158590.0
2019-02-13 12:00:00,28.02,28.04,28.01,28.01,124900.0,23.2904,23.307,23.282,23.282,124900.0
2019-02-13 12:10:00,28.01,28.03,28.0,28.03,120620.0,23.282,23.2987,23.2737,23.2987,120620.0
2019-02-13 12:20:00,28.03,28.1,28.03,28.09,244550.0,23.2987,23.3569,23.2987,23.3485,244550.0
2019-02-13 12:30:00,28.09,28.12,28.06,28.06,351700.0,23.3485,23.3735,23.3236,23.3236,351700.0
2019-02-13 12:40:00,28.07,28.09,28.07,28.09,209300.0,23.3319,23.3485,23.3319,23.3485,209300.0
2019-02-13 12:50:00,28.09,28.1,28.06,28.06,150610.0,23.3485,23.3569,23.3236,23.3236,150610.0
2019-02-13 13:00:00,28.06,28.1,28.05,28.09,230310.0,23.3236,23.3569,23.3153,23.3485,230310.0
2019-02-13 13:10:00,28.09,28.1,28.08,28.08,110340.0,23.3485,23.3569,23.3402,23.3402,110340.0
2019-02-13 13:20:00,28.09,28.1,28.08,28.09,142260.0,23.3485,23.3569,23.3402,23.3485,142260.0
2019-02-13 13:30:00,28.09,28.11,28.08,28.11,314610.0,23.3485,23.3652,23.3402,23.3652,314610.0
2019-02-13 13:40:00,28.11,28.11,28.09,28.1,171890.0,23.3652,23.3652,23.3485,23.3569,171890.0
2019-02-13 13:50:00,28.1,28.13,28.1,28.12,361080.0,23.3569,23.3818,23.3569,23.3735,361080.0
2019-02-13 14:00:00,28.13,28.15,28.13,28.14,203220.0,23.3818,23.3984,23.3818,23.3901,203220.0
2019-02-13 14:10:00,28.14,28.16,28.14,28.16,171170.0,23.3901,23.4067,23.3901,23.4067,171170.0
2019-02-13 14:20:00,28.16,28.19,28.15,28.18,394160.0,23.4067,23.4317,23.3984,23.4233,394160.0
2019-02-13 14:30:00,28.18,28.2,28.18,28.18,538700.0,23.4233,23.44,23.4233,23.4233,538700.0
2019-02-13 14:40:00,28.18,28.2,28.18,28.2,398710.0,23.4233,23.44,23.4233,23.44,398710.0
2019-02-13 14:50:00,28.2,28.2,28.17,28.2,389050.0,23.44,23.44,23.415,23.44,389050.0
2019-02-13 15:00:00,28.19,28.21,28.19,28.2,245480.0,23.4317,23.4483,23.4317,23.44,245480.0
2019-02-13 15:10:00,28.2,28.22,28.2,28.2,232070.0,23.44,23.4566,23.44,23.44,232070.0
2019-02-13 15:20:00,28.2,28.21,28.18,28.2,405360.0,23.44,23.4483,23.4233,23.44,405360.0
2019-02-13 15:30:00,28.2,28.21,28.19,28.19,810010.0,23.44,23.4483,23.4317,23.4317,810010.0
2019-02-13 15:40:00,28.19,28.19,28.04,28.06,745200.0,23.4317,23.4317,23.307,23.3236,745200.0
2019-02-13 15:50:00,28.05,28.13,28.03,28.13,1700620.0,23.3153,23.3818,23.2987,23.3818,1700620.0
2019-02-14 09:30:00,28.06,28.15,28.0,28.11,856390.0,23.3236,23.3984,23.2737,23.3652,856390.0
2019-02-14 09:40:00,28.12,28.25,28.09,28.16,708950.0,23.3735,23.4815,23.3485,23.4067,708950.0
2019-02-14 09:50:00,28.15,28.27,28.15,28.25,208410.0,23.3984,23.4982,23.3984,23.4815,208410.0
2019-02-14 10:00:00,28.24,28.28,28.19,28.2,233020.0,23.4732,23.5065,23.4317,23.44,233020.0
2019-02-14 10:10:00,28.2,28.28,28.2,28.25,228060.0,23.44,23.5065,23.44,23.4815,228060.0
2019-02-14 10:20:00,28.25,28.26,28.19,28.22,408340.0,23.4815,23.4898,23.4317,23.4566,408340.0
2019-02-14 10:30:00,28.22,28.23,27.97,28.01,340270.0,23.4566,23.4649,23.2488,23.282,340270.0
2019-02-14 10:40:00,28.01,28.16,28.01,28.14,373660.0,23.282,23.4067,23.282,23.3901,373660.0
2019-02-14 10:50:00,28.15,28.15,28.08,28.08,365980.0,23.3984,23.3984,23.3402,23.3402,365980.0
2019-02-14 11:00:00,28.09,28.1,27.99,28.04,219070.0,23.3485,23.3569,23.2654,23.307,219070.0
2019-02-14 11:10:00,28.04,28.05,27.97,27.97,188960.0,23.307,23.3153,23.2488,23.2488,188960.0
2019-02-14 11:20:00,27.97,27.98,27.9,27.92,300930.0,23.2488,23.2571,23.1906,23.2072,300930.0
2019-02-14 11:30:00,27.93,28.03,27.9,28.03,239290.0,23.2155,23.2987,23.1906,23.2987,239290.0
2019-02-14 11:40:00,28.02,28.08,28.0,28.04,141150.0,23.2904,23.3402,23.2737,23.307,141150.0
2019-02-14 11:50:00,28.04,28.05,27.99,28.0,123080.0,23.307,23.3153,23.2654,23.2737,123080.0
2019-02-14 12:00:00,28.0,28.03,27.98,28.0,96980.0,23.2737,23.2987,23.2571,23.2737,96980.0
2019-02-14 12:10:00,28.01,28.04,27.97,28.03,242330.0,23.282,23.307,23.2488,23.2987,242330.0
2019-02-14 12:20:00,28.03,28.06,28.02,28.05,115620.0,23.2987,23.3236,23.2904,23.3153,115620.0
2019-02-14 12:30:00,28.05,28.07,28.04,28.06,84940.0,23.3153,23.3319,23.307,23.3236,84940.0
2019-02-14 12:40:00,28.05,28.1,28.04,28.06,518340.0,23.3153,23.3569,23.307,23.3236,518340.0
2019-02-14 12:50:00,28.05,28.13,28.05,28.12,210600.0,23.3153,23.3818,23.3153,23.3735,210600.0
2019-02-14 13:00:00,28.13,28.15,28.12,28.12,144370.0,23.3818,23.3984,23.3735,23.3735,144370.0
2019-02-14 13:10:00,28.12,28.15,28.11,28.11,66060.0,23.3735,23.3984,23.3652,23.3652,66060.0
2019-02-14 13:20:00,28.11,28.12,28.09,28.11,90380.0,23.3652,23.3735,23.3485,23.3652,90380.0
2019-02-14 13:30:00,28.12,28.13,28.11,28.13,76510.0,23.3735,23.3818,23.3652,23.3818,76510.0
2019-02-14 13:40:00,28.13,28.16,28.12,28.15,213600.0,23.3818,23.4067,23.3735,23.3984,213600.0
2019-02-14 13:50:00,28.15,28.17,28.14,28.16,157140.0,23.3984,23.415,23.3901,23.4067,157140.0
2019-02-14 14:00:00,28.16,28.17,28.14,28.16,167700.0,23.4067,23.415,23.3901,23.4067,167700.0
2019-02-14 14:10:00,28.17,28.19,28.17,28.17,91990.0,23.415,23.4317,23.415,23.415,91990.0
2019-02-14 14:20:00,28.16,28.2,28.15,28.2,135870.0,23.4067,23.44,23.3984,23.44,135870.0
2019-02-14 14:30:00,28.2,28.22,28.19,28.21,255980.0,23.44,23.4566,23.4317,23.4483,255980.0
2019-02-14 14:40:00,28.21,28.23,28.15,28.16,201740.0,23.4483,23.4649,23.3984,23.4067,201740.0
2019-02-14 14:50:00,28.16,28.17,28.13,28.16,127330.0,23.4067,23.415,23.3818,23.4067,127330.0
2019-02-14 15:00:00,28.16,28.26,28.16,28.18,297130.0,23.4067,23.4898,23.4067,23.4233,297130.0
2019-02-14 15:10:00,28.19,28.2,28.12,28.2,443800.0,23.4317,23.44,23.3735,23.44,443800.0
2019-02-14 15:20:00,28.2,28.23,28.17,28.18,214530.0,23.44,23.4649,23.415,23.4233,214530.0
2019-02-14 15:30:00,28.18,28.25,28.18,28.23,192160.0,23.4233,23.4815,23.4233,23.4649,192160.0
2019-02-14 15:40:00,28.23,28.24,28.21,28.23,331870.0,23.4649,23.4732,23.4483,23.4649,331870.0
2019-02-14 15:50:00,28.22,28.25,28.14,28.15,739840.0,23.4566,23.4815,23.3901,23.3984,739840.0
2019-02-15 09:30:00,28.36,28.41,28.11,28.33,2062890.0,23.573,23.6145,23.3652,23.548,2062890.0
2019-02-15 09:40:00,28.34,28.34,28.13,28.24,359830.0,23.5563,23.5563,23.3818,23.4732,359830.0
2019-02-15 09:50:00,28.23,28.23,28.08,28.18,390260.0,23.4649,23.4649,23.3402,23.4233,390260.0
2019-02-15 10:00:00,28.17,28.22,28.13,28.21,296660.0,23.415,23.4566,23.3818,23.4483,296660.0
2019-02-15 10:10:00,28.21,28.27,28.2,28.27,184710.0,23.4483,23.4982,23.44,23.4982,184710.0
2019-02-15 10:20:00,28.27,28.28,28.2,28.25,134080.0,23.4982,23.5065,23.44,23.4815,134080.0
2019-02-15 10:30:00,28.28,28.29,28.16,28.17,402680.0,23.5065,23.5148,23.4067,23.415,402680.0
2019-02-15 10:40:00,28.16,28.18,28.02,28.05,526870.0,23.4067,23.4233,23.2904,23.3153,526870.0
2019-02-15 10:50:00,28.05,28.05,27.88,27.91,586760.0,23.3153,23.3153,23.174,23.1989,586760.0
2019-02-15 11:00:00,27.91,28.05,27.91,28.05,206880.0,23.1989,23.3153,23.1989,23.3153,206880.0
2019-02-15 11:10:00,28.03,28.04,27.96,27.96,226030.0,23.2987,23.307,23.2405,23.2405,226030.0
2019-02-15 11:20:00,27.96,28.01,27.91,27.99,452940.0,23.2405,23.282,23.1989,23.2654,452940.0
2019-02-15 11:30:00,27.99,27.99,27.92,27.96,150970.0,23.2654,23.2654,23.2072,23.2405,150970.0
2019-02-15 11:40:00,27.96,27.98,27.92,27.93,134780.0,23.2405,23.2571,23.2072,23.2155,134780.0
2019-02-15 11:50:00,27.93,28.01,27.9,27.97,203650.0,23.2155,23.282,23.1906,23.2488,203650.0
2019-02-15 12:00:00,27.97,27.98,27.94,27.96,191990.0,23.2488,23.2571,23.2239,23.2405,191990.0
2019-02-15 12:10:00,27.96,28.03,27.96,28.01,70880.0,23.2405,23.2987,23.2405,23.282,70880.0
2019-02-15 12:20:00,28.01,28.01,27.98,27.98,61910.0,23.282,23.282,23.2571,23.2571,61910.0
2019-02-15 12:30:00,27.99,28.01,27.97,28.01,61680.0,23.2654,23.282,23.2488,23.282,61680.0
2019-02-15 12:40:00,28.02,28.03,27.99,28.0,53070.0,23.2904,23.2987,23.2654,23.2737,53070.0
2019-02-15 12:50:00,28.0,28.01,27.96,27.96,58370.0,23.2737,23.282,23.2405,23.2405,58370.0
2019-02-15 13:00:00,27.96,27.99,27.95,27.95,105140.0,23.2405,23.2654,23.2322,23.2322,105140.0
2019-02-15 13:10:00,27.95,27.98,27.95,27.98,335680.0,23.2322,23.2571,23.2322,23.2571,335680.0
2019-02-15 13:20:00,27.97,28.02,27.97,28.01,42850.0,23.2488,23.2904,23.2488,23.282,42850.0
2019-02-15 13:30:00,27.99,28.02,27.99,28.01,83970.0,23.2654,23.2904,23.2654,23.282,83970.0
2019-02-15 13:40:00,28.01,28.03,28.01,28.03,139470.0,23.282,23.2987,23.282,23.2987,139470.0
2019-02-15 13:50:00,28.03,28.07,28.03,28.07,176710.0,23.2987,23.3319,23.2987,23.3319,176710.0
2019-02-15 14:00:00,28.07,28.09,28.06,28.06,142360.0,23.3319,23.3485,23.3236,23.3236,142360.0
2019-02-15 14:10:00,28.06,28.11,28.06,28.1,214250.0,23.3236,23.3652,23.3236,23.3569,214250.0
2019-02-15 14:20:00,28.1,28.11,28.07,28.08,167660.0,23.3569,23.3652,23.3319,23.3402,167660.0
2019-02-15 14:30:00,28.09,28.1,28.03,28.06,306900.0,23.3485,23.3569,23.2987,23.3236,306900.0
2019-02-15 14:40:00,28.05,28.09,28.05,28.07,86190.0,23.3153,23.3485,23.3153,23.3319,86190.0
2019-02-15 14:50:00,28.07,28.11,28.06,28.11,101780.0,23.3319,23.3652,23.3236,23.3652,101780.0
2019-02-15 15:00:00,28.09,28.09,28.06,28.06,86460.0,23.3485,23.3485,23.3236,23.3236,86460.0
2019-02-15 15:10:00,28.07,28.07,28.04,28.05,143710.0,23.3319,23.3319,23.307,23.3153,143710.0
2019-02-15 15:20:00,28.05,28.09,28.04,28.09,160250.0,23.3153,23.3485,23.307,23.3485,160250.0
2019-02-15 15:30:00,28.09,28.15,28.08,28.15,226350.0,23.3485,23.3984,23.3402,23.3984,226350.0
2019-02-15 15:40:00,28.15,28.2,28.14,28.15,462630.0,23.3984,23.44,23.3901,23.3984,462630.0
2019-02-15 15:50:00,28.15,28.2,28.11,28.2,1307260.0,23.3984,23.44,23.3652,23.44,1307260.0
2019-02-19 09:30:00,28.11,28.19,28.02,28.13,819560.0,23.3652,23.4317,23.2904,23.3818,819560.0
2019-02-19 09:40:00,28.13,28.15,28.04,28.04,346000.0,23.3818,23.3984,23.307,23.307,346000.0
2019-02-19 09:50:00,28.04,28.14,28.01,28.13,414080.0,23.307,23.3901,23.282,23.3818,414080.0
2019-02-19 10:00:00,28.12,28.2,28.11,28.14,211100.0,23.3735,23.44,23.3652,23.3901,211100.0
2019-02-19 10:10:00,28.14,28.19,28.13,28.17,253450.0,23.3901,23.4317,23.3818,23.415,253450.0
2019-02-19 10:20:00,28.17,28.19,28.13,28.19,169190.0,23.415,23.4317,23.3818,23.4317,169190.0
2019-02-19 10:30:00,28.19,28.19,28.11,28.13,115050.0,23.4317,23.4317,23.3652,23.3818,115050.0
2019-02-19 10:40:00,28.12,28.2,28.12,28.15,221640.0,23.3735,23.44,23.3735,23.3984,221640.0
2019-02-19 10:50:00,28.14,28.16,28.13,28.13,111590.0,23.3901,23.4067,23.3818,23.3818,111590.0
2019-02-19 11:00:00,28.14,28.21,28.14,28.21,136440.0,23.3901,23.4483,23.3901,23.4483,136440.0
2019-02-19 11:10:00,28.2,28.26,28.19,28.24,149090.0,23.44,23.4898,23.4317,23.4732,149090.0
2019-02-19 11:20:00,28.24,28.25,28.18,28.2,197320.0,23.4732,23.4815,23.4233,23.44,197320.0
2019-02-19 11:30:00,28.2,28.22,28.16,28.2,236090.0,23.44,23.4566,23.4067,23.44,236090.0
2019-02-19 11:40:00,28.2,28.26,28.18,28.25,152520.0,23.44,23.4898,23.4233,23.4815,152520.0
2019-02-19 11:50:00,28.25,28.28,28.22,28.28,163800.0,23.4815,23.5065,23.4566,23.5065,163800.0
2019-02-19 12:00:00,28.27,28.28,28.21,28.22,141980.0,23.4982,23.5065,23.4483,23.4566,141980.0
2019-02-19 12:10:00,28.22,28.23,28.16,28.17,196880.0,23.4566,23.4649,23.4067,23.415,196880.0
2019-02-19 12:20:00,28.18,28.2,28.13,28.15,245260.0,23.4233,23.44,23.3818,23.3984,245260.0
2019-02-19 12:30:00,28.15,28.15,28.11,28.11,169250.0,23.3984,23.3984,23.3652,23.3652,169250.0
2019-02-19 12:40:00,28.11,28.13,28.11,28.12,178900.0,23.3652,23.3818,23.3652,23.3735,178900.0
2019-02-19 12:50:00,28.12,28.15,28.09,28.14,140710.0,23.3735,23.3984,23.3485,23.3901,140710.0
2019-02-19 13:00:00,28.14,28.15,28.11,28.11,114660.0,23.3901,23.3984,23.3652,23.3652,114660.0
2019-02-19 13:10:00,28.12,28.12,28.1,28.11,146730.0,23.3735,23.3735,23.3569,23.3652,146730.0
2019-02-19 13:20:00,28.11,28.11,28.09,28.1,146470.0,23.3652,23.3652,23.3485,23.3569,146470.0
2019-02-19 13:30:00,28.1,28.1,28.08,28.09,161500.0,23.3569,23.3569,23.3402,23.3485,161500.0
2019-02-19 13:40:00,28.09,28.11,28.08,28.1,148450.0,23.3485,23.3652,23.3402,23.3569,148450.0
2019-02-19 13:50:00,28.1,28.14,28.1,28.14,146240.0,23.3569,23.3901,23.3569,23.3901,146240.0
2019-02-19 14:00:00,28.14,28.17,28.13,28.14,297160.0,23.3901,23.415,23.3818,23.3901,297160.0
2019-02-19 14:10:00,28.14,28.18,28.13,28.16,206410.0,23.3901,23.4233,23.3818,23.4067,206410.0
2019-02-19 14:20:00,28.17,28.18,28.13,28.16,405470.0,23.415,23.4233,23.3818,23.4067,405470.0
2019-02-19 14:30:00,28.17,28.2,28.16,28.19,293530.0,23.415,23.44,23.4067,23.4317,293530.0
2019-02-19 14:40:00,28.19,28.27,28.19,28.25,296290.0,23.4317,23.4982,23.4317,23.4815,296290.0
2019-02-19 14:50:00,28.25,28.28,28.23,28.28,130750.0,23.4815,23.5065,23.4649,23.5065,130750.0
2019-02-19 15:00:00,28.27,28.28,28.22,28.24,217510.0,23.4982,23.5065,23.4566,23.4732,217510.0
2019-02-19 15:10:00,28.24,28.24,28.19,28.21,151160.0,23.4732,23.4732,23.4317,23.4483,151160.0
2019-02-19 15:20:00,28.21,28.22,28.19,28.2,146990.0,23.4483,23.4566,23.4317,23.44,146990.0
2019-02-19 15:30:00,28.21,28.22,28.19,28.19,183500.0,23.4483,23.4566,23.4317,23.4317,183500.0
2019-02-19 15:40:00,28.19,28.2,28.15,28.16,263840.0,23.4317,23.44,23.3984,23.4067,263840.0
2019-02-19 15:50:00,28.16,28.19,28.12,28.17,1069720.0,23.4067,23.4317,23.3735,23.415,1069720.0
2019-02-20 09:30:00,28.33,28.38,28.24,28.37,606290.0,23.548,23.5896,23.4732,23.5813,606290.0
2019-02-20 09:40:00,28.37,28.38,28.32,28.34,292870.0,23.5813,23.5896,23.5397,23.5563,292870.0
2019-02-20 09:50:00,28.33,28.48,28.33,28.47,504320.0,23.548,23.6727,23.548,23.6644,504320.0
2019-02-20 10:00:00,28.48,28.5,28.43,28.46,360550.0,23.6727,23.6893,23.6312,23.6561,360550.0
2019-02-20 10:10:00,28.47,28.53,28.46,28.53,910130.0,23.6644,23.7143,23.6561,23.7143,910130.0
2019-02-20 10:20:00,28.53,28.54,28.48,28.5,233720.0,23.7143,23.7226,23.6727,23.6893,233720.0
2019-02-20 10:30:00,28.5,28.55,28.5,28.54,294530.0,23.6893,23.7309,23.6893,23.7226,294530.0
2019-02-20 10:40:00,28.54,28.6,28.54,28.58,400410.0,23.7226,23.7725,23.7226,23.7558,400410.0
2019-02-20 10:50:00,28.59,28.61,28.57,28.6,307370.0,23.7641,23.7808,23.7475,23.7725,307370.0
2019-02-20 11:00:00,28.6,28.64,28.58,28.64,294110.0,23.7725,23.8057,23.7558,23.8057,294110.0
2019-02-20 11:10:00,28.64,28.66,28.63,28.65,319910.0,23.8057,23.8223,23.7974,23.814,319910.0
2019-02-20 11:20:00,28.65,28.65,28.57,28.61,262940.0,23.814,23.814,23.7475,23.7808,262940.0
2019-02-20 11:30:00,28.6,28.6,28.53,28.54,281120.0,23.7725,23.7725,23.7143,23.7226,281120.0
2019-02-20 11:40:00,28.54,28.55,28.51,28.51,225560.0,23.7226,23.7309,23.6976,23.6976,225560.0
2019-02-20 11:50:00,28.5,28.53,28.46,28.46,103740.0,23.6893,23.7143,23.6561,23.6561,103740.0
2019-02-20 12:00:00,28.47,28.47,28.36,28.4,199100.0,23.6644,23.6644,23.573,23.6062,199100.0
2019-02-20 12:10:00,28.4,28.42,28.37,28.42,104160.0,23.6062,23.6228,23.5813,23.6228,104160.0
2019-02-20 12:20:00,28.41,28.42,28.28,28.29,160180.0,23.6145,23.6228,23.5065,23.5148,160180.0
2019-02-20 12:30:00,28.29,28.38,28.28,28.37,165020.0,23.5148,23.5896,23.5065,23.5813,165020.0
2019-02-20 12:40:00,28.37,28.39,28.36,28.36,156990.0,23.5813,23.5979,23.573,23.573,156990.0
2019-02-20 12:50:00,28.35,28.35,28.26,28.31,164670.0,23.5647,23.5647,23.4898,23.5314,164670.0
2019-02-20 13:00:00,28.3,28.35,28.3,28.35,118400.0,23.5231,23.5647,23.5231,23.5647,118400.0
2019-02-20 13:10:00,28.35,28.4,28.35,28.38,203810.0,23.5647,23.6062,23.5647,23.5896,203810.0
2019-02-20 13:20:00,28.37,28.39,28.35,28.37,173600.0,23.5813,23.5979,23.5647,23.5813,173600.0
2019-02-20 13:30:00,28.36,28.39,28.36,28.37,85800.0,23.573,23.5979,23.573,23.5813,85800.0
2019-02-20 13:40:00,28.36,28.38,28.35,28.37,60500.0,23.573,23.5896,23.5647,23.5813,60500.0
2019-02-20 13:50:00,28.37,28.42,28.35,28.4,109300.0,23.5813,23.6228,23.5647,23.6062,109300.0
2019-02-20 14:00:00,28.39,28.42,28.31,28.32,199700.0,23.5979,23.6228,23.5314,23.5397,199700.0
2019-02-20 14:10:00,28.33,28.35,28.27,28.27,156410.0,23.548,23.5647,23.4982,23.4982,156410.0
2019-02-20 14:20:00,28.28,28.34,28.23,28.34,134980.0,23.5065,23.5563,23.4649,23.5563,134980.0
2019-02-20 14:30:00,28.34,28.4,28.33,28.36,158110.0,23.5563,23.6062,23.548,23.573,158110.0
2019-02-20 14:40:00,28.36,28.36,28.31,28.36,102710.0,23.573,23.573,23.5314,23.573,102710.0
2019-02-20 14:50:00,28.36,28.41,28.35,28.35,142450.0,23.573,23.6145,23.5647,23.5647,142450.0
2019-02-20 15:00:00,28.34,28.35,28.31,28.34,143590.0,23.5563,23.5647,23.5314,23.5563,143590.0
2019-02-20 15:10:00,28.34,28.36,28.3,28.33,114160.0,23.5563,23.573,23.5231,23.548,114160.0
2019-02-20 15:20:00,28.32,28.34,28.31,28.31,118330.0,23.5397,23.5563,23.5314,23.5314,118330.0
2019-02-20 15:30:00,28.31,28.33,28.29,28.29,130990.0,23.5314,23.548,23.5148,23.5148,130990.0
2019-02-20 15:40:00,28.29,28.32,28.26,28.27,232800.0,23.5148,23.5397,23.4898,23.4982,232800.0
2019-02-20 15:50:00,28.27,28.34,28.26,28.34,661110.0,23.4982,23.5563,23.4898,23.5563,661110.0
2019-02-21 09:30:00,28.32,28.34,28.1,28.1,776120.0,23.5397,23.5563,23.3569,23.3569,776120.0
2019-02-21 09:40:00,28.12,28.24,28.1,28.1,301350.0,23.3735,23.4732,23.3569,23.3569,301350.0
2019-02-21 09:50:00,28.11,28.14,28.03,28.05,212560.0,23.3652,23.3901,23.2987,23.3153,212560.0
2019-02-21 10:00:00,28.05,28.05,27.98,28.05,429650.0,23.3153,23.3153,23.2571,23.3153,429650.0
2019-02-21 10:10:00,28.05,28.05,27.96,28.0,251270.0,23.3153,23.3153,23.2405,23.2737,251270.0
2019-02-21 10:20:00,28.01,28.01,27.89,27.92,309000.0,23.282,23.282,23.1823,23.2072,309000.0
2019-02-21 10:30:00,27.93,27.99,27.9,27.96,233610.0,23.2155,23.2654,23.1906,23.2405,233610.0
2019-02-21 10:40:00,27.97,28.01,27.94,27.94,138640.0,23.2488,23.282,23.2239,23.2239,138640.0
2019-02-21 10:50:00,27.94,27.99,27.92,27.95,218100.0,23.2239,23.2654,23.2072,23.2322,218100.0
2019-02-21 11:00:00,27.96,28.06,27.95,28.06,157780.0,23.2405,23.3236,23.2322,23.3236,157780.0
2019-02-21 11:10:00,28.06,28.07,28.04,28.04,145860.0,23.3236,23.3319,23.307,23.307,145860.0
2019-02-21 11:20:00,28.05,28.12,28.04,28.09,215290.0,23.3153,23.3735,23.307,23.3485,215290.0
2019-02-21 11:30:00,28.09,28.16,28.08,28.13,239310.0,23.3485,23.4067,23.3402,23.3818,239310.0
2019-02-21 11:40:00,28.14,28.16,28.12,28.15,127040.0,23.3901,23.4067,23.3735,23.3984,127040.0
2019-02-21 11:50:00,28.15,28.22,28.1,28.15,280340.0,23.3984,23.4566,23.3569,23.3984,280340.0
2019-02-21 12:00:00,28.15,28.19,28.15,28.15,83970.0,23.3984,23.4317,23.3984,23.3984,83970.0
2019-02-21 12:10:00,28.16,28.19,28.15,28.16,94390.0,23.4067,23.4317,23.3984,23.4067,94390.0
2019-02-21 12:20:00,28.16,28.21,28.16,28.19,143190.0,23.4067,23.4483,23.4067,23.4317,143190.0
2019-02-21 12:30:00,28.2,28.25,28.19,28.2,112110.0,23.44,23.4815,23.4317,23.44,112110.0
2019-02-21 12:40:00,28.2,28.22,28.18,28.19,76480.0,23.44,23.4566,23.4233,23.4317,76480.0
2019-02-21 12:50:00,28.19,28.21,28.18,28.21,79160.0,23.4317,23.4483,23.4233,23.4483,79160.0
2019-02-21 13:00:00,28.21,28.22,28.19,28.22,88200.0,23.4483,23.4566,23.4317,23.4566,88200.0
2019-02-21 13:10:00,28.23,28.24,28.22,28.24,74650.0,23.4649,23.4732,23.4566,23.4732,74650.0
2019-02-21 13:20:00,28.24,28.24,28.18,28.2,87590.0,23.4732,23.4732,23.4233,23.44,87590.0
2019-02-21 13:30:00,28.2,28.2,28.18,28.18,70260.0,23.44,23.44,23.4233,23.4233,70260.0
2019-02-21 13:40:00,28.19,28.19,28.18,28.19,104830.0,23.4317,23.4317,23.4233,23.4317,104830.0
2019-02-21 13:50:00,28.19,28.2,28.17,28.2,114680.0,23.4317,23.44,23.415,23.44,114680.0
2019-02-21 14:00:00,28.19,28.21,28.17,28.17,90270.0,23.4317,23.4483,23.415,23.415,90270.0
2019-02-21 14:10:00,28.17,28.17,28.12,28.12,110390.0,23.415,23.415,23.3735,23.3735,110390.0
2019-02-21 14:20:00,28.12,28.13,28.04,28.09,185320.0,23.3735,23.3818,23.307,23.3485,185320.0
2019-02-21 14:30:00,28.09,28.12,28.08,28.08,132720.0,23.3485,23.3735,23.3402,23.3402,132720.0
2019-02-21 14:40:00,28.09,28.11,28.04,28.05,182650.0,23.3485,23.3652,23.307,23.3153,182650.0
2019-02-21 14:50:00,28.05,28.05,28.02,28.02,113340.0,23.3153,23.3153,23.2904,23.2904,113340.0
2019-02-21 15:00:00,28.02,28.07,28.02,28.05,130770.0,23.2904,23.3319,23.2904,23.3153,130770.0
2019-02-21 15:10:00,28.05,28.06,28.02,28.03,111030.0,23.3153,23.3236,23.2904,23.2987,111030.0
2019-02-21 15:20:00,28.03,28.03,28.0,28.02,157840.0,23.2987,23.2987,23.2737,23.2904,157840.0
2019-02-21 15:30:00,28.02,28.02,27.97,28.0,249690.0,23.2904,23.2904,23.2488,23.2737,249690.0
2019-02-21 15:40:00,28.0,28.06,27.99,28.04,356670.0,23.2737,23.3236,23.2654,23.307,356670.0
2019-02-21 15:50:00,28.04,28.11,28.03,28.09,751210.0,23.307,23.3652,23.2987,23.3485,751210.0
2019-02-22 09:30:00,28.0,28.0,27.65,27.7,1145830.0,23.2737,23.2737,22.9828,23.0244,1145830.0
2019-02-22 09:40:00,27.71,27.79,27.6,27.6,878040.0,23.0327,23.0992,22.9413,22.9413,878040.0
2019-02-22 09:50:00,27.6,27.6,27.47,27.51,976530.0,22.9413,22.9413,22.8332,22.8664,976530.0
2019-02-22 10:00:00,27.51,27.57,27.48,27.5,1437730.0,22.8664,22.9163,22.8415,22.8581,1437730.0
2019-02-22 10:10:00,27.49,27.63,27.49,27.56,620760.0,22.8498,22.9662,22.8498,22.908,620760.0
2019-02-22 10:20:00,27.56,27.56,27.51,27.53,298790.0,22.908,22.908,22.8664,22.8831,298790.0
2019-02-22 10:30:00,27.53,27.61,27.53,27.58,242330.0,22.8831,22.9496,22.8831,22.9246,242330.0
2019-02-22 10:40:00,27.59,27.61,27.58,27.61,549460.0,22.9329,22.9496,22.9246,22.9496,549460.0
2019-02-22 10:50:00,27.6,27.61,27.59,27.6,453040.0,22.9413,22.9496,22.9329,22.9413,453040.0
2019-02-22 11:00:00,27.6,27.61,27.58,27.59,266740.0,22.9413,22.9496,22.9246,22.9329,266740.0
2019-02-22 11:10:00,27.6,27.61,27.59,27.6,512350.0,22.9413,22.9496,22.9329,22.9413,512350.0
2019-02-22 11:20:00,27.6,27.61,27.59,27.61,708190.0,22.9413,22.9496,22.9329,22.9496,708190.0
2019-02-22 11:30:00,27.61,27.77,27.61,27.76,375620.0,22.9496,23.0826,22.9496,23.0742,375620.0
2019-02-22 11:40:00,27.76,27.76,27.7,27.71,289680.0,23.0742,23.0742,23.0244,23.0327,289680.0
2019-02-22 11:50:00,27.72,27.73,27.64,27.65,331540.0,23.041,23.0493,22.9745,22.9828,331540.0
2019-02-22 12:00:00,27.64,27.68,27.62,27.68,624820.0,22.9745,23.0077,22.9579,23.0077,624820.0
2019-02-22 12:10:00,27.67,27.68,27.62,27.63,244840.0,22.9994,23.0077,22.9579,22.9662,244840.0
2019-02-22 12:20:00,27.63,27.67,27.61,27.66,319750.0,22.9662,22.9994,22.9496,22.9911,319750.0
2019-02-22 12:30:00,27.66,27.67,27.64,27.66,143240.0,22.9911,22.9994,22.9745,22.9911,143240.0
2019-02-22 12:40:00,27.66,27.67,27.64,27.67,158330.0,22.9911,22.9994,22.9745,22.9994,158330.0
2019-02-22 12:50:00,27.67,27.68,27.65,27.66,117520.0,22.9994,23.0077,22.9828,22.9911,117520.0
2019-02-22 13:00:00,27.67,27.68,27.64,27.65,85410.0,22.9994,23.0077,22.9745,22.9828,85410.0
2019-02-22 13:10:00,27.65,27.65,27.6,27.63,129650.0,22.9828,22.9828,22.9413,22.9662,129650.0
2019-02-22 13:20:00,27.63,27.64,27.61,27.64,176350.0,22.9662,22.9745,22.9496,22.9745,176350.0
2019-02-22 13:30:00,27.66,27.67,27.63,27.64,200300.0,22.9911,22.9994,22.9662,22.9745,200300.0
2019-02-22 13:40:00,27.65,27.66,27.62,27.63,278800.0,22.9828,22.9911,22.9579,22.9662,278800.0
2019-02-22 13:50:00,27.63,27.64,27.62,27.63,269830.0,22.9662,22.9745,22.9579,22.9662,269830.0
2019-02-22 14:00:00,27.63,27.64,27.62,27.64,388070.0,22.9662,22.9745,22.9579,22.9745,388070.0
2019-02-22 14:10:00,27.64,27.64,27.59,27.59,724890.0,22.9745,22.9745,22.9329,22.9329,724890.0
2019-02-22 14:20:00,27.6,27.6,27.56,27.57,353730.0,22.9413,22.9413,22.908,22.9163,353730.0
2019-02-22 14:30:00,27.57,27.58,27.49,27.51,904540.0,22.9163,22.9246,22.8498,22.8664,904540.0
2019-02-22 14:40:00,27.5,27.57,27.49,27.56,570460.0,22.8581,22.9163,22.8498,22.908,570460.0
2019-02-22 14:50:00,27.56,27.61,27.55,27.57,267510.0,22.908,22.9496,22.8997,22.9163,267510.0
2019-02-22 15:00:00,27.57,27.6,27.56,27.59,154060.0,22.9163,22.9413,22.908,22.9329,154060.0
2019-02-22 15:10:00,27.6,27.61,27.59,27.6,283940.0,22.9413,22.9496,22.9329,22.9413,283940.0
2019-02-22 15:20:00,27.59,27.62,27.59,27.61,202720.0,22.9329,22.9579,22.9329,22.9496,202720.0
2019-02-22 15:30:00,27.61,27.61,27.58,27.6,360030.0,22.9496,22.9496,22.9246,22.9413,360030.0
2019-02-22 15:40:00,27.6,27.63,27.58,27.61,640410.0,22.9413,22.9662,22.9246,22.9496,640410.0
2019-02-22 15:50:00,27.6,27.72,27.59,27.65,1856570.0,22.9413,23.041,22.9329,22.9828,1856570.0
2019-02-25 09:30:00,28.09,28.09,27.86,27.92,980390.0,23.3485,23.3485,23.1574,23.2072,980390.0
2019-02-25 09:40:00,27.92,27.94,27.86,27.88,485440.0,23.2072,23.2239,23.1574,23.174,485440.0
2019-02-25 09:50:00,27.87,27.92,27.86,27.9,294850.0,23.1657,23.2072,23.1574,23.1906,294850.0
2019-02-25 10:00:00,27.9,27.91,27.86,27.91,216260.0,23.1906,23.1989,23.1574,23.1989,216260.0
2019-02-25 10:10:00,27.91,27.96,27.9,27.94,408000.0,23.1989,23.2405,23.1906,23.2239,408000.0
2019-02-25 10:20:00,27.94,27.95,27.88,27.89,131080.0,23.2239,23.2322,23.174,23.1823,131080.0
2019-02-25 10:30:00,27.89,27.93,27.89,27.92,162170.0,23.1823,23.2155,23.1823,23.2072,162170.0
2019-02-25 10:40:00,27.93,27.94,27.9,27.92,203090.0,23.2155,23.2239,23.1906,23.2072,203090.0
2019-02-25 10:50:00,27.92,28.0,27.91,27.98,271730.0,23.2072,23.2737,23.1989,23.2571,271730.0
2019-02-25 11:00:00,27.98,28.05,27.97,28.03,545360.0,23.2571,23.3153,23.2488,23.2987,545360.0
2019-02-25 11:10:00,28.04,28.05,28.01,28.02,162740.0,23.307,23.3153,23.282,23.2904,162740.0
2019-02-25 11:20:00,28.01,28.04,27.98,27.98,216860.0,23.282,23.307,23.2571,23.2571,216860.0
2019-02-25 11:30:00,27.98,28.0,27.97,27.97,179210.0,23.2571,23.2737,23.2488,23.2488,179210.0
2019-02-25 11:40:00,27.97,28.02,27.97,28.01,152300.0,23.2488,23.2904,23.2488,23.282,152300.0
2019-02-25 11:50:00,28.01,28.01,27.98,27.99,173720.0,23.282,23.282,23.2571,23.2654,173720.0
2019-02-25 12:00:00,27.99,28.0,27.97,27.98,183050.0,23.2654,23.2737,23.2488,23.2571,183050.0
2019-02-25 12:10:00,27.97,27.99,27.95,27.95,97150.0,23.2488,23.2654,23.2322,23.2322,97150.0
2019-02-25 12:20:00,27.96,27.97,27.93,27.95,132270.0,23.2405,23.2488,23.2155,23.2322,132270.0
2019-02-25 12:30:00,27.95,27.96,27.93,27.94,96980.0,23.2322,23.2405,23.2155,23.2239,96980.0
2019-02-25 12:40:00,27.94,27.97,27.94,27.96,107670.0,23.2239,23.2488,23.2239,23.2405,107670.0
2019-02-25 12:50:00,27.96,27.97,27.92,27.95,170240.0,23.2405,23.2488,23.2072,23.2322,170240.0
2019-02-25 13:00:00,27.95,28.0,27.95,27.98,111340.0,23.2322,23.2737,23.2322,23.2571,111340.0
2019-02-25 13:10:00,27.99,28.01,27.97,28.0,199750.0,23.2654,23.282,23.2488,23.2737,199750.0
2019-02-25 13:20:00,28.01,28.01,27.99,27.99,242880.0,23.282,23.282,23.2654,23.2654,242880.0
2019-02-25 13:30:00,27.99,27.99,27.95,27.97,226590.0,23.2654,23.2654,23.2322,23.2488,226590.0
2019-02-25 13:40:00,27.99,28.02,27.98,27.99,160620.0,23.2654,23.2904,23.2571,23.2654,160620.0
2019-02-25 13:50:00,28.0,28.01,27.96,27.97,153150.0,23.2737,23.282,23.2405,23.2488,153150.0
2019-02-25 14:00:00,27.98,28.0,27.95,28.0,197100.0,23.2571,23.2737,23.2322,23.2737,197100.0
2019-02-25 14:10:00,27.99,28.02,27.98,28.0,211760.0,23.2654,23.2904,23.2571,23.2737,211760.0
2019-02-25 14:20:00,28.0,28.01,27.99,28.01,138490.0,23.2737,23.282,23.2654,23.282,138490.0
2019-02-25 14:30:00,28.01,28.04,27.99,28.03,211810.0,23.282,23.307,23.2654,23.2987,211810.0
2019-02-25 14:40:00,28.03,28.06,28.02,28.03,277060.0,23.2987,23.3236,23.2904,23.2987,277060.0
2019-02-25 14:50:00,28.03,28.03,27.99,27.99,169320.0,23.2987,23.2987,23.2654,23.2654,169320.0
2019-02-25 15:00:00,27.99,28.0,27.93,27.93,261920.0,23.2654,23.2737,23.2155,23.2155,261920.0
2019-02-25 15:10:00,27.93,27.96,27.91,27.94,237290.0,23.2155,23.2405,23.1989,23.2239,237290.0
2019-02-25 15:20:00,27.95,27.97,27.92,27.93,168000.0,23.2322,23.2488,23.2072,23.2155,168000.0
2019-02-25 15:30:00,27.93,27.97,27.93,27.97,298140.0,23.2155,23.2488,23.2155,23.2488,298140.0
2019-02-25 15:40:00,27.97,27.98,27.89,27.9,539870.0,23.2488,23.2571,23.1823,23.1906,539870.0
2019-02-25 15:50:00,27.9,27.91,27.85,27.86,1371840.0,23.1906,23.1989,23.1491,23.1574,1371840.0
2019-02-26 09:30:00,27.79,27.8,27.56,27.59,666460.0,23.0992,23.1075,22.908,22.9329,666460.0
2019-02-26 09:40:00,27.57,27.63,27.54,27.58,282470.0,22.9163,22.9662,22.8914,22.9246,282470.0
2019-02-26 09:50:00,27.58,27.65,27.58,27.63,514860.0,22.9246,22.9828,22.9246,22.9662,514860.0
2019-02-26 10:00:00,27.63,27.68,27.61,27.65,521400.0,22.9662,23.0077,22.9496,22.9828,521400.0
2019-02-26 10:10:00,27.65,27.65,27.61,27.61,376360.0,22.9828,22.9828,22.9496,22.9496,376360.0
2019-02-26 10:20:00,27.62,27.64,27.61,27.64,370200.0,22.9579,22.9745,22.9496,22.9745,370200.0
2019-02-26 10:30:00,27.64,27.67,27.62,27.62,225240.0,22.9745,22.9994,22.9579,22.9579,225240.0
2019-02-26 10:40:00,27.63,27.65,27.63,27.64,152230.0,22.9662,22.9828,22.9662,22.9745,152230.0
2019-02-26 10:50:00,27.64,27.64,27.5,27.51,245350.0,22.9745,22.9745,22.8581,22.8664,245350.0
2019-02-26 11:00:00,27.51,27.58,27.51,27.54,182290.0,22.8664,22.9246,22.8664,22.8914,182290.0
2019-02-26 11:10:00,27.54,27.61,27.54,27.58,254090.0,22.8914,22.9496,22.8914,22.9246,254090.0
2019-02-26 11:20:00,27.59,27.59,27.51,27.52,403080.0,22.9329,22.9329,22.8664,22.8748,403080.0
2019-02-26 11:30:00,27.53,27.53,27.49,27.51,571210.0,22.8831,22.8831,22.8498,22.8664,571210.0
2019-02-26 11:40:00,27.51,27.51,27.48,27.5,1344540.0,22.8664,22.8664,22.8415,22.8581,1344540.0
2019-02-26 11:50:00,27.5,27.51,27.5,27.5,1038300.0,22.8581,22.8664,22.8581,22.8581,1038300.0
2019-02-26 12:00:00,27.5,27.52,27.5,27.52,783710.0,22.8581,22.8748,22.8581,22.8748,783710.0
2019-02-26 12:10:00,27.51,27.6,27.51,27.6,204200.0,22.8664,22.9413,22.8664,22.9413,204200.0
2019-02-26 12:20:00,27.6,27.6,27.51,27.51,469770.0,22.9413,22.9413,22.8664,22.8664,469770.0
2019-02-26 12:30:00,27.51,27.52,27.5,27.51,533070.0,22.8664,22.8748,22.8581,22.8664,533070.0
2019-02-26 12:40:00,27.51,27.53,27.5,27.53,126530.0,22.8664,22.8831,22.8581,22.8831,126530.0
2019-02-26 12:50:00,27.52,27.52,27.5,27.5,107360.0,22.8748,22.8748,22.8581,22.8581,107360.0
2019-02-26 13:00:00,27.51,27.53,27.45,27.48,339080.0,22.8664,22.8831,22.8166,22.8415,339080.0
2019-02-26 13:10:00,27.48,27.51,27.47,27.51,385950.0,22.8415,22.8664,22.8332,22.8664,385950.0
2019-02-26 13:20:00,27.52,27.54,27.51,27.53,212760.0,22.8748,22.8914,22.8664,22.8831,212760.0
2019-02-26 13:30:00,27.52,27.53,27.49,27.5,409760.0,22.8748,22.8831,22.8498,22.8581,409760.0
2019-02-26 13:40:00,27.51,27.51,27.47,27.5,413840.0,22.8664,22.8664,22.8332,22.8581,413840.0
2019-02-26 13:50:00,27.5,27.51,27.49,27.5,541180.0,22.8581,22.8664,22.8498,22.8581,541180.0
2019-02-26 14:00:00,27.5,27.52,27.5,27.51,506110.0,22.8581,22.8748,22.8581,22.8664,506110.0
2019-02-26 14:10:00,27.51,27.52,27.5,27.5,398730.0,22.8664,22.8748,22.8581,22.8581,398730.0
2019-02-26 14:20:00,27.51,27.51,27.49,27.49,475620.0,22.8664,22.8664,22.8498,22.8498,475620.0
2019-02-26 14:30:00,27.5,27.53,27.48,27.51,610810.0,22.8581,22.8831,22.8415,22.8664,610810.0
2019-02-26 14:40:00,27.51,27.52,27.5,27.51,355130.0,22.8664,22.8748,22.8581,22.8664,355130.0
2019-02-26 14:50:00,27.51,27.51,27.5,27.5,407420.0,22.8664,22.8664,22.8581,22.8581,407420.0
2019-02-26 15:00:00,27.5,27.58,27.5,27.55,565730.0,22.8581,22.9246,22.8581,22.8997,565730.0
2019-02-26 15:10:00,27.55,27.57,27.53,27.53,354760.0,22.8997,22.9163,22.8831,22.8831,354760.0
2019-02-26 15:20:00,27.53,27.55,27.5,27.51,494180.0,22.8831,22.8997,22.8581,22.8664,494180.0
2019-02-26 15:30:00,27.51,27.51,27.5,27.5,974080.0,22.8664,22.8664,22.8581,22.8581,974080.0
2019-02-26 15:40:00,27.5,27.53,27.5,27.5,498520.0,22.8581,22.8831,22.8581,22.8581,498520.0
2019-02-26 15:50:00,27.5,27.55,27.48,27.49,1908080.0,22.8581,22.8997,22.8415,22.8498,1908080.0
2019-02-27 09:30:00,27.32,27.39,27.27,27.36,1241140.0,22.7085,22.7667,22.667,22.7418,1241140.0
2019-02-27 09:40:00,27.37,27.51,27.34,27.47,930560.0,22.7501,22.8664,22.7251,22.8332,930560.0
2019-02-27 09:50:00,27.47,27.47,27.25,27.3,861890.0,22.8332,22.8332,22.6503,22.6919,861890.0
2019-02-27 10:00:00,27.3,27.3,27.21,27.29,665880.0,22.6919,22.6919,22.6171,22.6836,665880.0
2019-02-27 10:10:00,27.27,27.27,27.1,27.21,420830.0,22.667,22.667,22.5256,22.6171,420830.0
2019-02-27 10:20:00,27.19,27.22,27.11,27.11,308190.0,22.6005,22.6254,22.534,22.534,308190.0
2019-02-27 10:30:00,27.11,27.11,26.96,27.01,639540.0,22.534,22.534,22.4093,22.4508,639540.0
2019-02-27 10:40:00,27.02,27.12,27.01,27.12,466810.0,22.4592,22.5423,22.4508,22.5423,466810.0
2019-02-27 10:50:00,27.12,27.14,27.05,27.1,365390.0,22.5423,22.5589,22.4841,22.5256,365390.0
2019-02-27 11:00:00,27.1,27.22,27.09,27.22,276250.0,22.5256,22.6254,22.5173,22.6254,276250.0
2019-02-27 11:10:00,27.24,27.24,27.17,27.21,302330.0,22.642,22.642,22.5838,22.6171,302330.0
2019-02-27 11:20:00,27.22,27.24,27.18,27.22,362740.0,22.6254,22.642,22.5921,22.6254,362740.0
2019-02-27 11:30:00,27.22,27.33,27.21,27.31,360560.0,22.6254,22.7168,22.6171,22.7002,360560.0
2019-02-27 11:40:00,27.32,27.33,27.27,27.27,352260.0,22.7085,22.7168,22.667,22.667,352260.0
2019-02-27 11:50:00,27.28,27.3,27.24,27.25,246960.0,22.6753,22.6919,22.642,22.6503,246960.0
2019-02-27 12:00:00,27.24,27.25,27.2,27.21,617760.0,22.642,22.6503,22.6088,22.6171,617760.0
2019-02-27 12:10:00,27.21,27.22,27.19,27.2,428770.0,22.6171,22.6254,22.6005,22.6088,428770.0
2019-02-27 12:20:00,27.2,27.2,27.14,27.14,616050.0,22.6088,22.6088,22.5589,22.5589,616050.0
2019-02-27 12:30:00,27.14,27.25,27.14,27.2,669450.0,22.5589,22.6503,22.5589,22.6088,669450.0
2019-02-27 12:40:00,27.21,27.21,27.17,27.18,502610.0,22.6171,22.6171,22.5838,22.5921,502610.0
2019-02-27 12:50:00,27.18,27.19,27.09,27.1,272140.0,22.5921,22.6005,22.5173,22.5256,272140.0
2019-02-27 13:00:00,27.1,27.18,27.1,27.15,240060.0,22.5256,22.5921,22.5256,22.5672,240060.0
2019-02-27 13:10:00,27.16,27.16,27.13,27.13,369020.0,22.5755,22.5755,22.5506,22.5506,369020.0
2019-02-27 13:20:00,27.13,27.18,27.13,27.16,356880.0,22.5506,22.5921,22.5506,22.5755,356880.0
2019-02-27 13:30:00,27.16,27.21,27.16,27.2,295570.0,22.5755,22.6171,22.5755,22.6088,295570.0
2019-02-27 13:40:00,27.2,27.2,27.18,27.2,287950.0,22.6088,22.6088,22.5921,22.6088,287950.0
2019-02-27 13:50:00,27.2,27.21,27.18,27.18,539900.0,22.6088,22.6171,22.5921,22.5921,539900.0
2019-02-27 14:00:00,27.18,27.2,27.17,27.19,183410.0,22.5921,22.6088,22.5838,22.6005,183410.0
2019-02-27 14:10:00,27.18,27.21,27.17,27.19,273180.0,22.5921,22.6171,22.5838,22.6005,273180.0
2019-02-27 14:20:00,27.19,27.19,27.15,27.16,199630.0,22.6005,22.6005,22.5672,22.5755,199630.0
2019-02-27 14:30:00,27.16,27.2,27.16,27.19,238650.0,22.5755,22.6088,22.5755,22.6005,238650.0
2019-02-27 14:40:00,27.19,27.2,27.16,27.16,272710.0,22.6005,22.6088,22.5755,22.5755,272710.0
2019-02-27 14:50:00,27.16,27.16,27.12,27.13,409490.0,22.5755,22.5755,22.5423,22.5506,409490.0
2019-02-27 15:00:00,27.12,27.15,27.12,27.14,279860.0,22.5423,22.5672,22.5423,22.5589,279860.0
2019-02-27 15:10:00,27.14,27.17,27.12,27.16,237070.0,22.5589,22.5838,22.5423,22.5755,237070.0
2019-02-27 15:20:00,27.16,27.17,27.14,27.14,247340.0,22.5755,22.5838,22.5589,22.5589,247340.0
2019-02-27 15:30:00,27.14,27.16,27.12,27.14,447440.0,22.5589,22.5755,22.5423,22.5589,447440.0
2019-02-27 15:40:00,27.13,27.15,27.09,27.15,512010.0,22.5506,22.5672,22.5173,22.5672,512010.0
2019-02-27 15:50:00,27.15,27.2,27.11,27.15,1643830.0,22.5672,22.6088,22.534,22.5672,1643830.0
2019-02-28 09:30:00,27.0,27.05,26.86,27.01,1355170.0,22.4425,22.4841,22.3262,22.4508,1355170.0
2019-02-28 09:40:00,27.01,27.13,26.97,27.11,465950.0,22.4508,22.5506,22.4176,22.534,465950.0
2019-02-28 09:50:00,27.13,27.14,27.08,27.09,537560.0,22.5506,22.5589,22.509,22.5173,537560.0
2019-02-28 10:00:00,27.09,27.09,26.98,26.99,404520.0,22.5173,22.5173,22.4259,22.4342,404520.0
2019-02-28 10:10:00,26.99,27.13,26.98,27.13,587280.0,22.4342,22.5506,22.4259,22.5506,587280.0
2019-02-28 10:20:00,27.13,27.18,27.11,27.18,669030.0,22.5506,22.5921,22.534,22.5921,669030.0
2019-02-28 10:30:00,27.19,27.26,27.19,27.22,471750.0,22.6005,22.6586,22.6005,22.6254,471750.0
2019-02-28 10:40:00,27.22,27.27,27.18,27.26,421730.0,22.6254,22.667,22.5921,22.6586,421730.0
2019-02-28 10:50:00,27.26,27.28,27.17,27.27,457900.0,22.6586,22.6753,22.5838,22.667,457900.0
2019-02-28 11:00:00,27.26,27.33,27.26,27.33,244310.0,22.6586,22.7168,22.6586,22.7168,244310.0
2019-02-28 11:10:00,27.33,27.34,27.24,27.25,259870.0,22.7168,22.7251,22.642,22.6503,259870.0
2019-02-28 11:20:00,27.25,27.35,27.24,27.35,464370.0,22.6503,22.7334,22.642,22.7334,464370.0
2019-02-28 11:30:00,27.35,27.35,27.28,27.31,733030.0,22.7334,22.7334,22.6753,22.7002,733030.0
2019-02-28 11:40:00,27.31,27.41,27.3,27.37,575220.0,22.7002,22.7833,22.6919,22.7501,575220.0
2019-02-28 11:50:00,27.37,27.45,27.36,27.45,272830.0,22.7501,22.8166,22.7418,22.8166,272830.0
2019-02-28 12:00:00,27.45,27.45,27.43,27.43,107000.0,22.8166,22.8166,22.7999,22.7999,107000.0
2019-02-28 12:10:00,27.44,27.48,27.43,27.47,154590.0,22.8083,22.8415,22.7999,22.8332,154590.0
2019-02-28 12:20:00,27.47,27.49,27.44,27.48,211290.0,22.8332,22.8498,22.8083,22.8415,211290.0
2019-02-28 12:30:00,27.47,27.48,27.45,27.48,203510.0,22.8332,22.8415,22.8166,22.8415,203510.0
2019-02-28 12:40:00,27.48,27.51,27.45,27.46,392530.0,22.8415,22.8664,22.8166,22.8249,392530.0
2019-02-28 12:50:00,27.46,27.47,27.41,27.42,192500.0,22.8249,22.8332,22.7833,22.7916,192500.0
2019-02-28 13:00:00,27.43,27.44,27.39,27.4,200770.0,22.7999,22.8083,22.7667,22.775,200770.0
2019-02-28 13:10:00,27.41,27.42,27.38,27.42,343040.0,22.7833,22.7916,22.7584,22.7916,343040.0
2019-02-28 13:20:00,27.41,27.42,27.39,27.41,230070.0,22.7833,22.7916,22.7667,22.7833,230070.0
2019-02-28 13:30:00,27.41,27.45,27.4,27.45,188140.0,22.7833,22.8166,22.775,22.8166,188140.0
2019-02-28 13:40:00,27.46,27.46,27.39,27.4,161390.0,22.8249,22.8249,22.7667,22.775,161390.0
2019-02-28 13:50:00,27.39,27.43,27.39,27.41,234190.0,22.7667,22.7999,22.7667,22.7833,234190.0
2019-02-28 14:00:00,27.4,27.43,27.37,27.37,307420.0,22.775,22.7999,22.7501,22.7501,307420.0
2019-02-28 14:10:00,27.37,27.4,27.35,27.4,196580.0,22.7501,22.775,22.7334,22.775,196580.0
2019-02-28 14:20:00,27.4,27.43,27.4,27.41,241360.0,22.775,22.7999,22.775,22.7833,241360.0
2019-02-28 14:30:00,27.4,27.41,27.36,27.38,248470.0,22.775,22.7833,22.7418,22.7584,248470.0
2019-02-28 14:40:00,27.38,27.42,27.38,27.41,321910.0,22.7584,22.7916,22.7584,22.7833,321910.0
2019-02-28 14:50:00,27.41,27.49,27.41,27.48,223580.0,22.7833,22.8498,22.7833,22.8415,223580.0
2019-02-28 15:00:00,27.47,27.48,27.44,27.45,440120.0,22.8332,22.8415,22.8083,22.8166,440120.0
2019-02-28 15:10:00,27.45,27.46,27.44,27.46,304590.0,22.8166,22.8249,22.8083,22.8249,304590.0
2019-02-28 15:20:00,27.46,27.51,27.46,27.51,319820.0,22.8249,22.8664,22.8249,22.8664,319820.0
2019-02-28 15:30:00,27.51,27.57,27.5,27.54,1015250.0,22.8664,22.9163,22.8581,22.8914,1015250.0
2019-02-28 15:40:00,27.54,27.54,27.49,27.51,846390.0,22.8914,22.8914,22.8498,22.8664,846390.0
2019-02-28 15:50:00,27.51,27.54,27.47,27.54,2263210.0,22.8664,22.8914,22.8332,22.8914,2263210.0
2019-03-01 09:30:00,27.77,27.82,27.61,27.63,851840.0,23.0826,23.1241,22.9496,22.9662,851840.0
2019-03-01 09:40:00,27.62,27.64,27.52,27.54,373240.0,22.9579,22.9745,22.8748,22.8914,373240.0
2019-03-01 09:50:00,27.54,27.58,27.48,27.58,300900.0,22.8914,22.9246,22.8415,22.9246,300900.0
2019-03-01 10:00:00,27.57,27.57,27.49,27.52,281890.0,22.9163,22.9163,22.8498,22.8748,281890.0
2019-03-01 10:10:00,27.52,27.53,27.39,27.39,324260.0,22.8748,22.8831,22.7667,22.7667,324260.0
2019-03-01 10:20:00,27.39,27.4,27.32,27.34,282160.0,22.7667,22.775,22.7085,22.7251,282160.0
2019-03-01 10:30:00,27.35,27.44,27.33,27.42,318920.0,22.7334,22.8083,22.7168,22.7916,318920.0
2019-03-01 10:40:00,27.42,27.42,27.36,27.37,172200.0,22.7916,22.7916,22.7418,22.7501,172200.0
2019-03-01 10:50:00,27.37,27.39,27.35,27.35,187450.0,22.7501,22.7667,22.7334,22.7334,187450.0
2019-03-01 11:00:00,27.36,27.36,27.26,27.31,300580.0,22.7418,22.7418,22.6586,22.7002,300580.0
2019-03-01 11:10:00,27.31,27.31,27.26,27.27,212320.0,22.7002,22.7002,22.6586,22.667,212320.0
2019-03-01 11:20:00,27.27,27.28,27.11,27.21,776290.0,22.667,22.6753,22.534,22.6171,776290.0
2019-03-01 11:30:00,27.21,27.21,27.17,27.2,123180.0,22.6171,22.6171,22.5838,22.6088,123180.0
2019-03-01 11:40:00,27.2,27.2,27.15,27.18,182860.0,22.6088,22.6088,22.5672,22.5921,182860.0
2019-03-01 11:50:00,27.18,27.18,27.11,27.16,256590.0,22.5921,22.5921,22.534,22.5755,256590.0
2019-03-01 12:00:00,27.16,27.17,27.14,27.15,141060.0,22.5755,22.5838,22.5589,22.5672,141060.0
2019-03-01 12:10:00,27.16,27.18,27.13,27.17,531970.0,22.5755,22.5921,22.5506,22.5838,531970.0
2019-03-01 12:20:00,27.16,27.18,27.13,27.15,409390.0,22.5755,22.5921,22.5506,22.5672,409390.0
2019-03-01 12:30:00,27.15,27.2,27.15,27.2,279200.0,22.5672,22.6088,22.5672,22.6088,279200.0
2019-03-01 12:40:00,27.2,27.25,27.17,27.22,262160.0,22.6088,22.6503,22.5838,22.6254,262160.0
2019-03-01 12:50:00,27.22,27.23,27.19,27.21,186600.0,22.6254,22.6337,22.6005,22.6171,186600.0
2019-03-01 13:00:00,27.21,27.34,27.21,27.33,383080.0,22.6171,22.7251,22.6171,22.7168,383080.0
2019-03-01 13:10:00,27.33,27.35,27.31,27.31,140750.0,22.7168,22.7334,22.7002,22.7002,140750.0
2019-03-01 13:20:00,27.32,27.32,27.27,27.27,133480.0,22.7085,22.7085,22.667,22.667,133480.0
2019-03-01 13:30:00,27.27,27.28,27.25,27.25,189110.0,22.667,22.6753,22.6503,22.6503,189110.0
2019-03-01 13:40:00,27.25,27.26,27.23,27.26,137680.0,22.6503,22.6586,22.6337,22.6586,137680.0
2019-03-01 13:50:00,27.26,27.26,27.23,27.25,121630.0,22.6586,22.6586,22.6337,22.6503,121630.0
2019-03-01 14:00:00,27.25,27.25,27.21,27.23,262620.0,22.6503,22.6503,22.6171,22.6337,262620.0
2019-03-01 14:10:00,27.23,27.24,27.22,27.23,183340.0,22.6337,22.642,22.6254,22.6337,183340.0
2019-03-01 14:20:00,27.23,27.32,27.23,27.32,205330.0,22.6337,22.7085,22.6337,22.7085,205330.0
2019-03-01 14:30:00,27.33,27.36,27.32,27.35,218500.0,22.7168,22.7418,22.7085,22.7334,218500.0
2019-03-01 14:40:00,27.35,27.37,27.31,27.33,135180.0,22.7334,22.7501,22.7002,22.7168,135180.0
2019-03-01 14:50:00,27.33,27.34,27.31,27.32,190380.0,22.7168,22.7251,22.7002,22.7085,190380.0
2019-03-01 15:00:00,27.33,27.35,27.31,27.35,162170.0,22.7168,22.7334,22.7002,22.7334,162170.0
2019-03-01 15:10:00,27.35,27.35,27.31,27.33,124470.0,22.7334,22.7334,22.7002,22.7168,124470.0
2019-03-01 15:20:00,27.33,27.33,27.31,27.32,139850.0,22.7168,22.7168,22.7002,22.7085,139850.0
2019-03-01 15:30:00,27.33,27.35,27.33,27.34,210980.0,22.7168,22.7334,22.7168,22.7251,210980.0
2019-03-01 15:40:00,27.34,27.38,27.31,27.37,449980.0,22.7251,22.7584,22.7002,22.7501,449980.0
2019-03-01 15:50:00,27.37,27.37,27.24,27.28,1388250.0,22.7501,22.7501,22.642,22.6753,1388250.0
2019-03-04 09:30:00,27.5,27.63,27.47,27.56,791900.0,22.8581,22.9662,22.8332,22.908,791900.0
2019-03-04 09:40:00,27.54,27.58,27.5,27.51,295980.0,22.8914,22.9246,22.8581,22.8664,295980.0
2019-03-04 09:50:00,27.52,27.59,27.46,27.58,381240.0,22.8748,22.9329,22.8249,22.9246,381240.0
2019-03-04 10:00:00,27.57,27.61,27.56,27.56,161720.0,22.9163,22.9496,22.908,22.908,161720.0
2019-03-04 10:10:00,27.57,27.63,27.51,27.62,147390.0,22.9163,22.9662,22.8664,22.9579,147390.0
2019-03-04 10:20:00,27.64,27.65,27.58,27.63,194440.0,22.9745,22.9828,22.9246,22.9662,194440.0
2019-03-04 10:30:00,27.64,27.66,27.57,27.57,229940.0,22.9745,22.9911,22.9163,22.9163,229940.0
2019-03-04 10:40:00,27.57,27.59,27.53,27.58,256190.0,22.9163,22.9329,22.8831,22.9246,256190.0
2019-03-04 10:50:00,27.57,27.57,27.47,27.48,460260.0,22.9163,22.9163,22.8332,22.8415,460260.0
2019-03-04 11:00:00,27.47,27.5,27.45,27.45,200590.0,22.8332,22.8581,22.8166,22.8166,200590.0
2019-03-04 11:10:00,27.45,27.5,27.43,27.49,214880.0,22.8166,22.8581,22.7999,22.8498,214880.0
2019-03-04 11:20:00,27.48,27.49,27.35,27.35,309670.0,22.8415,22.8498,22.7334,22.7334,309670.0
2019-03-04 11:30:00,27.34,27.37,27.27,27.27,418000.0,22.7251,22.7501,22.667,22.667,418000.0
2019-03-04 11:40:00,27.26,27.28,27.17,27.17,296110.0,22.6586,22.6753,22.5838,22.5838,296110.0
2019-03-04 11:50:00,27.18,27.21,27.14,27.16,151870.0,22.5921,22.6171,22.5589,22.5755,151870.0
2019-03-04 12:00:00,27.15,27.24,27.15,27.23,213420.0,22.5672,22.642,22.5672,22.6337,213420.0
2019-03-04 12:10:00,27.23,27.24,27.11,27.12,255040.0,22.6337,22.642,22.534,22.5423,255040.0
2019-03-04 12:20:00,27.13,27.19,27.09,27.18,245010.0,22.5506,22.6005,22.5173,22.5921,245010.0
2019-03-04 12:30:00,27.18,27.22,27.17,27.22,169230.0,22.5921,22.6254,22.5838,22.6254,169230.0
2019-03-04 12:40:00,27.22,27.23,27.14,27.17,237000.0,22.6254,22.6337,22.5589,22.5838,237000.0
2019-03-04 12:50:00,27.18,27.24,27.17,27.19,212180.0,22.5921,22.642,22.5838,22.6005,212180.0
2019-03-04 13:00:00,27.19,27.2,27.13,27.15,187920.0,22.6005,22.6088,22.5506,22.5672,187920.0
2019-03-04 13:10:00,27.13,27.2,27.13,27.19,137610.0,22.5506,22.6088,22.5506,22.6005,137610.0
2019-03-04 13:20:00,27.19,27.23,27.19,27.22,231960.0,22.6005,22.6337,22.6005,22.6254,231960.0
2019-03-04 13:30:00,27.22,27.25,27.21,27.23,178660.0,22.6254,22.6503,22.6171,22.6337,178660.0
2019-03-04 13:40:00,27.23,27.31,27.22,27.29,113560.0,22.6337,22.7002,22.6254,22.6836,113560.0
2019-03-04 13:50:00,27.3,27.32,27.27,27.28,112250.0,22.6919,22.7085,22.667,22.6753,112250.0
2019-03-04 14:00:00,27.29,27.29,27.25,27.26,105250.0,22.6836,22.6836,22.6503,22.6586,105250.0
2019-03-04 14:10:00,27.25,27.3,27.23,27.3,144860.0,22.6503,22.6919,22.6337,22.6919,144860.0
2019-03-04 14:20:00,27.31,27.39,27.3,27.38,168390.0,22.7002,22.7667,22.6919,22.7584,168390.0
2019-03-04 14:30:00,27.38,27.38,27.32,27.34,158940.0,22.7584,22.7584,22.7085,22.7251,158940.0
2019-03-04 14:40:00,27.34,27.37,27.33,27.34,172860.0,22.7251,22.7501,22.7168,22.7251,172860.0
2019-03-04 14:50:00,27.34,27.42,27.34,27.36,377960.0,22.7251,22.7916,22.7251,22.7418,377960.0
2019-03-04 15:00:00,27.36,27.38,27.35,27.37,277640.0,22.7418,22.7584,22.7334,22.7501,277640.0
2019-03-04 15:10:00,27.36,27.4,27.36,27.39,183240.0,22.7418,22.775,22.7418,22.7667,183240.0
2019-03-04 15:20:00,27.39,27.46,27.39,27.42,372780.0,22.7667,22.8249,22.7667,22.7916,372780.0
2019-03-04 15:30:00,27.42,27.48,27.42,27.46,322810.0,22.7916,22.8415,22.7916,22.8249,322810.0
2019-03-04 15:40:00,27.46,27.47,27.44,27.44,565460.0,22.8249,22.8332,22.8083,22.8083,565460.0
2019-03-04 15:50:00,27.44,27.5,27.43,27.49,929180.0,22.8083,22.8581,22.7999,22.8498,929180.0
2019-03-05 09:30:00,27.55,27.71,27.45,27.6,609660.0,22.8997,23.0327,22.8166,22.9413,609660.0
2019-03-05 09:40:00,27.58,27.61,27.49,27.54,309220.0,22.9246,22.9496,22.8498,22.8914,309220.0
2019-03-05 09:50:00,27.54,27.57,27.51,27.56,230870.0,22.8914,22.9163,22.8664,22.908,230870.0
2019-03-05 10:00:00,27.56,27.63,27.53,27.56,219880.0,22.908,22.9662,22.8831,22.908,219880.0
2019-03-05 10:10:00,27.55,27.56,27.5,27.52,269340.0,22.8997,22.908,22.8581,22.8748,269340.0
2019-03-05 10:20:00,27.52,27.57,27.51,27.52,210770.0,22.8748,22.9163,22.8664,22.8748,210770.0
2019-03-05 10:30:00,27.54,27.63,27.54,27.62,177760.0,22.8914,22.9662,22.8914,22.9579,177760.0
2019-03-05 10:40:00,27.62,27.65,27.6,27.65,211390.0,22.9579,22.9828,22.9413,22.9828,211390.0
2019-03-05 10:50:00,27.65,27.72,27.65,27.69,400750.0,22.9828,23.041,22.9828,23.0161,400750.0
2019-03-05 11:00:00,27.69,27.71,27.68,27.7,268850.0,23.0161,23.0327,23.0077,23.0244,268850.0
2019-03-05 11:10:00,27.71,27.72,27.69,27.7,301590.0,23.0327,23.041,23.0161,23.0244,301590.0
2019-03-05 11:20:00,27.7,27.76,27.7,27.75,244470.0,23.0244,23.0742,23.0244,23.0659,244470.0
2019-03-05 11:30:00,27.75,27.76,27.72,27.76,230570.0,23.0659,23.0742,23.041,23.0742,230570.0
2019-03-05 11:40:00,27.75,27.75,27.69,27.7,239490.0,23.0659,23.0659,23.0161,23.0244,239490.0
2019-03-05 11:50:00,27.69,27.71,27.68,27.7,319940.0,23.0161,23.0327,23.0077,23.0244,319940.0
2019-03-05 12:00:00,27.7,27.71,27.65,27.69,1242900.0,23.0244,23.0327,22.9828,23.0161,1242900.0
2019-03-05 12:10:00,27.69,27.76,27.69,27.75,286790.0,23.0161,23.0742,23.0161,23.0659,286790.0
2019-03-05 12:20:00,27.74,27.82,27.74,27.82,305710.0,23.0576,23.1241,23.0576,23.1241,305710.0
2019-03-05 12:30:00,27.81,27.97,27.81,27.93,1402630.0,23.1158,23.2488,23.1158,23.2155,1402630.0
2019-03-05 12:40:00,27.94,28.04,27.94,27.94,1188380.0,23.2239,23.307,23.2239,23.2239,1188380.0
2019-03-05 12:50:00,27.94,27.95,27.86,27.86,217850.0,23.2239,23.2322,23.1574,23.1574,217850.0
2019-03-05 13:00:00,27.86,27.94,27.86,27.9,520230.0,23.1574,23.2239,23.1574,23.1906,520230.0
2019-03-05 13:10:00,27.9,27.9,27.8,27.81,155970.0,23.1906,23.1906,23.1075,23.1158,155970.0
2019-03-05 13:20:00,27.8,27.85,27.79,27.81,154680.0,23.1075,23.1491,23.0992,23.1158,154680.0
2019-03-05 13:30:00,27.81,27.87,27.79,27.82,392730.0,23.1158,23.1657,23.0992,23.1241,392730.0
2019-03-05 13:40:00,27.81,27.81,27.75,27.76,72710.0,23.1158,23.1158,23.0659,23.0742,72710.0
2019-03-05 13:50:00,27.77,27.78,27.7,27.7,157590.0,23.0826,23.0909,23.0244,23.0244,157590.0
2019-03-05 14:00:00,27.71,27.81,27.71,27.77,328410.0,23.0327,23.1158,23.0327,23.0826,328410.0
2019-03-05 14:10:00,27.76,27.79,27.72,27.79,161410.0,23.0742,23.0992,23.041,23.0992,161410.0
2019-03-05 14:20:00,27.79,27.82,27.71,27.71,342460.0,23.0992,23.1241,23.0327,23.0327,342460.0
2019-03-05 14:30:00,27.72,27.77,27.71,27.75,303930.0,23.041,23.0826,23.0327,23.0659,303930.0
2019-03-05 14:40:00,27.75,27.77,27.75,27.77,171440.0,23.0659,23.0826,23.0659,23.0826,171440.0
2019-03-05 14:50:00,27.76,27.8,27.75,27.8,256000.0,23.0742,23.1075,23.0659,23.1075,256000.0
2019-03-05 15:00:00,27.8,27.84,27.79,27.8,505970.0,23.1075,23.1407,23.0992,23.1075,505970.0
2019-03-05 15:10:00,27.8,27.83,27.79,27.81,196280.0,23.1075,23.1324,23.0992,23.1158,196280.0
2019-03-05 15:20:00,27.81,27.81,27.76,27.76,459270.0,23.1158,23.1158,23.0742,23.0742,459270.0
2019-03-05 15:30:00,27.77,27.79,27.76,27.78,519080.0,23.0826,23.0992,23.0742,23.0909,519080.0
2019-03-05 15:40:00,27.78,27.79,27.77,27.78,423100.0,23.0909,23.0992,23.0826,23.0909,423100.0
2019-03-05 15:50:00,27.78,27.78,27.69,27.7,959390.0,23.0909,23.0909,23.0161,23.0244,959390.0
2019-03-06 09:30:00,27.67,27.69,27.47,27.52,533800.0,22.9994,23.0161,22.8332,22.8748,533800.0
2019-03-06 09:40:00,27.52,27.65,27.49,27.53,282800.0,22.8748,22.9828,22.8498,22.8831,282800.0
2019-03-06 09:50:00,27.54,27.54,27.43,27.47,335990.0,22.8914,22.8914,22.7999,22.8332,335990.0
2019-03-06 10:00:00,27.46,27.46,27.37,27.44,214750.0,22.8249,22.8249,22.7501,22.8083,214750.0
2019-03-06 10:10:00,27.44,27.44,27.34,27.34,237940.0,22.8083,22.8083,22.7251,22.7251,237940.0
2019-03-06 10:20:00,27.34,27.35,27.25,27.25,475940.0,22.7251,22.7334,22.6503,22.6503,475940.0
2019-03-06 10:30:00,27.26,27.27,27.19,27.21,319560.0,22.6586,22.667,22.6005,22.6171,319560.0
2019-03-06 10:40:00,27.2,27.2,27.12,27.18,569000.0,22.6088,22.6088,22.5423,22.5921,569000.0
2019-03-06 10:50:00,27.17,27.33,27.17,27.31,282960.0,22.5838,22.7168,22.5838,22.7002,282960.0
2019-03-06 11:00:00,27.32,27.32,27.28,27.31,215710.0,22.7085,22.7085,22.6753,22.7002,215710.0
2019-03-06 11:10:00,27.3,27.31,27.27,27.3,166830.0,22.6919,22.7002,22.667,22.6919,166830.0
2019-03-06 11:20:00,27.3,27.3,27.2,27.22,260730.0,22.6919,22.6919,22.6088,22.6254,260730.0
2019-03-06 11:30:00,27.23,27.26,27.18,27.2,135840.0,22.6337,22.6586,22.5921,22.6088,135840.0
2019-03-06 11:40:00,27.18,27.19,27.11,27.16,375110.0,22.5921,22.6005,22.534,22.5755,375110.0
2019-03-06 11:50:00,27.15,27.16,27.09,27.13,363200.0,22.5672,22.5755,22.5173,22.5506,363200.0
2019-03-06 12:00:00,27.13,27.13,27.1,27.1,356580.0,22.5506,22.5506,22.5256,22.5256,356580.0
2019-03-06 12:10:00,27.1,27.15,27.05,27.06,531770.0,22.5256,22.5672,22.4841,22.4924,531770.0
2019-03-06 12:20:00,27.06,27.15,27.06,27.15,209890.0,22.4924,22.5672,22.4924,22.5672,209890.0
2019-03-06 12:30:00,27.16,27.23,27.15,27.19,328340.0,22.5755,22.6337,22.5672,22.6005,328340.0
2019-03-06 12:40:00,27.19,27.2,27.16,27.17,294890.0,22.6005,22.6088,22.5755,22.5838,294890.0
2019-03-06 12:50:00,27.18,27.18,27.13,27.15,168640.0,22.5921,22.5921,22.5506,22.5672,168640.0
2019-03-06 13:00:00,27.15,27.18,27.14,27.16,94130.0,22.5672,22.5921,22.5589,22.5755,94130.0
2019-03-06 13:10:00,27.17,27.24,27.17,27.21,257240.0,22.5838,22.642,22.5838,22.6171,257240.0
2019-03-06 13:20:00,27.21,27.27,27.2,27.25,193870.0,22.6171,22.667,22.6088,22.6503,193870.0
2019-03-06 13:30:00,27.25,27.36,27.23,27.35,480310.0,22.6503,22.7418,22.6337,22.7334,480310.0
2019-03-06 13:40:00,27.35,27.35,27.27,27.27,78650.0,22.7334,22.7334,22.667,22.667,78650.0
2019-03-06 13:50:00,27.27,27.34,27.26,27.34,124030.0,22.667,22.7251,22.6586,22.7251,124030.0
2019-03-06 14:00:00,27.34,27.34,27.24,27.26,249600.0,22.7251,22.7251,22.642,22.6586,249600.0
2019-03-06 14:10:00,27.27,27.31,27.21,27.21,470440.0,22.667,22.7002,22.6171,22.6171,470440.0
2019-03-06 14:20:00,27.21,27.28,27.2,27.23,455010.0,22.6171,22.6753,22.6088,22.6337,455010.0
2019-03-06 14:30:00,27.23,27.26,27.21,27.24,102460.0,22.6337,22.6586,22.6171,22.642,102460.0
2019-03-06 14:40:00,27.24,27.24,27.2,27.21,128400.0,22.642,22.642,22.6088,22.6171,128400.0
2019-03-06 14:50:00,27.21,27.26,27.21,27.24,514010.0,22.6171,22.6586,22.6171,22.642,514010.0
2019-03-06 15:00:00,27.24,27.26,27.2,27.21,221790.0,22.642,22.6586,22.6088,22.6171,221790.0
2019-03-06 15:10:00,27.21,27.22,27.18,27.2,204910.0,22.6171,22.6254,22.5921,22.6088,204910.0
2019-03-06 15:20:00,27.21,27.21,27.16,27.2,212840.0,22.6171,22.6171,22.5755,22.6088,212840.0
2019-03-06 15:30:00,27.2,27.22,27.18,27.19,264260.0,22.6088,22.6254,22.5921,22.6005,264260.0
2019-03-06 15:40:00,27.19,27.24,27.17,27.17,529530.0,22.6005,22.642,22.5838,22.5838,529530.0
2019-03-06 15:50:00,27.18,27.19,27.11,27.13,1160610.0,22.5921,22.6005,22.534,22.5506,1160610.0
2019-03-07 09:30:00,27.02,27.03,26.75,26.8,820570.0,22.4592,22.4675,22.2347,22.2763,820570.0
2019-03-07 09:40:00,26.79,26.79,26.53,26.54,1062220.0,22.268,22.268,22.0519,22.0602,1062220.0
2019-03-07 09:50:00,26.55,26.6,26.44,26.6,650840.0,22.0685,22.11,21.9771,22.11,650840.0
2019-03-07 10:00:00,26.59,26.66,26.56,26.63,399680.0,22.1017,22.1599,22.0768,22.135,399680.0
2019-03-07 10:10:00,26.64,26.66,26.59,26.6,225240.0,22.1433,22.1599,22.1017,22.11,225240.0
2019-03-07 10:20:00,26.59,26.66,26.56,26.66,295730.0,22.1017,22.1599,22.0768,22.1599,295730.0
2019-03-07 10:30:00,26.65,26.68,26.56,26.6,522350.0,22.1516,22.1765,22.0768,22.11,522350.0
2019-03-07 10:40:00,26.59,26.69,26.54,26.67,391560.0,22.1017,22.1849,22.0602,22.1682,391560.0
2019-03-07 10:50:00,26.67,26.74,26.65,26.73,335520.0,22.1682,22.2264,22.1516,22.2181,335520.0
2019-03-07 11:00:00,26.71,26.8,26.69,26.77,230210.0,22.2015,22.2763,22.1849,22.2514,230210.0
2019-03-07 11:10:00,26.78,26.86,26.7,26.73,442580.0,22.2597,22.3262,22.1932,22.2181,442580.0
2019-03-07 11:20:00,26.74,26.81,26.72,26.78,201700.0,22.2264,22.2846,22.2098,22.2597,201700.0
2019-03-07 11:30:00,26.77,26.86,26.77,26.85,205870.0,22.2514,22.3262,22.2514,22.3178,205870.0
2019-03-07 11:40:00,26.84,26.9,26.84,26.85,210930.0,22.3095,22.3594,22.3095,22.3178,210930.0
2019-03-07 11:50:00,26.85,26.85,26.78,26.78,238230.0,22.3178,22.3178,22.2597,22.2597,238230.0
2019-03-07 12:00:00,26.76,26.83,26.74,26.82,154440.0,22.243,22.3012,22.2264,22.2929,154440.0
2019-03-07 12:10:00,26.82,26.82,26.78,26.81,149510.0,22.2929,22.2929,22.2597,22.2846,149510.0
2019-03-07 12:20:00,26.82,26.84,26.79,26.83,90520.0,22.2929,22.3095,22.268,22.3012,90520.0
2019-03-07 12:30:00,26.82,26.84,26.77,26.8,139680.0,22.2929,22.3095,22.2514,22.2763,139680.0
2019-03-07 12:40:00,26.8,26.83,26.79,26.82,123130.0,22.2763,22.3012,22.268,22.2929,123130.0
2019-03-07 12:50:00,26.81,26.89,26.81,26.89,231350.0,22.2846,22.3511,22.2846,22.3511,231350.0
2019-03-07 13:00:00,26.88,26.89,26.73,26.75,428590.0,22.3428,22.3511,22.2181,22.2347,428590.0
2019-03-07 13:10:00,26.75,26.82,26.75,26.78,309550.0,22.2347,22.2929,22.2347,22.2597,309550.0
2019-03-07 13:20:00,26.77,26.79,26.72,26.73,175390.0,22.2514,22.268,22.2098,22.2181,175390.0
2019-03-07 13:30:00,26.74,26.74,26.69,26.73,154980.0,22.2264,22.2264,22.1849,22.2181,154980.0
2019-03-07 13:40:00,26.73,26.74,26.71,26.73,245380.0,22.2181,22.2264,22.2015,22.2181,245380.0
2019-03-07 13:50:00,26.74,26.74,26.68,26.69,186850.0,22.2264,22.2264,22.1765,22.1849,186850.0
2019-03-07 14:00:00,26.69,26.72,26.62,26.63,259240.0,22.1849,22.2098,22.1267,22.135,259240.0
2019-03-07 14:10:00,26.63,26.65,26.6,26.62,302630.0,22.135,22.1516,22.11,22.1267,302630.0
2019-03-07 14:20:00,26.62,26.64,26.58,26.58,286040.0,22.1267,22.1433,22.0934,22.0934,286040.0
2019-03-07 14:30:00,26.58,26.59,26.51,26.51,262940.0,22.0934,22.1017,22.0352,22.0352,262940.0
2019-03-07 14:40:00,26.52,26.53,26.48,26.51,480500.0,22.0435,22.0519,22.0103,22.0352,480500.0
2019-03-07 14:50:00,26.51,26.51,26.43,26.44,339270.0,22.0352,22.0352,21.9687,21.9771,339270.0
2019-03-07 15:00:00,26.44,26.48,26.41,26.47,331960.0,21.9771,22.0103,21.9521,22.002,331960.0
2019-03-07 15:10:00,26.46,26.49,26.45,26.49,268640.0,21.9937,22.0186,21.9854,22.0186,268640.0
2019-03-07 15:20:00,26.49,26.54,26.43,26.43,488680.0,22.0186,22.0602,21.9687,21.9687,488680.0
2019-03-07 15:30:00,26.43,26.5,26.41,26.5,662310.0,21.9687,22.0269,21.9521,22.0269,662310.0
2019-03-07 15:40:00,26.49,26.5,26.44,26.46,648590.0,22.0186,22.0269,21.9771,21.9937,648590.0
2019-03-07 15:50:00,26.46,26.59,26.43,26.55,1602760.0,21.9937,22.1017,21.9687,22.0685,1602760.0
2019-03-08 09:30:00,26.16,26.16,25.92,26.08,1371120.0,21.7443,21.7443,21.5448,21.6778,1371120.0
2019-03-08 09:40:00,26.07,26.22,26.05,26.19,825920.0,21.6695,21.7942,21.6529,21.7693,825920.0
2019-03-08 09:50:00,26.19,26.24,26.16,26.2,432420.0,21.7693,21.8108,21.7443,21.7776,432420.0
2019-03-08 10:00:00,26.19,26.19,26.09,26.14,549680.0,21.7693,21.7693,21.6861,21.7277,549680.0
2019-03-08 10:10:00,26.13,26.22,26.13,26.16,371400.0,21.7194,21.7942,21.7194,21.7443,371400.0
2019-03-08 10:20:00,26.16,26.24,26.16,26.18,300570.0,21.7443,21.8108,21.7443,21.7609,300570.0
2019-03-08 10:30:00,26.19,26.22,26.15,26.16,299620.0,21.7693,21.7942,21.736,21.7443,299620.0
2019-03-08 10:40:00,26.16,26.27,26.14,26.21,362510.0,21.7443,21.8357,21.7277,21.7859,362510.0
2019-03-08 10:50:00,26.21,26.24,26.15,26.21,434610.0,21.7859,21.8108,21.736,21.7859,434610.0
2019-03-08 11:00:00,26.21,26.3,26.2,26.28,251650.0,21.7859,21.8607,21.7776,21.8441,251650.0
2019-03-08 11:10:00,26.28,26.38,26.26,26.36,285660.0,21.8441,21.9272,21.8274,21.9106,285660.0
2019-03-08 11:20:00,26.35,26.44,26.34,26.41,373920.0,21.9022,21.9771,21.8939,21.9521,373920.0
2019-03-08 11:30:00,26.41,26.48,26.4,26.4,329210.0,21.9521,22.0103,21.9438,21.9438,329210.0
2019-03-08 11:40:00,26.39,26.41,26.35,26.35,158340.0,21.9355,21.9521,21.9022,21.9022,158340.0
2019-03-08 11:50:00,26.35,26.43,26.32,26.36,221670.0,21.9022,21.9687,21.8773,21.9106,221670.0
2019-03-08 12:00:00,26.36,26.37,26.32,26.33,313620.0,21.9106,21.9189,21.8773,21.8856,313620.0
2019-03-08 12:10:00,26.33,26.33,26.29,26.3,210750.0,21.8856,21.8856,21.8524,21.8607,210750.0
2019-03-08 12:20:00,26.3,26.31,26.22,26.22,315370.0,21.8607,21.869,21.7942,21.7942,315370.0
2019-03-08 12:30:00,26.22,26.26,26.22,26.23,200750.0,21.7942,21.8274,21.7942,21.8025,200750.0
2019-03-08 12:40:00,26.22,26.28,26.22,26.24,384620.0,21.7942,21.8441,21.7942,21.8108,384620.0
2019-03-08 12:50:00,26.24,26.25,26.2,26.21,303310.0,21.8108,21.8191,21.7776,21.7859,303310.0
2019-03-08 13:00:00,26.21,26.23,26.19,26.19,202020.0,21.7859,21.8025,21.7693,21.7693,202020.0
2019-03-08 13:10:00,26.2,26.23,26.17,26.18,222790.0,21.7776,21.8025,21.7526,21.7609,222790.0
2019-03-08 13:20:00,26.18,26.23,26.17,26.23,195690.0,21.7609,21.8025,21.7526,21.8025,195690.0
2019-03-08 13:30:00,26.23,26.25,26.21,26.23,185730.0,21.8025,21.8191,21.7859,21.8025,185730.0
2019-03-08 13:40:00,26.22,26.26,26.22,26.25,234780.0,21.7942,21.8274,21.7942,21.8191,234780.0
2019-03-08 13:50:00,26.25,26.27,26.23,26.23,215970.0,21.8191,21.8357,21.8025,21.8025,215970.0
2019-03-08 14:00:00,26.23,26.24,26.2,26.23,223990.0,21.8025,21.8108,21.7776,21.8025,223990.0
2019-03-08 14:10:00,26.23,26.25,26.21,26.23,443330.0,21.8025,21.8191,21.7859,21.8025,443330.0
2019-03-08 14:20:00,26.24,26.27,26.23,26.26,212220.0,21.8108,21.8357,21.8025,21.8274,212220.0
2019-03-08 14:30:00,26.27,26.31,26.26,26.28,260690.0,21.8357,21.869,21.8274,21.8441,260690.0
2019-03-08 14:40:00,26.28,26.36,26.27,26.35,341780.0,21.8441,21.9106,21.8357,21.9022,341780.0
2019-03-08 14:50:00,26.36,26.43,26.36,26.38,244600.0,21.9106,21.9687,21.9106,21.9272,244600.0
2019-03-08 15:00:00,26.38,26.39,26.35,26.38,214640.0,21.9272,21.9355,21.9022,21.9272,214640.0
2019-03-08 15:10:00,26.37,26.37,26.28,26.29,253450.0,21.9189,21.9189,21.8441,21.8524,253450.0
2019-03-08 15:20:00,26.3,26.31,26.28,26.29,259490.0,21.8607,21.869,21.8441,21.8524,259490.0
2019-03-08 15:30:00,26.28,26.35,26.28,26.3,520390.0,21.8441,21.9022,21.8441,21.8607,520390.0
2019-03-08 15:40:00,26.31,26.4,26.31,26.37,484900.0,21.869,21.9438,21.869,21.9189,484900.0
2019-03-08 15:50:00,26.37,26.44,26.37,26.42,1223390.0,21.9189,21.9771,21.9189,21.9604,1223390.0
2019-03-11 09:30:00,26.49,26.61,26.41,26.61,711710.0,22.0186,22.1184,21.9521,22.1184,711710.0
2019-03-11 09:40:00,26.61,26.7,26.57,26.62,425090.0,22.1184,22.1932,22.0851,22.1267,425090.0
2019-03-11 09:50:00,26.61,26.62,26.56,26.58,283850.0,22.1184,22.1267,22.0768,22.0934,283850.0
2019-03-11 10:00:00,26.59,26.71,26.58,26.65,453790.0,22.1017,22.2015,22.0934,22.1516,453790.0
2019-03-11 10:10:00,26.64,26.65,26.59,26.62,226180.0,22.1433,22.1516,22.1017,22.1267,226180.0
2019-03-11 10:20:00,26.61,26.64,26.58,26.62,264570.0,22.1184,22.1433,22.0934,22.1267,264570.0
2019-03-11 10:30:00,26.63,26.66,26.62,26.66,281670.0,22.135,22.1599,22.1267,22.1599,281670.0
2019-03-11 10:40:00,26.66,26.7,26.65,26.69,290420.0,22.1599,22.1932,22.1516,22.1849,290420.0
2019-03-11 10:50:00,26.69,26.72,26.64,26.66,300120.0,22.1849,22.2098,22.1433,22.1599,300120.0
2019-03-11 11:00:00,26.66,26.73,26.63,26.72,253320.0,22.1599,22.2181,22.135,22.2098,253320.0
2019-03-11 11:10:00,26.72,26.75,26.71,26.71,267350.0,22.2098,22.2347,22.2015,22.2015,267350.0
2019-03-11 11:20:00,26.71,26.79,26.71,26.79,361530.0,22.2015,22.268,22.2015,22.268,361530.0
2019-03-11 11:30:00,26.79,26.79,26.74,26.78,250680.0,22.268,22.268,22.2264,22.2597,250680.0
2019-03-11 11:40:00,26.79,26.8,26.76,26.77,265120.0,22.268,22.2763,22.243,22.2514,265120.0
2019-03-11 11:50:00,26.78,26.84,26.77,26.84,258640.0,22.2597,22.3095,22.2514,22.3095,258640.0
2019-03-11 12:00:00,26.84,26.91,26.82,26.9,314710.0,22.3095,22.3677,22.2929,22.3594,314710.0
2019-03-11 12:10:00,26.9,26.93,26.88,26.92,419970.0,22.3594,22.3843,22.3428,22.376,419970.0
2019-03-11 12:20:00,26.92,26.93,26.89,26.89,248390.0,22.376,22.3843,22.3511,22.3511,248390.0
2019-03-11 12:30:00,26.89,26.97,26.88,26.95,348430.0,22.3511,22.4176,22.3428,22.401,348430.0
2019-03-11 12:40:00,26.96,26.98,26.93,26.94,466860.0,22.4093,22.4259,22.3843,22.3927,466860.0
2019-03-11 12:50:00,26.94,26.97,26.93,26.95,522160.0,22.3927,22.4176,22.3843,22.401,522160.0
2019-03-11 13:00:00,26.96,27.03,26.95,27.01,603910.0,22.4093,22.4675,22.401,22.4508,603910.0
2019-03-11 13:10:00,27.01,27.02,26.96,26.97,256720.0,22.4508,22.4592,22.4093,22.4176,256720.0
2019-03-11 13:20:00,26.97,27.03,26.96,27.01,287450.0,22.4176,22.4675,22.4093,22.4508,287450.0
2019-03-11 13:30:00,27.0,27.06,27.0,27.04,343320.0,22.4425,22.4924,22.4425,22.4758,343320.0
2019-03-11 13:40:00,27.04,27.04,26.98,26.99,267520.0,22.4758,22.4758,22.4259,22.4342,267520.0
2019-03-11 13:50:00,26.99,27.0,26.94,26.95,538240.0,22.4342,22.4425,22.3927,22.401,538240.0
2019-03-11 14:00:00,26.96,26.96,26.91,26.95,250340.0,22.4093,22.4093,22.3677,22.401,250340.0
2019-03-11 14:10:00,26.94,26.95,26.87,26.88,259450.0,22.3927,22.401,22.3345,22.3428,259450.0
2019-03-11 14:20:00,26.88,26.92,26.88,26.92,232450.0,22.3428,22.376,22.3428,22.376,232450.0
2019-03-11 14:30:00,26.92,26.92,26.85,26.9,240020.0,22.376,22.376,22.3178,22.3594,240020.0
2019-03-11 14:40:00,26.89,26.89,26.86,26.87,238310.0,22.3511,22.3511,22.3262,22.3345,238310.0
2019-03-11 14:50:00,26.87,26.89,26.84,26.88,200240.0,22.3345,22.3511,22.3095,22.3428,200240.0
2019-03-11 15:00:00,26.88,26.88,26.85,26.87,186450.0,22.3428,22.3428,22.3178,22.3345,186450.0
2019-03-11 15:10:00,26.86,26.91,26.85,26.91,221110.0,22.3262,22.3677,22.3178,22.3677,221110.0
2019-03-11 15:20:00,26.91,26.94,26.88,26.89,326050.0,22.3677,22.3927,22.3428,22.3511,326050.0
2019-03-11 15:30:00,26.89,26.9,26.87,26.87,314100.0,22.3511,22.3594,22.3345,22.3345,314100.0
2019-03-11 15:40:00,26.87,26.87,26.82,26.85,556580.0,22.3345,22.3345,22.2929,22.3178,556580.0
2019-03-11 15:50:00,26.85,26.92,26.83,26.91,1183330.0,22.3178,22.376,22.3012,22.3677,1183330.0
2019-03-12 09:30:00,26.98,26.98,26.58,26.73,696660.0,22.4259,22.4259,22.0934,22.2181,696660.0
2019-03-12 09:40:00,26.71,26.71,26.43,26.48,675460.0,22.2015,22.2015,21.9687,22.0103,675460.0
2019-03-12 09:50:00,26.5,26.63,26.43,26.62,426270.0,22.0269,22.135,21.9687,22.1267,426270.0
2019-03-12 10:00:00,26.64,26.67,26.55,26.59,566990.0,22.1433,22.1682,22.0685,22.1017,566990.0
2019-03-12 10:10:00,26.59,26.6,26.56,26.58,349060.0,22.1017,22.11,22.0768,22.0934,349060.0
2019-03-12 10:20:00,26.58,26.61,26.54,26.6,302060.0,22.0934,22.1184,22.0602,22.11,302060.0
2019-03-12 10:30:00,26.6,26.62,26.59,26.61,493960.0,22.11,22.1267,22.1017,22.1184,493960.0
2019-03-12 10:40:00,26.61,26.75,26.6,26.75,491050.0,22.1184,22.2347,22.11,22.2347,491050.0
2019-03-12 10:50:00,26.74,26.82,26.68,26.68,400600.0,22.2264,22.2929,22.1765,22.1765,400600.0
2019-03-12 11:00:00,26.68,26.74,26.63,26.74,358750.0,22.1765,22.2264,22.135,22.2264,358750.0
2019-03-12 11:10:00,26.75,26.76,26.71,26.73,328490.0,22.2347,22.243,22.2015,22.2181,328490.0
2019-03-12 11:20:00,26.74,26.77,26.72,26.75,187220.0,22.2264,22.2514,22.2098,22.2347,187220.0
2019-03-12 11:30:00,26.75,26.85,26.74,26.84,184440.0,22.2347,22.3178,22.2264,22.3095,184440.0
2019-03-12 11:40:00,26.84,26.91,26.84,26.87,282900.0,22.3095,22.3677,22.3095,22.3345,282900.0
2019-03-12 11:50:00,26.87,26.97,26.87,26.96,350900.0,22.3345,22.4176,22.3345,22.4093,350900.0
2019-03-12 12:00:00,26.96,26.97,26.89,26.91,206070.0,22.4093,22.4176,22.3511,22.3677,206070.0
2019-03-12 12:10:00,26.9,26.97,26.89,26.94,280620.0,22.3594,22.4176,22.3511,22.3927,280620.0
2019-03-12 12:20:00,26.93,26.95,26.9,26.94,234220.0,22.3843,22.401,22.3594,22.3927,234220.0
2019-03-12 12:30:00,26.93,26.98,26.91,26.94,301890.0,22.3843,22.4259,22.3677,22.3927,301890.0
2019-03-12 12:40:00,26.94,26.96,26.91,26.94,139710.0,22.3927,22.4093,22.3677,22.3927,139710.0
2019-03-12 12:50:00,26.94,26.96,26.9,26.96,124180.0,22.3927,22.4093,22.3594,22.4093,124180.0
2019-03-12 13:00:00,26.96,26.96,26.89,26.92,128380.0,22.4093,22.4093,22.3511,22.376,128380.0
2019-03-12 13:10:00,26.92,26.92,26.86,26.88,130650.0,22.376,22.376,22.3262,22.3428,130650.0
2019-03-12 13:20:00,26.88,26.92,26.86,26.88,126410.0,22.3428,22.376,22.3262,22.3428,126410.0
2019-03-12 13:30:00,26.89,26.91,26.87,26.89,135860.0,22.3511,22.3677,22.3345,22.3511,135860.0
2019-03-12 13:40:00,26.89,26.94,26.89,26.94,106070.0,22.3511,22.3927,22.3511,22.3927,106070.0
2019-03-12 13:50:00,26.94,26.98,26.93,26.96,165640.0,22.3927,22.4259,22.3843,22.4093,165640.0
2019-03-12 14:00:00,26.96,27.0,26.95,26.97,235170.0,22.4093,22.4425,22.401,22.4176,235170.0
2019-03-12 14:10:00,26.97,26.98,26.93,26.95,242710.0,22.4176,22.4259,22.3843,22.401,242710.0
2019-03-12 14:20:00,26.95,26.95,26.86,26.87,398820.0,22.401,22.401,22.3262,22.3345,398820.0
2019-03-12 14:30:00,26.87,26.88,26.84,26.85,393170.0,22.3345,22.3428,22.3095,22.3178,393170.0
2019-03-12 14:40:00,26.85,26.87,26.83,26.87,380080.0,22.3178,22.3345,22.3012,22.3345,380080.0
2019-03-12 14:50:00,26.87,26.92,26.85,26.92,176110.0,22.3345,22.376,22.3178,22.376,176110.0
2019-03-12 15:00:00,26.92,26.92,26.88,26.89,238220.0,22.376,22.376,22.3428,22.3511,238220.0
2019-03-12 15:10:00,26.89,26.89,26.81,26.82,275600.0,22.3511,22.3511,22.2846,22.2929,275600.0
2019-03-12 15:20:00,26.82,26.85,26.78,26.83,283010.0,22.2929,22.3178,22.2597,22.3012,283010.0
2019-03-12 15:30:00,26.83,26.86,26.8,26.84,379530.0,22.3012,22.3262,22.2763,22.3095,379530.0
2019-03-12 15:40:00,26.84,26.91,26.82,26.9,386210.0,22.3095,22.3677,22.2929,22.3594,386210.0
2019-03-12 15:50:00,26.9,26.97,26.89,26.96,1370340.0,22.3594,22.4176,22.3511,22.4093,1370340.0
2019-03-13 09:30:00,27.05,27.09,26.9,27.0,871570.0,22.4841,22.5173,22.3594,22.4425,871570.0
2019-03-13 09:40:00,27.01,27.06,26.92,27.03,636890.0,22.4508,22.4924,22.376,22.4675,636890.0
2019-03-13 09:50:00,27.04,27.13,27.04,27.07,586350.0,22.4758,22.5506,22.4758,22.5007,586350.0
2019-03-13 10:00:00,27.07,27.17,27.07,27.13,638400.0,22.5007,22.5838,22.5007,22.5506,638400.0
2019-03-13 10:10:00,27.13,27.13,27.09,27.12,262350.0,22.5506,22.5506,22.5173,22.5423,262350.0
2019-03-13 10:20:00,27.12,27.15,26.98,26.98,390020.0,22.5423,22.5672,22.4259,22.4259,390020.0
2019-03-13 10:30:00,26.99,27.04,26.98,26.98,336810.0,22.4342,22.4758,22.4259,22.4259,336810.0
2019-03-13 10:40:00,26.98,27.09,26.97,27.08,486200.0,22.4259,22.5173,22.4176,22.509,486200.0
2019-03-13 10:50:00,27.09,27.11,27.06,27.08,296530.0,22.5173,22.534,22.4924,22.509,296530.0
2019-03-13 11:00:00,27.09,27.15,27.09,27.14,254210.0,22.5173,22.5672,22.5173,22.5589,254210.0
2019-03-13 11:10:00,27.14,27.19,27.13,27.16,430640.0,22.5589,22.6005,22.5506,22.5755,430640.0
2019-03-13 11:20:00,27.17,27.21,27.16,27.18,323690.0,22.5838,22.6171,22.5755,22.5921,323690.0
2019-03-13 11:30:00,27.19,27.21,27.15,27.16,308840.0,22.6005,22.6171,22.5672,22.5755,308840.0
2019-03-13 11:40:00,27.16,27.17,27.13,27.15,355130.0,22.5755,22.5838,22.5506,22.5672,355130.0
2019-03-13 11:50:00,27.15,27.2,27.13,27.19,412970.0,22.5672,22.6088,22.5506,22.6005,412970.0
2019-03-13 12:00:00,27.19,27.22,27.17,27.2,236910.0,22.6005,22.6254,22.5838,22.6088,236910.0
2019-03-13 12:10:00,27.19,27.23,27.19,27.19,186310.0,22.6005,22.6337,22.6005,22.6005,186310.0
2019-03-13 12:20:00,27.19,27.24,27.18,27.21,524530.0,22.6005,22.642,22.5921,22.6171,524530.0
2019-03-13 12:30:00,27.21,27.22,27.18,27.21,1952620.0,22.6171,22.6254,22.5921,22.6171,1952620.0
2019-03-13 12:40:00,27.21,27.31,27.19,27.26,579860.0,22.6171,22.7002,22.6005,22.6586,579860.0
2019-03-13 12:50:00,27.26,27.27,27.22,27.24,232980.0,22.6586,22.667,22.6254,22.642,232980.0
2019-03-13 13:00:00,27.24,27.25,27.23,27.24,201230.0,22.642,22.6503,22.6337,22.642,201230.0
2019-03-13 13:10:00,27.24,27.28,27.24,27.27,571760.0,22.642,22.6753,22.642,22.667,571760.0
2019-03-13 13:20:00,27.27,27.28,27.23,27.25,220450.0,22.667,22.6753,22.6337,22.6503,220450.0
2019-03-13 13:30:00,27.25,27.27,27.23,27.26,557430.0,22.6503,22.667,22.6337,22.6586,557430.0
2019-03-13 13:40:00,27.25,27.26,27.2,27.23,188390.0,22.6503,22.6586,22.6088,22.6337,188390.0
2019-03-13 13:50:00,27.24,27.26,27.21,27.24,273980.0,22.642,22.6586,22.6171,22.642,273980.0
2019-03-13 14:00:00,27.24,27.28,27.23,27.27,378540.0,22.642,22.6753,22.6337,22.667,378540.0
2019-03-13 14:10:00,27.26,27.27,27.24,27.25,348090.0,22.6586,22.667,22.642,22.6503,348090.0
2019-03-13 14:20:00,27.25,27.26,27.21,27.23,515610.0,22.6503,22.6586,22.6171,22.6337,515610.0
2019-03-13 14:30:00,27.23,27.23,27.2,27.2,239810.0,22.6337,22.6337,22.6088,22.6088,239810.0
2019-03-13 14:40:00,27.2,27.2,27.09,27.11,445410.0,22.6088,22.6088,22.5173,22.534,445410.0
2019-03-13 14:50:00,27.11,27.19,27.09,27.18,193220.0,22.534,22.6005,22.5173,22.5921,193220.0
2019-03-13 15:00:00,27.18,27.18,27.11,27.12,180610.0,22.5921,22.5921,22.534,22.5423,180610.0
2019-03-13 15:10:00,27.12,27.13,27.08,27.11,194170.0,22.5423,22.5506,22.509,22.534,194170.0
2019-03-13 15:20:00,27.1,27.16,27.08,27.14,342260.0,22.5256,22.5755,22.509,22.5589,342260.0
2019-03-13 15:30:00,27.13,27.17,27.13,27.15,477840.0,22.5506,22.5838,22.5506,22.5672,477840.0
2019-03-13 15:40:00,27.14,27.15,27.07,27.07,415310.0,22.5589,22.5672,22.5007,22.5007,415310.0
2019-03-13 15:50:00,27.07,27.14,27.07,27.12,1288050.0,22.5007,22.5589,22.5007,22.5423,1288050.0
2019-03-14 09:30:00,27.21,27.23,27.06,27.15,753420.0,22.6171,22.6337,22.4924,22.5672,753420.0
2019-03-14 09:40:00,27.15,27.2,27.09,27.1,759610.0,22.5672,22.6088,22.5173,22.5256,759610.0
2019-03-14 09:50:00,27.08,27.19,27.07,27.17,701140.0,22.509,22.6005,22.5007,22.5838,701140.0
2019-03-14 10:00:00,27.17,27.2,26.9,26.91,802200.0,22.5838,22.6088,22.3594,22.3677,802200.0
2019-03-14 10:10:00,26.91,27.02,26.91,27.0,420760.0,22.3677,22.4592,22.3677,22.4425,420760.0
2019-03-14 10:20:00,27.0,27.03,26.94,26.98,619180.0,22.4425,22.4675,22.3927,22.4259,619180.0
2019-03-14 10:30:00,26.97,26.98,26.91,26.94,689860.0,22.4176,22.4259,22.3677,22.3927,689860.0
2019-03-14 10:40:00,26.95,27.0,26.95,26.98,595400.0,22.401,22.4425,22.401,22.4259,595400.0
2019-03-14 10:50:00,26.97,27.02,26.96,27.0,594400.0,22.4176,22.4592,22.4093,22.4425,594400.0
2019-03-14 11:00:00,27.0,27.01,26.93,26.95,569480.0,22.4425,22.4508,22.3843,22.401,569480.0
2019-03-14 11:10:00,26.95,27.07,26.95,27.06,576410.0,22.401,22.5007,22.401,22.4924,576410.0
2019-03-14 11:20:00,27.06,27.12,27.05,27.1,1067800.0,22.4924,22.5423,22.4841,22.5256,1067800.0
2019-03-14 11:30:00,27.1,27.11,27.05,27.08,409510.0,22.5256,22.534,22.4841,22.509,409510.0
2019-03-14 11:40:00,27.09,27.14,27.07,27.12,935490.0,22.5173,22.5589,22.5007,22.5423,935490.0
2019-03-14 11:50:00,27.12,27.14,27.1,27.12,494770.0,22.5423,22.5589,22.5256,22.5423,494770.0
2019-03-14 12:00:00,27.12,27.15,27.09,27.15,438340.0,22.5423,22.5672,22.5173,22.5672,438340.0
2019-03-14 12:10:00,27.14,27.17,27.12,27.12,328320.0,22.5589,22.5838,22.5423,22.5423,328320.0
2019-03-14 12:20:00,27.12,27.13,27.07,27.1,415310.0,22.5423,22.5506,22.5007,22.5256,415310.0
2019-03-14 12:30:00,27.1,27.13,27.09,27.09,399290.0,22.5256,22.5506,22.5173,22.5173,399290.0
2019-03-14 12:40:00,27.1,27.13,27.09,27.12,349450.0,22.5256,22.5506,22.5173,22.5423,349450.0
2019-03-14 12:50:00,27.12,27.12,27.08,27.09,318150.0,22.5423,22.5423,22.509,22.5173,318150.0
2019-03-14 13:00:00,27.1,27.11,27.04,27.06,388190.0,22.5256,22.534,22.4758,22.4924,388190.0
2019-03-14 13:10:00,27.06,27.09,27.03,27.03,404930.0,22.4924,22.5173,22.4675,22.4675,404930.0
2019-03-14 13:20:00,27.02,27.06,27.01,27.06,229130.0,22.4592,22.4924,22.4508,22.4924,229130.0
2019-03-14 13:30:00,27.06,27.11,27.05,27.05,370600.0,22.4924,22.534,22.4841,22.4841,370600.0
2019-03-14 13:40:00,27.04,27.05,26.99,27.0,392350.0,22.4758,22.4841,22.4342,22.4425,392350.0
2019-03-14 13:50:00,27.0,27.02,26.98,27.01,611800.0,22.4425,22.4592,22.4259,22.4508,611800.0
2019-03-14 14:00:00,27.01,27.06,27.01,27.03,650040.0,22.4508,22.4924,22.4508,22.4675,650040.0
2019-03-14 14:10:00,27.03,27.07,27.03,27.06,470570.0,22.4675,22.5007,22.4675,22.4924,470570.0
2019-03-14 14:20:00,27.07,27.07,27.0,27.01,253810.0,22.5007,22.5007,22.4425,22.4508,253810.0
2019-03-14 14:30:00,27.0,27.04,27.0,27.03,252890.0,22.4425,22.4758,22.4425,22.4675,252890.0
2019-03-14 14:40:00,27.03,27.04,26.96,26.97,264590.0,22.4675,22.4758,22.4093,22.4176,264590.0
2019-03-14 14:50:00,26.96,26.98,26.94,26.98,844320.0,22.4093,22.4259,22.3927,22.4259,844320.0
2019-03-14 15:00:00,26.98,27.06,26.98,27.06,498600.0,22.4259,22.4924,22.4259,22.4924,498600.0
2019-03-14 15:10:00,27.06,27.07,26.98,27.0,843720.0,22.4924,22.5007,22.4259,22.4425,843720.0
2019-03-14 15:20:00,27.0,27.05,26.99,27.05,1167780.0,22.4425,22.4841,22.4342,22.4841,1167780.0
2019-03-14 15:30:00,27.05,27.06,26.93,26.97,963480.0,22.4841,22.4924,22.3843,22.4176,963480.0
2019-03-14 15:40:00,26.98,27.01,26.94,26.95,1304460.0,22.4259,22.4508,22.3927,22.401,1304460.0
2019-03-14 15:50:00,26.95,26.97,26.79,26.83,3478480.0,22.401,22.4176,22.268,22.3012,3478480.0
2019-03-15 09:30:00,28.65,29.44,28.35,29.42,14727540.0,23.814,24.4707,23.5647,24.454,14727540.0
2019-03-15 09:40:00,29.43,29.69,29.35,29.46,5081100.0,24.4624,24.6785,24.3959,24.4873,5081100.0
2019-03-15 09:50:00,29.46,29.64,29.43,29.55,3162450.0,24.4873,24.6369,24.4624,24.5621,3162450.0
2019-03-15 10:00:00,29.55,29.62,29.37,29.51,3342490.0,24.5621,24.6203,24.4125,24.5289,3342490.0
2019-03-15 10:10:00,29.5,29.74,29.46,29.57,4031610.0,24.5205,24.72,24.4873,24.5787,4031610.0
2019-03-15 10:20:00,29.57,29.71,29.51,29.7,2459440.0,24.5787,24.6951,24.5289,24.6868,2459440.0
2019-03-15 10:30:00,29.7,29.93,29.68,29.89,3411830.0,24.6868,24.878,24.6702,24.8447,3411830.0
2019-03-15 10:40:00,29.89,29.96,29.65,29.7,2752970.0,24.8447,24.9029,24.6452,24.6868,2752970.0
2019-03-15 10:50:00,29.7,29.72,29.56,29.7,1996160.0,24.6868,24.7034,24.5704,24.6868,1996160.0
2019-03-15 11:00:00,29.71,29.77,29.63,29.75,1063370.0,24.6951,24.745,24.6286,24.7283,1063370.0
2019-03-15 11:10:00,29.75,29.91,29.74,29.88,1439210.0,24.7283,24.8613,24.72,24.8364,1439210.0
2019-03-15 11:20:00,29.88,29.92,29.58,29.6,1691940.0,24.8364,24.8696,24.587,24.6037,1691940.0
2019-03-15 11:30:00,29.59,29.62,29.46,29.55,1326330.0,24.5953,24.6203,24.4873,24.5621,1326330.0
2019-03-15 11:40:00,29.56,29.58,29.4,29.45,1118410.0,24.5704,24.587,24.4374,24.479,1118410.0
2019-03-15 11:50:00,29.44,29.61,29.44,29.57,1102990.0,24.4707,24.612,24.4707,24.5787,1102990.0
2019-03-15 12:00:00,29.57,29.63,29.54,29.59,1218610.0,24.5787,24.6286,24.5538,24.5953,1218610.0
2019-03-15 12:10:00,29.59,29.6,29.42,29.49,1465400.0,24.5953,24.6037,24.454,24.5122,1465400.0
2019-03-15 12:20:00,29.49,29.56,29.43,29.45,923890.0,24.5122,24.5704,24.4624,24.479,923890.0
2019-03-15 12:30:00,29.44,29.45,29.27,29.33,2004270.0,24.4707,24.479,24.3294,24.3792,2004270.0
2019-03-15 12:40:00,29.33,29.39,29.27,29.28,836070.0,24.3792,24.4291,24.3294,24.3377,836070.0
2019-03-15 12:50:00,29.27,29.27,29.18,29.22,898180.0,24.3294,24.3294,24.2546,24.2878,898180.0
2019-03-15 13:00:00,29.21,29.27,29.18,29.2,846740.0,24.2795,24.3294,24.2546,24.2712,846740.0
2019-03-15 13:10:00,29.2,29.26,29.18,29.2,607490.0,24.2712,24.3211,24.2546,24.2712,607490.0
2019-03-15 13:20:00,29.21,29.25,29.1,29.1,1086430.0,24.2795,24.3127,24.1881,24.1881,1086430.0
2019-03-15 13:30:00,29.11,29.15,29.04,29.06,1598050.0,24.1964,24.2296,24.1382,24.1548,1598050.0
2019-03-15 13:40:00,29.06,29.07,28.96,28.99,1405860.0,24.1548,24.1631,24.0717,24.0966,1405860.0
2019-03-15 13:50:00,28.99,29.02,28.86,28.89,2177940.0,24.0966,24.1216,23.9886,24.0135,2177940.0
2019-03-15 14:00:00,28.9,28.92,28.83,28.83,1077570.0,24.0218,24.0384,23.9636,23.9636,1077570.0
2019-03-15 14:10:00,28.84,28.92,28.72,28.91,1568340.0,23.9719,24.0384,23.8722,24.0301,1568340.0
2019-03-15 14:20:00,28.92,29.03,28.86,29.03,1517120.0,24.0384,24.1299,23.9886,24.1299,1517120.0
2019-03-15 14:30:00,29.03,29.1,29.0,29.02,1056700.0,24.1299,24.1881,24.1049,24.1216,1056700.0
2019-03-15 14:40:00,29.02,29.07,28.96,29.01,950630.0,24.1216,24.1631,24.0717,24.1132,950630.0
2019-03-15 14:50:00,29.01,29.09,28.97,29.09,1079920.0,24.1132,24.1797,24.08,24.1797,1079920.0
2019-03-15 15:00:00,29.09,29.09,28.97,28.98,782930.0,24.1797,24.1797,24.08,24.0883,782930.0
2019-03-15 15:10:00,28.97,28.97,28.86,28.87,1107080.0,24.08,24.08,23.9886,23.9969,1107080.0
2019-03-15 15:20:00,28.88,29.01,28.86,28.97,1369810.0,24.0052,24.1132,23.9886,24.08,1369810.0
2019-03-15 15:30:00,28.96,28.96,28.84,28.85,1807390.0,24.0717,24.0717,23.9719,23.9803,1807390.0
2019-03-15 15:40:00,28.86,28.9,28.8,28.87,1750100.0,23.9886,24.0218,23.9387,23.9969,1750100.0
2019-03-15 15:50:00,28.87,29.09,28.77,29.01,5972750.0,23.9969,24.1797,23.9138,24.1132,5972750.0
2019-03-18 09:30:00,29.11,29.7,29.02,29.38,5658310.0,24.1964,24.6868,24.1216,24.4208,5658310.0
2019-03-18 09:40:00,29.38,29.46,29.27,29.29,1713840.0,24.4208,24.4873,24.3294,24.346,1713840.0
2019-03-18 09:50:00,29.27,29.43,29.25,29.39,1506250.0,24.3294,24.4624,24.3127,24.4291,1506250.0
2019-03-18 10:00:00,29.4,29.48,29.32,29.41,1040160.0,24.4374,24.5039,24.3709,24.4457,1040160.0
2019-03-18 10:10:00,29.41,29.45,29.35,29.45,603840.0,24.4457,24.479,24.3959,24.479,603840.0
2019-03-18 10:20:00,29.44,29.46,29.36,29.39,775350.0,24.4707,24.4873,24.4042,24.4291,775350.0
2019-03-18 10:30:00,29.39,29.45,29.38,29.4,986840.0,24.4291,24.479,24.4208,24.4374,986840.0
2019-03-18 10:40:00,29.4,29.53,29.4,29.47,1150760.0,24.4374,24.5455,24.4374,24.4956,1150760.0
2019-03-18 10:50:00,29.46,29.48,29.22,29.26,756210.0,24.4873,24.5039,24.2878,24.3211,756210.0
2019-03-18 11:00:00,29.26,29.29,29.19,29.23,870270.0,24.3211,24.346,24.2629,24.2961,870270.0
2019-03-18 11:10:00,29.23,29.25,29.09,29.1,819430.0,24.2961,24.3127,24.1797,24.1881,819430.0
2019-03-18 11:20:00,29.09,29.16,29.08,29.15,811400.0,24.1797,24.2379,24.1714,24.2296,811400.0
2019-03-18 11:30:00,29.15,29.18,29.09,29.17,621830.0,24.2296,24.2546,24.1797,24.2462,621830.0
2019-03-18 11:40:00,29.18,29.34,29.15,29.33,951030.0,24.2546,24.3875,24.2296,24.3792,951030.0
2019-03-18 11:50:00,29.34,29.43,29.34,29.41,1102860.0,24.3875,24.4624,24.3875,24.4457,1102860.0
2019-03-18 12:00:00,29.41,29.46,29.4,29.41,537640.0,24.4457,24.4873,24.4374,24.4457,537640.0
2019-03-18 12:10:00,29.41,29.45,29.35,29.35,574460.0,24.4457,24.479,24.3959,24.3959,574460.0
2019-03-18 12:20:00,29.36,29.39,29.35,29.38,559410.0,24.4042,24.4291,24.3959,24.4208,559410.0
2019-03-18 12:30:00,29.37,29.45,29.35,29.43,526390.0,24.4125,24.479,24.3959,24.4624,526390.0
2019-03-18 12:40:00,29.43,29.46,29.4,29.43,646380.0,24.4624,24.4873,24.4374,24.4624,646380.0
2019-03-18 12:50:00,29.44,29.63,29.43,29.51,1501390.0,24.4707,24.6286,24.4624,24.5289,1501390.0
2019-03-18 13:00:00,29.53,29.59,29.52,29.58,728900.0,24.5455,24.5953,24.5372,24.587,728900.0
2019-03-18 13:10:00,29.59,29.63,29.56,29.59,663770.0,24.5953,24.6286,24.5704,24.5953,663770.0
2019-03-18 13:20:00,29.6,29.61,29.57,29.58,645960.0,24.6037,24.612,24.5787,24.587,645960.0
2019-03-18 13:30:00,29.58,29.58,29.54,29.54,399090.0,24.587,24.587,24.5538,24.5538,399090.0
2019-03-18 13:40:00,29.54,29.61,29.54,29.58,587340.0,24.5538,24.612,24.5538,24.587,587340.0
2019-03-18 13:50:00,29.57,29.57,29.5,29.55,735140.0,24.5787,24.5787,24.5205,24.5621,735140.0
2019-03-18 14:00:00,29.55,29.59,29.5,29.54,430540.0,24.5621,24.5953,24.5205,24.5538,430540.0
2019-03-18 14:10:00,29.54,29.58,29.42,29.43,717610.0,24.5538,24.587,24.454,24.4624,717610.0
2019-03-18 14:20:00,29.44,29.5,29.41,29.49,395260.0,24.4707,24.5205,24.4457,24.5122,395260.0
2019-03-18 14:30:00,29.5,29.53,29.49,29.51,586920.0,24.5205,24.5455,24.5122,24.5289,586920.0
2019-03-18 14:40:00,29.52,29.54,29.5,29.52,534860.0,24.5372,24.5538,24.5205,24.5372,534860.0
2019-03-18 14:50:00,29.51,29.52,29.49,29.51,464190.0,24.5289,24.5372,24.5122,24.5289,464190.0
2019-03-18 15:00:00,29.51,29.51,29.43,29.45,930880.0,24.5289,24.5289,24.4624,24.479,930880.0
2019-03-18 15:10:00,29.46,29.48,29.39,29.41,981230.0,24.4873,24.5039,24.4291,24.4457,981230.0
2019-03-18 15:20:00,29.41,29.41,29.3,29.31,987120.0,24.4457,24.4457,24.3543,24.3626,987120.0
2019-03-18 15:30:00,29.3,29.4,29.3,29.35,1293560.0,24.3543,24.4374,24.3543,24.3959,1293560.0
2019-03-18 15:40:00,29.35,29.5,29.35,29.49,1389730.0,24.3959,24.5205,24.3959,24.5122,1389730.0
2019-03-18 15:50:00,29.49,29.55,29.37,29.39,2578660.0,24.5122,24.5621,24.4125,24.4291,2578660.0
2019-03-19 09:30:00,29.42,29.84,29.41,29.73,3692520.0,24.454,24.8031,24.4457,24.7117,3692520.0
2019-03-19 09:40:00,29.73,29.74,29.43,29.48,1110490.0,24.7117,24.72,24.4624,24.5039,1110490.0
2019-03-19 09:50:00,29.48,29.58,29.45,29.5,1103110.0,24.5039,24.587,24.479,24.5205,1103110.0
2019-03-19 10:00:00,29.51,29.59,29.46,29.59,705130.0,24.5289,24.5953,24.4873,24.5953,705130.0
2019-03-19 10:10:00,29.59,29.62,29.55,29.59,1030660.0,24.5953,24.6203,24.5621,24.5953,1030660.0
2019-03-19 10:20:00,29.6,29.64,29.55,29.57,562200.0,24.6037,24.6369,24.5621,24.5787,562200.0
2019-03-19 10:30:00,29.57,29.73,29.57,29.73,786080.0,24.5787,24.7117,24.5787,24.7117,786080.0
2019-03-19 10:40:00,29.72,29.77,29.68,29.73,890690.0,24.7034,24.745,24.6702,24.7117,890690.0
2019-03-19 10:50:00,29.73,29.79,29.7,29.72,782530.0,24.7117,24.7616,24.6868,24.7034,782530.0
2019-03-19 11:00:00,29.74,29.77,29.72,29.74,668590.0,24.72,24.745,24.7034,24.72,668590.0
2019-03-19 11:10:00,29.73,29.8,29.71,29.74,803000.0,24.7117,24.7699,24.6951,24.72,803000.0
2019-03-19 11:20:00,29.74,29.8,29.73,29.73,818910.0,24.72,24.7699,24.7117,24.7117,818910.0
2019-03-19 11:30:00,29.73,29.75,29.7,29.74,534140.0,24.7117,24.7283,24.6868,24.72,534140.0
2019-03-19 11:40:00,29.74,29.86,29.74,29.85,891480.0,24.72,24.8198,24.72,24.8115,891480.0
2019-03-19 11:50:00,29.85,29.92,29.84,29.9,1370980.0,24.8115,24.8696,24.8031,24.853,1370980.0
2019-03-19 12:00:00,29.91,29.94,29.86,29.92,1112410.0,24.8613,24.8863,24.8198,24.8696,1112410.0
2019-03-19 12:10:00,29.92,29.95,29.92,29.93,714700.0,24.8696,24.8946,24.8696,24.878,714700.0
2019-03-19 12:20:00,29.93,29.94,29.89,29.89,717820.0,24.878,24.8863,24.8447,24.8447,717820.0
2019-03-19 12:30:00,29.89,29.96,29.89,29.92,740110.0,24.8447,24.9029,24.8447,24.8696,740110.0
2019-03-19 12:40:00,29.91,29.96,29.79,29.81,991650.0,24.8613,24.9029,24.7616,24.7782,991650.0
2019-03-19 12:50:00,29.81,29.9,29.77,29.9,770150.0,24.7782,24.853,24.745,24.853,770150.0
2019-03-19 13:00:00,29.9,29.95,29.84,29.9,613810.0,24.853,24.8946,24.8031,24.853,613810.0
2019-03-19 13:10:00,29.91,29.97,29.9,29.95,423020.0,24.8613,24.9112,24.853,24.8946,423020.0
2019-03-19 13:20:00,29.95,29.97,29.94,29.96,546500.0,24.8946,24.9112,24.8863,24.9029,546500.0
2019-03-19 13:30:00,29.96,30.0,29.95,29.99,946010.0,24.9029,24.9361,24.8946,24.9278,946010.0
2019-03-19 13:40:00,30.0,30.05,29.99,30.04,2583820.0,24.9361,24.9777,24.9278,24.9694,2583820.0
2019-03-19 13:50:00,30.04,30.1,30.04,30.08,1074490.0,24.9694,25.0193,24.9694,25.0026,1074490.0
2019-03-19 14:00:00,30.09,30.1,30.05,30.08,777080.0,25.011,25.0193,24.9777,25.0026,777080.0
2019-03-19 14:10:00,30.08,30.08,29.96,29.98,772620.0,25.0026,25.0026,24.9029,24.9195,772620.0
2019-03-19 14:20:00,29.98,30.01,29.97,29.98,523870.0,24.9195,24.9445,24.9112,24.9195,523870.0
2019-03-19 14:30:00,29.98,29.99,29.92,29.97,802860.0,24.9195,24.9278,24.8696,24.9112,802860.0
2019-03-19 14:40:00,29.98,30.0,29.94,29.94,714410.0,24.9195,24.9361,24.8863,24.8863,714410.0
2019-03-19 14:50:00,29.94,29.95,29.86,29.86,573190.0,24.8863,24.8946,24.8198,24.8198,573190.0
2019-03-19 15:00:00,29.87,29.96,29.87,29.92,357010.0,24.8281,24.9029,24.8281,24.8696,357010.0
2019-03-19 15:10:00,29.91,29.94,29.87,29.89,470450.0,24.8613,24.8863,24.8281,24.8447,470450.0
2019-03-19 15:20:00,29.89,29.91,29.85,29.9,747110.0,24.8447,24.8613,24.8115,24.853,747110.0
2019-03-19 15:30:00,29.89,29.97,29.88,29.94,967300.0,24.8447,24.9112,24.8364,24.8863,967300.0
2019-03-19 15:40:00,29.94,30.0,29.9,29.99,1181650.0,24.8863,24.9361,24.853,24.9278,1181650.0
2019-03-19 15:50:00,29.99,30.0,29.87,29.96,2525350.0,24.9278,24.9361,24.8281,24.9029,2525350.0
2019-03-20 09:30:00,29.79,29.9,29.47,29.5,2117920.0,24.9871,25.0793,24.7187,24.7438,2117920.0
2019-03-20 09:40:00,29.5,29.65,29.46,29.59,1367280.0,24.7438,24.8696,24.7103,24.8193,1367280.0
2019-03-20 09:50:00,29.59,29.66,29.57,29.6,610700.0,24.8193,24.878,24.8025,24.8277,610700.0
2019-03-20 10:00:00,29.6,29.68,29.56,29.67,588510.0,24.8277,24.8948,24.7941,24.8864,588510.0
2019-03-20 10:10:00,29.67,29.72,29.57,29.58,631450.0,24.8864,24.9283,24.8025,24.8109,631450.0
2019-03-20 10:20:00,29.58,29.6,29.48,29.51,546360.0,24.8109,24.8277,24.727,24.7522,546360.0
2019-03-20 10:30:00,29.51,29.53,29.45,29.47,487920.0,24.7522,24.769,24.7019,24.7187,487920.0
2019-03-20 10:40:00,29.47,29.57,29.47,29.54,353750.0,24.7187,24.8025,24.7187,24.7774,353750.0
2019-03-20 10:50:00,29.53,29.54,29.49,29.54,400160.0,24.769,24.7774,24.7354,24.7774,400160.0
2019-03-20 11:00:00,29.53,29.56,29.46,29.46,690860.0,24.769,24.7941,24.7103,24.7103,690860.0
2019-03-20 11:10:00,29.46,29.47,29.41,29.43,473450.0,24.7103,24.7187,24.6683,24.6851,473450.0
2019-03-20 11:20:00,29.43,29.46,29.32,29.36,549290.0,24.6851,24.7103,24.5928,24.6264,549290.0
2019-03-20 11:30:00,29.38,29.41,29.31,29.32,301640.0,24.6432,24.6683,24.5844,24.5928,301640.0
2019-03-20 11:40:00,29.31,29.31,29.27,29.28,405850.0,24.5844,24.5844,24.5509,24.5593,405850.0
2019-03-20 11:50:00,29.28,29.29,29.17,29.2,613490.0,24.5593,24.5677,24.467,24.4922,613490.0
2019-03-20 12:00:00,29.2,29.22,29.19,29.21,663340.0,24.4922,24.509,24.4838,24.5006,663340.0
2019-03-20 12:10:00,29.21,29.21,29.18,29.19,328530.0,24.5006,24.5006,24.4754,24.4838,328530.0
2019-03-20 12:20:00,29.19,29.21,29.18,29.2,389700.0,24.4838,24.5006,24.4754,24.4922,389700.0
2019-03-20 12:30:00,29.19,29.21,29.07,29.07,688850.0,24.4838,24.5006,24.3831,24.3831,688850.0
2019-03-20 12:40:00,29.07,29.11,29.06,29.09,662150.0,24.3831,24.4167,24.3748,24.3999,662150.0
2019-03-20 12:50:00,29.09,29.17,29.09,29.14,579690.0,24.3999,24.467,24.3999,24.4419,579690.0
2019-03-20 13:00:00,29.14,29.16,29.12,29.13,365920.0,24.4419,24.4586,24.4251,24.4335,365920.0
2019-03-20 13:10:00,29.13,29.15,29.12,29.14,354670.0,24.4335,24.4502,24.4251,24.4419,354670.0
2019-03-20 13:20:00,29.13,29.14,29.09,29.09,545380.0,24.4335,24.4419,24.3999,24.3999,545380.0
2019-03-20 13:30:00,29.09,29.11,29.09,29.09,575310.0,24.3999,24.4167,24.3999,24.3999,575310.0
2019-03-20 13:40:00,29.09,29.14,29.09,29.11,417100.0,24.3999,24.4419,24.3999,24.4167,417100.0
2019-03-20 13:50:00,29.11,29.21,29.11,29.18,610320.0,24.4167,24.5006,24.4167,24.4754,610320.0
2019-03-20 14:00:00,29.18,29.32,29.14,29.22,2179530.0,24.4754,24.5928,24.4419,24.509,2179530.0
2019-03-20 14:10:00,29.23,29.28,29.2,29.23,854690.0,24.5173,24.5593,24.4922,24.5173,854690.0
2019-03-20 14:20:00,29.23,29.4,29.22,29.4,509220.0,24.5173,24.6599,24.509,24.6599,509220.0
2019-03-20 14:30:00,29.39,29.4,29.3,29.33,660870.0,24.6515,24.6599,24.5761,24.6012,660870.0
2019-03-20 14:40:00,29.34,29.39,29.28,29.3,653620.0,24.6096,24.6515,24.5593,24.5761,653620.0
2019-03-20 14:50:00,29.29,29.32,29.22,29.26,505140.0,24.5677,24.5928,24.509,24.5425,505140.0
2019-03-20 15:00:00,29.29,29.29,29.15,29.16,716890.0,24.5677,24.5677,24.4502,24.4586,716890.0
2019-03-20 15:10:00,29.18,29.19,29.13,29.16,422670.0,24.4754,24.4838,24.4335,24.4586,422670.0
2019-03-20 15:20:00,29.16,29.19,29.12,29.13,462430.0,24.4586,24.4838,24.4251,24.4335,462430.0
2019-03-20 15:30:00,29.13,29.13,29.03,29.09,1079430.0,24.4335,24.4335,24.3496,24.3999,1079430.0
2019-03-20 15:40:00,29.09,29.18,29.08,29.15,1180940.0,24.3999,24.4754,24.3915,24.4502,1180940.0
2019-03-20 15:50:00,29.15,29.16,29.09,29.09,1732450.0,24.4502,24.4586,24.3999,24.3999,1732450.0
2019-03-21 09:30:00,29.19,29.4,29.1,29.37,783190.0,24.4838,24.6599,24.4083,24.6348,783190.0
2019-03-21 09:40:00,29.36,29.37,29.23,29.23,413650.0,24.6264,24.6348,24.5173,24.5173,413650.0
2019-03-21 09:50:00,29.23,29.28,29.2,29.27,323940.0,24.5173,24.5593,24.4922,24.5509,323940.0
2019-03-21 10:00:00,29.28,29.36,29.27,29.35,529700.0,24.5593,24.6264,24.5509,24.618,529700.0
2019-03-21 10:10:00,29.36,29.43,29.31,29.31,475890.0,24.6264,24.6851,24.5844,24.5844,475890.0
2019-03-21 10:20:00,29.32,29.45,29.32,29.43,219540.0,24.5928,24.7019,24.5928,24.6851,219540.0
2019-03-21 10:30:00,29.44,29.49,29.42,29.48,301470.0,24.6935,24.7354,24.6767,24.727,301470.0
2019-03-21 10:40:00,29.49,29.49,29.43,29.47,223590.0,24.7354,24.7354,24.6851,24.7187,223590.0
2019-03-21 10:50:00,29.47,29.5,29.45,29.47,556100.0,24.7187,24.7438,24.7019,24.7187,556100.0
2019-03-21 11:00:00,29.48,29.54,29.44,29.48,263260.0,24.727,24.7774,24.6935,24.727,263260.0
2019-03-21 11:10:00,29.49,29.51,29.42,29.51,295290.0,24.7354,24.7522,24.6767,24.7522,295290.0
2019-03-21 11:20:00,29.51,29.56,29.49,29.5,378740.0,24.7522,24.7941,24.7354,24.7438,378740.0
2019-03-21 11:30:00,29.51,29.56,29.5,29.55,250410.0,24.7522,24.7941,24.7438,24.7858,250410.0
2019-03-21 11:40:00,29.54,29.61,29.54,29.59,391610.0,24.7774,24.8361,24.7774,24.8193,391610.0
2019-03-21 11:50:00,29.59,29.65,29.58,29.64,406020.0,24.8193,24.8696,24.8109,24.8612,406020.0
2019-03-21 12:00:00,29.64,29.65,29.59,29.6,405400.0,24.8612,24.8696,24.8193,24.8277,405400.0
2019-03-21 12:10:00,29.6,29.68,29.59,29.63,440810.0,24.8277,24.8948,24.8193,24.8529,440810.0
2019-03-21 12:20:00,29.63,29.65,29.53,29.53,585940.0,24.8529,24.8696,24.769,24.769,585940.0
2019-03-21 12:30:00,29.53,29.54,29.49,29.52,282630.0,24.769,24.7774,24.7354,24.7606,282630.0
2019-03-21 12:40:00,29.52,29.56,29.51,29.56,276450.0,24.7606,24.7941,24.7522,24.7941,276450.0
2019-03-21 12:50:00,29.56,29.61,29.54,29.6,223210.0,24.7941,24.8361,24.7774,24.8277,223210.0
2019-03-21 13:00:00,29.6,29.7,29.59,29.69,318980.0,24.8277,24.9116,24.8193,24.9032,318980.0
2019-03-21 13:10:00,29.69,29.71,29.67,29.7,266180.0,24.9032,24.92,24.8864,24.9116,266180.0
2019-03-21 13:20:00,29.7,29.75,29.69,29.75,353800.0,24.9116,24.9535,24.9032,24.9535,353800.0
2019-03-21 13:30:00,29.74,29.79,29.73,29.75,656010.0,24.9451,24.9871,24.9367,24.9535,656010.0
2019-03-21 13:40:00,29.75,29.77,29.73,29.76,260580.0,24.9535,24.9703,24.9367,24.9619,260580.0
2019-03-21 13:50:00,29.76,29.76,29.7,29.71,272340.0,24.9619,24.9619,24.9116,24.92,272340.0
2019-03-21 14:00:00,29.71,29.76,29.7,29.75,195050.0,24.92,24.9619,24.9116,24.9535,195050.0
2019-03-21 14:10:00,29.76,29.8,29.73,29.78,317530.0,24.9619,24.9954,24.9367,24.9787,317530.0
2019-03-21 14:20:00,29.78,29.84,29.78,29.84,430030.0,24.9787,25.029,24.9787,25.029,430030.0
2019-03-21 14:30:00,29.85,29.86,29.8,29.84,476550.0,25.0374,25.0458,24.9954,25.029,476550.0
2019-03-21 14:40:00,29.84,29.92,29.83,29.91,599430.0,25.029,25.0961,25.0206,25.0877,599430.0
2019-03-21 14:50:00,29.91,29.92,29.85,29.85,375360.0,25.0877,25.0961,25.0374,25.0374,375360.0
2019-03-21 15:00:00,29.85,29.94,29.84,29.88,428740.0,25.0374,25.1129,25.029,25.0625,428740.0
2019-03-21 15:10:00,29.88,29.91,29.81,29.91,576000.0,25.0625,25.0877,25.0038,25.0877,576000.0
2019-03-21 15:20:00,29.91,29.92,29.89,29.89,414930.0,25.0877,25.0961,25.0709,25.0709,414930.0
2019-03-21 15:30:00,29.89,29.9,29.8,29.8,635440.0,25.0709,25.0793,24.9954,24.9954,635440.0
2019-03-21 15:40:00,29.8,29.84,29.77,29.79,654110.0,24.9954,25.029,24.9703,24.9871,654110.0
2019-03-21 15:50:00,29.79,29.79,29.66,29.68,1509140.0,24.9871,24.9871,24.878,24.8948,1509140.0
2019-03-22 09:30:00,29.59,29.64,29.47,29.64,951290.0,24.8193,24.8612,24.7187,24.8612,951290.0
2019-03-22 09:40:00,29.64,29.64,29.48,29.52,589990.0,24.8612,24.8612,24.727,24.7606,589990.0
2019-03-22 09:50:00,29.51,29.58,29.4,29.43,591100.0,24.7522,24.8109,24.6599,24.6851,591100.0
2019-03-22 10:00:00,29.44,29.47,29.35,29.43,463790.0,24.6935,24.7187,24.618,24.6851,463790.0
2019-03-22 10:10:00,29.42,29.53,29.37,29.53,493320.0,24.6767,24.769,24.6348,24.769,493320.0
2019-03-22 10:20:00,29.52,29.54,29.39,29.42,235260.0,24.7606,24.7774,24.6515,24.6767,235260.0
2019-03-22 10:30:00,29.43,29.48,29.38,29.41,268320.0,24.6851,24.727,24.6432,24.6683,268320.0
2019-03-22 10:40:00,29.4,29.41,29.29,29.29,546980.0,24.6599,24.6683,24.5677,24.5677,546980.0
2019-03-22 10:50:00,29.28,29.3,29.22,29.25,261350.0,24.5593,24.5761,24.509,24.5341,261350.0
2019-03-22 11:00:00,29.24,29.3,29.23,29.28,267060.0,24.5257,24.5761,24.5173,24.5593,267060.0
2019-03-22 11:10:00,29.28,29.39,29.26,29.38,215490.0,24.5593,24.6515,24.5425,24.6432,215490.0
2019-03-22 11:20:00,29.38,29.41,29.33,29.33,165160.0,24.6432,24.6683,24.6012,24.6012,165160.0
2019-03-22 11:30:00,29.32,29.35,29.29,29.29,230680.0,24.5928,24.618,24.5677,24.5677,230680.0
2019-03-22 11:40:00,29.3,29.32,29.22,29.24,290190.0,24.5761,24.5928,24.509,24.5257,290190.0
2019-03-22 11:50:00,29.23,29.25,29.16,29.16,395640.0,24.5173,24.5341,24.4586,24.4586,395640.0
2019-03-22 12:00:00,29.16,29.27,29.16,29.2,241290.0,24.4586,24.5509,24.4586,24.4922,241290.0
2019-03-22 12:10:00,29.21,29.23,29.17,29.21,131880.0,24.5006,24.5173,24.467,24.5006,131880.0
2019-03-22 12:20:00,29.22,29.29,29.19,29.2,138820.0,24.509,24.5677,24.4838,24.4922,138820.0
2019-03-22 12:30:00,29.2,29.25,29.17,29.24,677430.0,24.4922,24.5341,24.467,24.5257,677430.0
2019-03-22 12:40:00,29.24,29.25,29.18,29.2,220740.0,24.5257,24.5341,24.4754,24.4922,220740.0
2019-03-22 12:50:00,29.19,29.3,29.19,29.3,162780.0,24.4838,24.5761,24.4838,24.5761,162780.0
2019-03-22 13:00:00,29.29,29.36,29.29,29.36,171080.0,24.5677,24.6264,24.5677,24.6264,171080.0
2019-03-22 13:10:00,29.35,29.35,29.27,29.28,174410.0,24.618,24.618,24.5509,24.5593,174410.0
2019-03-22 13:20:00,29.28,29.28,29.2,29.22,162900.0,24.5593,24.5593,24.4922,24.509,162900.0
2019-03-22 13:30:00,29.21,29.28,29.21,29.23,159210.0,24.5006,24.5593,24.5006,24.5173,159210.0
2019-03-22 13:40:00,29.23,29.26,29.2,29.2,130930.0,24.5173,24.5425,24.4922,24.4922,130930.0
2019-03-22 13:50:00,29.2,29.23,29.15,29.15,273410.0,24.4922,24.5173,24.4502,24.4502,273410.0
2019-03-22 14:00:00,29.15,29.23,29.15,29.19,404520.0,24.4502,24.5173,24.4502,24.4838,404520.0
2019-03-22 14:10:00,29.2,29.3,29.2,29.26,297360.0,24.4922,24.5761,24.4922,24.5425,297360.0
2019-03-22 14:20:00,29.26,29.3,29.26,29.28,124190.0,24.5425,24.5761,24.5425,24.5593,124190.0
2019-03-22 14:30:00,29.28,29.28,29.2,29.21,283950.0,24.5593,24.5593,24.4922,24.5006,283950.0
2019-03-22 14:40:00,29.2,29.29,29.2,29.28,229280.0,24.4922,24.5677,24.4922,24.5593,229280.0
2019-03-22 14:50:00,29.28,29.34,29.28,29.29,428830.0,24.5593,24.6096,24.5593,24.5677,428830.0
2019-03-22 15:00:00,29.29,29.34,29.25,29.26,351800.0,24.5677,24.6096,24.5341,24.5425,351800.0
2019-03-22 15:10:00,29.25,29.27,29.2,29.24,231130.0,24.5341,24.5509,24.4922,24.5257,231130.0
2019-03-22 15:20:00,29.23,29.26,29.2,29.2,308850.0,24.5173,24.5425,24.4922,24.4922,308850.0
2019-03-22 15:30:00,29.18,29.21,29.14,29.2,613940.0,24.4754,24.5006,24.4419,24.4922,613940.0
2019-03-22 15:40:00,29.2,29.29,29.18,29.25,922970.0,24.4922,24.5677,24.4754,24.5341,922970.0
2019-03-22 15:50:00,29.26,29.28,29.21,29.27,1865800.0,24.5425,24.5593,24.5006,24.5509,1865800.0
2019-03-25 09:30:00,29.22,29.42,29.13,29.42,890000.0,24.509,24.6767,24.4335,24.6767,890000.0
2019-03-25 09:40:00,29.4,29.4,29.08,29.09,669210.0,24.6599,24.6599,24.3915,24.3999,669210.0
2019-03-25 09:50:00,29.09,29.21,29.09,29.15,516390.0,24.3999,24.5006,24.3999,24.4502,516390.0
2019-03-25 10:00:00,29.15,29.16,28.97,28.98,569490.0,24.4502,24.4586,24.2993,24.3077,569490.0
2019-03-25 10:10:00,28.98,28.99,28.9,28.97,501420.0,24.3077,24.316,24.2405,24.2993,501420.0
2019-03-25 10:20:00,28.97,29.09,28.94,29.08,422140.0,24.2993,24.3999,24.2741,24.3915,422140.0
2019-03-25 10:30:00,29.09,29.15,29.06,29.1,385090.0,24.3999,24.4502,24.3748,24.4083,385090.0
2019-03-25 10:40:00,29.1,29.12,29.05,29.09,345710.0,24.4083,24.4251,24.3664,24.3999,345710.0
2019-03-25 10:50:00,29.09,29.17,29.09,29.11,483080.0,24.3999,24.467,24.3999,24.4167,483080.0
2019-03-25 11:00:00,29.1,29.15,29.09,29.14,267250.0,24.4083,24.4502,24.3999,24.4419,267250.0
2019-03-25 11:10:00,29.14,29.14,29.09,29.11,386400.0,24.4419,24.4419,24.3999,24.4167,386400.0
2019-03-25 11:20:00,29.11,29.17,29.1,29.16,291510.0,24.4167,24.467,24.4083,24.4586,291510.0
2019-03-25 11:30:00,29.16,29.16,29.08,29.1,715930.0,24.4586,24.4586,24.3915,24.4083,715930.0
2019-03-25 11:40:00,29.11,29.11,29.04,29.09,314910.0,24.4167,24.4167,24.358,24.3999,314910.0
2019-03-25 11:50:00,29.09,29.13,29.07,29.07,364130.0,24.3999,24.4335,24.3831,24.3831,364130.0
2019-03-25 12:00:00,29.08,29.14,29.06,29.13,281450.0,24.3915,24.4419,24.3748,24.4335,281450.0
2019-03-25 12:10:00,29.13,29.2,29.11,29.18,292100.0,24.4335,24.4922,24.4167,24.4754,292100.0
2019-03-25 12:20:00,29.18,29.23,29.18,29.21,330600.0,24.4754,24.5173,24.4754,24.5006,330600.0
2019-03-25 12:30:00,29.21,29.22,29.12,29.13,405630.0,24.5006,24.509,24.4251,24.4335,405630.0
2019-03-25 12:40:00,29.13,29.13,29.09,29.1,816820.0,24.4335,24.4335,24.3999,24.4083,816820.0
2019-03-25 12:50:00,29.1,29.11,29.08,29.1,424600.0,24.4083,24.4167,24.3915,24.4083,424600.0
2019-03-25 13:00:00,29.1,29.1,29.04,29.1,230200.0,24.4083,24.4083,24.358,24.4083,230200.0
2019-03-25 13:10:00,29.09,29.13,29.05,29.07,483610.0,24.3999,24.4335,24.3664,24.3831,483610.0
2019-03-25 13:20:00,29.08,29.1,29.05,29.1,382850.0,24.3915,24.4083,24.3664,24.4083,382850.0
2019-03-25 13:30:00,29.1,29.11,29.06,29.09,392090.0,24.4083,24.4167,24.3748,24.3999,392090.0
2019-03-25 13:40:00,29.09,29.11,29.01,29.01,282170.0,24.3999,24.4167,24.3328,24.3328,282170.0
2019-03-25 13:50:00,29.02,29.06,29.02,29.05,196270.0,24.3412,24.3748,24.3412,24.3664,196270.0
2019-03-25 14:00:00,29.04,29.12,29.02,29.02,288110.0,24.358,24.4251,24.3412,24.3412,288110.0
2019-03-25 14:10:00,29.02,29.09,29.01,29.06,350970.0,24.3412,24.3999,24.3328,24.3748,350970.0
2019-03-25 14:20:00,29.06,29.1,29.05,29.1,223820.0,24.3748,24.4083,24.3664,24.4083,223820.0
2019-03-25 14:30:00,29.1,29.11,29.08,29.1,250300.0,24.4083,24.4167,24.3915,24.4083,250300.0
2019-03-25 14:40:00,29.1,29.12,29.09,29.11,429040.0,24.4083,24.4251,24.3999,24.4167,429040.0
2019-03-25 14:50:00,29.11,29.11,29.08,29.1,315270.0,24.4167,24.4167,24.3915,24.4083,315270.0
2019-03-25 15:00:00,29.1,29.13,29.09,29.12,380380.0,24.4083,24.4335,24.3999,24.4251,380380.0
2019-03-25 15:10:00,29.13,29.2,29.13,29.18,319410.0,24.4335,24.4922,24.4335,24.4754,319410.0
2019-03-25 15:20:00,29.18,29.26,29.17,29.25,288600.0,24.4754,24.5425,24.467,24.5341,288600.0
2019-03-25 15:30:00,29.25,29.28,29.24,29.26,302880.0,24.5341,24.5593,24.5257,24.5425,302880.0
2019-03-25 15:40:00,29.26,29.33,29.25,29.27,585210.0,24.5425,24.6012,24.5341,24.5509,585210.0
2019-03-25 15:50:00,29.26,29.27,29.19,29.22,908930.0,24.5425,24.5509,24.4838,24.509,908930.0
2019-03-26 09:30:00,29.44,29.91,29.43,29.91,1649430.0,24.6935,25.0877,24.6851,25.0877,1649430.0
2019-03-26 09:40:00,29.91,29.95,29.86,29.9,1043170.0,25.0877,25.1213,25.0458,25.0793,1043170.0
2019-03-26 09:50:00,29.9,29.92,29.78,29.88,686050.0,25.0793,25.0961,24.9787,25.0625,686050.0
2019-03-26 10:00:00,29.86,29.9,29.79,29.81,496970.0,25.0458,25.0793,24.9871,25.0038,496970.0
2019-03-26 10:10:00,29.8,29.89,29.79,29.86,572610.0,24.9954,25.0709,24.9871,25.0458,572610.0
2019-03-26 10:20:00,29.86,29.9,29.79,29.8,386780.0,25.0458,25.0793,24.9871,24.9954,386780.0
2019-03-26 10:30:00,29.8,29.83,29.76,29.76,834650.0,24.9954,25.0206,24.9619,24.9619,834650.0
2019-03-26 10:40:00,29.77,29.87,29.7,29.87,483830.0,24.9703,25.0542,24.9116,25.0542,483830.0
2019-03-26 10:50:00,29.87,29.93,29.86,29.92,851900.0,25.0542,25.1045,25.0458,25.0961,851900.0
2019-03-26 11:00:00,29.92,29.93,29.89,29.91,550460.0,25.0961,25.1045,25.0709,25.0877,550460.0
2019-03-26 11:10:00,29.91,29.92,29.82,29.82,523070.0,25.0877,25.0961,25.0122,25.0122,523070.0
2019-03-26 11:20:00,29.81,29.81,29.74,29.8,322500.0,25.0038,25.0038,24.9451,24.9954,322500.0
2019-03-26 11:30:00,29.8,29.87,29.76,29.86,322190.0,24.9954,25.0542,24.9619,25.0458,322190.0
2019-03-26 11:40:00,29.86,29.89,29.78,29.82,417360.0,25.0458,25.0709,24.9787,25.0122,417360.0
2019-03-26 11:50:00,29.82,29.82,29.72,29.78,313160.0,25.0122,25.0122,24.9283,24.9787,313160.0
2019-03-26 12:00:00,29.78,29.86,29.78,29.83,274950.0,24.9787,25.0458,24.9787,25.0206,274950.0
2019-03-26 12:10:00,29.83,29.85,29.78,29.84,242100.0,25.0206,25.0374,24.9787,25.029,242100.0
2019-03-26 12:20:00,29.85,29.86,29.8,29.82,261580.0,25.0374,25.0458,24.9954,25.0122,261580.0
2019-03-26 12:30:00,29.83,29.86,29.82,29.83,356090.0,25.0206,25.0458,25.0122,25.0206,356090.0
2019-03-26 12:40:00,29.83,29.85,29.73,29.74,381050.0,25.0206,25.0374,24.9367,24.9451,381050.0
2019-03-26 12:50:00,29.74,29.82,29.73,29.81,286640.0,24.9451,25.0122,24.9367,25.0038,286640.0
2019-03-26 13:00:00,29.8,29.82,29.78,29.8,171130.0,24.9954,25.0122,24.9787,24.9954,171130.0
2019-03-26 13:10:00,29.81,29.82,29.78,29.79,203150.0,25.0038,25.0122,24.9787,24.9871,203150.0
2019-03-26 13:20:00,29.79,29.8,29.74,29.74,198740.0,24.9871,24.9954,24.9451,24.9451,198740.0
2019-03-26 13:30:00,29.74,29.74,29.64,29.66,388350.0,24.9451,24.9451,24.8612,24.878,388350.0
2019-03-26 13:40:00,29.66,29.66,29.63,29.66,399750.0,24.878,24.878,24.8529,24.878,399750.0
2019-03-26 13:50:00,29.66,29.67,29.58,29.6,279720.0,24.878,24.8864,24.8109,24.8277,279720.0
2019-03-26 14:00:00,29.6,29.64,29.59,29.62,297790.0,24.8277,24.8612,24.8193,24.8445,297790.0
2019-03-26 14:10:00,29.61,29.62,29.55,29.58,249720.0,24.8361,24.8445,24.7858,24.8109,249720.0
2019-03-26 14:20:00,29.58,29.58,29.49,29.49,368470.0,24.8109,24.8109,24.7354,24.7354,368470.0
2019-03-26 14:30:00,29.49,29.51,29.45,29.5,384720.0,24.7354,24.7522,24.7019,24.7438,384720.0
2019-03-26 14:40:00,29.51,29.52,29.47,29.5,315620.0,24.7522,24.7606,24.7187,24.7438,315620.0
2019-03-26 14:50:00,29.5,29.51,29.42,29.49,424350.0,24.7438,24.7522,24.6767,24.7354,424350.0
2019-03-26 15:00:00,29.49,29.58,29.49,29.57,382160.0,24.7354,24.8109,24.7354,24.8025,382160.0
2019-03-26 15:10:00,29.57,29.6,29.53,29.53,318760.0,24.8025,24.8277,24.769,24.769,318760.0
2019-03-26 15:20:00,29.53,29.58,29.51,29.54,371460.0,24.769,24.8109,24.7522,24.7774,371460.0
2019-03-26 15:30:00,29.54,29.58,29.52,29.56,371150.0,24.7774,24.8109,24.7606,24.7941,371150.0
2019-03-26 15:40:00,29.56,29.59,29.54,29.57,932920.0,24.7941,24.8193,24.7774,24.8025,932920.0
2019-03-26 15:50:00,29.57,29.71,29.57,29.7,1427720.0,24.8025,24.92,24.8025,24.9116,1427720.0
2019-03-27 09:30:00,29.76,29.87,29.59,29.6,811790.0,24.9619,25.0542,24.8193,24.8277,811790.0
2019-03-27 09:40:00,29.6,29.61,29.42,29.44,481210.0,24.8277,24.8361,24.6767,24.6935,481210.0
2019-03-27 09:50:00,29.43,29.53,29.42,29.49,306710.0,24.6851,24.769,24.6767,24.7354,306710.0
2019-03-27 10:00:00,29.5,29.6,29.5,29.58,367640.0,24.7438,24.8277,24.7438,24.8109,367640.0
2019-03-27 10:10:00,29.57,29.62,29.56,29.6,240920.0,24.8025,24.8445,24.7941,24.8277,240920.0
2019-03-27 10:20:00,29.6,29.75,29.59,29.71,297900.0,24.8277,24.9535,24.8193,24.92,297900.0
2019-03-27 10:30:00,29.73,29.77,29.68,29.7,420040.0,24.9367,24.9703,24.8948,24.9116,420040.0
2019-03-27 10:40:00,29.69,29.69,29.59,29.59,922000.0,24.9032,24.9032,24.8193,24.8193,922000.0
2019-03-27 10:50:00,29.59,29.59,29.5,29.53,274240.0,24.8193,24.8193,24.7438,24.769,274240.0
2019-03-27 11:00:00,29.53,29.57,29.52,29.53,246770.0,24.769,24.8025,24.7606,24.769,246770.0
2019-03-27 11:10:00,29.52,29.55,29.48,29.5,319710.0,24.7606,24.7858,24.727,24.7438,319710.0
2019-03-27 11:20:00,29.5,29.54,29.41,29.42,433020.0,24.7438,24.7774,24.6683,24.6767,433020.0
2019-03-27 11:30:00,29.41,29.44,29.31,29.34,304150.0,24.6683,24.6935,24.5844,24.6096,304150.0
2019-03-27 11:40:00,29.34,29.36,29.25,29.3,390060.0,24.6096,24.6264,24.5341,24.5761,390060.0
2019-03-27 11:50:00,29.28,29.39,29.28,29.36,386040.0,24.5593,24.6515,24.5593,24.6264,386040.0
2019-03-27 12:00:00,29.36,29.44,29.33,29.41,214900.0,24.6264,24.6935,24.6012,24.6683,214900.0
2019-03-27 12:10:00,29.41,29.43,29.33,29.36,312160.0,24.6683,24.6851,24.6012,24.6264,312160.0
2019-03-27 12:20:00,29.37,29.4,29.36,29.39,138330.0,24.6348,24.6599,24.6264,24.6515,138330.0
2019-03-27 12:30:00,29.39,29.42,29.35,29.35,164960.0,24.6515,24.6767,24.618,24.618,164960.0
2019-03-27 12:40:00,29.35,29.35,29.32,29.33,168510.0,24.618,24.618,24.5928,24.6012,168510.0
2019-03-27 12:50:00,29.33,29.37,29.32,29.32,170200.0,24.6012,24.6348,24.5928,24.5928,170200.0
2019-03-27 13:00:00,29.32,29.32,29.25,29.25,231120.0,24.5928,24.5928,24.5341,24.5341,231120.0
2019-03-27 13:10:00,29.25,29.43,29.25,29.35,273560.0,24.5341,24.6851,24.5341,24.618,273560.0
2019-03-27 13:20:00,29.35,29.39,29.33,29.37,262620.0,24.618,24.6515,24.6012,24.6348,262620.0
2019-03-27 13:30:00,29.36,29.38,29.31,29.33,175620.0,24.6264,24.6432,24.5844,24.6012,175620.0
2019-03-27 13:40:00,29.32,29.36,29.32,29.36,344360.0,24.5928,24.6264,24.5928,24.6264,344360.0
2019-03-27 13:50:00,29.36,29.4,29.36,29.37,341350.0,24.6264,24.6599,24.6264,24.6348,341350.0
2019-03-27 14:00:00,29.37,29.4,29.34,29.4,234890.0,24.6348,24.6599,24.6096,24.6599,234890.0
2019-03-27 14:10:00,29.4,29.43,29.37,29.37,184550.0,24.6599,24.6851,24.6348,24.6348,184550.0
2019-03-27 14:20:00,29.36,29.41,29.35,29.39,290050.0,24.6264,24.6683,24.618,24.6515,290050.0
2019-03-27 14:30:00,29.39,29.43,29.32,29.33,216400.0,24.6515,24.6851,24.5928,24.6012,216400.0
2019-03-27 14:40:00,29.33,29.48,29.33,29.46,244170.0,24.6012,24.727,24.6012,24.7103,244170.0
2019-03-27 14:50:00,29.46,29.51,29.45,29.49,337010.0,24.7103,24.7522,24.7019,24.7354,337010.0
2019-03-27 15:00:00,29.5,29.52,29.48,29.49,409330.0,24.7438,24.7606,24.727,24.7354,409330.0
2019-03-27 15:10:00,29.5,29.51,29.48,29.51,426460.0,24.7438,24.7522,24.727,24.7522,426460.0
2019-03-27 15:20:00,29.52,29.58,29.5,29.58,269810.0,24.7606,24.8109,24.7438,24.8109,269810.0
2019-03-27 15:30:00,29.59,29.63,29.55,29.61,414910.0,24.8193,24.8529,24.7858,24.8361,414910.0
2019-03-27 15:40:00,29.6,29.67,29.6,29.66,670100.0,24.8277,24.8864,24.8277,24.878,670100.0
2019-03-27 15:50:00,29.66,29.66,29.59,29.6,1424310.0,24.878,24.878,24.8193,24.8277,1424310.0
2019-03-28 09:30:00,29.71,29.79,29.57,29.74,608600.0,24.92,24.9871,24.8025,24.9451,608600.0
2019-03-28 09:40:00,29.72,30.0,29.71,29.97,1370190.0,24.9283,25.1632,24.92,25.138,1370190.0
2019-03-28 09:50:00,29.98,30.09,29.92,30.09,1833850.0,25.1464,25.2387,25.0961,25.2387,1833850.0
2019-03-28 10:00:00,30.09,30.33,30.08,30.25,2126950.0,25.2387,25.44,25.2303,25.3729,2126950.0
2019-03-28 10:10:00,30.26,30.3,30.11,30.15,531850.0,25.3813,25.4148,25.2555,25.289,531850.0
2019-03-28 10:20:00,30.16,30.23,30.15,30.2,1158850.0,25.2974,25.3561,25.289,25.331,1158850.0
2019-03-28 10:30:00,30.2,30.25,30.18,30.21,608150.0,25.331,25.3729,25.3142,25.3393,608150.0
2019-03-28 10:40:00,30.21,30.28,30.19,30.2,716840.0,25.3393,25.3981,25.3226,25.331,716840.0
2019-03-28 10:50:00,30.2,30.2,30.07,30.16,879050.0,25.331,25.331,25.2219,25.2974,879050.0
2019-03-28 11:00:00,30.16,30.17,29.8,29.81,943870.0,25.2974,25.3058,24.9954,25.0038,943870.0
2019-03-28 11:10:00,29.8,29.94,29.78,29.79,582500.0,24.9954,25.1129,24.9787,24.9871,582500.0
2019-03-28 11:20:00,29.79,29.83,29.68,29.7,336410.0,24.9871,25.0206,24.8948,24.9116,336410.0
2019-03-28 11:30:00,29.69,29.76,29.66,29.75,385800.0,24.9032,24.9619,24.878,24.9535,385800.0
2019-03-28 11:40:00,29.75,29.81,29.67,29.78,336150.0,24.9535,25.0038,24.8864,24.9787,336150.0
2019-03-28 11:50:00,29.77,29.81,29.72,29.78,378370.0,24.9703,25.0038,24.9283,24.9787,378370.0
2019-03-28 12:00:00,29.77,29.81,29.69,29.69,245730.0,24.9703,25.0038,24.9032,24.9032,245730.0
2019-03-28 12:10:00,29.67,29.71,29.62,29.71,253500.0,24.8864,24.92,24.8445,24.92,253500.0
2019-03-28 12:20:00,29.71,29.76,29.69,29.72,209610.0,24.92,24.9619,24.9032,24.9283,209610.0
2019-03-28 12:30:00,29.71,29.82,29.71,29.81,261160.0,24.92,25.0122,24.92,25.0038,261160.0
2019-03-28 12:40:00,29.81,29.87,29.79,29.87,427760.0,25.0038,25.0542,24.9871,25.0542,427760.0
2019-03-28 12:50:00,29.87,29.94,29.84,29.94,466900.0,25.0542,25.1129,25.029,25.1129,466900.0
2019-03-28 13:00:00,29.95,29.97,29.85,29.86,406450.0,25.1213,25.138,25.0374,25.0458,406450.0
2019-03-28 13:10:00,29.86,29.87,29.84,29.84,141760.0,25.0458,25.0542,25.029,25.029,141760.0
2019-03-28 13:20:00,29.85,29.93,29.85,29.92,280740.0,25.0374,25.1045,25.0374,25.0961,280740.0
2019-03-28 13:30:00,29.93,29.93,29.78,29.8,372950.0,25.1045,25.1045,24.9787,24.9954,372950.0
2019-03-28 13:40:00,29.81,29.83,29.77,29.82,156480.0,25.0038,25.0206,24.9703,25.0122,156480.0
2019-03-28 13:50:00,29.82,29.84,29.8,29.84,165550.0,25.0122,25.029,24.9954,25.029,165550.0
2019-03-28 14:00:00,29.84,29.85,29.79,29.81,155080.0,25.029,25.0374,24.9871,25.0038,155080.0
2019-03-28 14:10:00,29.81,29.83,29.81,29.81,107500.0,25.0038,25.0206,25.0038,25.0038,107500.0
2019-03-28 14:20:00,29.81,29.82,29.76,29.81,178290.0,25.0038,25.0122,24.9619,25.0038,178290.0
2019-03-28 14:30:00,29.81,29.84,29.78,29.8,168360.0,25.0038,25.029,24.9787,24.9954,168360.0
2019-03-28 14:40:00,29.8,29.81,29.76,29.78,213370.0,24.9954,25.0038,24.9619,24.9787,213370.0
2019-03-28 14:50:00,29.78,29.83,29.77,29.82,269760.0,24.9787,25.0206,24.9703,25.0122,269760.0
2019-03-28 15:00:00,29.82,29.89,29.79,29.86,331500.0,25.0122,25.0709,24.9871,25.0458,331500.0
2019-03-28 15:10:00,29.87,29.91,29.84,29.85,405090.0,25.0542,25.0877,25.029,25.0374,405090.0
2019-03-28 15:20:00,29.84,29.9,29.83,29.85,341940.0,25.029,25.0793,25.0206,25.0374,341940.0
2019-03-28 15:30:00,29.86,29.97,29.86,29.96,632700.0,25.0458,25.138,25.0458,25.1296,632700.0
2019-03-28 15:40:00,29.95,30.0,29.95,29.97,887330.0,25.1213,25.1632,25.1213,25.138,887330.0
2019-03-28 15:50:00,29.96,29.97,29.91,29.91,1683770.0,25.1296,25.138,25.0877,25.0877,1683770.0
2019-03-29 09:30:00,30.12,30.27,30.07,30.15,992270.0,25.2639,25.3897,25.2219,25.289,992270.0
2019-03-29 09:40:00,30.15,30.18,30.02,30.04,395220.0,25.289,25.3142,25.18,25.1968,395220.0
2019-03-29 09:50:00,30.03,30.15,29.98,30.15,366280.0,25.1884,25.289,25.1464,25.289,366280.0
2019-03-29 10:00:00,30.15,30.22,30.09,30.22,271570.0,25.289,25.3477,25.2387,25.3477,271570.0
2019-03-29 10:10:00,30.22,30.26,30.15,30.17,1352040.0,25.3477,25.3813,25.289,25.3058,1352040.0
2019-03-29 10:20:00,30.17,30.2,30.13,30.19,204440.0,25.3058,25.331,25.2722,25.3226,204440.0
2019-03-29 10:30:00,30.2,30.21,30.13,30.16,305030.0,25.331,25.3393,25.2722,25.2974,305030.0
2019-03-29 10:40:00,30.17,30.19,30.03,30.04,274260.0,25.3058,25.3226,25.1884,25.1968,274260.0
2019-03-29 10:50:00,30.04,30.04,29.91,30.02,415500.0,25.1968,25.1968,25.0877,25.18,415500.0
2019-03-29 11:00:00,30.03,30.09,30.01,30.01,263170.0,25.1884,25.2387,25.1716,25.1716,263170.0
2019-03-29 11:10:00,30.02,30.05,30.01,30.03,155530.0,25.18,25.2051,25.1716,25.1884,155530.0
2019-03-29 11:20:00,30.02,30.06,30.01,30.05,125390.0,25.18,25.2135,25.1716,25.2051,125390.0
2019-03-29 11:30:00,30.06,30.06,30.0,30.02,186890.0,25.2135,25.2135,25.1632,25.18,186890.0
2019-03-29 11:40:00,30.02,30.03,29.93,29.97,141080.0,25.18,25.1884,25.1045,25.138,141080.0
2019-03-29 11:50:00,29.98,29.98,29.93,29.94,149240.0,25.1464,25.1464,25.1045,25.1129,149240.0
2019-03-29 12:00:00,29.94,29.96,29.92,29.95,130250.0,25.1129,25.1296,25.0961,25.1213,130250.0
2019-03-29 12:10:00,29.95,29.96,29.83,29.83,242160.0,25.1213,25.1296,25.0206,25.0206,242160.0
2019-03-29 12:20:00,29.84,29.88,29.84,29.84,160040.0,25.029,25.0625,25.029,25.029,160040.0
2019-03-29 12:30:00,29.84,29.93,29.83,29.92,166790.0,25.029,25.1045,25.0206,25.0961,166790.0
2019-03-29 12:40:00,29.92,29.92,29.86,29.88,167960.0,25.0961,25.0961,25.0458,25.0625,167960.0
2019-03-29 12:50:00,29.88,29.96,29.86,29.95,203860.0,25.0625,25.1296,25.0458,25.1213,203860.0
2019-03-29 13:00:00,29.95,30.01,29.93,29.95,276420.0,25.1213,25.1716,25.1045,25.1213,276420.0
2019-03-29 13:10:00,29.95,29.98,29.92,29.97,99050.0,25.1213,25.1464,25.0961,25.138,99050.0
2019-03-29 13:20:00,29.98,29.99,29.96,29.99,150450.0,25.1464,25.1548,25.1296,25.1548,150450.0
2019-03-29 13:30:00,29.99,29.99,29.95,29.96,254230.0,25.1548,25.1548,25.1213,25.1296,254230.0
2019-03-29 13:40:00,29.96,29.98,29.94,29.94,278410.0,25.1296,25.1464,25.1129,25.1129,278410.0
2019-03-29 13:50:00,29.94,29.96,29.93,29.96,106350.0,25.1129,25.1296,25.1045,25.1296,106350.0
2019-03-29 14:00:00,29.96,29.97,29.94,29.95,164840.0,25.1296,25.138,25.1129,25.1213,164840.0
2019-03-29 14:10:00,29.96,30.0,29.94,29.98,147230.0,25.1296,25.1632,25.1129,25.1464,147230.0
2019-03-29 14:20:00,29.98,30.03,29.97,30.02,161520.0,25.1464,25.1884,25.138,25.18,161520.0
2019-03-29 14:30:00,30.03,30.06,30.0,30.01,229260.0,25.1884,25.2135,25.1632,25.1716,229260.0
2019-03-29 14:40:00,30.02,30.06,29.99,30.06,155700.0,25.18,25.2135,25.1548,25.2135,155700.0
2019-03-29 14:50:00,30.06,30.11,30.05,30.07,333610.0,25.2135,25.2555,25.2051,25.2219,333610.0
2019-03-29 15:00:00,30.08,30.13,30.07,30.11,338260.0,25.2303,25.2722,25.2219,25.2555,338260.0
2019-03-29 15:10:00,30.11,30.12,30.06,30.06,314000.0,25.2555,25.2639,25.2135,25.2135,314000.0
2019-03-29 15:20:00,30.06,30.09,30.04,30.06,269300.0,25.2135,25.2387,25.1968,25.2135,269300.0
2019-03-29 15:30:00,30.06,30.1,30.03,30.09,398190.0,25.2135,25.2471,25.1884,25.2387,398190.0
2019-03-29 15:40:00,30.09,30.1,30.01,30.01,550740.0,25.2387,25.2471,25.1716,25.1716,550740.0
2019-03-29 15:50:00,30.01,30.12,29.99,30.07,1969470.0,25.1716,25.2639,25.1548,25.2219,1969470.0
2019-04-01 09:30:00,30.38,30.4,29.98,30.14,1293990.0,25.4819,25.4987,25.1464,25.2806,1293990.0
2019-04-01 09:40:00,30.13,30.22,30.12,30.17,224790.0,25.2722,25.3477,25.2639,25.3058,224790.0
2019-04-01 09:50:00,30.16,30.31,30.14,30.27,380610.0,25.2974,25.4232,25.2806,25.3897,380610.0
2019-04-01 10:00:00,30.28,30.35,30.25,30.26,434830.0,25.3981,25.4568,25.3729,25.3813,434830.0
2019-04-01 10:10:00,30.26,30.29,30.19,30.27,352020.0,25.3813,25.4064,25.3226,25.3897,352020.0
2019-04-01 10:20:00,30.27,30.3,30.2,30.26,298780.0,25.3897,25.4148,25.331,25.3813,298780.0
2019-04-01 10:30:00,30.27,30.28,30.23,30.27,246460.0,25.3897,25.3981,25.3561,25.3897,246460.0
2019-04-01 10:40:00,30.28,30.34,30.24,30.26,552620.0,25.3981,25.4484,25.3645,25.3813,552620.0
2019-04-01 10:50:00,30.25,30.32,30.23,30.32,299440.0,25.3729,25.4316,25.3561,25.4316,299440.0
2019-04-01 11:00:00,30.32,30.36,30.3,30.34,655800.0,25.4316,25.4652,25.4148,25.4484,655800.0
2019-04-01 11:10:00,30.35,30.4,30.35,30.38,324180.0,25.4568,25.4987,25.4568,25.4819,324180.0
2019-04-01 11:20:00,30.38,30.39,30.32,30.38,274060.0,25.4819,25.4903,25.4316,25.4819,274060.0
2019-04-01 11:30:00,30.38,30.4,30.36,30.39,233370.0,25.4819,25.4987,25.4652,25.4903,233370.0
2019-04-01 11:40:00,30.39,30.44,30.35,30.44,515880.0,25.4903,25.5323,25.4568,25.5323,515880.0
2019-04-01 11:50:00,30.44,30.46,30.42,30.46,562730.0,25.5323,25.549,25.5155,25.549,562730.0
2019-04-01 12:00:00,30.46,30.46,30.35,30.37,383050.0,25.549,25.549,25.4568,25.4735,383050.0
2019-04-01 12:10:00,30.38,30.4,30.35,30.39,207350.0,25.4819,25.4987,25.4568,25.4903,207350.0
2019-04-01 12:20:00,30.38,30.4,30.38,30.4,150340.0,25.4819,25.4987,25.4819,25.4987,150340.0
2019-04-01 12:30:00,30.4,30.45,30.4,30.44,206630.0,25.4987,25.5406,25.4987,25.5323,206630.0
2019-04-01 12:40:00,30.44,30.49,30.43,30.49,284510.0,25.5323,25.5742,25.5239,25.5742,284510.0
2019-04-01 12:50:00,30.49,30.5,30.45,30.48,340770.0,25.5742,25.5826,25.5406,25.5658,340770.0
2019-04-01 13:00:00,30.49,30.5,30.46,30.49,382490.0,25.5742,25.5826,25.549,25.5742,382490.0
2019-04-01 13:10:00,30.49,30.58,30.49,30.56,1267260.0,25.5742,25.6497,25.5742,25.6329,1267260.0
2019-04-01 13:20:00,30.56,30.58,30.53,30.57,314360.0,25.6329,25.6497,25.6077,25.6413,314360.0
2019-04-01 13:30:00,30.56,30.6,30.56,30.57,247520.0,25.6329,25.6665,25.6329,25.6413,247520.0
2019-04-01 13:40:00,30.57,30.61,30.57,30.57,290830.0,25.6413,25.6749,25.6413,25.6413,290830.0
2019-04-01 13:50:00,30.57,30.62,30.57,30.6,237910.0,25.6413,25.6832,25.6413,25.6665,237910.0
2019-04-01 14:00:00,30.61,30.65,30.6,30.65,389880.0,25.6749,25.7084,25.6665,25.7084,389880.0
2019-04-01 14:10:00,30.65,30.67,30.61,30.65,486240.0,25.7084,25.7252,25.6749,25.7084,486240.0
2019-04-01 14:20:00,30.64,30.66,30.63,30.64,256130.0,25.7,25.7168,25.6916,25.7,256130.0
2019-04-01 14:30:00,30.64,30.65,30.61,30.61,278410.0,25.7,25.7084,25.6749,25.6749,278410.0
2019-04-01 14:40:00,30.61,30.65,30.61,30.62,263050.0,25.6749,25.7084,25.6749,25.6832,263050.0
2019-04-01 14:50:00,30.61,30.64,30.61,30.63,208000.0,25.6749,25.7,25.6749,25.6916,208000.0
2019-04-01 15:00:00,30.62,30.68,30.61,30.67,344540.0,25.6832,25.7336,25.6749,25.7252,344540.0
2019-04-01 15:10:00,30.67,30.68,30.63,30.66,307720.0,25.7252,25.7336,25.6916,25.7168,307720.0
2019-04-01 15:20:00,30.65,30.67,30.65,30.67,396520.0,25.7084,25.7252,25.7084,25.7252,396520.0
2019-04-01 15:30:00,30.66,30.66,30.6,30.65,496850.0,25.7168,25.7168,25.6665,25.7084,496850.0
2019-04-01 15:40:00,30.66,30.67,30.58,30.6,565980.0,25.7168,25.7252,25.6497,25.6665,565980.0
2019-04-01 15:50:00,30.59,30.64,30.58,30.58,1348750.0,25.6581,25.7,25.6497,25.6497,1348750.0
2019-04-02 09:30:00,30.62,30.67,30.47,30.61,1029580.0,25.6832,25.7252,25.5574,25.6749,1029580.0
2019-04-02 09:40:00,30.62,30.74,30.43,30.52,847190.0,25.6832,25.7839,25.5239,25.5994,847190.0
2019-04-02 09:50:00,30.51,30.57,30.48,30.52,397430.0,25.591,25.6413,25.5658,25.5994,397430.0
2019-04-02 10:00:00,30.52,30.52,30.44,30.48,332050.0,25.5994,25.5994,25.5323,25.5658,332050.0
2019-04-02 10:10:00,30.47,30.5,30.45,30.5,231040.0,25.5574,25.5826,25.5406,25.5826,231040.0
2019-04-02 10:20:00,30.48,30.53,30.47,30.53,247030.0,25.5658,25.6077,25.5574,25.6077,247030.0
2019-04-02 10:30:00,30.53,30.59,30.51,30.52,240560.0,25.6077,25.6581,25.591,25.5994,240560.0
2019-04-02 10:40:00,30.51,30.54,30.47,30.48,221870.0,25.591,25.6161,25.5574,25.5658,221870.0
2019-04-02 10:50:00,30.48,30.5,30.35,30.36,339100.0,25.5658,25.5826,25.4568,25.4652,339100.0
2019-04-02 11:00:00,30.35,30.38,30.3,30.34,385820.0,25.4568,25.4819,25.4148,25.4484,385820.0
2019-04-02 11:10:00,30.33,30.33,30.26,30.29,366840.0,25.44,25.44,25.3813,25.4064,366840.0
2019-04-02 11:20:00,30.29,30.34,30.28,30.31,298900.0,25.4064,25.4484,25.3981,25.4232,298900.0
2019-04-02 11:30:00,30.31,30.38,30.3,30.36,249150.0,25.4232,25.4819,25.4148,25.4652,249150.0
2019-04-02 11:40:00,30.36,30.37,30.33,30.35,303610.0,25.4652,25.4735,25.44,25.4568,303610.0
2019-04-02 11:50:00,30.37,30.37,30.34,30.35,232710.0,25.4735,25.4735,25.4484,25.4568,232710.0
2019-04-02 12:00:00,30.35,30.38,30.35,30.37,168740.0,25.4568,25.4819,25.4568,25.4735,168740.0
2019-04-02 12:10:00,30.37,30.39,30.35,30.36,162800.0,25.4735,25.4903,25.4568,25.4652,162800.0
2019-04-02 12:20:00,30.36,30.36,30.31,30.35,211970.0,25.4652,25.4652,25.4232,25.4568,211970.0
2019-04-02 12:30:00,30.34,30.38,30.33,30.36,306730.0,25.4484,25.4819,25.44,25.4652,306730.0
2019-04-02 12:40:00,30.36,30.36,30.34,30.36,107890.0,25.4652,25.4652,25.4484,25.4652,107890.0
2019-04-02 12:50:00,30.36,30.36,30.33,30.34,190250.0,25.4652,25.4652,25.44,25.4484,190250.0
2019-04-02 13:00:00,30.34,30.38,30.3,30.38,152520.0,25.4484,25.4819,25.4148,25.4819,152520.0
2019-04-02 13:10:00,30.38,30.38,30.36,30.36,245480.0,25.4819,25.4819,25.4652,25.4652,245480.0
2019-04-02 13:20:00,30.37,30.38,30.34,30.34,153290.0,25.4735,25.4819,25.4484,25.4484,153290.0
2019-04-02 13:30:00,30.34,30.34,30.31,30.32,183470.0,25.4484,25.4484,25.4232,25.4316,183470.0
2019-04-02 13:40:00,30.32,30.33,30.31,30.33,118030.0,25.4316,25.44,25.4232,25.44,118030.0
2019-04-02 13:50:00,30.33,30.35,30.3,30.34,339680.0,25.44,25.4568,25.4148,25.4484,339680.0
2019-04-02 14:00:00,30.33,30.37,30.33,30.35,143940.0,25.44,25.4735,25.44,25.4568,143940.0
2019-04-02 14:10:00,30.35,30.38,30.35,30.36,187880.0,25.4568,25.4819,25.4568,25.4652,187880.0
2019-04-02 14:20:00,30.36,30.37,30.35,30.37,225230.0,25.4652,25.4735,25.4568,25.4735,225230.0
2019-04-02 14:30:00,30.36,30.37,30.35,30.36,148530.0,25.4652,25.4735,25.4568,25.4652,148530.0
2019-04-02 14:40:00,30.36,30.36,30.33,30.33,324440.0,25.4652,25.4652,25.44,25.44,324440.0
2019-04-02 14:50:00,30.33,30.35,30.32,30.35,445910.0,25.44,25.4568,25.4316,25.4568,445910.0
2019-04-02 15:00:00,30.35,30.36,30.32,30.34,371680.0,25.4568,25.4652,25.4316,25.4484,371680.0
2019-04-02 15:10:00,30.33,30.35,30.33,30.34,261650.0,25.44,25.4568,25.44,25.4484,261650.0
2019-04-02 15:20:00,30.33,30.35,30.32,30.34,324760.0,25.44,25.4568,25.4316,25.4484,324760.0
2019-04-02 15:30:00,30.35,30.35,30.33,30.35,417930.0,25.4568,25.4568,25.44,25.4568,417930.0
2019-04-02 15:40:00,30.35,30.35,30.33,30.34,559340.0,25.4568,25.4568,25.44,25.4484,559340.0
2019-04-02 15:50:00,30.35,30.35,30.3,30.3,1763260.0,25.4568,25.4568,25.4148,25.4148,1763260.0
2019-04-03 09:30:00,30.62,30.74,30.56,30.63,1081100.0,25.6832,25.7839,25.6329,25.6916,1081100.0
2019-04-03 09:40:00,30.65,30.68,30.56,30.63,625570.0,25.7084,25.7336,25.6329,25.6916,625570.0
2019-04-03 09:50:00,30.64,30.64,30.5,30.51,265650.0,25.7,25.7,25.5826,25.591,265650.0
2019-04-03 10:00:00,30.5,30.5,30.38,30.4,215810.0,25.5826,25.5826,25.4819,25.4987,215810.0
2019-04-03 10:10:00,30.41,30.48,30.4,30.45,309250.0,25.5071,25.5658,25.4987,25.5406,309250.0
2019-04-03 10:20:00,30.45,30.45,30.39,30.44,187740.0,25.5406,25.5406,25.4903,25.5323,187740.0
2019-04-03 10:30:00,30.43,30.53,30.43,30.49,289770.0,25.5239,25.6077,25.5239,25.5742,289770.0
2019-04-03 10:40:00,30.48,30.49,30.38,30.39,346490.0,25.5658,25.5742,25.4819,25.4903,346490.0
2019-04-03 10:50:00,30.39,30.48,30.38,30.47,375080.0,25.4903,25.5658,25.4819,25.5574,375080.0
2019-04-03 11:00:00,30.48,30.5,30.44,30.46,310600.0,25.5658,25.5826,25.5323,25.549,310600.0
2019-04-03 11:10:00,30.47,30.48,30.42,30.42,298730.0,25.5574,25.5658,25.5155,25.5155,298730.0
2019-04-03 11:20:00,30.42,30.48,30.41,30.47,234000.0,25.5155,25.5658,25.5071,25.5574,234000.0
2019-04-03 11:30:00,30.47,30.57,30.46,30.51,382400.0,25.5574,25.6413,25.549,25.591,382400.0
2019-04-03 11:40:00,30.51,30.51,30.46,30.51,184490.0,25.591,25.591,25.549,25.591,184490.0
2019-04-03 11:50:00,30.51,30.57,30.48,30.49,193480.0,25.591,25.6413,25.5658,25.5742,193480.0
2019-04-03 12:00:00,30.49,30.57,30.48,30.55,242200.0,25.5742,25.6413,25.5658,25.6245,242200.0
2019-04-03 12:10:00,30.55,30.58,30.51,30.56,250990.0,25.6245,25.6497,25.591,25.6329,250990.0
2019-04-03 12:20:00,30.56,30.56,30.49,30.51,303800.0,25.6329,25.6329,25.5742,25.591,303800.0
2019-04-03 12:30:00,30.51,30.53,30.49,30.5,341940.0,25.591,25.6077,25.5742,25.5826,341940.0
2019-04-03 12:40:00,30.5,30.54,30.49,30.54,331600.0,25.5826,25.6161,25.5742,25.6161,331600.0
2019-04-03 12:50:00,30.54,30.54,30.47,30.49,317590.0,25.6161,25.6161,25.5574,25.5742,317590.0
2019-04-03 13:00:00,30.49,30.54,30.48,30.53,147180.0,25.5742,25.6161,25.5658,25.6077,147180.0
2019-04-03 13:10:00,30.54,30.6,30.53,30.54,339240.0,25.6161,25.6665,25.6077,25.6161,339240.0
2019-04-03 13:20:00,30.55,30.58,30.5,30.54,388630.0,25.6245,25.6497,25.5826,25.6161,388630.0
2019-04-03 13:30:00,30.54,30.58,30.48,30.51,253630.0,25.6161,25.6497,25.5658,25.591,253630.0
2019-04-03 13:40:00,30.5,30.52,30.47,30.5,188410.0,25.5826,25.5994,25.5574,25.5826,188410.0
2019-04-03 13:50:00,30.51,30.52,30.41,30.41,211600.0,25.591,25.5994,25.5071,25.5071,211600.0
2019-04-03 14:00:00,30.41,30.43,30.34,30.4,419720.0,25.5071,25.5239,25.4484,25.4987,419720.0
2019-04-03 14:10:00,30.4,30.42,30.38,30.42,174910.0,25.4987,25.5155,25.4819,25.5155,174910.0
2019-04-03 14:20:00,30.42,30.43,30.39,30.4,236140.0,25.5155,25.5239,25.4903,25.4987,236140.0
2019-04-03 14:30:00,30.41,30.42,30.38,30.38,181610.0,25.5071,25.5155,25.4819,25.4819,181610.0
2019-04-03 14:40:00,30.38,30.41,30.38,30.39,98240.0,25.4819,25.5071,25.4819,25.4903,98240.0
2019-04-03 14:50:00,30.39,30.4,30.29,30.29,906590.0,25.4903,25.4987,25.4064,25.4064,906590.0
2019-04-03 15:00:00,30.3,30.33,30.28,30.29,577550.0,25.4148,25.44,25.3981,25.4064,577550.0
2019-04-03 15:10:00,30.28,30.28,30.18,30.21,343720.0,25.3981,25.3981,25.3142,25.3393,343720.0
2019-04-03 15:20:00,30.22,30.31,30.2,30.29,207990.0,25.3477,25.4232,25.331,25.4064,207990.0
2019-04-03 15:30:00,30.29,30.34,30.27,30.3,276710.0,25.4064,25.4484,25.3897,25.4148,276710.0
2019-04-03 15:40:00,30.3,30.35,30.28,30.35,440660.0,25.4148,25.4568,25.3981,25.4568,440660.0
2019-04-03 15:50:00,30.35,30.45,30.34,30.41,1062370.0,25.4568,25.5406,25.4484,25.5071,1062370.0
2019-04-04 09:30:00,30.48,30.5,30.39,30.42,674390.0,25.5658,25.5826,25.4903,25.5155,674390.0
2019-04-04 09:40:00,30.45,30.6,30.42,30.46,493670.0,25.5406,25.6665,25.5155,25.549,493670.0
2019-04-04 09:50:00,30.47,30.54,30.36,30.4,336600.0,25.5574,25.6161,25.4652,25.4987,336600.0
2019-04-04 10:00:00,30.4,30.46,30.36,30.37,228580.0,25.4987,25.549,25.4652,25.4735,228580.0
2019-04-04 10:10:00,30.37,30.38,30.26,30.27,337550.0,25.4735,25.4819,25.3813,25.3897,337550.0
2019-04-04 10:20:00,30.27,30.28,30.18,30.25,256430.0,25.3897,25.3981,25.3142,25.3729,256430.0
2019-04-04 10:30:00,30.24,30.36,30.17,30.32,296070.0,25.3645,25.4652,25.3058,25.4316,296070.0
2019-04-04 10:40:00,30.31,30.42,30.31,30.41,226510.0,25.4232,25.5155,25.4232,25.5071,226510.0
2019-04-04 10:50:00,30.42,30.48,30.38,30.4,260390.0,25.5155,25.5658,25.4819,25.4987,260390.0
2019-04-04 11:00:00,30.4,30.42,30.37,30.4,125850.0,25.4987,25.5155,25.4735,25.4987,125850.0
2019-04-04 11:10:00,30.39,30.41,30.3,30.31,178560.0,25.4903,25.5071,25.4148,25.4232,178560.0
2019-04-04 11:20:00,30.32,30.37,30.31,30.33,163700.0,25.4316,25.4735,25.4232,25.44,163700.0
2019-04-04 11:30:00,30.3,30.4,30.28,30.38,155830.0,25.4148,25.4987,25.3981,25.4819,155830.0
2019-04-04 11:40:00,30.38,30.4,30.35,30.35,157600.0,25.4819,25.4987,25.4568,25.4568,157600.0
2019-04-04 11:50:00,30.35,30.35,30.27,30.27,213100.0,25.4568,25.4568,25.3897,25.3897,213100.0
2019-04-04 12:00:00,30.28,30.32,30.28,30.28,125390.0,25.3981,25.4316,25.3981,25.3981,125390.0
2019-04-04 12:10:00,30.28,30.33,30.24,30.25,124240.0,25.3981,25.44,25.3645,25.3729,124240.0
2019-04-04 12:20:00,30.25,30.27,30.24,30.25,104830.0,25.3729,25.3897,25.3645,25.3729,104830.0
2019-04-04 12:30:00,30.24,30.26,30.19,30.25,240500.0,25.3645,25.3813,25.3226,25.3729,240500.0
2019-04-04 12:40:00,30.25,30.27,30.2,30.25,166410.0,25.3729,25.3897,25.331,25.3729,166410.0
2019-04-04 12:50:00,30.25,30.3,30.24,30.26,306090.0,25.3729,25.4148,25.3645,25.3813,306090.0
2019-04-04 13:00:00,30.27,30.3,30.22,30.28,120840.0,25.3897,25.4148,25.3477,25.3981,120840.0
2019-04-04 13:10:00,30.29,30.31,30.25,30.25,117160.0,25.4064,25.4232,25.3729,25.3729,117160.0
2019-04-04 13:20:00,30.26,30.31,30.25,30.31,131300.0,25.3813,25.4232,25.3729,25.4232,131300.0
2019-04-04 13:30:00,30.31,30.33,30.29,30.3,298770.0,25.4232,25.44,25.4064,25.4148,298770.0
2019-04-04 13:40:00,30.31,30.33,30.29,30.3,197730.0,25.4232,25.44,25.4064,25.4148,197730.0
2019-04-04 13:50:00,30.31,30.33,30.3,30.31,75520.0,25.4232,25.44,25.4148,25.4232,75520.0
2019-04-04 14:00:00,30.32,30.33,30.28,30.29,137040.0,25.4316,25.44,25.3981,25.4064,137040.0
2019-04-04 14:10:00,30.3,30.36,30.29,30.33,160410.0,25.4148,25.4652,25.4064,25.44,160410.0
2019-04-04 14:20:00,30.33,30.36,30.33,30.35,103510.0,25.44,25.4652,25.44,25.4568,103510.0
2019-04-04 14:30:00,30.35,30.35,30.27,30.31,340240.0,25.4568,25.4568,25.3897,25.4232,340240.0
2019-04-04 14:40:00,30.31,30.33,30.29,30.32,122260.0,25.4232,25.44,25.4064,25.4316,122260.0
2019-04-04 14:50:00,30.32,30.32,30.29,30.29,605650.0,25.4316,25.4316,25.4064,25.4064,605650.0
2019-04-04 15:00:00,30.28,30.31,30.24,30.24,175670.0,25.3981,25.4232,25.3645,25.3645,175670.0
2019-04-04 15:10:00,30.24,30.25,30.22,30.23,162920.0,25.3645,25.3729,25.3477,25.3561,162920.0
2019-04-04 15:20:00,30.23,30.23,30.21,30.22,182100.0,25.3561,25.3561,25.3393,25.3477,182100.0
2019-04-04 15:30:00,30.23,30.26,30.22,30.22,433210.0,25.3561,25.3813,25.3477,25.3477,433210.0
2019-04-04 15:40:00,30.22,30.24,30.19,30.2,320390.0,25.3477,25.3645,25.3226,25.331,320390.0
2019-04-04 15:50:00,30.21,30.25,30.19,30.19,927130.0,25.3393,25.3729,25.3226,25.3226,927130.0
2019-04-05 09:30:00,30.4,30.41,30.26,30.31,427320.0,25.4987,25.5071,25.3813,25.4232,427320.0
2019-04-05 09:40:00,30.31,30.34,30.22,30.22,189850.0,25.4232,25.4484,25.3477,25.3477,189850.0
2019-04-05 09:50:00,30.23,30.3,30.18,30.24,225970.0,25.3561,25.4148,25.3142,25.3645,225970.0
2019-04-05 10:00:00,30.26,30.36,30.26,30.34,150620.0,25.3813,25.4652,25.3813,25.4484,150620.0
2019-04-05 10:10:00,30.35,30.38,30.33,30.34,180270.0,25.4568,25.4819,25.44,25.4484,180270.0
2019-04-05 10:20:00,30.35,30.4,30.32,30.35,685490.0,25.4568,25.4987,25.4316,25.4568,685490.0
2019-04-05 10:30:00,30.35,30.38,30.33,30.36,178100.0,25.4568,25.4819,25.44,25.4652,178100.0
2019-04-05 10:40:00,30.37,30.38,30.32,30.35,237660.0,25.4735,25.4819,25.4316,25.4568,237660.0
2019-04-05 10:50:00,30.35,30.37,30.3,30.31,751280.0,25.4568,25.4735,25.4148,25.4232,751280.0
2019-04-05 11:00:00,30.31,30.36,30.29,30.32,274050.0,25.4232,25.4652,25.4064,25.4316,274050.0
2019-04-05 11:10:00,30.33,30.34,30.28,30.33,364160.0,25.44,25.4484,25.3981,25.44,364160.0
2019-04-05 11:20:00,30.32,30.36,30.32,30.33,298520.0,25.4316,25.4652,25.4316,25.44,298520.0
2019-04-05 11:30:00,30.33,30.33,30.29,30.3,244730.0,25.44,25.44,25.4064,25.4148,244730.0
2019-04-05 11:40:00,30.29,30.31,30.29,30.3,499320.0,25.4064,25.4232,25.4064,25.4148,499320.0
2019-04-05 11:50:00,30.31,30.35,30.29,30.32,421170.0,25.4232,25.4568,25.4064,25.4316,421170.0
2019-04-05 12:00:00,30.33,30.37,30.31,30.36,322220.0,25.44,25.4735,25.4232,25.4652,322220.0
2019-04-05 12:10:00,30.36,30.41,30.36,30.38,284740.0,25.4652,25.5071,25.4652,25.4819,284740.0
2019-04-05 12:20:00,30.39,30.41,30.38,30.4,297760.0,25.4903,25.5071,25.4819,25.4987,297760.0
2019-04-05 12:30:00,30.4,30.43,30.38,30.38,356670.0,25.4987,25.5239,25.4819,25.4819,356670.0
2019-04-05 12:40:00,30.38,30.41,30.37,30.41,249390.0,25.4819,25.5071,25.4735,25.5071,249390.0
2019-04-05 12:50:00,30.41,30.42,30.39,30.39,213210.0,25.5071,25.5155,25.4903,25.4903,213210.0
2019-04-05 13:00:00,30.4,30.41,30.38,30.4,166920.0,25.4987,25.5071,25.4819,25.4987,166920.0
2019-04-05 13:10:00,30.4,30.4,30.38,30.4,110550.0,25.4987,25.4987,25.4819,25.4987,110550.0
2019-04-05 13:20:00,30.39,30.41,30.38,30.4,102530.0,25.4903,25.5071,25.4819,25.4987,102530.0
2019-04-05 13:30:00,30.4,30.4,30.38,30.39,108110.0,25.4987,25.4987,25.4819,25.4903,108110.0
2019-04-05 13:40:00,30.39,30.4,30.38,30.4,61970.0,25.4903,25.4987,25.4819,25.4987,61970.0
2019-04-05 13:50:00,30.39,30.4,30.38,30.4,143740.0,25.4903,25.4987,25.4819,25.4987,143740.0
2019-04-05 14:00:00,30.39,30.41,30.38,30.4,151800.0,25.4903,25.5071,25.4819,25.4987,151800.0
2019-04-05 14:10:00,30.4,30.4,30.38,30.38,94600.0,25.4987,25.4987,25.4819,25.4819,94600.0
2019-04-05 14:20:00,30.39,30.41,30.38,30.4,193480.0,25.4903,25.5071,25.4819,25.4987,193480.0
2019-04-05 14:30:00,30.4,30.41,30.38,30.41,243190.0,25.4987,25.5071,25.4819,25.5071,243190.0
2019-04-05 14:40:00,30.41,30.41,30.36,30.38,287790.0,25.5071,25.5071,25.4652,25.4819,287790.0
2019-04-05 14:50:00,30.37,30.4,30.35,30.39,120850.0,25.4735,25.4987,25.4568,25.4903,120850.0
2019-04-05 15:00:00,30.39,30.41,30.36,30.36,243090.0,25.4903,25.5071,25.4652,25.4652,243090.0
2019-04-05 15:10:00,30.35,30.38,30.34,30.38,130240.0,25.4568,25.4819,25.4484,25.4819,130240.0
2019-04-05 15:20:00,30.38,30.42,30.38,30.4,294900.0,25.4819,25.5155,25.4819,25.4987,294900.0
2019-04-05 15:30:00,30.4,30.4,30.35,30.4,727310.0,25.4987,25.4987,25.4568,25.4987,727310.0
2019-04-05 15:40:00,30.4,30.42,30.39,30.41,230060.0,25.4987,25.5155,25.4903,25.5071,230060.0
2019-04-05 15:50:00,30.41,30.44,30.4,30.44,786370.0,25.5071,25.5323,25.4987,25.5323,786370.0
2019-04-08 09:30:00,30.41,30.46,30.28,30.3,355080.0,25.5071,25.549,25.3981,25.4148,355080.0
2019-04-08 09:40:00,30.29,30.3,30.2,30.29,313150.0,25.4064,25.4148,25.331,25.4064,313150.0
2019-04-08 09:50:00,30.29,30.32,30.2,30.26,185240.0,25.4064,25.4316,25.331,25.3813,185240.0
2019-04-08 10:00:00,30.25,30.31,30.24,30.29,178190.0,25.3729,25.4232,25.3645,25.4064,178190.0
2019-04-08 10:10:00,30.28,30.28,30.25,30.27,148650.0,25.3981,25.3981,25.3729,25.3897,148650.0
2019-04-08 10:20:00,30.26,30.3,30.25,30.27,274520.0,25.3813,25.4148,25.3729,25.3897,274520.0
2019-04-08 10:30:00,30.27,30.37,30.26,30.35,207750.0,25.3897,25.4735,25.3813,25.4568,207750.0
2019-04-08 10:40:00,30.34,30.41,30.34,30.38,185060.0,25.4484,25.5071,25.4484,25.4819,185060.0
2019-04-08 10:50:00,30.39,30.4,30.34,30.36,151160.0,25.4903,25.4987,25.4484,25.4652,151160.0
2019-04-08 11:00:00,30.36,30.42,30.36,30.42,138850.0,25.4652,25.5155,25.4652,25.5155,138850.0
2019-04-08 11:10:00,30.42,30.44,30.38,30.41,163600.0,25.5155,25.5323,25.4819,25.5071,163600.0
2019-04-08 11:20:00,30.4,30.42,30.38,30.41,125830.0,25.4987,25.5155,25.4819,25.5071,125830.0
2019-04-08 11:30:00,30.41,30.46,30.41,30.45,174980.0,25.5071,25.549,25.5071,25.5406,174980.0
2019-04-08 11:40:00,30.45,30.46,30.37,30.43,199680.0,25.5406,25.549,25.4735,25.5239,199680.0
2019-04-08 11:50:00,30.42,30.42,30.39,30.41,192690.0,25.5155,25.5155,25.4903,25.5071,192690.0
2019-04-08 12:00:00,30.41,30.44,30.34,30.38,193440.0,25.5071,25.5323,25.4484,25.4819,193440.0
2019-04-08 12:10:00,30.38,30.41,30.37,30.38,89390.0,25.4819,25.5071,25.4735,25.4819,89390.0
2019-04-08 12:20:00,30.39,30.45,30.38,30.44,202940.0,25.4903,25.5406,25.4819,25.5323,202940.0
2019-04-08 12:30:00,30.44,30.44,30.39,30.4,111390.0,25.5323,25.5323,25.4903,25.4987,111390.0
2019-04-08 12:40:00,30.4,30.43,30.4,30.43,99100.0,25.4987,25.5239,25.4987,25.5239,99100.0
2019-04-08 12:50:00,30.43,30.44,30.41,30.44,79700.0,25.5239,25.5323,25.5071,25.5323,79700.0
2019-04-08 13:00:00,30.44,30.51,30.44,30.51,273050.0,25.5323,25.591,25.5323,25.591,273050.0
2019-04-08 13:10:00,30.51,30.53,30.48,30.48,120050.0,25.591,25.6077,25.5658,25.5658,120050.0
2019-04-08 13:20:00,30.49,30.5,30.47,30.49,91190.0,25.5742,25.5826,25.5574,25.5742,91190.0
2019-04-08 13:30:00,30.5,30.51,30.48,30.48,109410.0,25.5826,25.591,25.5658,25.5658,109410.0
2019-04-08 13:40:00,30.48,30.48,30.44,30.46,101640.0,25.5658,25.5658,25.5323,25.549,101640.0
2019-04-08 13:50:00,30.46,30.48,30.45,30.45,128220.0,25.549,25.5658,25.5406,25.5406,128220.0
2019-04-08 14:00:00,30.45,30.47,30.44,30.46,137500.0,25.5406,25.5574,25.5323,25.549,137500.0
2019-04-08 14:10:00,30.46,30.47,30.44,30.45,232450.0,25.549,25.5574,25.5323,25.5406,232450.0
2019-04-08 14:20:00,30.45,30.45,30.42,30.44,166990.0,25.5406,25.5406,25.5155,25.5323,166990.0
2019-04-08 14:30:00,30.44,30.47,30.43,30.47,137000.0,25.5323,25.5574,25.5239,25.5574,137000.0
2019-04-08 14:40:00,30.46,30.47,30.43,30.43,204890.0,25.549,25.5574,25.5239,25.5239,204890.0
2019-04-08 14:50:00,30.44,30.45,30.42,30.44,109330.0,25.5323,25.5406,25.5155,25.5323,109330.0
2019-04-08 15:00:00,30.43,30.46,30.43,30.43,138160.0,25.5239,25.549,25.5239,25.5239,138160.0
2019-04-08 15:10:00,30.43,30.45,30.42,30.45,234740.0,25.5239,25.5406,25.5155,25.5406,234740.0
2019-04-08 15:20:00,30.45,30.45,30.43,30.43,197610.0,25.5406,25.5406,25.5239,25.5239,197610.0
2019-04-08 15:30:00,30.43,30.46,30.41,30.45,233920.0,25.5239,25.549,25.5071,25.5406,233920.0
2019-04-08 15:40:00,30.45,30.48,30.45,30.47,292520.0,25.5406,25.5658,25.5406,25.5574,292520.0
2019-04-08 15:50:00,30.47,30.52,30.43,30.44,898550.0,25.5574,25.5994,25.5239,25.5323,898550.0
2019-04-09 09:30:00,30.26,30.3,30.03,30.19,790010.0,25.3813,25.4148,25.1884,25.3226,790010.0
2019-04-09 09:40:00,30.19,30.26,30.09,30.25,325190.0,25.3226,25.3813,25.2387,25.3729,325190.0
2019-04-09 09:50:00,30.25,30.29,30.21,30.26,197560.0,25.3729,25.4064,25.3393,25.3813,197560.0
2019-04-09 10:00:00,30.25,30.26,30.19,30.26,156860.0,25.3729,25.3813,25.3226,25.3813,156860.0
2019-04-09 10:10:00,30.26,30.29,30.22,30.28,143370.0,25.3813,25.4064,25.3477,25.3981,143370.0
2019-04-09 10:20:00,30.29,30.35,30.29,30.31,126210.0,25.4064,25.4568,25.4064,25.4232,126210.0
2019-04-09 10:30:00,30.32,30.35,30.25,30.25,123270.0,25.4316,25.4568,25.3729,25.3729,123270.0
2019-04-09 10:40:00,30.26,30.26,30.21,30.22,102410.0,25.3813,25.3813,25.3393,25.3477,102410.0
2019-04-09 10:50:00,30.23,30.35,30.21,30.33,158670.0,25.3561,25.4568,25.3393,25.44,158670.0
2019-04-09 11:00:00,30.33,30.37,30.31,30.32,134520.0,25.44,25.4735,25.4232,25.4316,134520.0
2019-04-09 11:10:00,30.32,30.4,30.32,30.38,245910.0,25.4316,25.4987,25.4316,25.4819,245910.0
2019-04-09 11:20:00,30.37,30.37,30.32,30.35,225260.0,25.4735,25.4735,25.4316,25.4568,225260.0
2019-04-09 11:30:00,30.34,30.4,30.34,30.34,93140.0,25.4484,25.4987,25.4484,25.4484,93140.0
2019-04-09 11:40:00,30.34,30.37,30.33,30.37,105100.0,25.4484,25.4735,25.44,25.4735,105100.0
2019-04-09 11:50:00,30.36,30.36,30.32,30.35,73250.0,25.4652,25.4652,25.4316,25.4568,73250.0
2019-04-09 12:00:00,30.34,30.37,30.33,30.35,78930.0,25.4484,25.4735,25.44,25.4568,78930.0
2019-04-09 12:10:00,30.34,30.41,30.34,30.39,73410.0,25.4484,25.5071,25.4484,25.4903,73410.0
2019-04-09 12:20:00,30.39,30.4,30.38,30.4,57630.0,25.4903,25.4987,25.4819,25.4987,57630.0
2019-04-09 12:30:00,30.39,30.41,30.39,30.4,139200.0,25.4903,25.5071,25.4903,25.4987,139200.0
2019-04-09 12:40:00,30.4,30.4,30.38,30.38,71100.0,25.4987,25.4987,25.4819,25.4819,71100.0
2019-04-09 12:50:00,30.37,30.39,30.36,30.37,48620.0,25.4735,25.4903,25.4652,25.4735,48620.0
2019-04-09 13:00:00,30.37,30.37,30.34,30.35,112310.0,25.4735,25.4735,25.4484,25.4568,112310.0
2019-04-09 13:10:00,30.35,30.36,30.33,30.35,64750.0,25.4568,25.4652,25.44,25.4568,64750.0
2019-04-09 13:20:00,30.35,30.36,30.35,30.35,49090.0,25.4568,25.4652,25.4568,25.4568,49090.0
2019-04-09 13:30:00,30.35,30.38,30.33,30.36,113620.0,25.4568,25.4819,25.44,25.4652,113620.0
2019-04-09 13:40:00,30.36,30.38,30.35,30.37,87980.0,25.4652,25.4819,25.4568,25.4735,87980.0
2019-04-09 13:50:00,30.37,30.38,30.35,30.36,93750.0,25.4735,25.4819,25.4568,25.4652,93750.0
2019-04-09 14:00:00,30.36,30.36,30.28,30.29,115980.0,25.4652,25.4652,25.3981,25.4064,115980.0
2019-04-09 14:10:00,30.29,30.35,30.28,30.32,90370.0,25.4064,25.4568,25.3981,25.4316,90370.0
2019-04-09 14:20:00,30.32,30.33,30.31,30.31,132410.0,25.4316,25.44,25.4232,25.4232,132410.0
2019-04-09 14:30:00,30.31,30.35,30.3,30.31,92330.0,25.4232,25.4568,25.4148,25.4232,92330.0
2019-04-09 14:40:00,30.31,30.33,30.25,30.33,128820.0,25.4232,25.44,25.3729,25.44,128820.0
2019-04-09 14:50:00,30.32,30.34,30.29,30.3,93020.0,25.4316,25.4484,25.4064,25.4148,93020.0
2019-04-09 15:00:00,30.3,30.34,30.29,30.34,102540.0,25.4148,25.4484,25.4064,25.4484,102540.0
2019-04-09 15:10:00,30.34,30.35,30.32,30.32,163900.0,25.4484,25.4568,25.4316,25.4316,163900.0
2019-04-09 15:20:00,30.32,30.33,30.29,30.3,158340.0,25.4316,25.44,25.4064,25.4148,158340.0
2019-04-09 15:30:00,30.3,30.33,30.3,30.32,181430.0,25.4148,25.44,25.4148,25.4316,181430.0
2019-04-09 15:40:00,30.33,30.36,30.32,30.36,313810.0,25.44,25.4652,25.4316,25.4652,313810.0
2019-04-09 15:50:00,30.36,30.36,30.28,30.35,726180.0,25.4652,25.4652,25.3981,25.4568,726180.0
2019-04-10 09:30:00,30.36,30.46,30.32,30.35,266500.0,25.4652,25.549,25.4316,25.4568,266500.0
2019-04-10 09:40:00,30.34,30.45,30.3,30.41,84380.0,25.4484,25.5406,25.4148,25.5071,84380.0
2019-04-10 09:50:00,30.42,30.52,30.39,30.49,159840.0,25.5155,25.5994,25.4903,25.5742,159840.0
2019-04-10 10:00:00,30.5,30.54,30.47,30.49,231070.0,25.5826,25.6161,25.5574,25.5742,231070.0
2019-04-10 10:10:00,30.47,30.5,30.43,30.49,98890.0,25.5574,25.5826,25.5239,25.5742,98890.0
2019-04-10 10:20:00,30.47,30.52,30.46,30.51,69670.0,25.5574,25.5994,25.549,25.591,69670.0
2019-04-10 10:30:00,30.51,30.55,30.48,30.54,254170.0,25.591,25.6245,25.5658,25.6161,254170.0
2019-04-10 10:40:00,30.55,30.63,30.55,30.62,175090.0,25.6245,25.6916,25.6245,25.6832,175090.0
2019-04-10 10:50:00,30.61,30.63,30.6,30.63,106750.0,25.6749,25.6916,25.6665,25.6916,106750.0
2019-04-10 11:00:00,30.63,30.67,30.62,30.66,324520.0,25.6916,25.7252,25.6832,25.7168,324520.0
2019-04-10 11:10:00,30.66,30.7,30.66,30.68,237160.0,25.7168,25.7503,25.7168,25.7336,237160.0
2019-04-10 11:20:00,30.67,30.68,30.64,30.65,185460.0,25.7252,25.7336,25.7,25.7084,185460.0
2019-04-10 11:30:00,30.65,30.7,30.64,30.68,332840.0,25.7084,25.7503,25.7,25.7336,332840.0
2019-04-10 11:40:00,30.68,30.69,30.62,30.64,169250.0,25.7336,25.742,25.6832,25.7,169250.0
2019-04-10 11:50:00,30.63,30.63,30.57,30.59,176380.0,25.6916,25.6916,25.6413,25.6581,176380.0
2019-04-10 12:00:00,30.59,30.59,30.56,30.58,83170.0,25.6581,25.6581,25.6329,25.6497,83170.0
2019-04-10 12:10:00,30.58,30.58,30.54,30.55,121700.0,25.6497,25.6497,25.6161,25.6245,121700.0
2019-04-10 12:20:00,30.55,30.55,30.5,30.54,124090.0,25.6245,25.6245,25.5826,25.6161,124090.0
2019-04-10 12:30:00,30.54,30.58,30.53,30.54,186470.0,25.6161,25.6497,25.6077,25.6161,186470.0
2019-04-10 12:40:00,30.54,30.54,30.49,30.51,99870.0,25.6161,25.6161,25.5742,25.591,99870.0
2019-04-10 12:50:00,30.51,30.52,30.49,30.5,118500.0,25.591,25.5994,25.5742,25.5826,118500.0
2019-04-10 13:00:00,30.5,30.5,30.46,30.49,218200.0,25.5826,25.5826,25.549,25.5742,218200.0
2019-04-10 13:10:00,30.5,30.54,30.49,30.53,81050.0,25.5826,25.6161,25.5742,25.6077,81050.0
2019-04-10 13:20:00,30.53,30.53,30.5,30.51,97230.0,25.6077,25.6077,25.5826,25.591,97230.0
2019-04-10 13:30:00,30.51,30.54,30.5,30.54,79120.0,25.591,25.6161,25.5826,25.6161,79120.0
2019-04-10 13:40:00,30.54,30.55,30.53,30.55,95840.0,25.6161,25.6245,25.6077,25.6245,95840.0
2019-04-10 13:50:00,30.55,30.56,30.53,30.55,96640.0,25.6245,25.6329,25.6077,25.6245,96640.0
2019-04-10 14:00:00,30.55,30.56,30.52,30.53,187660.0,25.6245,25.6329,25.5994,25.6077,187660.0
2019-04-10 14:10:00,30.53,30.55,30.51,30.53,181060.0,25.6077,25.6245,25.591,25.6077,181060.0
2019-04-10 14:20:00,30.54,30.55,30.48,30.55,119480.0,25.6161,25.6245,25.5658,25.6245,119480.0
2019-04-10 14:30:00,30.54,30.56,30.53,30.56,129080.0,25.6161,25.6329,25.6077,25.6329,129080.0
2019-04-10 14:40:00,30.56,30.58,30.56,30.57,130320.0,25.6329,25.6497,25.6329,25.6413,130320.0
2019-04-10 14:50:00,30.57,30.65,30.57,30.64,200470.0,25.6413,25.7084,25.6413,25.7,200470.0
2019-04-10 15:00:00,30.65,30.74,30.64,30.73,852330.0,25.7084,25.7839,25.7,25.7755,852330.0
2019-04-10 15:10:00,30.74,30.78,30.73,30.77,375810.0,25.7839,25.8174,25.7755,25.8091,375810.0
2019-04-10 15:20:00,30.77,30.78,30.74,30.74,267940.0,25.8091,25.8174,25.7839,25.7839,267940.0
2019-04-10 15:30:00,30.74,30.78,30.73,30.76,341920.0,25.7839,25.8174,25.7755,25.8007,341920.0
2019-04-10 15:40:00,30.76,30.77,30.74,30.75,744480.0,25.8007,25.8091,25.7839,25.7923,744480.0
2019-04-10 15:50:00,30.75,30.76,30.7,30.75,1280320.0,25.7923,25.8007,25.7503,25.7923,1280320.0
2019-04-11 09:30:00,30.82,30.96,30.77,30.78,742230.0,25.851,25.9684,25.8091,25.8174,742230.0
2019-04-11 09:40:00,30.78,30.83,30.71,30.74,241450.0,25.8174,25.8594,25.7587,25.7839,241450.0
2019-04-11 09:50:00,30.74,30.75,30.63,30.64,185490.0,25.7839,25.7923,25.6916,25.7,185490.0
2019-04-11 10:00:00,30.64,30.72,30.62,30.68,98040.0,25.7,25.7671,25.6832,25.7336,98040.0
2019-04-11 10:10:00,30.7,30.8,30.7,30.78,229980.0,25.7503,25.8342,25.7503,25.8174,229980.0
2019-04-11 10:20:00,30.78,30.83,30.76,30.81,215100.0,25.8174,25.8594,25.8007,25.8426,215100.0
2019-04-11 10:30:00,30.82,30.82,30.74,30.79,375800.0,25.851,25.851,25.7839,25.8258,375800.0
2019-04-11 10:40:00,30.79,30.86,30.78,30.83,435070.0,25.8258,25.8845,25.8174,25.8594,435070.0
2019-04-11 10:50:00,30.83,30.85,30.8,30.85,131250.0,25.8594,25.8762,25.8342,25.8762,131250.0
2019-04-11 11:00:00,30.84,30.92,30.84,30.92,337570.0,25.8678,25.9349,25.8678,25.9349,337570.0
2019-04-11 11:10:00,30.93,30.93,30.89,30.93,156700.0,25.9433,25.9433,25.9097,25.9433,156700.0
2019-04-11 11:20:00,30.93,31.02,30.87,30.88,1487090.0,25.9433,26.0187,25.8929,25.9013,1487090.0
2019-04-11 11:30:00,30.88,30.89,30.79,30.8,170670.0,25.9013,25.9097,25.8258,25.8342,170670.0
2019-04-11 11:40:00,30.79,30.79,30.7,30.76,282970.0,25.8258,25.8258,25.7503,25.8007,282970.0
2019-04-11 11:50:00,30.77,30.8,30.73,30.73,164770.0,25.8091,25.8342,25.7755,25.7755,164770.0
2019-04-11 12:00:00,30.73,30.81,30.72,30.81,101520.0,25.7755,25.8426,25.7671,25.8426,101520.0
2019-04-11 12:10:00,30.81,30.82,30.74,30.77,122380.0,25.8426,25.851,25.7839,25.8091,122380.0
2019-04-11 12:20:00,30.77,30.8,30.76,30.78,77500.0,25.8091,25.8342,25.8007,25.8174,77500.0
2019-04-11 12:30:00,30.79,30.81,30.78,30.79,99920.0,25.8258,25.8426,25.8174,25.8258,99920.0
2019-04-11 12:40:00,30.79,30.81,30.78,30.79,56840.0,25.8258,25.8426,25.8174,25.8258,56840.0
2019-04-11 12:50:00,30.8,30.87,30.79,30.87,154670.0,25.8342,25.8929,25.8258,25.8929,154670.0
2019-04-11 13:00:00,30.86,30.87,30.85,30.87,101360.0,25.8845,25.8929,25.8762,25.8929,101360.0
2019-04-11 13:10:00,30.86,30.87,30.83,30.83,80500.0,25.8845,25.8929,25.8594,25.8594,80500.0
2019-04-11 13:20:00,30.83,30.83,30.75,30.75,413180.0,25.8594,25.8594,25.7923,25.7923,413180.0
2019-04-11 13:30:00,30.76,30.82,30.73,30.8,205380.0,25.8007,25.851,25.7755,25.8342,205380.0
2019-04-11 13:40:00,30.79,30.81,30.76,30.81,223550.0,25.8258,25.8426,25.8007,25.8426,223550.0
2019-04-11 13:50:00,30.81,30.82,30.79,30.81,133440.0,25.8426,25.851,25.8258,25.8426,133440.0
2019-04-11 14:00:00,30.81,30.84,30.8,30.82,421930.0,25.8426,25.8678,25.8342,25.851,421930.0
2019-04-11 14:10:00,30.81,30.84,30.81,30.82,136560.0,25.8426,25.8678,25.8426,25.851,136560.0
2019-04-11 14:20:00,30.82,30.84,30.82,30.82,79720.0,25.851,25.8678,25.851,25.851,79720.0
2019-04-11 14:30:00,30.82,30.85,30.82,30.82,130640.0,25.851,25.8762,25.851,25.851,130640.0
2019-04-11 14:40:00,30.82,30.84,30.82,30.83,109760.0,25.851,25.8678,25.851,25.8594,109760.0
2019-04-11 14:50:00,30.83,30.86,30.82,30.85,169610.0,25.8594,25.8845,25.851,25.8762,169610.0
2019-04-11 15:00:00,30.85,30.89,30.84,30.88,163750.0,25.8762,25.9097,25.8678,25.9013,163750.0
2019-04-11 15:10:00,30.88,30.91,30.88,30.91,206680.0,25.9013,25.9265,25.9013,25.9265,206680.0
2019-04-11 15:20:00,30.91,30.91,30.87,30.88,582540.0,25.9265,25.9265,25.8929,25.9013,582540.0
2019-04-11 15:30:00,30.88,30.91,30.87,30.89,327810.0,25.9013,25.9265,25.8929,25.9097,327810.0
2019-04-11 15:40:00,30.89,30.92,30.88,30.92,404070.0,25.9097,25.9349,25.9013,25.9349,404070.0
2019-04-11 15:50:00,30.92,30.97,30.91,30.95,1246390.0,25.9349,25.9768,25.9265,25.96,1246390.0
2019-04-12 09:30:00,31.15,31.28,31.06,31.28,1004280.0,26.1278,26.2368,26.0523,26.2368,1004280.0
2019-04-12 09:40:00,31.27,31.38,31.27,31.35,607360.0,26.2284,26.3207,26.2284,26.2955,607360.0
2019-04-12 09:50:00,31.33,31.39,31.32,31.33,683920.0,26.2788,26.3291,26.2704,26.2788,683920.0
2019-04-12 10:00:00,31.33,31.42,31.32,31.42,653460.0,26.2788,26.3543,26.2704,26.3543,653460.0
2019-04-12 10:10:00,31.42,31.44,31.36,31.4,496810.0,26.3543,26.371,26.3039,26.3375,496810.0
2019-04-12 10:20:00,31.4,31.5,31.4,31.48,660650.0,26.3375,26.4214,26.3375,26.4046,660650.0
2019-04-12 10:30:00,31.48,31.5,31.43,31.47,571240.0,26.4046,26.4214,26.3626,26.3962,571240.0
2019-04-12 10:40:00,31.46,31.5,31.41,31.42,777880.0,26.3878,26.4214,26.3459,26.3543,777880.0
2019-04-12 10:50:00,31.42,31.47,31.41,31.47,827230.0,26.3543,26.3962,26.3459,26.3962,827230.0
2019-04-12 11:00:00,31.47,31.51,31.46,31.49,1380200.0,26.3962,26.4297,26.3878,26.413,1380200.0
2019-04-12 11:10:00,31.49,31.53,31.39,31.42,763820.0,26.413,26.4465,26.3291,26.3543,763820.0
2019-04-12 11:20:00,31.42,31.44,31.39,31.4,298010.0,26.3543,26.371,26.3291,26.3375,298010.0
2019-04-12 11:30:00,31.39,31.44,31.38,31.41,363280.0,26.3291,26.371,26.3207,26.3459,363280.0
2019-04-12 11:40:00,31.42,31.45,31.4,31.41,515180.0,26.3543,26.3794,26.3375,26.3459,515180.0
2019-04-12 11:50:00,31.43,31.45,31.41,31.42,248510.0,26.3626,26.3794,26.3459,26.3543,248510.0
2019-04-12 12:00:00,31.42,31.44,31.42,31.44,165170.0,26.3543,26.371,26.3543,26.371,165170.0
2019-04-12 12:10:00,31.43,31.5,31.42,31.48,523350.0,26.3626,26.4214,26.3543,26.4046,523350.0
2019-04-12 12:20:00,31.48,31.48,31.43,31.47,207820.0,26.4046,26.4046,26.3626,26.3962,207820.0
2019-04-12 12:30:00,31.47,31.51,31.47,31.5,503870.0,26.3962,26.4297,26.3962,26.4214,503870.0
2019-04-12 12:40:00,31.5,31.55,31.5,31.53,246100.0,26.4214,26.4633,26.4214,26.4465,246100.0
2019-04-12 12:50:00,31.53,31.56,31.53,31.55,242290.0,26.4465,26.4717,26.4465,26.4633,242290.0
2019-04-12 13:00:00,31.55,31.6,31.54,31.59,337890.0,26.4633,26.5052,26.4549,26.4968,337890.0
2019-04-12 13:10:00,31.59,31.61,31.57,31.61,313170.0,26.4968,26.5136,26.4801,26.5136,313170.0
2019-04-12 13:20:00,31.61,31.63,31.58,31.61,271940.0,26.5136,26.5304,26.4885,26.5136,271940.0
2019-04-12 13:30:00,31.61,31.63,31.59,31.61,205170.0,26.5136,26.5304,26.4968,26.5136,205170.0
2019-04-12 13:40:00,31.62,31.62,31.6,31.6,251970.0,26.522,26.522,26.5052,26.5052,251970.0
2019-04-12 13:50:00,31.6,31.61,31.59,31.6,364750.0,26.5052,26.5136,26.4968,26.5052,364750.0
2019-04-12 14:00:00,31.6,31.66,31.6,31.64,375840.0,26.5052,26.5556,26.5052,26.5388,375840.0
2019-04-12 14:10:00,31.63,31.64,31.6,31.6,234280.0,26.5304,26.5388,26.5052,26.5052,234280.0
2019-04-12 14:20:00,31.6,31.61,31.59,31.6,729610.0,26.5052,26.5136,26.4968,26.5052,729610.0
2019-04-12 14:30:00,31.61,31.62,31.6,31.61,325730.0,26.5136,26.522,26.5052,26.5136,325730.0
2019-04-12 14:40:00,31.61,31.62,31.6,31.61,245310.0,26.5136,26.522,26.5052,26.5136,245310.0
2019-04-12 14:50:00,31.61,31.61,31.6,31.6,263550.0,26.5136,26.5136,26.5052,26.5052,263550.0
2019-04-12 15:00:00,31.6,31.61,31.58,31.6,730460.0,26.5052,26.5136,26.4885,26.5052,730460.0
2019-04-12 15:10:00,31.61,31.64,31.61,31.63,386260.0,26.5136,26.5388,26.5136,26.5304,386260.0
2019-04-12 15:20:00,31.63,31.66,31.6,31.64,565500.0,26.5304,26.5556,26.5052,26.5388,565500.0
2019-04-12 15:30:00,31.64,31.7,31.64,31.69,746490.0,26.5388,26.5891,26.5388,26.5807,746490.0
2019-04-12 15:40:00,31.69,31.74,31.69,31.72,1267620.0,26.5807,26.6227,26.5807,26.6059,1267620.0
2019-04-12 15:50:00,31.72,31.73,31.67,31.71,1734000.0,26.6059,26.6143,26.564,26.5975,1734000.0
2019-04-15 09:30:00,31.7,31.75,31.47,31.53,667950.0,26.5891,26.6311,26.3962,26.4465,667950.0
2019-04-15 09:40:00,31.52,31.69,31.49,31.67,445920.0,26.4381,26.5807,26.413,26.564,445920.0
2019-04-15 09:50:00,31.67,31.67,31.58,31.62,291510.0,26.564,26.564,26.4885,26.522,291510.0
2019-04-15 10:00:00,31.61,31.65,31.58,31.58,431380.0,26.5136,26.5472,26.4885,26.4885,431380.0
2019-04-15 10:10:00,31.58,31.59,31.48,31.52,428750.0,26.4885,26.4968,26.4046,26.4381,428750.0
2019-04-15 10:20:00,31.53,31.54,31.4,31.41,224040.0,26.4465,26.4549,26.3375,26.3459,224040.0
2019-04-15 10:30:00,31.39,31.42,31.32,31.4,494730.0,26.3291,26.3543,26.2704,26.3375,494730.0
2019-04-15 10:40:00,31.41,31.44,31.4,31.41,321860.0,26.3459,26.371,26.3375,26.3459,321860.0
2019-04-15 10:50:00,31.41,31.46,31.4,31.45,241080.0,26.3459,26.3878,26.3375,26.3794,241080.0
2019-04-15 11:00:00,31.45,31.47,31.43,31.46,259890.0,26.3794,26.3962,26.3626,26.3878,259890.0
2019-04-15 11:10:00,31.47,31.53,31.47,31.5,395740.0,26.3962,26.4465,26.3962,26.4214,395740.0
2019-04-15 11:20:00,31.49,31.53,31.48,31.52,196930.0,26.413,26.4465,26.4046,26.4381,196930.0
2019-04-15 11:30:00,31.52,31.52,31.48,31.5,132410.0,26.4381,26.4381,26.4046,26.4214,132410.0
2019-04-15 11:40:00,31.51,31.53,31.49,31.51,210310.0,26.4297,26.4465,26.413,26.4297,210310.0
2019-04-15 11:50:00,31.51,31.54,31.5,31.52,223880.0,26.4297,26.4549,26.4214,26.4381,223880.0
2019-04-15 12:00:00,31.52,31.53,31.41,31.41,169400.0,26.4381,26.4465,26.3459,26.3459,169400.0
2019-04-15 12:10:00,31.42,31.45,31.4,31.44,224180.0,26.3543,26.3794,26.3375,26.371,224180.0
2019-04-15 12:20:00,31.45,31.5,31.42,31.5,176600.0,26.3794,26.4214,26.3543,26.4214,176600.0
2019-04-15 12:30:00,31.49,31.52,31.46,31.51,175260.0,26.413,26.4381,26.3878,26.4297,175260.0
2019-04-15 12:40:00,31.51,31.51,31.48,31.5,82220.0,26.4297,26.4297,26.4046,26.4214,82220.0
2019-04-15 12:50:00,31.5,31.51,31.47,31.51,164440.0,26.4214,26.4297,26.3962,26.4297,164440.0
2019-04-15 13:00:00,31.5,31.56,31.5,31.54,79900.0,26.4214,26.4717,26.4214,26.4549,79900.0
2019-04-15 13:10:00,31.54,31.55,31.52,31.53,114420.0,26.4549,26.4633,26.4381,26.4465,114420.0
2019-04-15 13:20:00,31.54,31.54,31.51,31.54,83050.0,26.4549,26.4549,26.4297,26.4549,83050.0
2019-04-15 13:30:00,31.54,31.58,31.53,31.58,161520.0,26.4549,26.4885,26.4465,26.4885,161520.0
2019-04-15 13:40:00,31.58,31.6,31.56,31.58,183660.0,26.4885,26.5052,26.4717,26.4885,183660.0
2019-04-15 13:50:00,31.58,31.6,31.57,31.6,101440.0,26.4885,26.5052,26.4801,26.5052,101440.0
2019-04-15 14:00:00,31.59,31.61,31.58,31.6,183350.0,26.4968,26.5136,26.4885,26.5052,183350.0
2019-04-15 14:10:00,31.6,31.61,31.59,31.59,112970.0,26.5052,26.5136,26.4968,26.4968,112970.0
2019-04-15 14:20:00,31.6,31.6,31.56,31.56,112190.0,26.5052,26.5052,26.4717,26.4717,112190.0
2019-04-15 14:30:00,31.57,31.59,31.55,31.56,171710.0,26.4801,26.4968,26.4633,26.4717,171710.0
2019-04-15 14:40:00,31.56,31.58,31.56,31.56,79940.0,26.4717,26.4885,26.4717,26.4717,79940.0
2019-04-15 14:50:00,31.56,31.58,31.55,31.57,121290.0,26.4717,26.4885,26.4633,26.4801,121290.0
2019-04-15 15:00:00,31.58,31.6,31.56,31.58,145240.0,26.4885,26.5052,26.4717,26.4885,145240.0
2019-04-15 15:10:00,31.59,31.61,31.58,31.61,198590.0,26.4968,26.5136,26.4885,26.5136,198590.0
2019-04-15 15:20:00,31.61,31.62,31.6,31.61,144880.0,26.5136,26.522,26.5052,26.5136,144880.0
2019-04-15 15:30:00,31.62,31.64,31.59,31.61,326170.0,26.522,26.5388,26.4968,26.5136,326170.0
2019-04-15 15:40:00,31.61,31.64,31.61,31.62,402970.0,26.5136,26.5388,26.5136,26.522,402970.0
2019-04-15 15:50:00,31.62,31.67,31.61,31.64,1153640.0,26.522,26.564,26.5136,26.5388,1153640.0
2019-04-16 09:30:00,32.0,32.0,31.61,31.68,742660.0,26.8407,26.8407,26.5136,26.5723,742660.0
2019-04-16 09:40:00,31.69,31.76,31.68,31.71,252520.0,26.5807,26.6394,26.5723,26.5975,252520.0
2019-04-16 09:50:00,31.71,31.79,31.67,31.71,338560.0,26.5975,26.6646,26.564,26.5975,338560.0
2019-04-16 10:00:00,31.71,31.83,31.71,31.81,302290.0,26.5975,26.6982,26.5975,26.6814,302290.0
2019-04-16 10:10:00,31.81,31.9,31.81,31.9,461520.0,26.6814,26.7569,26.6814,26.7569,461520.0
2019-04-16 10:20:00,31.9,31.95,31.89,31.93,339260.0,26.7569,26.7988,26.7485,26.782,339260.0
2019-04-16 10:30:00,31.92,31.97,31.91,31.92,483650.0,26.7736,26.8156,26.7653,26.7736,483650.0
2019-04-16 10:40:00,31.91,31.94,31.85,31.87,152810.0,26.7653,26.7904,26.7149,26.7317,152810.0
2019-04-16 10:50:00,31.87,31.93,31.82,31.93,565710.0,26.7317,26.782,26.6898,26.782,565710.0
2019-04-16 11:00:00,31.94,31.94,31.85,31.86,289800.0,26.7904,26.7904,26.7149,26.7233,289800.0
2019-04-16 11:10:00,31.87,31.88,31.74,31.75,273180.0,26.7317,26.7401,26.6227,26.6311,273180.0
2019-04-16 11:20:00,31.75,31.77,31.7,31.72,272150.0,26.6311,26.6478,26.5891,26.6059,272150.0
2019-04-16 11:30:00,31.71,31.72,31.65,31.7,303240.0,26.5975,26.6059,26.5472,26.5891,303240.0
2019-04-16 11:40:00,31.7,31.75,31.68,31.71,279010.0,26.5891,26.6311,26.5723,26.5975,279010.0
2019-04-16 11:50:00,31.7,31.72,31.67,31.71,261080.0,26.5891,26.6059,26.564,26.5975,261080.0
2019-04-16 12:00:00,31.71,31.76,31.71,31.73,211020.0,26.5975,26.6394,26.5975,26.6143,211020.0
2019-04-16 12:10:00,31.73,31.75,31.71,31.74,154550.0,26.6143,26.6311,26.5975,26.6227,154550.0
2019-04-16 12:20:00,31.73,31.78,31.73,31.78,115090.0,26.6143,26.6562,26.6143,26.6562,115090.0
2019-04-16 12:30:00,31.78,31.8,31.76,31.8,219160.0,26.6562,26.673,26.6394,26.673,219160.0
2019-04-16 12:40:00,31.8,31.82,31.76,31.77,121870.0,26.673,26.6898,26.6394,26.6478,121870.0
2019-04-16 12:50:00,31.77,31.79,31.76,31.77,89930.0,26.6478,26.6646,26.6394,26.6478,89930.0
2019-04-16 13:00:00,31.78,31.82,31.76,31.77,274690.0,26.6562,26.6898,26.6394,26.6478,274690.0
2019-04-16 13:10:00,31.77,31.77,31.74,31.74,108800.0,26.6478,26.6478,26.6227,26.6227,108800.0
2019-04-16 13:20:00,31.73,31.77,31.71,31.77,196550.0,26.6143,26.6478,26.5975,26.6478,196550.0
2019-04-16 13:30:00,31.77,31.81,31.77,31.8,165900.0,26.6478,26.6814,26.6478,26.673,165900.0
2019-04-16 13:40:00,31.8,31.81,31.78,31.81,106540.0,26.673,26.6814,26.6562,26.6814,106540.0
2019-04-16 13:50:00,31.8,31.81,31.78,31.79,88700.0,26.673,26.6814,26.6562,26.6646,88700.0
2019-04-16 14:00:00,31.79,31.8,31.76,31.76,183230.0,26.6646,26.673,26.6394,26.6394,183230.0
2019-04-16 14:10:00,31.76,31.76,31.73,31.74,112020.0,26.6394,26.6394,26.6143,26.6227,112020.0
2019-04-16 14:20:00,31.74,31.75,31.73,31.75,92360.0,26.6227,26.6311,26.6143,26.6311,92360.0
2019-04-16 14:30:00,31.75,31.77,31.74,31.74,97740.0,26.6311,26.6478,26.6227,26.6227,97740.0
2019-04-16 14:40:00,31.73,31.78,31.73,31.77,96990.0,26.6143,26.6562,26.6143,26.6478,96990.0
2019-04-16 14:50:00,31.78,31.84,31.77,31.81,162050.0,26.6562,26.7065,26.6478,26.6814,162050.0
2019-04-16 15:00:00,31.82,31.83,31.76,31.8,339950.0,26.6898,26.6982,26.6394,26.673,339950.0
2019-04-16 15:10:00,31.8,31.91,31.8,31.9,747690.0,26.673,26.7653,26.673,26.7569,747690.0
2019-04-16 15:20:00,31.9,31.92,31.83,31.84,426430.0,26.7569,26.7736,26.6982,26.7065,426430.0
2019-04-16 15:30:00,31.83,31.84,31.69,31.69,535070.0,26.6982,26.7065,26.5807,26.5807,535070.0
2019-04-16 15:40:00,31.69,31.76,31.69,31.75,476140.0,26.5807,26.6394,26.5807,26.6311,476140.0
2019-04-16 15:50:00,31.75,31.86,31.75,31.86,936290.0,26.6311,26.7233,26.6311,26.7233,936290.0
2019-04-17 09:30:00,32.02,32.07,31.95,32.02,1233850.0,26.8575,26.8995,26.7988,26.8575,1233850.0
2019-04-17 09:40:00,32.04,32.05,31.91,31.93,608480.0,26.8743,26.8827,26.7653,26.782,608480.0
2019-04-17 09:50:00,31.94,32.02,31.94,31.96,452310.0,26.7904,26.8575,26.7904,26.8072,452310.0
2019-04-17 10:00:00,31.96,31.97,31.79,31.82,650510.0,26.8072,26.8156,26.6646,26.6898,650510.0
2019-04-17 10:10:00,31.82,31.89,31.78,31.8,440070.0,26.6898,26.7485,26.6562,26.673,440070.0
2019-04-17 10:20:00,31.8,31.86,31.79,31.83,293600.0,26.673,26.7233,26.6646,26.6982,293600.0
2019-04-17 10:30:00,31.83,31.98,31.81,31.98,380570.0,26.6982,26.824,26.6814,26.824,380570.0
2019-04-17 10:40:00,31.98,32.0,31.95,31.99,252290.0,26.824,26.8407,26.7988,26.8324,252290.0
2019-04-17 10:50:00,31.99,32.0,31.92,31.93,231020.0,26.8324,26.8407,26.7736,26.782,231020.0
2019-04-17 11:00:00,31.93,31.99,31.93,31.94,208050.0,26.782,26.8324,26.782,26.7904,208050.0
2019-04-17 11:10:00,31.94,31.99,31.93,31.95,203730.0,26.7904,26.8324,26.782,26.7988,203730.0
2019-04-17 11:20:00,31.94,31.95,31.89,31.91,101010.0,26.7904,26.7988,26.7485,26.7653,101010.0
2019-04-17 11:30:00,31.9,31.95,31.86,31.94,171140.0,26.7569,26.7988,26.7233,26.7904,171140.0
2019-04-17 11:40:00,31.94,32.02,31.93,31.99,310250.0,26.7904,26.8575,26.782,26.8324,310250.0
2019-04-17 11:50:00,31.99,32.08,31.99,32.05,399750.0,26.8324,26.9078,26.8324,26.8827,399750.0
2019-04-17 12:00:00,32.05,32.07,32.01,32.04,399180.0,26.8827,26.8995,26.8491,26.8743,399180.0
2019-04-17 12:10:00,32.05,32.07,32.0,32.0,333660.0,26.8827,26.8995,26.8407,26.8407,333660.0
2019-04-17 12:20:00,32.01,32.06,32.01,32.05,124850.0,26.8491,26.8911,26.8491,26.8827,124850.0
2019-04-17 12:30:00,32.05,32.07,32.02,32.04,238340.0,26.8827,26.8995,26.8575,26.8743,238340.0
2019-04-17 12:40:00,32.02,32.05,32.0,32.0,234220.0,26.8575,26.8827,26.8407,26.8407,234220.0
2019-04-17 12:50:00,32.01,32.04,31.98,32.01,99750.0,26.8491,26.8743,26.824,26.8491,99750.0
2019-04-17 13:00:00,32.01,32.06,32.0,32.06,141390.0,26.8491,26.8911,26.8407,26.8911,141390.0
2019-04-17 13:10:00,32.06,32.07,32.04,32.06,405420.0,26.8911,26.8995,26.8743,26.8911,405420.0
2019-04-17 13:20:00,32.07,32.07,32.02,32.04,114790.0,26.8995,26.8995,26.8575,26.8743,114790.0
2019-04-17 13:30:00,32.04,32.05,32.02,32.03,132000.0,26.8743,26.8827,26.8575,26.8659,132000.0
2019-04-17 13:40:00,32.03,32.05,32.03,32.04,91390.0,26.8659,26.8827,26.8659,26.8743,91390.0
2019-04-17 13:50:00,32.05,32.05,32.02,32.04,67060.0,26.8827,26.8827,26.8575,26.8743,67060.0
2019-04-17 14:00:00,32.05,32.07,32.04,32.06,118270.0,26.8827,26.8995,26.8743,26.8911,118270.0
2019-04-17 14:10:00,32.04,32.05,31.97,31.99,84890.0,26.8743,26.8827,26.8156,26.8324,84890.0
2019-04-17 14:20:00,31.99,31.99,31.88,31.9,150120.0,26.8324,26.8324,26.7401,26.7569,150120.0
2019-04-17 14:30:00,31.9,31.98,31.9,31.97,82050.0,26.7569,26.824,26.7569,26.8156,82050.0
2019-04-17 14:40:00,31.97,31.98,31.92,31.98,116750.0,26.8156,26.824,26.7736,26.824,116750.0
2019-04-17 14:50:00,31.98,32.04,31.98,32.03,108620.0,26.824,26.8743,26.824,26.8659,108620.0
2019-04-17 15:00:00,32.02,32.08,32.02,32.06,224520.0,26.8575,26.9078,26.8575,26.8911,224520.0
2019-04-17 15:10:00,32.06,32.09,32.02,32.03,279540.0,26.8911,26.9162,26.8575,26.8659,279540.0
2019-04-17 15:20:00,32.02,32.03,31.98,31.99,171840.0,26.8575,26.8659,26.824,26.8324,171840.0
2019-04-17 15:30:00,31.99,32.05,31.99,32.0,230870.0,26.8324,26.8827,26.8324,26.8407,230870.0
2019-04-17 15:40:00,32.0,32.05,32.0,32.03,299410.0,26.8407,26.8827,26.8407,26.8659,299410.0
2019-04-17 15:50:00,32.02,32.06,32.02,32.05,936960.0,26.8575,26.8911,26.8575,26.8827,936960.0
2019-04-18 09:30:00,32.1,32.19,32.07,32.11,2830090.0,26.9246,27.0001,26.8995,26.933,2830090.0
2019-04-18 09:40:00,32.13,32.24,32.04,32.06,189330.0,26.9498,27.0421,26.8743,26.8911,189330.0
2019-04-18 09:50:00,32.06,32.09,31.97,32.0,193740.0,26.8911,26.9162,26.8156,26.8407,193740.0
2019-04-18 10:00:00,32.0,32.02,31.95,31.96,149670.0,26.8407,26.8575,26.7988,26.8072,149670.0
2019-04-18 10:10:00,31.95,31.98,31.9,31.96,148980.0,26.7988,26.824,26.7569,26.8072,148980.0
2019-04-18 10:20:00,31.95,31.95,31.82,31.9,392890.0,26.7988,26.7988,26.6898,26.7569,392890.0
2019-04-18 10:30:00,31.9,31.94,31.88,31.9,272710.0,26.7569,26.7904,26.7401,26.7569,272710.0
2019-04-18 10:40:00,31.91,31.95,31.87,31.95,375240.0,26.7653,26.7988,26.7317,26.7988,375240.0
2019-04-18 10:50:00,31.94,31.94,31.9,31.93,101570.0,26.7904,26.7904,26.7569,26.782,101570.0
2019-04-18 11:00:00,31.94,31.98,31.92,31.98,106620.0,26.7904,26.824,26.7736,26.824,106620.0
2019-04-18 11:10:00,31.98,31.98,31.94,31.94,102400.0,26.824,26.824,26.7904,26.7904,102400.0
2019-04-18 11:20:00,31.93,31.95,31.92,31.93,113660.0,26.782,26.7988,26.7736,26.782,113660.0
2019-04-18 11:30:00,31.93,31.98,31.92,31.97,135560.0,26.782,26.824,26.7736,26.8156,135560.0
2019-04-18 11:40:00,31.96,32.0,31.96,31.99,114790.0,26.8072,26.8407,26.8072,26.8324,114790.0
2019-04-18 11:50:00,31.98,32.01,31.98,32.01,176910.0,26.824,26.8491,26.824,26.8491,176910.0
2019-04-18 12:00:00,32.01,32.02,31.99,31.99,6447200.0,26.8491,26.8575,26.8324,26.8324,6447200.0
2019-04-18 12:10:00,31.99,31.99,31.93,31.95,380860.0,26.8324,26.8324,26.782,26.7988,380860.0
2019-04-18 12:20:00,31.95,31.99,31.95,31.95,203730.0,26.7988,26.8324,26.7988,26.7988,203730.0
2019-04-18 12:30:00,31.96,31.97,31.93,31.95,348260.0,26.8072,26.8156,26.782,26.7988,348260.0
2019-04-18 12:40:00,31.95,31.96,31.93,31.95,371350.0,26.7988,26.8072,26.782,26.7988,371350.0
2019-04-18 12:50:00,31.95,31.95,31.88,31.88,321010.0,26.7988,26.7988,26.7401,26.7401,321010.0
2019-04-18 13:00:00,31.88,31.97,31.88,31.95,111220.0,26.7401,26.8156,26.7401,26.7988,111220.0
2019-04-18 13:10:00,31.95,31.99,31.95,31.98,89940.0,26.7988,26.8324,26.7988,26.824,89940.0
2019-04-18 13:20:00,31.97,31.98,31.95,31.98,71400.0,26.8156,26.824,26.7988,26.824,71400.0
2019-04-18 13:30:00,31.97,32.0,31.96,31.99,166770.0,26.8156,26.8407,26.8072,26.8324,166770.0
2019-04-18 13:40:00,31.99,32.0,31.97,31.97,86170.0,26.8324,26.8407,26.8156,26.8156,86170.0
2019-04-18 13:50:00,31.97,31.97,31.93,31.95,308870.0,26.8156,26.8156,26.782,26.7988,308870.0
2019-04-18 14:00:00,31.95,32.02,31.95,32.02,111430.0,26.7988,26.8575,26.7988,26.8575,111430.0
2019-04-18 14:10:00,32.02,32.07,32.02,32.03,155190.0,26.8575,26.8995,26.8575,26.8659,155190.0
2019-04-18 14:20:00,32.02,32.05,32.02,32.04,100300.0,26.8575,26.8827,26.8575,26.8743,100300.0
2019-04-18 14:30:00,32.04,32.09,31.99,31.99,141980.0,26.8743,26.9162,26.8324,26.8324,141980.0
2019-04-18 14:40:00,31.99,32.01,31.94,31.94,251230.0,26.8324,26.8491,26.7904,26.7904,251230.0
2019-04-18 14:50:00,31.95,31.99,31.94,31.95,167830.0,26.7988,26.8324,26.7904,26.7988,167830.0
2019-04-18 15:00:00,31.96,31.98,31.95,31.97,122680.0,26.8072,26.824,26.7988,26.8156,122680.0
2019-04-18 15:10:00,31.98,31.98,31.95,31.95,149740.0,26.824,26.824,26.7988,26.7988,149740.0
2019-04-18 15:20:00,31.95,31.95,31.94,31.94,208030.0,26.7988,26.7988,26.7904,26.7904,208030.0
2019-04-18 15:30:00,31.93,31.94,31.9,31.91,325340.0,26.782,26.7904,26.7569,26.7653,325340.0
2019-04-18 15:40:00,31.92,31.92,31.89,31.89,546980.0,26.7736,26.7736,26.7485,26.7485,546980.0
2019-04-18 15:50:00,31.89,31.91,31.83,31.86,1520710.0,26.7485,26.7653,26.6982,26.7233,1520710.0
2019-04-22 09:30:00,31.73,31.79,31.67,31.73,516980.0,26.6143,26.6646,26.564,26.6143,516980.0
2019-04-22 09:40:00,31.73,31.74,31.64,31.64,337160.0,26.6143,26.6227,26.5388,26.5388,337160.0
2019-04-22 09:50:00,31.65,31.65,31.54,31.58,337450.0,26.5472,26.5472,26.4549,26.4885,337450.0
2019-04-22 10:00:00,31.57,31.63,31.56,31.57,409600.0,26.4801,26.5304,26.4717,26.4801,409600.0
2019-04-22 10:10:00,31.57,31.57,31.45,31.5,457880.0,26.4801,26.4801,26.3794,26.4214,457880.0
2019-04-22 10:20:00,31.5,31.5,31.44,31.45,196590.0,26.4214,26.4214,26.371,26.3794,196590.0
2019-04-22 10:30:00,31.45,31.53,31.42,31.45,648280.0,26.3794,26.4465,26.3543,26.3794,648280.0
2019-04-22 10:40:00,31.45,31.49,31.42,31.48,170300.0,26.3794,26.413,26.3543,26.4046,170300.0
2019-04-22 10:50:00,31.49,31.52,31.48,31.51,256250.0,26.413,26.4381,26.4046,26.4297,256250.0
2019-04-22 11:00:00,31.51,31.53,31.45,31.51,280890.0,26.4297,26.4465,26.3794,26.4297,280890.0
2019-04-22 11:10:00,31.51,31.64,31.5,31.64,310570.0,26.4297,26.5388,26.4214,26.5388,310570.0
2019-04-22 11:20:00,31.65,31.68,31.61,31.67,328490.0,26.5472,26.5723,26.5136,26.564,328490.0
2019-04-22 11:30:00,31.68,31.7,31.63,31.64,94960.0,26.5723,26.5891,26.5304,26.5388,94960.0
2019-04-22 11:40:00,31.64,31.65,31.6,31.61,119280.0,26.5388,26.5472,26.5052,26.5136,119280.0
2019-04-22 11:50:00,31.6,31.6,31.56,31.57,81150.0,26.5052,26.5052,26.4717,26.4801,81150.0
2019-04-22 12:00:00,31.57,31.63,31.56,31.62,76710.0,26.4801,26.5304,26.4717,26.522,76710.0
2019-04-22 12:10:00,31.63,31.63,31.59,31.59,31200.0,26.5304,26.5304,26.4968,26.4968,31200.0
2019-04-22 12:20:00,31.59,31.59,31.54,31.55,115140.0,26.4968,26.4968,26.4549,26.4633,115140.0
2019-04-22 12:30:00,31.55,31.56,31.54,31.54,76780.0,26.4633,26.4717,26.4549,26.4549,76780.0
2019-04-22 12:40:00,31.55,31.57,31.54,31.56,89550.0,26.4633,26.4801,26.4549,26.4717,89550.0
2019-04-22 12:50:00,31.55,31.55,31.52,31.52,72750.0,26.4633,26.4633,26.4381,26.4381,72750.0
2019-04-22 13:00:00,31.52,31.53,31.5,31.53,79860.0,26.4381,26.4465,26.4214,26.4465,79860.0
2019-04-22 13:10:00,31.53,31.53,31.52,31.52,40690.0,26.4465,26.4465,26.4381,26.4381,40690.0
2019-04-22 13:20:00,31.52,31.53,31.5,31.52,43150.0,26.4381,26.4465,26.4214,26.4381,43150.0
2019-04-22 13:30:00,31.52,31.53,31.5,31.52,69680.0,26.4381,26.4465,26.4214,26.4381,69680.0
2019-04-22 13:40:00,31.53,31.53,31.5,31.52,159130.0,26.4465,26.4465,26.4214,26.4381,159130.0
2019-04-22 13:50:00,31.52,31.53,31.51,31.52,100790.0,26.4381,26.4465,26.4297,26.4381,100790.0
2019-04-22 14:00:00,31.52,31.55,31.5,31.53,142930.0,26.4381,26.4633,26.4214,26.4465,142930.0
2019-04-22 14:10:00,31.53,31.54,31.52,31.53,127250.0,26.4465,26.4549,26.4381,26.4465,127250.0
2019-04-22 14:20:00,31.53,31.54,31.51,31.51,101430.0,26.4465,26.4549,26.4297,26.4297,101430.0
2019-04-22 14:30:00,31.51,31.51,31.48,31.48,164480.0,26.4297,26.4297,26.4046,26.4046,164480.0
2019-04-22 14:40:00,31.48,31.55,31.48,31.55,285190.0,26.4046,26.4633,26.4046,26.4633,285190.0
2019-04-22 14:50:00,31.55,31.56,31.53,31.54,108380.0,26.4633,26.4717,26.4465,26.4549,108380.0
2019-04-22 15:00:00,31.54,31.55,31.53,31.53,77390.0,26.4549,26.4633,26.4465,26.4465,77390.0
2019-04-22 15:10:00,31.53,31.53,31.5,31.52,129880.0,26.4465,26.4465,26.4214,26.4381,129880.0
2019-04-22 15:20:00,31.51,31.51,31.48,31.48,139280.0,26.4297,26.4297,26.4046,26.4046,139280.0
2019-04-22 15:30:00,31.49,31.5,31.47,31.48,227790.0,26.413,26.4214,26.3962,26.4046,227790.0
2019-04-22 15:40:00,31.48,31.5,31.45,31.49,522430.0,26.4046,26.4214,26.3794,26.413,522430.0
2019-04-22 15:50:00,31.5,31.53,31.48,31.5,1173370.0,26.4214,26.4465,26.4046,26.4214,1173370.0
2019-04-23 09:30:00,31.68,31.69,31.53,31.59,652950.0,26.5723,26.5807,26.4465,26.4968,652950.0
2019-04-23 09:40:00,31.58,31.76,31.54,31.69,391900.0,26.4885,26.6394,26.4549,26.5807,391900.0
2019-04-23 09:50:00,31.69,31.73,31.64,31.69,274880.0,26.5807,26.6143,26.5388,26.5807,274880.0
2019-04-23 10:00:00,31.68,31.79,31.67,31.77,331090.0,26.5723,26.6646,26.564,26.6478,331090.0
2019-04-23 10:10:00,31.76,31.81,31.73,31.74,331860.0,26.6394,26.6814,26.6143,26.6227,331860.0
2019-04-23 10:20:00,31.73,31.77,31.68,31.7,260000.0,26.6143,26.6478,26.5723,26.5891,260000.0
2019-04-23 10:30:00,31.7,31.71,31.6,31.61,194480.0,26.5891,26.5975,26.5052,26.5136,194480.0
2019-04-23 10:40:00,31.61,31.65,31.56,31.56,254190.0,26.5136,26.5472,26.4717,26.4717,254190.0
2019-04-23 10:50:00,31.56,31.6,31.55,31.58,107900.0,26.4717,26.5052,26.4633,26.4885,107900.0
2019-04-23 11:00:00,31.58,31.58,31.54,31.57,155000.0,26.4885,26.4885,26.4549,26.4801,155000.0
2019-04-23 11:10:00,31.57,31.58,31.51,31.51,169010.0,26.4801,26.4885,26.4297,26.4297,169010.0
2019-04-23 11:20:00,31.51,31.55,31.47,31.55,386720.0,26.4297,26.4633,26.3962,26.4633,386720.0
2019-04-23 11:30:00,31.55,31.63,31.55,31.59,149600.0,26.4633,26.5304,26.4633,26.4968,149600.0
2019-04-23 11:40:00,31.58,31.6,31.54,31.58,184410.0,26.4885,26.5052,26.4549,26.4885,184410.0
2019-04-23 11:50:00,31.57,31.59,31.53,31.56,190970.0,26.4801,26.4968,26.4465,26.4717,190970.0
2019-04-23 12:00:00,31.56,31.64,31.53,31.64,261520.0,26.4717,26.5388,26.4465,26.5388,261520.0
2019-04-23 12:10:00,31.64,31.67,31.57,31.57,196880.0,26.5388,26.564,26.4801,26.4801,196880.0
2019-04-23 12:20:00,31.57,31.59,31.45,31.45,443850.0,26.4801,26.4968,26.3794,26.3794,443850.0
2019-04-23 12:30:00,31.46,31.56,31.45,31.55,329430.0,26.3878,26.4717,26.3794,26.4633,329430.0
2019-04-23 12:40:00,31.55,31.55,31.51,31.52,385650.0,26.4633,26.4633,26.4297,26.4381,385650.0
2019-04-23 12:50:00,31.52,31.54,31.51,31.51,114630.0,26.4381,26.4549,26.4297,26.4297,114630.0
2019-04-23 13:00:00,31.51,31.53,31.47,31.53,175620.0,26.4297,26.4465,26.3962,26.4465,175620.0
2019-04-23 13:10:00,31.53,31.53,31.48,31.5,120940.0,26.4465,26.4465,26.4046,26.4214,120940.0
2019-04-23 13:20:00,31.5,31.53,31.48,31.52,157520.0,26.4214,26.4465,26.4046,26.4381,157520.0
2019-04-23 13:30:00,31.52,31.52,31.48,31.49,165260.0,26.4381,26.4381,26.4046,26.413,165260.0
2019-04-23 13:40:00,31.5,31.5,31.46,31.48,117490.0,26.4214,26.4214,26.3878,26.4046,117490.0
2019-04-23 13:50:00,31.48,31.52,31.46,31.52,118740.0,26.4046,26.4381,26.3878,26.4381,118740.0
2019-04-23 14:00:00,31.52,31.53,31.47,31.5,127430.0,26.4381,26.4465,26.3962,26.4214,127430.0
2019-04-23 14:10:00,31.5,31.52,31.48,31.48,129920.0,26.4214,26.4381,26.4046,26.4046,129920.0
2019-04-23 14:20:00,31.49,31.49,31.42,31.42,349640.0,26.413,26.413,26.3543,26.3543,349640.0
2019-04-23 14:30:00,31.42,31.5,31.42,31.5,140330.0,26.3543,26.4214,26.3543,26.4214,140330.0
2019-04-23 14:40:00,31.49,31.52,31.48,31.52,187720.0,26.413,26.4381,26.4046,26.4381,187720.0
2019-04-23 14:50:00,31.52,31.56,31.52,31.55,146440.0,26.4381,26.4717,26.4381,26.4633,146440.0
2019-04-23 15:00:00,31.55,31.56,31.52,31.55,274200.0,26.4633,26.4717,26.4381,26.4633,274200.0
2019-04-23 15:10:00,31.55,31.56,31.51,31.51,228930.0,26.4633,26.4717,26.4297,26.4297,228930.0
2019-04-23 15:20:00,31.51,31.52,31.46,31.5,400000.0,26.4297,26.4381,26.3878,26.4214,400000.0
2019-04-23 15:30:00,31.5,31.54,31.5,31.53,207250.0,26.4214,26.4549,26.4214,26.4465,207250.0
2019-04-23 15:40:00,31.53,31.56,31.51,31.56,315930.0,26.4465,26.4717,26.4297,26.4717,315930.0
2019-04-23 15:50:00,31.56,31.61,31.55,31.56,856740.0,26.4717,26.5136,26.4633,26.4717,856740.0
2019-04-24 09:30:00,31.46,31.53,31.33,31.5,803350.0,26.3878,26.4465,26.2788,26.4214,803350.0
2019-04-24 09:40:00,31.5,31.5,31.32,31.38,558090.0,26.4214,26.4214,26.2704,26.3207,558090.0
2019-04-24 09:50:00,31.39,31.44,31.33,31.36,352100.0,26.3291,26.371,26.2788,26.3039,352100.0
2019-04-24 10:00:00,31.37,31.42,31.33,31.41,268360.0,26.3123,26.3543,26.2788,26.3459,268360.0
2019-04-24 10:10:00,31.42,31.42,31.35,31.41,476870.0,26.3543,26.3543,26.2955,26.3459,476870.0
2019-04-24 10:20:00,31.4,31.43,31.36,31.39,561720.0,26.3375,26.3626,26.3039,26.3291,561720.0
2019-04-24 10:30:00,31.39,31.59,31.35,31.57,316190.0,26.3291,26.4968,26.2955,26.4801,316190.0
2019-04-24 10:40:00,31.56,31.56,31.43,31.5,510670.0,26.4717,26.4717,26.3626,26.4214,510670.0
2019-04-24 10:50:00,31.5,31.56,31.47,31.53,930990.0,26.4214,26.4717,26.3962,26.4465,930990.0
2019-04-24 11:00:00,31.53,31.68,31.51,31.66,431590.0,26.4465,26.5723,26.4297,26.5556,431590.0
2019-04-24 11:10:00,31.66,31.7,31.59,31.59,504560.0,26.5556,26.5891,26.4968,26.4968,504560.0
2019-04-24 11:20:00,31.59,31.59,31.52,31.53,356690.0,26.4968,26.4968,26.4381,26.4465,356690.0
2019-04-24 11:30:00,31.54,31.56,31.49,31.49,172770.0,26.4549,26.4717,26.413,26.413,172770.0
2019-04-24 11:40:00,31.49,31.51,31.41,31.41,286580.0,26.413,26.4297,26.3459,26.3459,286580.0
2019-04-24 11:50:00,31.41,31.44,31.4,31.42,136550.0,26.3459,26.371,26.3375,26.3543,136550.0
2019-04-24 12:00:00,31.41,31.43,31.37,31.38,235540.0,26.3459,26.3626,26.3123,26.3207,235540.0
2019-04-24 12:10:00,31.38,31.41,31.35,31.41,217380.0,26.3207,26.3459,26.2955,26.3459,217380.0
2019-04-24 12:20:00,31.4,31.42,31.38,31.4,114360.0,26.3375,26.3543,26.3207,26.3375,114360.0
2019-04-24 12:30:00,31.39,31.44,31.38,31.44,417250.0,26.3291,26.371,26.3207,26.371,417250.0
2019-04-24 12:40:00,31.44,31.48,31.44,31.46,168870.0,26.371,26.4046,26.371,26.3878,168870.0
2019-04-24 12:50:00,31.45,31.47,31.4,31.41,288830.0,26.3794,26.3962,26.3375,26.3459,288830.0
2019-04-24 13:00:00,31.41,31.43,31.39,31.4,147410.0,26.3459,26.3626,26.3291,26.3375,147410.0
2019-04-24 13:10:00,31.4,31.41,31.38,31.39,124720.0,26.3375,26.3459,26.3207,26.3291,124720.0
2019-04-24 13:20:00,31.4,31.41,31.38,31.39,209420.0,26.3375,26.3459,26.3207,26.3291,209420.0
2019-04-24 13:30:00,31.39,31.43,31.39,31.42,101310.0,26.3291,26.3626,26.3291,26.3543,101310.0
2019-04-24 13:40:00,31.42,31.42,31.38,31.42,421720.0,26.3543,26.3543,26.3207,26.3543,421720.0
2019-04-24 13:50:00,31.42,31.46,31.42,31.45,708360.0,26.3543,26.3878,26.3543,26.3794,708360.0
2019-04-24 14:00:00,31.44,31.53,31.44,31.5,614830.0,26.371,26.4465,26.371,26.4214,614830.0
2019-04-24 14:10:00,31.5,31.51,31.47,31.49,733530.0,26.4214,26.4297,26.3962,26.413,733530.0
2019-04-24 14:20:00,31.49,31.51,31.49,31.5,728890.0,26.413,26.4297,26.413,26.4214,728890.0
2019-04-24 14:30:00,31.5,31.54,31.45,31.53,302090.0,26.4214,26.4549,26.3794,26.4465,302090.0
2019-04-24 14:40:00,31.53,31.61,31.53,31.6,174780.0,26.4465,26.5136,26.4465,26.5052,174780.0
2019-04-24 14:50:00,31.59,31.62,31.59,31.61,443960.0,26.4968,26.522,26.4968,26.5136,443960.0
2019-04-24 15:00:00,31.61,31.63,31.58,31.59,202180.0,26.5136,26.5304,26.4885,26.4968,202180.0
2019-04-24 15:10:00,31.59,31.59,31.55,31.58,209680.0,26.4968,26.4968,26.4633,26.4885,209680.0
2019-04-24 15:20:00,31.58,31.59,31.52,31.53,430680.0,26.4885,26.4968,26.4381,26.4465,430680.0
2019-04-24 15:30:00,31.53,31.54,31.51,31.53,284220.0,26.4465,26.4549,26.4297,26.4465,284220.0
2019-04-24 15:40:00,31.54,31.56,31.53,31.55,312310.0,26.4549,26.4717,26.4465,26.4633,312310.0
2019-04-24 15:50:00,31.55,31.55,31.4,31.44,1944540.0,26.4633,26.4633,26.3375,26.371,1944540.0
2019-04-25 09:30:00,31.29,31.29,30.93,31.02,955150.0,26.2452,26.2452,25.9433,26.0187,955150.0
2019-04-25 09:40:00,30.99,31.13,30.99,31.11,424440.0,25.9936,26.111,25.9936,26.0942,424440.0
2019-04-25 09:50:00,31.12,31.12,30.98,31.03,354040.0,26.1026,26.1026,25.9852,26.0271,354040.0
2019-04-25 10:00:00,31.01,31.09,30.99,31.03,377400.0,26.0104,26.0775,25.9936,26.0271,377400.0
2019-04-25 10:10:00,31.03,31.03,30.79,30.82,622290.0,26.0271,26.0271,25.8258,25.851,622290.0
2019-04-25 10:20:00,30.81,30.82,30.67,30.73,534520.0,25.8426,25.851,25.7252,25.7755,534520.0
2019-04-25 10:30:00,30.73,30.77,30.66,30.76,379800.0,25.7755,25.8091,25.7168,25.8007,379800.0
2019-04-25 10:40:00,30.75,30.75,30.68,30.74,397540.0,25.7923,25.7923,25.7336,25.7839,397540.0
2019-04-25 10:50:00,30.73,30.83,30.68,30.79,265960.0,25.7755,25.8594,25.7336,25.8258,265960.0
2019-04-25 11:00:00,30.79,30.89,30.73,30.74,286070.0,25.8258,25.9097,25.7755,25.7839,286070.0
2019-04-25 11:10:00,30.72,30.76,30.69,30.73,266980.0,25.7671,25.8007,25.742,25.7755,266980.0
2019-04-25 11:20:00,30.73,30.84,30.73,30.83,328960.0,25.7755,25.8678,25.7755,25.8594,328960.0
2019-04-25 11:30:00,30.83,30.84,30.78,30.83,190130.0,25.8594,25.8678,25.8174,25.8594,190130.0
2019-04-25 11:40:00,30.83,30.93,30.8,30.91,267110.0,25.8594,25.9433,25.8342,25.9265,267110.0
2019-04-25 11:50:00,30.91,30.97,30.91,30.94,235310.0,25.9265,25.9768,25.9265,25.9516,235310.0
2019-04-25 12:00:00,30.94,31.02,30.94,31.01,312360.0,25.9516,26.0187,25.9516,26.0104,312360.0
2019-04-25 12:10:00,31.0,31.13,31.0,31.09,545170.0,26.002,26.111,26.002,26.0775,545170.0
2019-04-25 12:20:00,31.1,31.13,31.06,31.07,222290.0,26.0859,26.111,26.0523,26.0607,222290.0
2019-04-25 12:30:00,31.07,31.14,31.05,31.11,352810.0,26.0607,26.1194,26.0439,26.0942,352810.0
2019-04-25 12:40:00,31.11,31.11,31.06,31.08,179770.0,26.0942,26.0942,26.0523,26.0691,179770.0
2019-04-25 12:50:00,31.08,31.12,31.07,31.09,158570.0,26.0691,26.1026,26.0607,26.0775,158570.0
2019-04-25 13:00:00,31.09,31.11,31.04,31.09,372340.0,26.0775,26.0942,26.0355,26.0775,372340.0
2019-04-25 13:10:00,31.08,31.09,31.05,31.06,290210.0,26.0691,26.0775,26.0439,26.0523,290210.0
2019-04-25 13:20:00,31.06,31.11,31.05,31.1,115370.0,26.0523,26.0942,26.0439,26.0859,115370.0
2019-04-25 13:30:00,31.1,31.11,31.08,31.1,115030.0,26.0859,26.0942,26.0691,26.0859,115030.0
2019-04-25 13:40:00,31.1,31.1,31.07,31.07,166230.0,26.0859,26.0859,26.0607,26.0607,166230.0
2019-04-25 13:50:00,31.08,31.08,31.05,31.07,228540.0,26.0691,26.0691,26.0439,26.0607,228540.0
2019-04-25 14:00:00,31.07,31.09,31.05,31.08,213240.0,26.0607,26.0775,26.0439,26.0691,213240.0
2019-04-25 14:10:00,31.08,31.1,31.07,31.08,211980.0,26.0691,26.0859,26.0607,26.0691,211980.0
2019-04-25 14:20:00,31.08,31.08,31.04,31.04,151930.0,26.0691,26.0691,26.0355,26.0355,151930.0
2019-04-25 14:30:00,31.04,31.08,31.04,31.08,222840.0,26.0355,26.0691,26.0355,26.0691,222840.0
2019-04-25 14:40:00,31.08,31.09,31.06,31.07,409280.0,26.0691,26.0775,26.0523,26.0607,409280.0
2019-04-25 14:50:00,31.07,31.09,31.07,31.07,298750.0,26.0607,26.0775,26.0607,26.0607,298750.0
2019-04-25 15:00:00,31.07,31.08,31.04,31.06,238340.0,26.0607,26.0691,26.0355,26.0523,238340.0
2019-04-25 15:10:00,31.05,31.08,31.04,31.06,283420.0,26.0439,26.0691,26.0355,26.0523,283420.0
2019-04-25 15:20:00,31.06,31.08,31.04,31.06,335320.0,26.0523,26.0691,26.0355,26.0523,335320.0
2019-04-25 15:30:00,31.07,31.09,31.02,31.03,913720.0,26.0607,26.0775,26.0187,26.0271,913720.0
2019-04-25 15:40:00,31.03,31.09,31.03,31.05,567160.0,26.0271,26.0775,26.0271,26.0439,567160.0
2019-04-25 15:50:00,31.04,31.2,31.04,31.2,1677780.0,26.0355,26.1697,26.0355,26.1697,1677780.0
2019-04-26 09:30:00,30.92,30.97,30.51,30.58,1096350.0,25.9349,25.9768,25.591,25.6497,1096350.0
2019-04-26 09:40:00,30.59,30.82,30.58,30.65,511250.0,25.6581,25.851,25.6497,25.7084,511250.0
2019-04-26 09:50:00,30.68,30.77,30.6,30.74,329200.0,25.7336,25.8091,25.6665,25.7839,329200.0
2019-04-26 10:00:00,30.74,30.82,30.62,30.77,481690.0,25.7839,25.851,25.6832,25.8091,481690.0
2019-04-26 10:10:00,30.76,30.87,30.73,30.84,448010.0,25.8007,25.8929,25.7755,25.8678,448010.0
2019-04-26 10:20:00,30.84,30.94,30.82,30.83,385350.0,25.8678,25.9516,25.851,25.8594,385350.0
2019-04-26 10:30:00,30.84,30.96,30.82,30.96,387680.0,25.8678,25.9684,25.851,25.9684,387680.0
2019-04-26 10:40:00,30.96,31.0,30.92,30.96,215460.0,25.9684,26.002,25.9349,25.9684,215460.0
2019-04-26 10:50:00,30.96,31.03,30.93,31.01,193340.0,25.9684,26.0271,25.9433,26.0104,193340.0
2019-04-26 11:00:00,31.02,31.04,30.98,31.04,244090.0,26.0187,26.0355,25.9852,26.0355,244090.0
2019-04-26 11:10:00,31.04,31.1,31.03,31.03,161630.0,26.0355,26.0859,26.0271,26.0271,161630.0
2019-04-26 11:20:00,31.03,31.05,30.96,31.02,195550.0,26.0271,26.0439,25.9684,26.0187,195550.0
2019-04-26 11:30:00,31.02,31.02,30.95,30.95,184180.0,26.0187,26.0187,25.96,25.96,184180.0
2019-04-26 11:40:00,30.95,31.0,30.91,30.98,235910.0,25.96,26.002,25.9265,25.9852,235910.0
2019-04-26 11:50:00,30.98,30.98,30.89,30.92,251480.0,25.9852,25.9852,25.9097,25.9349,251480.0
2019-04-26 12:00:00,30.91,30.99,30.89,30.97,139090.0,25.9265,25.9936,25.9097,25.9768,139090.0
2019-04-26 12:10:00,30.97,30.97,30.93,30.96,185870.0,25.9768,25.9768,25.9433,25.9684,185870.0
2019-04-26 12:20:00,30.95,30.98,30.92,30.97,135480.0,25.96,25.9852,25.9349,25.9768,135480.0
2019-04-26 12:30:00,30.97,31.0,30.94,30.94,101270.0,25.9768,26.002,25.9516,25.9516,101270.0
2019-04-26 12:40:00,30.94,30.94,30.9,30.93,170110.0,25.9516,25.9516,25.9181,25.9433,170110.0
2019-04-26 12:50:00,30.92,30.97,30.92,30.94,106350.0,25.9349,25.9768,25.9349,25.9516,106350.0
2019-04-26 13:00:00,30.94,30.94,30.87,30.9,158410.0,25.9516,25.9516,25.8929,25.9181,158410.0
2019-04-26 13:10:00,30.9,30.9,30.85,30.89,110300.0,25.9181,25.9181,25.8762,25.9097,110300.0
2019-04-26 13:20:00,30.89,30.89,30.84,30.88,140090.0,25.9097,25.9097,25.8678,25.9013,140090.0
2019-04-26 13:30:00,30.89,30.9,30.86,30.88,136100.0,25.9097,25.9181,25.8845,25.9013,136100.0
2019-04-26 13:40:00,30.88,30.9,30.85,30.89,147470.0,25.9013,25.9181,25.8762,25.9097,147470.0
2019-04-26 13:50:00,30.89,30.9,30.84,30.86,169480.0,25.9097,25.9181,25.8678,25.8845,169480.0
2019-04-26 14:00:00,30.87,30.92,30.83,30.92,147130.0,25.8929,25.9349,25.8594,25.9349,147130.0
2019-04-26 14:10:00,30.91,30.94,30.86,30.93,163380.0,25.9265,25.9516,25.8845,25.9433,163380.0
2019-04-26 14:20:00,30.93,30.93,30.87,30.88,138590.0,25.9433,25.9433,25.8929,25.9013,138590.0
2019-04-26 14:30:00,30.88,30.93,30.87,30.92,150840.0,25.9013,25.9433,25.8929,25.9349,150840.0
2019-04-26 14:40:00,30.91,30.92,30.88,30.89,146080.0,25.9265,25.9349,25.9013,25.9097,146080.0
2019-04-26 14:50:00,30.89,30.92,30.87,30.91,146450.0,25.9097,25.9349,25.8929,25.9265,146450.0
2019-04-26 15:00:00,30.91,30.99,30.91,30.97,145020.0,25.9265,25.9936,25.9265,25.9768,145020.0
2019-04-26 15:10:00,30.98,31.04,30.97,31.0,217910.0,25.9852,26.0355,25.9768,26.002,217910.0
2019-04-26 15:20:00,31.0,31.04,31.0,31.02,203670.0,26.002,26.0355,26.002,26.0187,203670.0
2019-04-26 15:30:00,31.01,31.03,31.0,31.01,282930.0,26.0104,26.0271,26.002,26.0104,282930.0
2019-04-26 15:40:00,31.01,31.01,30.95,30.97,289750.0,26.0104,26.0104,25.96,25.9768,289750.0
2019-04-26 15:50:00,30.97,31.05,30.94,31.04,836140.0,25.9768,26.0439,25.9516,26.0355,836140.0
2019-04-29 09:30:00,31.12,31.29,31.12,31.14,639740.0,26.1026,26.2452,26.1026,26.1194,639740.0
2019-04-29 09:40:00,31.12,31.36,31.04,31.29,404170.0,26.1026,26.3039,26.0355,26.2452,404170.0
2019-04-29 09:50:00,31.28,31.32,31.21,31.24,331400.0,26.2368,26.2704,26.1781,26.2033,331400.0
2019-04-29 10:00:00,31.23,31.26,31.16,31.17,279680.0,26.1949,26.2201,26.1362,26.1446,279680.0
2019-04-29 10:10:00,31.17,31.25,31.17,31.23,167940.0,26.1446,26.2117,26.1446,26.1949,167940.0
2019-04-29 10:20:00,31.23,31.38,31.23,31.36,327170.0,26.1949,26.3207,26.1949,26.3039,327170.0
2019-04-29 10:30:00,31.35,31.39,31.29,31.36,180480.0,26.2955,26.3291,26.2452,26.3039,180480.0
2019-04-29 10:40:00,31.38,31.41,31.34,31.41,165510.0,26.3207,26.3459,26.2872,26.3459,165510.0
2019-04-29 10:50:00,31.41,31.41,31.36,31.39,162000.0,26.3459,26.3459,26.3039,26.3291,162000.0
2019-04-29 11:00:00,31.38,31.44,31.36,31.41,176380.0,26.3207,26.371,26.3039,26.3459,176380.0
2019-04-29 11:10:00,31.42,31.43,31.32,31.32,123680.0,26.3543,26.3626,26.2704,26.2704,123680.0
2019-04-29 11:20:00,31.32,31.37,31.32,31.37,132470.0,26.2704,26.3123,26.2704,26.3123,132470.0
2019-04-29 11:30:00,31.37,31.43,31.36,31.43,129170.0,26.3123,26.3626,26.3039,26.3626,129170.0
2019-04-29 11:40:00,31.42,31.44,31.39,31.39,125980.0,26.3543,26.371,26.3291,26.3291,125980.0
2019-04-29 11:50:00,31.4,31.43,31.4,31.42,97230.0,26.3375,26.3626,26.3375,26.3543,97230.0
2019-04-29 12:00:00,31.42,31.47,31.42,31.44,104970.0,26.3543,26.3962,26.3543,26.371,104970.0
2019-04-29 12:10:00,31.44,31.46,31.4,31.42,174220.0,26.371,26.3878,26.3375,26.3543,174220.0
2019-04-29 12:20:00,31.42,31.42,31.35,31.35,266550.0,26.3543,26.3543,26.2955,26.2955,266550.0
2019-04-29 12:30:00,31.36,31.36,31.3,31.31,155390.0,26.3039,26.3039,26.2536,26.262,155390.0
2019-04-29 12:40:00,31.32,31.37,31.32,31.36,73220.0,26.2704,26.3123,26.2704,26.3039,73220.0
2019-04-29 12:50:00,31.37,31.41,31.36,31.37,101950.0,26.3123,26.3459,26.3039,26.3123,101950.0
2019-04-29 13:00:00,31.37,31.4,31.36,31.38,108300.0,26.3123,26.3375,26.3039,26.3207,108300.0
2019-04-29 13:10:00,31.38,31.41,31.36,31.38,72150.0,26.3207,26.3459,26.3039,26.3207,72150.0
2019-04-29 13:20:00,31.38,31.39,31.35,31.36,71670.0,26.3207,26.3291,26.2955,26.3039,71670.0
2019-04-29 13:30:00,31.36,31.41,31.36,31.39,104580.0,26.3039,26.3459,26.3039,26.3291,104580.0
2019-04-29 13:40:00,31.38,31.45,31.38,31.42,156940.0,26.3207,26.3794,26.3207,26.3543,156940.0
2019-04-29 13:50:00,31.42,31.43,31.39,31.4,65900.0,26.3543,26.3626,26.3291,26.3375,65900.0
2019-04-29 14:00:00,31.39,31.44,31.39,31.41,94470.0,26.3291,26.371,26.3291,26.3459,94470.0
2019-04-29 14:10:00,31.41,31.44,31.39,31.43,167880.0,26.3459,26.371,26.3291,26.3626,167880.0
2019-04-29 14:20:00,31.43,31.44,31.38,31.38,126920.0,26.3626,26.371,26.3207,26.3207,126920.0
2019-04-29 14:30:00,31.39,31.41,31.38,31.39,190990.0,26.3291,26.3459,26.3207,26.3291,190990.0
2019-04-29 14:40:00,31.39,31.4,31.36,31.36,178870.0,26.3291,26.3375,26.3039,26.3039,178870.0
2019-04-29 14:50:00,31.34,31.39,31.32,31.36,202130.0,26.2872,26.3291,26.2704,26.3039,202130.0
2019-04-29 15:00:00,31.36,31.39,31.36,31.38,146990.0,26.3039,26.3291,26.3039,26.3207,146990.0
2019-04-29 15:10:00,31.38,31.39,31.35,31.36,68650.0,26.3207,26.3291,26.2955,26.3039,68650.0
2019-04-29 15:20:00,31.36,31.36,31.29,31.32,143580.0,26.3039,26.3039,26.2452,26.2704,143580.0
2019-04-29 15:30:00,31.31,31.34,31.31,31.31,234370.0,26.262,26.2872,26.262,26.262,234370.0
2019-04-29 15:40:00,31.31,31.32,31.27,31.29,310350.0,26.262,26.2704,26.2284,26.2452,310350.0
2019-04-29 15:50:00,31.29,31.32,31.27,31.27,745690.0,26.2452,26.2704,26.2284,26.2284,745690.0
2019-04-30 09:30:00,31.34,31.43,31.27,31.38,463400.0,26.2872,26.3626,26.2284,26.3207,463400.0
2019-04-30 09:40:00,31.42,31.46,31.41,31.45,177720.0,26.3543,26.3878,26.3459,26.3794,177720.0
2019-04-30 09:50:00,31.46,31.53,31.4,31.43,180170.0,26.3878,26.4465,26.3375,26.3626,180170.0
2019-04-30 10:00:00,31.42,31.59,31.41,31.56,112680.0,26.3543,26.4968,26.3459,26.4717,112680.0
2019-04-30 10:10:00,31.56,31.59,31.52,31.58,262180.0,26.4717,26.4968,26.4381,26.4885,262180.0
2019-04-30 10:20:00,31.59,31.62,31.51,31.51,189670.0,26.4968,26.522,26.4297,26.4297,189670.0
2019-04-30 10:30:00,31.51,31.53,31.41,31.43,227050.0,26.4297,26.4465,26.3459,26.3626,227050.0
2019-04-30 10:40:00,31.43,31.49,31.43,31.46,155530.0,26.3626,26.413,26.3626,26.3878,155530.0
2019-04-30 10:50:00,31.44,31.48,31.39,31.39,59660.0,26.371,26.4046,26.3291,26.3291,59660.0
2019-04-30 11:00:00,31.4,31.4,31.27,31.27,115280.0,26.3375,26.3375,26.2284,26.2284,115280.0
2019-04-30 11:10:00,31.27,31.31,31.25,31.31,82220.0,26.2284,26.262,26.2117,26.262,82220.0
2019-04-30 11:20:00,31.32,31.37,31.29,31.34,117720.0,26.2704,26.3123,26.2452,26.2872,117720.0
2019-04-30 11:30:00,31.34,31.41,31.34,31.38,107180.0,26.2872,26.3459,26.2872,26.3207,107180.0
2019-04-30 11:40:00,31.37,31.5,31.37,31.47,132460.0,26.3123,26.4214,26.3123,26.3962,132460.0
2019-04-30 11:50:00,31.48,31.51,31.47,31.47,79830.0,26.4046,26.4297,26.3962,26.3962,79830.0
2019-04-30 12:00:00,31.47,31.48,31.44,31.45,43280.0,26.3962,26.4046,26.371,26.3794,43280.0
2019-04-30 12:10:00,31.45,31.5,31.44,31.47,49500.0,26.3794,26.4214,26.371,26.3962,49500.0
2019-04-30 12:20:00,31.46,31.5,31.45,31.49,46430.0,26.3878,26.4214,26.3794,26.413,46430.0
2019-04-30 12:30:00,31.51,31.53,31.48,31.53,63190.0,26.4297,26.4465,26.4046,26.4465,63190.0
2019-04-30 12:40:00,31.54,31.58,31.51,31.51,124090.0,26.4549,26.4885,26.4297,26.4297,124090.0
2019-04-30 12:50:00,31.49,31.52,31.48,31.52,51770.0,26.413,26.4381,26.4046,26.4381,51770.0
2019-04-30 13:00:00,31.53,31.54,31.49,31.53,75630.0,26.4465,26.4549,26.413,26.4465,75630.0
2019-04-30 13:10:00,31.54,31.58,31.53,31.58,84760.0,26.4549,26.4885,26.4465,26.4885,84760.0
2019-04-30 13:20:00,31.58,31.58,31.55,31.55,78490.0,26.4885,26.4885,26.4633,26.4633,78490.0
2019-04-30 13:30:00,31.55,31.59,31.54,31.59,118100.0,26.4633,26.4968,26.4549,26.4968,118100.0
2019-04-30 13:40:00,31.59,31.65,31.59,31.64,162060.0,26.4968,26.5472,26.4968,26.5388,162060.0
2019-04-30 13:50:00,31.65,31.68,31.65,31.68,99070.0,26.5472,26.5723,26.5472,26.5723,99070.0
2019-04-30 14:00:00,31.67,31.71,31.66,31.71,150090.0,26.564,26.5975,26.5556,26.5975,150090.0
2019-04-30 14:10:00,31.71,31.74,31.69,31.74,178930.0,26.5975,26.6227,26.5807,26.6227,178930.0
2019-04-30 14:20:00,31.73,31.75,31.71,31.72,176320.0,26.6143,26.6311,26.5975,26.6059,176320.0
2019-04-30 14:30:00,31.71,31.8,31.7,31.77,445370.0,26.5975,26.673,26.5891,26.6478,445370.0
2019-04-30 14:40:00,31.77,31.79,31.76,31.77,143000.0,26.6478,26.6646,26.6394,26.6478,143000.0
2019-04-30 14:50:00,31.77,31.8,31.74,31.78,315060.0,26.6478,26.673,26.6227,26.6562,315060.0
2019-04-30 15:00:00,31.78,31.8,31.72,31.78,257330.0,26.6562,26.673,26.6059,26.6562,257330.0
2019-04-30 15:10:00,31.78,31.78,31.74,31.78,159500.0,26.6562,26.6562,26.6227,26.6562,159500.0
2019-04-30 15:20:00,31.78,31.79,31.76,31.78,411400.0,26.6562,26.6646,26.6394,26.6562,411400.0
2019-04-30 15:30:00,31.77,31.79,31.75,31.79,479140.0,26.6478,26.6646,26.6311,26.6646,479140.0
2019-04-30 15:40:00,31.79,31.8,31.76,31.8,537570.0,26.6646,26.673,26.6394,26.673,537570.0
2019-04-30 15:50:00,31.8,31.84,31.76,31.84,2099210.0,26.673,26.7065,26.6394,26.7065,2099210.0
2019-05-01 09:30:00,32.05,32.32,32.03,32.21,966100.0,26.8827,27.1092,26.8659,27.0169,966100.0
2019-05-01 09:40:00,32.2,32.27,31.97,31.99,479160.0,27.0085,27.0672,26.8156,26.8324,479160.0
2019-05-01 09:50:00,32.0,32.02,31.94,32.02,338500.0,26.8407,26.8575,26.7904,26.8575,338500.0
2019-05-01 10:00:00,32.0,32.04,31.93,32.0,289250.0,26.8407,26.8743,26.782,26.8407,289250.0
2019-05-01 10:10:00,32.0,32.13,32.0,32.04,192380.0,26.8407,26.9498,26.8407,26.8743,192380.0
2019-05-01 10:20:00,32.04,32.09,31.96,31.99,295970.0,26.8743,26.9162,26.8072,26.8324,295970.0
2019-05-01 10:30:00,32.01,32.01,31.96,31.99,93800.0,26.8491,26.8491,26.8072,26.8324,93800.0
2019-05-01 10:40:00,31.98,32.06,31.98,32.03,368730.0,26.824,26.8911,26.824,26.8659,368730.0
2019-05-01 10:50:00,32.03,32.07,32.0,32.07,162910.0,26.8659,26.8995,26.8407,26.8995,162910.0
2019-05-01 11:00:00,32.07,32.09,32.02,32.06,73210.0,26.8995,26.9162,26.8575,26.8911,73210.0
2019-05-01 11:10:00,32.06,32.07,32.02,32.03,86260.0,26.8911,26.8995,26.8575,26.8659,86260.0
2019-05-01 11:20:00,32.03,32.05,32.0,32.04,235710.0,26.8659,26.8827,26.8407,26.8743,235710.0
2019-05-01 11:30:00,32.03,32.06,32.01,32.06,104120.0,26.8659,26.8911,26.8491,26.8911,104120.0
2019-05-01 11:40:00,32.05,32.15,32.05,32.14,132690.0,26.8827,26.9666,26.8827,26.9582,132690.0
2019-05-01 11:50:00,32.13,32.21,32.13,32.14,185510.0,26.9498,27.0169,26.9498,26.9582,185510.0
2019-05-01 12:00:00,32.15,32.21,32.15,32.18,237840.0,26.9666,27.0169,26.9666,26.9917,237840.0
2019-05-01 12:10:00,32.18,32.2,32.12,32.13,112040.0,26.9917,27.0085,26.9414,26.9498,112040.0
2019-05-01 12:20:00,32.12,32.15,32.08,32.12,109120.0,26.9414,26.9666,26.9078,26.9414,109120.0
2019-05-01 12:30:00,32.11,32.12,32.06,32.08,163590.0,26.933,26.9414,26.8911,26.9078,163590.0
2019-05-01 12:40:00,32.07,32.08,32.03,32.06,234140.0,26.8995,26.9078,26.8659,26.8911,234140.0
2019-05-01 12:50:00,32.05,32.09,32.05,32.09,76770.0,26.8827,26.9162,26.8827,26.9162,76770.0
2019-05-01 13:00:00,32.09,32.13,32.06,32.08,102530.0,26.9162,26.9498,26.8911,26.9078,102530.0
2019-05-01 13:10:00,32.06,32.09,32.05,32.08,111940.0,26.8911,26.9162,26.8827,26.9078,111940.0
2019-05-01 13:20:00,32.09,32.12,32.09,32.12,74030.0,26.9162,26.9414,26.9162,26.9414,74030.0
2019-05-01 13:30:00,32.11,32.15,32.1,32.13,75600.0,26.933,26.9666,26.9246,26.9498,75600.0
2019-05-01 13:40:00,32.12,32.15,32.12,32.14,83960.0,26.9414,26.9666,26.9414,26.9582,83960.0
2019-05-01 13:50:00,32.14,32.19,32.14,32.18,129010.0,26.9582,27.0001,26.9582,26.9917,129010.0
2019-05-01 14:00:00,32.18,32.27,32.17,32.27,281460.0,26.9917,27.0672,26.9833,27.0672,281460.0
2019-05-01 14:10:00,32.25,32.26,32.18,32.25,255980.0,27.0504,27.0588,26.9917,27.0504,255980.0
2019-05-01 14:20:00,32.24,32.28,32.23,32.26,195890.0,27.0421,27.0756,27.0337,27.0588,195890.0
2019-05-01 14:30:00,32.26,32.29,32.06,32.06,302590.0,27.0588,27.084,26.8911,26.8911,302590.0
2019-05-01 14:40:00,32.08,32.14,32.02,32.05,350800.0,26.9078,26.9582,26.8575,26.8827,350800.0
2019-05-01 14:50:00,32.05,32.11,32.03,32.09,198430.0,26.8827,26.933,26.8659,26.9162,198430.0
2019-05-01 15:00:00,32.09,32.09,31.98,32.01,211060.0,26.9162,26.9162,26.824,26.8491,211060.0
2019-05-01 15:10:00,32.01,32.11,32.01,32.1,233060.0,26.8491,26.933,26.8491,26.9246,233060.0
2019-05-01 15:20:00,32.09,32.09,31.98,32.02,298540.0,26.9162,26.9162,26.824,26.8575,298540.0
2019-05-01 15:30:00,32.01,32.04,31.95,32.0,411140.0,26.8491,26.8743,26.7988,26.8407,411140.0
2019-05-01 15:40:00,32.0,32.01,31.95,31.96,698840.0,26.8407,26.8491,26.7988,26.8072,698840.0
2019-05-01 15:50:00,31.96,31.97,31.87,31.88,1186480.0,26.8072,26.8156,26.7317,26.7401,1186480.0
2019-05-02 09:30:00,32.0,32.15,31.9,32.13,550760.0,26.8407,26.9666,26.7569,26.9498,550760.0
2019-05-02 09:40:00,32.14,32.19,32.09,32.17,215610.0,26.9582,27.0001,26.9162,26.9833,215610.0
2019-05-02 09:50:00,32.17,32.18,32.05,32.06,244590.0,26.9833,26.9917,26.8827,26.8911,244590.0
2019-05-02 10:00:00,32.05,32.16,32.04,32.12,277800.0,26.8827,26.975,26.8743,26.9414,277800.0
2019-05-02 10:10:00,32.14,32.21,32.13,32.19,366410.0,26.9582,27.0169,26.9498,27.0001,366410.0
2019-05-02 10:20:00,32.18,32.19,32.1,32.1,158600.0,26.9917,27.0001,26.9246,26.9246,158600.0
2019-05-02 10:30:00,32.1,32.22,32.07,32.22,375920.0,26.9246,27.0253,26.8995,27.0253,375920.0
2019-05-02 10:40:00,32.21,32.21,32.16,32.16,39430.0,27.0169,27.0169,26.975,26.975,39430.0
2019-05-02 10:50:00,32.06,32.06,32.01,32.04,68550.0,26.8911,26.8911,26.8491,26.8743,68550.0
2019-05-02 11:00:00,32.03,32.06,31.95,32.01,472150.0,26.8659,26.8911,26.7988,26.8491,472150.0
2019-05-02 11:10:00,32.02,32.02,31.78,31.78,210690.0,26.8575,26.8575,26.6562,26.6562,210690.0
2019-05-02 11:20:00,31.77,31.78,31.63,31.66,358470.0,26.6478,26.6562,26.5304,26.5556,358470.0
2019-05-02 11:30:00,31.66,31.8,31.66,31.73,161870.0,26.5556,26.673,26.5556,26.6143,161870.0
2019-05-02 11:40:00,31.73,31.77,31.51,31.55,585240.0,26.6143,26.6478,26.4297,26.4633,585240.0
2019-05-02 11:50:00,31.55,31.59,31.42,31.52,194630.0,26.4633,26.4968,26.3543,26.4381,194630.0
2019-05-02 12:00:00,31.53,31.6,31.47,31.6,190740.0,26.4465,26.5052,26.3962,26.5052,190740.0
2019-05-02 12:10:00,31.59,31.61,31.5,31.53,105830.0,26.4968,26.5136,26.4214,26.4465,105830.0
2019-05-02 12:20:00,31.54,31.64,31.53,31.58,222580.0,26.4549,26.5388,26.4465,26.4885,222580.0
2019-05-02 12:30:00,31.59,31.64,31.57,31.63,145700.0,26.4968,26.5388,26.4801,26.5304,145700.0
2019-05-02 12:40:00,31.64,31.64,31.53,31.58,128760.0,26.5388,26.5388,26.4465,26.4885,128760.0
2019-05-02 12:50:00,31.6,31.61,31.51,31.55,130590.0,26.5052,26.5136,26.4297,26.4633,130590.0
2019-05-02 13:00:00,31.55,31.58,31.48,31.57,178000.0,26.4633,26.4885,26.4046,26.4801,178000.0
2019-05-02 13:10:00,31.57,31.65,31.57,31.63,239000.0,26.4801,26.5472,26.4801,26.5304,239000.0
2019-05-02 13:20:00,31.63,31.64,31.56,31.62,201290.0,26.5304,26.5388,26.4717,26.522,201290.0
2019-05-02 13:30:00,31.61,31.71,31.6,31.7,119890.0,26.5136,26.5975,26.5052,26.5891,119890.0
2019-05-02 13:40:00,31.69,31.7,31.61,31.63,67820.0,26.5807,26.5891,26.5136,26.5304,67820.0
2019-05-02 13:50:00,31.63,31.67,31.61,31.61,100450.0,26.5304,26.564,26.5136,26.5136,100450.0
2019-05-02 14:00:00,31.61,31.62,31.57,31.57,123210.0,26.5136,26.522,26.4801,26.4801,123210.0
2019-05-02 14:10:00,31.58,31.74,31.57,31.74,150560.0,26.4885,26.6227,26.4801,26.6227,150560.0
2019-05-02 14:20:00,31.73,31.77,31.7,31.7,114810.0,26.6143,26.6478,26.5891,26.5891,114810.0
2019-05-02 14:30:00,31.7,31.71,31.58,31.59,183400.0,26.5891,26.5975,26.4885,26.4968,183400.0
2019-05-02 14:40:00,31.59,31.6,31.51,31.53,618120.0,26.4968,26.5052,26.4297,26.4465,618120.0
2019-05-02 14:50:00,31.53,31.58,31.5,31.56,245980.0,26.4465,26.4885,26.4214,26.4717,245980.0
2019-05-02 15:00:00,31.57,31.65,31.54,31.61,216390.0,26.4801,26.5472,26.4549,26.5136,216390.0
2019-05-02 15:10:00,31.61,31.65,31.61,31.64,215300.0,26.5136,26.5472,26.5136,26.5388,215300.0
2019-05-02 15:20:00,31.64,31.66,31.57,31.58,208650.0,26.5388,26.5556,26.4801,26.4885,208650.0
2019-05-02 15:30:00,31.58,31.59,31.54,31.56,295230.0,26.4885,26.4968,26.4549,26.4717,295230.0
2019-05-02 15:40:00,31.56,31.58,31.53,31.54,414060.0,26.4717,26.4885,26.4465,26.4549,414060.0
2019-05-02 15:50:00,31.54,31.61,31.52,31.58,1982820.0,26.4549,26.5136,26.4381,26.4885,1982820.0
2019-05-03 09:30:00,31.5,31.55,31.07,31.37,1168510.0,26.4214,26.4633,26.0607,26.3123,1168510.0
2019-05-03 09:40:00,31.35,31.37,31.21,31.22,377370.0,26.2955,26.3123,26.1781,26.1865,377370.0
2019-05-03 09:50:00,31.23,31.3,31.16,31.21,412870.0,26.1949,26.2536,26.1362,26.1781,412870.0
2019-05-03 10:00:00,31.2,31.31,31.11,31.11,376160.0,26.1697,26.262,26.0942,26.0942,376160.0
2019-05-03 10:10:00,31.13,31.19,31.1,31.12,565850.0,26.111,26.1613,26.0859,26.1026,565850.0
2019-05-03 10:20:00,31.13,31.15,31.1,31.11,337080.0,26.111,26.1278,26.0859,26.0942,337080.0
2019-05-03 10:30:00,31.11,31.3,31.11,31.3,504110.0,26.0942,26.2536,26.0942,26.2536,504110.0
2019-05-03 10:40:00,31.3,31.36,31.25,31.27,401970.0,26.2536,26.3039,26.2117,26.2284,401970.0
2019-05-03 10:50:00,31.28,31.36,31.25,31.36,297520.0,26.2368,26.3039,26.2117,26.3039,297520.0
2019-05-03 11:00:00,31.35,31.43,31.34,31.35,245500.0,26.2955,26.3626,26.2872,26.2955,245500.0
2019-05-03 11:10:00,31.35,31.43,31.34,31.41,245730.0,26.2955,26.3626,26.2872,26.3459,245730.0
2019-05-03 11:20:00,31.42,31.46,31.31,31.36,182500.0,26.3543,26.3878,26.262,26.3039,182500.0
2019-05-03 11:30:00,31.39,31.39,31.3,31.31,185180.0,26.3291,26.3291,26.2536,26.262,185180.0
2019-05-03 11:40:00,31.31,31.33,31.26,31.28,264240.0,26.262,26.2788,26.2201,26.2368,264240.0
2019-05-03 11:50:00,31.28,31.39,31.26,31.38,112650.0,26.2368,26.3291,26.2201,26.3207,112650.0
2019-05-03 12:00:00,31.37,31.44,31.37,31.44,126700.0,26.3123,26.371,26.3123,26.371,126700.0
2019-05-03 12:10:00,31.44,31.52,31.43,31.49,119130.0,26.371,26.4381,26.3626,26.413,119130.0
2019-05-03 12:20:00,31.49,31.49,31.46,31.49,75100.0,26.413,26.413,26.3878,26.413,75100.0
2019-05-03 12:30:00,31.48,31.51,31.48,31.5,166560.0,26.4046,26.4297,26.4046,26.4214,166560.0
2019-05-03 12:40:00,31.51,31.51,31.41,31.42,342340.0,26.4297,26.4297,26.3459,26.3543,342340.0
2019-05-03 12:50:00,31.42,31.48,31.41,31.46,114450.0,26.3543,26.4046,26.3459,26.3878,114450.0
2019-05-03 13:00:00,31.46,31.51,31.46,31.46,87010.0,26.3878,26.4297,26.3878,26.3878,87010.0
2019-05-03 13:10:00,31.46,31.51,31.46,31.51,115870.0,26.3878,26.4297,26.3878,26.4297,115870.0
2019-05-03 13:20:00,31.51,31.57,31.48,31.55,136720.0,26.4297,26.4801,26.4046,26.4633,136720.0
2019-05-03 13:30:00,31.56,31.56,31.54,31.55,80050.0,26.4717,26.4717,26.4549,26.4633,80050.0
2019-05-03 13:40:00,31.55,31.57,31.53,31.54,121290.0,26.4633,26.4801,26.4465,26.4549,121290.0
2019-05-03 13:50:00,31.53,31.59,31.52,31.55,170870.0,26.4465,26.4968,26.4381,26.4633,170870.0
2019-05-03 14:00:00,31.54,31.55,31.5,31.54,132380.0,26.4549,26.4633,26.4214,26.4549,132380.0
2019-05-03 14:10:00,31.54,31.55,31.44,31.45,172440.0,26.4549,26.4633,26.371,26.3794,172440.0
2019-05-03 14:20:00,31.47,31.49,31.46,31.47,135730.0,26.3962,26.413,26.3878,26.3962,135730.0
2019-05-03 14:30:00,31.48,31.5,31.45,31.47,77620.0,26.4046,26.4214,26.3794,26.3962,77620.0
2019-05-03 14:40:00,31.47,31.56,31.47,31.54,161590.0,26.3962,26.4717,26.3962,26.4549,161590.0
2019-05-03 14:50:00,31.54,31.55,31.51,31.54,137210.0,26.4549,26.4633,26.4297,26.4549,137210.0
2019-05-03 15:00:00,31.53,31.6,31.51,31.56,135750.0,26.4465,26.5052,26.4297,26.4717,135750.0
2019-05-03 15:10:00,31.56,31.59,31.55,31.58,139350.0,26.4717,26.4968,26.4633,26.4885,139350.0
2019-05-03 15:20:00,31.57,31.57,31.53,31.54,167660.0,26.4801,26.4801,26.4465,26.4549,167660.0
2019-05-03 15:30:00,31.54,31.57,31.51,31.56,246390.0,26.4549,26.4801,26.4297,26.4717,246390.0
2019-05-03 15:40:00,31.56,31.56,31.53,31.55,351690.0,26.4717,26.4717,26.4465,26.4633,351690.0
2019-05-03 15:50:00,31.55,31.67,31.55,31.57,1419080.0,26.4633,26.564,26.4633,26.4801,1419080.0
2019-05-06 09:30:00,30.68,31.05,30.54,31.05,840960.0,25.7336,26.0439,25.6161,26.0439,840960.0
2019-05-06 09:40:00,31.05,31.08,30.92,30.96,361830.0,26.0439,26.0691,25.9349,25.9684,361830.0
2019-05-06 09:50:00,30.98,31.03,30.95,30.99,301600.0,25.9852,26.0271,25.96,25.9936,301600.0
2019-05-06 10:00:00,31.0,31.07,30.98,31.05,281650.0,26.002,26.0607,25.9852,26.0439,281650.0
2019-05-06 10:10:00,31.05,31.08,31.0,31.05,338330.0,26.0439,26.0691,26.002,26.0439,338330.0
2019-05-06 10:20:00,31.06,31.11,31.02,31.04,132370.0,26.0523,26.0942,26.0187,26.0355,132370.0
2019-05-06 10:30:00,31.02,31.08,31.02,31.04,177060.0,26.0187,26.0691,26.0187,26.0355,177060.0
2019-05-06 10:40:00,31.04,31.06,30.93,30.99,271290.0,26.0355,26.0523,25.9433,25.9936,271290.0
2019-05-06 10:50:00,30.99,31.06,30.93,30.95,337820.0,25.9936,26.0523,25.9433,25.96,337820.0
2019-05-06 11:00:00,30.95,30.99,30.88,30.94,319040.0,25.96,25.9936,25.9013,25.9516,319040.0
2019-05-06 11:10:00,30.95,30.99,30.89,30.96,134470.0,25.96,25.9936,25.9097,25.9684,134470.0
2019-05-06 11:20:00,30.98,31.05,30.96,31.01,229810.0,25.9852,26.0439,25.9684,26.0104,229810.0
2019-05-06 11:30:00,31.02,31.02,30.92,30.93,259890.0,26.0187,26.0187,25.9349,25.9433,259890.0
2019-05-06 11:40:00,30.93,30.94,30.87,30.9,259450.0,25.9433,25.9516,25.8929,25.9181,259450.0
2019-05-06 11:50:00,30.91,30.91,30.84,30.87,207020.0,25.9265,25.9265,25.8678,25.8929,207020.0
2019-05-06 12:00:00,30.89,30.9,30.84,30.86,106080.0,25.9097,25.9181,25.8678,25.8845,106080.0
2019-05-06 12:10:00,30.86,30.89,30.82,30.85,115930.0,25.8845,25.9097,25.851,25.8762,115930.0
2019-05-06 12:20:00,30.85,30.87,30.82,30.82,166100.0,25.8762,25.8929,25.851,25.851,166100.0
2019-05-06 12:30:00,30.84,30.95,30.84,30.94,173710.0,25.8678,25.96,25.8678,25.9516,173710.0
2019-05-06 12:40:00,30.95,31.0,30.94,30.95,128690.0,25.96,26.002,25.9516,25.96,128690.0
2019-05-06 12:50:00,30.94,30.98,30.91,30.91,147940.0,25.9516,25.9852,25.9265,25.9265,147940.0
2019-05-06 13:00:00,30.9,30.96,30.88,30.96,133470.0,25.9181,25.9684,25.9013,25.9684,133470.0
2019-05-06 13:10:00,30.97,31.0,30.96,30.98,99000.0,25.9768,26.002,25.9684,25.9852,99000.0
2019-05-06 13:20:00,30.99,31.06,30.98,31.05,154430.0,25.9936,26.0523,25.9852,26.0439,154430.0
2019-05-06 13:30:00,31.05,31.09,31.05,31.05,122660.0,26.0439,26.0775,26.0439,26.0439,122660.0
2019-05-06 13:40:00,31.05,31.07,31.03,31.06,118100.0,26.0439,26.0607,26.0271,26.0523,118100.0
2019-05-06 13:50:00,31.07,31.07,31.02,31.02,51450.0,26.0607,26.0607,26.0187,26.0187,51450.0
2019-05-06 14:00:00,31.02,31.03,31.0,31.03,65740.0,26.0187,26.0271,26.002,26.0271,65740.0
2019-05-06 14:10:00,31.04,31.05,31.01,31.04,73620.0,26.0355,26.0439,26.0104,26.0355,73620.0
2019-05-06 14:20:00,31.03,31.04,31.0,31.03,68690.0,26.0271,26.0355,26.002,26.0271,68690.0
2019-05-06 14:30:00,31.03,31.13,31.01,31.12,153130.0,26.0271,26.111,26.0104,26.1026,153130.0
2019-05-06 14:40:00,31.11,31.18,31.1,31.16,123890.0,26.0942,26.153,26.0859,26.1362,123890.0
2019-05-06 14:50:00,31.16,31.19,31.16,31.17,95350.0,26.1362,26.1613,26.1362,26.1446,95350.0
2019-05-06 15:00:00,31.18,31.18,31.14,31.16,96770.0,26.153,26.153,26.1194,26.1362,96770.0
2019-05-06 15:10:00,31.15,31.17,31.12,31.15,175100.0,26.1278,26.1446,26.1026,26.1278,175100.0
2019-05-06 15:20:00,31.14,31.18,31.13,31.14,170580.0,26.1194,26.153,26.111,26.1194,170580.0
2019-05-06 15:30:00,31.14,31.17,31.13,31.15,291990.0,26.1194,26.1446,26.111,26.1278,291990.0
2019-05-06 15:40:00,31.15,31.16,31.08,31.11,303350.0,26.1278,26.1362,26.0691,26.0942,303350.0
2019-05-06 15:50:00,31.11,31.17,31.09,31.16,764080.0,26.0942,26.1446,26.0775,26.1362,764080.0
2019-05-07 09:30:00,30.82,30.96,30.73,30.95,670520.0,25.851,25.9684,25.7755,25.96,670520.0
2019-05-07 09:40:00,30.95,30.96,30.75,30.8,281730.0,25.96,25.9684,25.7923,25.8342,281730.0
2019-05-07 09:50:00,30.77,30.9,30.77,30.81,376210.0,25.8091,25.9181,25.8091,25.8426,376210.0
2019-05-07 10:00:00,30.8,30.82,30.69,30.74,388620.0,25.8342,25.851,25.742,25.7839,388620.0
2019-05-07 10:10:00,30.75,30.8,30.71,30.75,178010.0,25.7923,25.8342,25.7587,25.7923,178010.0
2019-05-07 10:20:00,30.76,30.91,30.74,30.9,248370.0,25.8007,25.9265,25.7839,25.9181,248370.0
2019-05-07 10:30:00,30.9,30.92,30.76,30.77,261290.0,25.9181,25.9349,25.8007,25.8091,261290.0
2019-05-07 10:40:00,30.77,30.8,30.73,30.73,287720.0,25.8091,25.8342,25.7755,25.7755,287720.0
2019-05-07 10:50:00,30.73,30.77,30.69,30.72,268000.0,25.7755,25.8091,25.742,25.7671,268000.0
2019-05-07 11:00:00,30.72,30.79,30.65,30.79,209950.0,25.7671,25.8258,25.7084,25.8258,209950.0
2019-05-07 11:10:00,30.78,30.85,30.76,30.82,357340.0,25.8174,25.8762,25.8007,25.851,357340.0
2019-05-07 11:20:00,30.81,30.86,30.73,30.86,327170.0,25.8426,25.8845,25.7755,25.8845,327170.0
2019-05-07 11:30:00,30.85,30.89,30.76,30.84,195320.0,25.8762,25.9097,25.8007,25.8678,195320.0
2019-05-07 11:40:00,30.85,30.89,30.78,30.82,144290.0,25.8762,25.9097,25.8174,25.851,144290.0
2019-05-07 11:50:00,30.8,30.81,30.71,30.74,192830.0,25.8342,25.8426,25.7587,25.7839,192830.0
2019-05-07 12:00:00,30.72,30.79,30.66,30.76,189670.0,25.7671,25.8258,25.7168,25.8007,189670.0
2019-05-07 12:10:00,30.76,30.86,30.75,30.86,127880.0,25.8007,25.8845,25.7923,25.8845,127880.0
2019-05-07 12:20:00,30.86,30.93,30.86,30.88,114140.0,25.8845,25.9433,25.8845,25.9013,114140.0
2019-05-07 12:30:00,30.9,30.92,30.81,30.82,92850.0,25.9181,25.9349,25.8426,25.851,92850.0
2019-05-07 12:40:00,30.82,30.84,30.77,30.84,133470.0,25.851,25.8678,25.8091,25.8678,133470.0
2019-05-07 12:50:00,30.83,30.88,30.77,30.77,86960.0,25.8594,25.9013,25.8091,25.8091,86960.0
2019-05-07 13:00:00,30.76,30.77,30.62,30.63,214100.0,25.8007,25.8091,25.6832,25.6916,214100.0
2019-05-07 13:10:00,30.64,30.68,30.6,30.61,167560.0,25.7,25.7336,25.6665,25.6749,167560.0
2019-05-07 13:20:00,30.6,30.61,30.54,30.57,204300.0,25.6665,25.6749,25.6161,25.6413,204300.0
2019-05-07 13:30:00,30.56,30.61,30.53,30.58,259460.0,25.6329,25.6749,25.6077,25.6497,259460.0
2019-05-07 13:40:00,30.57,30.64,30.53,30.63,367810.0,25.6413,25.7,25.6077,25.6916,367810.0
2019-05-07 13:50:00,30.63,30.68,30.57,30.57,338430.0,25.6916,25.7336,25.6413,25.6413,338430.0
2019-05-07 14:00:00,30.57,30.61,30.47,30.58,281750.0,25.6413,25.6749,25.5574,25.6497,281750.0
2019-05-07 14:10:00,30.58,30.58,30.51,30.56,165790.0,25.6497,25.6497,25.591,25.6329,165790.0
2019-05-07 14:20:00,30.56,30.59,30.46,30.48,211910.0,25.6329,25.6581,25.549,25.5658,211910.0
2019-05-07 14:30:00,30.49,30.5,30.4,30.43,221620.0,25.5742,25.5826,25.4987,25.5239,221620.0
2019-05-07 14:40:00,30.44,30.52,30.38,30.39,197680.0,25.5323,25.5994,25.4819,25.4903,197680.0
2019-05-07 14:50:00,30.39,30.53,30.39,30.5,229570.0,25.4903,25.6077,25.4903,25.5826,229570.0
2019-05-07 15:00:00,30.49,30.52,30.44,30.52,225340.0,25.5742,25.5994,25.5323,25.5994,225340.0
2019-05-07 15:10:00,30.52,30.58,30.51,30.52,146760.0,25.5994,25.6497,25.591,25.5994,146760.0
2019-05-07 15:20:00,30.54,30.57,30.47,30.48,200530.0,25.6161,25.6413,25.5574,25.5658,200530.0
2019-05-07 15:30:00,30.48,30.49,30.37,30.39,392610.0,25.5658,25.5742,25.4735,25.4903,392610.0
2019-05-07 15:40:00,30.4,30.59,30.4,30.59,439870.0,25.4987,25.6581,25.4987,25.6581,439870.0
2019-05-07 15:50:00,30.59,30.74,30.58,30.73,1250810.0,25.6581,25.7839,25.6497,25.7755,1250810.0
2019-05-08 09:30:00,30.53,30.55,30.31,30.41,596430.0,25.6077,25.6245,25.4232,25.5071,596430.0
2019-05-08 09:40:00,30.39,30.65,30.36,30.6,551200.0,25.4903,25.7084,25.4652,25.6665,551200.0
2019-05-08 09:50:00,30.59,30.59,30.44,30.48,230520.0,25.6581,25.6581,25.5323,25.5658,230520.0
2019-05-08 10:00:00,30.51,30.55,30.46,30.49,398940.0,25.591,25.6245,25.549,25.5742,398940.0
2019-05-08 10:10:00,30.48,30.57,30.46,30.56,289350.0,25.5658,25.6413,25.549,25.6329,289350.0
2019-05-08 10:20:00,30.56,30.61,30.5,30.54,135690.0,25.6329,25.6749,25.5826,25.6161,135690.0
2019-05-08 10:30:00,30.57,30.58,30.38,30.43,190230.0,25.6413,25.6497,25.4819,25.5239,190230.0
2019-05-08 10:40:00,30.45,30.53,30.44,30.46,247810.0,25.5406,25.6077,25.5323,25.549,247810.0
2019-05-08 10:50:00,30.46,30.72,30.44,30.69,239090.0,25.549,25.7671,25.5323,25.742,239090.0
2019-05-08 11:00:00,30.69,30.76,30.65,30.68,258160.0,25.742,25.8007,25.7084,25.7336,258160.0
2019-05-08 11:10:00,30.7,30.77,30.67,30.68,157670.0,25.7503,25.8091,25.7252,25.7336,157670.0
2019-05-08 11:20:00,30.7,30.73,30.63,30.63,127420.0,25.7503,25.7755,25.6916,25.6916,127420.0
2019-05-08 11:30:00,30.63,30.71,30.54,30.55,215850.0,25.6916,25.7587,25.6161,25.6245,215850.0
2019-05-08 11:40:00,30.58,30.65,30.53,30.65,139900.0,25.6497,25.7084,25.6077,25.7084,139900.0
2019-05-08 11:50:00,30.63,30.66,30.59,30.59,87330.0,25.6916,25.7168,25.6581,25.6581,87330.0
2019-05-08 12:00:00,30.61,30.61,30.52,30.52,106640.0,25.6749,25.6749,25.5994,25.5994,106640.0
2019-05-08 12:10:00,30.53,30.55,30.49,30.52,152010.0,25.6077,25.6245,25.5742,25.5994,152010.0
2019-05-08 12:20:00,30.51,30.53,30.47,30.51,216940.0,25.591,25.6077,25.5574,25.591,216940.0
2019-05-08 12:30:00,30.5,30.53,30.48,30.51,189740.0,25.5826,25.6077,25.5658,25.591,189740.0
2019-05-08 12:40:00,30.51,30.59,30.5,30.56,255120.0,25.591,25.6581,25.5826,25.6329,255120.0
2019-05-08 12:50:00,30.56,30.6,30.56,30.59,62650.0,25.6329,25.6665,25.6329,25.6581,62650.0
2019-05-08 13:00:00,30.59,30.62,30.56,30.61,69730.0,25.6581,25.6832,25.6329,25.6749,69730.0
2019-05-08 13:10:00,30.6,30.6,30.55,30.57,91300.0,25.6665,25.6665,25.6245,25.6413,91300.0
2019-05-08 13:20:00,30.57,30.59,30.52,30.52,69160.0,25.6413,25.6581,25.5994,25.5994,69160.0
2019-05-08 13:30:00,30.54,30.54,30.43,30.45,174790.0,25.6161,25.6161,25.5239,25.5406,174790.0
2019-05-08 13:40:00,30.46,30.5,30.45,30.47,69760.0,25.549,25.5826,25.5406,25.5574,69760.0
2019-05-08 13:50:00,30.48,30.53,30.48,30.52,71730.0,25.5658,25.6077,25.5658,25.5994,71730.0
2019-05-08 14:00:00,30.53,30.53,30.49,30.52,93200.0,25.6077,25.6077,25.5742,25.5994,93200.0
2019-05-08 14:10:00,30.52,30.52,30.47,30.47,98010.0,25.5994,25.5994,25.5574,25.5574,98010.0
2019-05-08 14:20:00,30.48,30.52,30.47,30.5,167140.0,25.5658,25.5994,25.5574,25.5826,167140.0
2019-05-08 14:30:00,30.51,30.54,30.5,30.51,133210.0,25.591,25.6161,25.5826,25.591,133210.0
2019-05-08 14:40:00,30.52,30.58,30.52,30.55,177100.0,25.5994,25.6497,25.5994,25.6245,177100.0
2019-05-08 14:50:00,30.54,30.56,30.51,30.52,126980.0,25.6161,25.6329,25.591,25.5994,126980.0
2019-05-08 15:00:00,30.53,30.55,30.52,30.53,154660.0,25.6077,25.6245,25.5994,25.6077,154660.0
2019-05-08 15:10:00,30.53,30.56,30.53,30.55,213490.0,25.6077,25.6329,25.6077,25.6245,213490.0
2019-05-08 15:20:00,30.55,30.56,30.53,30.53,279150.0,25.6245,25.6329,25.6077,25.6077,279150.0
2019-05-08 15:30:00,30.55,30.58,30.52,30.52,298980.0,25.6245,25.6497,25.5994,25.5994,298980.0
2019-05-08 15:40:00,30.51,30.51,30.37,30.39,461040.0,25.591,25.591,25.4735,25.4903,461040.0
2019-05-08 15:50:00,30.39,30.39,30.31,30.34,1197520.0,25.4903,25.4903,25.4232,25.4484,1197520.0
2019-05-09 09:30:00,29.96,30.03,29.84,29.86,1373560.0,25.1296,25.1884,25.029,25.0458,1373560.0
2019-05-09 09:40:00,29.89,30.02,29.86,29.91,788820.0,25.0709,25.18,25.0458,25.0877,788820.0
2019-05-09 09:50:00,29.91,29.93,29.69,29.9,682680.0,25.0877,25.1045,24.9032,25.0793,682680.0
2019-05-09 10:00:00,29.89,29.9,29.76,29.83,434130.0,25.0709,25.0793,24.9619,25.0206,434130.0
2019-05-09 10:10:00,29.82,29.97,29.82,29.93,482620.0,25.0122,25.138,25.0122,25.1045,482620.0
2019-05-09 10:20:00,29.91,29.91,29.77,29.84,253830.0,25.0877,25.0877,24.9703,25.029,253830.0
2019-05-09 10:30:00,29.82,29.96,29.78,29.91,429010.0,25.0122,25.1296,24.9787,25.0877,429010.0
2019-05-09 10:40:00,29.9,30.03,29.89,30.02,280980.0,25.0793,25.1884,25.0709,25.18,280980.0
2019-05-09 10:50:00,30.01,30.03,29.85,29.85,427140.0,25.1716,25.1884,25.0374,25.0374,427140.0
2019-05-09 11:00:00,29.83,29.91,29.81,29.82,228790.0,25.0206,25.0877,25.0038,25.0122,228790.0
2019-05-09 11:10:00,29.83,30.0,29.83,29.96,185990.0,25.0206,25.1632,25.0206,25.1296,185990.0
2019-05-09 11:20:00,29.96,29.97,29.78,29.79,347920.0,25.1296,25.138,24.9787,24.9871,347920.0
2019-05-09 11:30:00,29.8,29.88,29.8,29.85,227940.0,24.9954,25.0625,24.9954,25.0374,227940.0
2019-05-09 11:40:00,29.85,29.97,29.8,29.96,328210.0,25.0374,25.138,24.9954,25.1296,328210.0
2019-05-09 11:50:00,29.97,30.08,29.96,30.04,357490.0,25.138,25.2303,25.1296,25.1968,357490.0
2019-05-09 12:00:00,30.04,30.07,29.97,30.06,419330.0,25.1968,25.2219,25.138,25.2135,419330.0
2019-05-09 12:10:00,30.06,30.2,30.03,30.19,760580.0,25.2135,25.331,25.1884,25.3226,760580.0
2019-05-09 12:20:00,30.18,30.26,30.13,30.21,354070.0,25.3142,25.3813,25.2722,25.3393,354070.0
2019-05-09 12:30:00,30.24,30.47,30.22,30.42,587480.0,25.3645,25.5574,25.3477,25.5155,587480.0
2019-05-09 12:40:00,30.45,30.58,30.4,30.46,536030.0,25.5406,25.6497,25.4987,25.549,536030.0
2019-05-09 12:50:00,30.46,30.54,30.44,30.53,347700.0,25.549,25.6161,25.5323,25.6077,347700.0
2019-05-09 13:00:00,30.52,30.58,30.47,30.47,285530.0,25.5994,25.6497,25.5574,25.5574,285530.0
2019-05-09 13:10:00,30.47,30.51,30.43,30.43,158110.0,25.5574,25.591,25.5239,25.5239,158110.0
2019-05-09 13:20:00,30.43,30.46,30.4,30.42,160510.0,25.5239,25.549,25.4987,25.5155,160510.0
2019-05-09 13:30:00,30.44,30.5,30.43,30.49,239360.0,25.5323,25.5826,25.5239,25.5742,239360.0
2019-05-09 13:40:00,30.5,30.59,30.47,30.58,141440.0,25.5826,25.6581,25.5574,25.6497,141440.0
2019-05-09 13:50:00,30.57,30.57,30.49,30.51,162720.0,25.6413,25.6413,25.5742,25.591,162720.0
2019-05-09 14:00:00,30.52,30.54,30.43,30.45,128530.0,25.5994,25.6161,25.5239,25.5406,128530.0
2019-05-09 14:10:00,30.45,30.49,30.41,30.49,139770.0,25.5406,25.5742,25.5071,25.5742,139770.0
2019-05-09 14:20:00,30.49,30.53,30.45,30.46,121910.0,25.5742,25.6077,25.5406,25.549,121910.0
2019-05-09 14:30:00,30.46,30.53,30.46,30.49,73980.0,25.549,25.6077,25.549,25.5742,73980.0
2019-05-09 14:40:00,30.5,30.53,30.41,30.41,140090.0,25.5826,25.6077,25.5071,25.5071,140090.0
2019-05-09 14:50:00,30.41,30.42,30.31,30.31,260260.0,25.5071,25.5155,25.4232,25.4232,260260.0
2019-05-09 15:00:00,30.31,30.33,30.23,30.24,126190.0,25.4232,25.44,25.3561,25.3645,126190.0
2019-05-09 15:10:00,30.25,30.32,30.25,30.32,209930.0,25.3729,25.4316,25.3729,25.4316,209930.0
2019-05-09 15:20:00,30.32,30.4,30.28,30.4,128570.0,25.4316,25.4987,25.3981,25.4987,128570.0
2019-05-09 15:30:00,30.42,30.5,30.41,30.47,258870.0,25.5155,25.5826,25.5071,25.5574,258870.0
2019-05-09 15:40:00,30.48,30.48,30.34,30.35,496630.0,25.5658,25.5658,25.4484,25.4568,496630.0
2019-05-09 15:50:00,30.35,30.44,30.34,30.42,971320.0,25.4568,25.5323,25.4484,25.5155,971320.0
2019-05-10 09:30:00,30.32,30.33,30.06,30.25,437760.0,25.4316,25.44,25.2135,25.3729,437760.0
2019-05-10 09:40:00,30.25,30.54,30.25,30.47,547150.0,25.3729,25.6161,25.3729,25.5574,547150.0
2019-05-10 09:50:00,30.47,30.47,30.19,30.19,200010.0,25.5574,25.5574,25.3226,25.3226,200010.0
2019-05-10 10:00:00,30.22,30.22,30.1,30.15,252070.0,25.3477,25.3477,25.2471,25.289,252070.0
2019-05-10 10:10:00,30.16,30.17,30.04,30.08,262910.0,25.2974,25.3058,25.1968,25.2303,262910.0
2019-05-10 10:20:00,30.08,30.16,30.0,30.1,227240.0,25.2303,25.2974,25.1632,25.2471,227240.0
2019-05-10 10:30:00,30.1,30.1,29.9,29.92,398620.0,25.2471,25.2471,25.0793,25.0961,398620.0
2019-05-10 10:40:00,29.9,29.9,29.76,29.82,505030.0,25.0793,25.0793,24.9619,25.0122,505030.0
2019-05-10 10:50:00,29.84,29.93,29.83,29.89,654610.0,25.029,25.1045,25.0206,25.0709,654610.0
2019-05-10 11:00:00,29.87,29.99,29.82,29.99,388830.0,25.0542,25.1548,25.0122,25.1548,388830.0
2019-05-10 11:10:00,30.0,30.02,29.89,29.95,263150.0,25.1632,25.18,25.0709,25.1213,263150.0
2019-05-10 11:20:00,29.97,30.02,29.87,29.87,190110.0,25.138,25.18,25.0542,25.0542,190110.0
2019-05-10 11:30:00,29.86,29.98,29.83,29.89,419600.0,25.0458,25.1464,25.0206,25.0709,419600.0
2019-05-10 11:40:00,29.87,29.89,29.75,29.76,317360.0,25.0542,25.0709,24.9535,24.9619,317360.0
2019-05-10 11:50:00,29.75,29.86,29.67,29.67,519530.0,24.9535,25.0458,24.8864,24.8864,519530.0
2019-05-10 12:00:00,29.69,29.86,29.69,29.74,382500.0,24.9032,25.0458,24.9032,24.9451,382500.0
2019-05-10 12:10:00,29.75,29.94,29.74,29.93,416440.0,24.9535,25.1129,24.9451,25.1045,416440.0
2019-05-10 12:20:00,29.95,29.98,29.89,29.96,199560.0,25.1213,25.1464,25.0709,25.1296,199560.0
2019-05-10 12:30:00,29.95,30.08,29.95,30.04,329260.0,25.1213,25.2303,25.1213,25.1968,329260.0
2019-05-10 12:40:00,30.06,30.08,29.99,30.01,280750.0,25.2135,25.2303,25.1548,25.1716,280750.0
2019-05-10 12:50:00,30.0,30.12,30.0,30.09,82140.0,25.1632,25.2639,25.1632,25.2387,82140.0
2019-05-10 13:00:00,30.08,30.16,30.06,30.1,197970.0,25.2303,25.2974,25.2135,25.2471,197970.0
2019-05-10 13:10:00,30.11,30.19,30.06,30.17,166740.0,25.2555,25.3226,25.2135,25.3058,166740.0
2019-05-10 13:20:00,30.17,30.24,30.17,30.19,259840.0,25.3058,25.3645,25.3058,25.3226,259840.0
2019-05-10 13:30:00,30.21,30.29,30.21,30.26,114730.0,25.3393,25.4064,25.3393,25.3813,114730.0
2019-05-10 13:40:00,30.27,30.37,30.27,30.35,234550.0,25.3897,25.4735,25.3897,25.4568,234550.0
2019-05-10 13:50:00,30.36,30.4,30.33,30.33,168550.0,25.4652,25.4987,25.44,25.44,168550.0
2019-05-10 14:00:00,30.34,30.43,30.33,30.4,261360.0,25.4484,25.5239,25.44,25.4987,261360.0
2019-05-10 14:10:00,30.42,30.44,30.31,30.32,116160.0,25.5155,25.5323,25.4232,25.4316,116160.0
2019-05-10 14:20:00,30.31,30.35,30.26,30.26,154080.0,25.4232,25.4568,25.3813,25.3813,154080.0
2019-05-10 14:30:00,30.26,30.29,30.24,30.27,202300.0,25.3813,25.4064,25.3645,25.3897,202300.0
2019-05-10 14:40:00,30.26,30.29,30.25,30.28,122950.0,25.3813,25.4064,25.3729,25.3981,122950.0
2019-05-10 14:50:00,30.29,30.35,30.28,30.29,124740.0,25.4064,25.4568,25.3981,25.4064,124740.0
2019-05-10 15:00:00,30.29,30.35,30.29,30.31,256200.0,25.4064,25.4568,25.4064,25.4232,256200.0
2019-05-10 15:10:00,30.3,30.42,30.29,30.41,259820.0,25.4148,25.5155,25.4064,25.5071,259820.0
2019-05-10 15:20:00,30.4,30.53,30.4,30.51,302450.0,25.4987,25.6077,25.4987,25.591,302450.0
2019-05-10 15:30:00,30.51,30.51,30.34,30.35,282480.0,25.591,25.591,25.4484,25.4568,282480.0
2019-05-10 15:40:00,30.35,30.35,30.27,30.29,465330.0,25.4568,25.4568,25.3897,25.4064,465330.0
2019-05-10 15:50:00,30.29,30.41,30.26,30.39,1214230.0,25.4064,25.5071,25.3813,25.4903,1214230.0
2019-05-13 09:30:00,29.4,29.57,29.3,29.45,1147360.0,24.6599,24.8025,24.5761,24.7019,1147360.0
2019-05-13 09:40:00,29.45,29.45,29.27,29.33,873720.0,24.7019,24.7019,24.5509,24.6012,873720.0
2019-05-13 09:50:00,29.31,29.31,29.15,29.25,629900.0,24.5844,24.5844,24.4502,24.5341,629900.0
2019-05-13 10:00:00,29.26,29.26,28.9,28.97,1205120.0,24.5425,24.5425,24.2405,24.2993,1205120.0
2019-05-13 10:10:00,28.97,29.1,28.91,29.03,1149930.0,24.2993,24.4083,24.2489,24.3496,1149930.0
2019-05-13 10:20:00,29.04,29.05,28.96,29.01,501870.0,24.358,24.3664,24.2909,24.3328,501870.0
2019-05-13 10:30:00,29.01,29.14,28.85,29.14,608330.0,24.3328,24.4419,24.1986,24.4419,608330.0
2019-05-13 10:40:00,29.13,29.25,29.05,29.06,655600.0,24.4335,24.5341,24.3664,24.3748,655600.0
2019-05-13 10:50:00,29.05,29.14,29.01,29.12,178320.0,24.3664,24.4419,24.3328,24.4251,178320.0
2019-05-13 11:00:00,29.16,29.21,29.03,29.1,226840.0,24.4586,24.5006,24.3496,24.4083,226840.0
2019-05-13 11:10:00,29.09,29.11,28.94,29.0,259630.0,24.3999,24.4167,24.2741,24.3244,259630.0
2019-05-13 11:20:00,29.01,29.08,29.0,29.02,217570.0,24.3328,24.3915,24.3244,24.3412,217570.0
2019-05-13 11:30:00,29.03,29.1,28.99,29.0,329250.0,24.3496,24.4083,24.316,24.3244,329250.0
2019-05-13 11:40:00,29.0,29.02,28.93,28.94,188260.0,24.3244,24.3412,24.2657,24.2741,188260.0
2019-05-13 11:50:00,28.92,29.01,28.89,29.0,305320.0,24.2573,24.3328,24.2322,24.3244,305320.0
2019-05-13 12:00:00,29.0,29.0,28.9,28.93,324500.0,24.3244,24.3244,24.2405,24.2657,324500.0
2019-05-13 12:10:00,28.94,28.97,28.89,28.97,423400.0,24.2741,24.2993,24.2322,24.2993,423400.0
2019-05-13 12:20:00,28.97,29.02,28.91,28.96,208010.0,24.2993,24.3412,24.2489,24.2909,208010.0
2019-05-13 12:30:00,28.96,29.03,28.95,28.95,544860.0,24.2909,24.3496,24.2825,24.2825,544860.0
2019-05-13 12:40:00,28.95,29.04,28.91,29.0,436010.0,24.2825,24.358,24.2489,24.3244,436010.0
2019-05-13 12:50:00,29.0,29.01,28.89,28.91,403440.0,24.3244,24.3328,24.2322,24.2489,403440.0
2019-05-13 13:00:00,28.9,28.9,28.83,28.86,461980.0,24.2405,24.2405,24.1818,24.207,461980.0
2019-05-13 13:10:00,28.85,28.95,28.82,28.91,560500.0,24.1986,24.2825,24.1734,24.2489,560500.0
2019-05-13 13:20:00,28.91,29.06,28.91,28.99,421760.0,24.2489,24.3748,24.2489,24.316,421760.0
2019-05-13 13:30:00,28.99,29.1,28.97,29.05,368960.0,24.316,24.4083,24.2993,24.3664,368960.0
2019-05-13 13:40:00,29.06,29.09,28.98,29.07,584730.0,24.3748,24.3999,24.3077,24.3831,584730.0
2019-05-13 13:50:00,29.08,29.16,29.05,29.16,671550.0,24.3915,24.4586,24.3664,24.4586,671550.0
2019-05-13 14:00:00,29.15,29.23,29.14,29.18,409570.0,24.4502,24.5173,24.4419,24.4754,409570.0
2019-05-13 14:10:00,29.17,29.19,29.09,29.09,466510.0,24.467,24.4838,24.3999,24.3999,466510.0
2019-05-13 14:20:00,29.11,29.33,29.09,29.26,395150.0,24.4167,24.6012,24.3999,24.5425,395150.0
2019-05-13 14:30:00,29.27,29.33,29.26,29.3,502670.0,24.5509,24.6012,24.5425,24.5761,502670.0
2019-05-13 14:40:00,29.31,29.35,29.22,29.35,261080.0,24.5844,24.618,24.509,24.618,261080.0
2019-05-13 14:50:00,29.36,29.43,29.36,29.37,322500.0,24.6264,24.6851,24.6264,24.6348,322500.0
2019-05-13 15:00:00,29.37,29.47,29.37,29.38,608360.0,24.6348,24.7187,24.6348,24.6432,608360.0
2019-05-13 15:10:00,29.38,29.43,29.35,29.38,769450.0,24.6432,24.6851,24.618,24.6432,769450.0
2019-05-13 15:20:00,29.38,29.38,29.24,29.29,508770.0,24.6432,24.6432,24.5257,24.5677,508770.0
2019-05-13 15:30:00,29.28,29.28,29.17,29.2,946010.0,24.5593,24.5593,24.467,24.4922,946010.0
2019-05-13 15:40:00,29.2,29.27,29.2,29.26,651100.0,24.4922,24.5509,24.4922,24.5425,651100.0
2019-05-13 15:50:00,29.26,29.4,29.24,29.34,3807210.0,24.5425,24.6599,24.5257,24.6096,3807210.0
2019-05-14 09:30:00,29.55,29.79,29.55,29.78,934760.0,24.7858,24.9871,24.7858,24.9787,934760.0
2019-05-14 09:40:00,29.78,29.86,29.68,29.71,464630.0,24.9787,25.0458,24.8948,24.92,464630.0
2019-05-14 09:50:00,29.71,29.89,29.68,29.85,415940.0,24.92,25.0709,24.8948,25.0374,415940.0
2019-05-14 10:00:00,29.87,29.9,29.82,29.89,463300.0,25.0542,25.0793,25.0122,25.0709,463300.0
2019-05-14 10:10:00,29.89,29.98,29.82,29.96,417220.0,25.0709,25.1464,25.0122,25.1296,417220.0
2019-05-14 10:20:00,29.97,30.02,29.94,29.97,264500.0,25.138,25.18,25.1129,25.138,264500.0
2019-05-14 10:30:00,29.97,29.98,29.84,29.93,194280.0,25.138,25.1464,25.029,25.1045,194280.0
2019-05-14 10:40:00,29.92,30.01,29.9,29.98,389670.0,25.0961,25.1716,25.0793,25.1464,389670.0
2019-05-14 10:50:00,29.96,30.05,29.94,30.0,564280.0,25.1296,25.2051,25.1129,25.1632,564280.0
2019-05-14 11:00:00,30.01,30.04,29.91,30.02,182440.0,25.1716,25.1968,25.0877,25.18,182440.0
2019-05-14 11:10:00,30.03,30.05,30.0,30.01,158020.0,25.1884,25.2051,25.1632,25.1716,158020.0
2019-05-14 11:20:00,30.02,30.07,29.99,30.0,250610.0,25.18,25.2219,25.1548,25.1632,250610.0
2019-05-14 11:30:00,30.0,30.06,29.99,30.0,216680.0,25.1632,25.2135,25.1548,25.1632,216680.0
2019-05-14 11:40:00,30.02,30.02,29.95,29.99,153190.0,25.18,25.18,25.1213,25.1548,153190.0
2019-05-14 11:50:00,30.01,30.02,29.93,29.95,331000.0,25.1716,25.18,25.1045,25.1213,331000.0
2019-05-14 12:00:00,29.96,30.0,29.94,29.95,134280.0,25.1296,25.1632,25.1129,25.1213,134280.0
2019-05-14 12:10:00,29.93,29.99,29.93,29.97,717750.0,25.1045,25.1548,25.1045,25.138,717750.0
2019-05-14 12:20:00,29.97,30.1,29.97,30.08,387520.0,25.138,25.2471,25.138,25.2303,387520.0
2019-05-14 12:30:00,30.08,30.22,30.08,30.22,400780.0,25.2303,25.3477,25.2303,25.3477,400780.0
2019-05-14 12:40:00,30.22,30.25,30.21,30.24,405180.0,25.3477,25.3729,25.3393,25.3645,405180.0
2019-05-14 12:50:00,30.23,30.25,30.21,30.23,492990.0,25.3561,25.3729,25.3393,25.3561,492990.0
2019-05-14 13:00:00,30.23,30.28,30.22,30.27,329870.0,25.3561,25.3981,25.3477,25.3897,329870.0
2019-05-14 13:10:00,30.27,30.31,30.25,30.25,144080.0,25.3897,25.4232,25.3729,25.3729,144080.0
2019-05-14 13:20:00,30.25,30.28,30.23,30.28,166130.0,25.3729,25.3981,25.3561,25.3981,166130.0
2019-05-14 13:30:00,30.29,30.35,30.28,30.33,176990.0,25.4064,25.4568,25.3981,25.44,176990.0
2019-05-14 13:40:00,30.34,30.4,30.33,30.4,303910.0,25.4484,25.4987,25.44,25.4987,303910.0
2019-05-14 13:50:00,30.4,30.41,30.39,30.41,363310.0,25.4987,25.5071,25.4903,25.5071,363310.0
2019-05-14 14:00:00,30.4,30.42,30.27,30.32,371460.0,25.4987,25.5155,25.3897,25.4316,371460.0
2019-05-14 14:10:00,30.31,30.38,30.27,30.32,318640.0,25.4232,25.4819,25.3897,25.4316,318640.0
2019-05-14 14:20:00,30.32,30.43,30.32,30.42,346960.0,25.4316,25.5239,25.4316,25.5155,346960.0
2019-05-14 14:30:00,30.42,30.46,30.39,30.45,259860.0,25.5155,25.549,25.4903,25.5406,259860.0
2019-05-14 14:40:00,30.45,30.46,30.4,30.41,654730.0,25.5406,25.549,25.4987,25.5071,654730.0
2019-05-14 14:50:00,30.4,30.41,30.34,30.38,590950.0,25.4987,25.5071,25.4484,25.4819,590950.0
2019-05-14 15:00:00,30.37,30.43,30.34,30.43,224560.0,25.4735,25.5239,25.4484,25.5239,224560.0
2019-05-14 15:10:00,30.42,30.42,30.34,30.38,272350.0,25.5155,25.5155,25.4484,25.4819,272350.0
2019-05-14 15:20:00,30.38,30.39,30.33,30.33,318320.0,25.4819,25.4903,25.44,25.44,318320.0
2019-05-14 15:30:00,30.32,30.32,30.17,30.23,400980.0,25.4316,25.4316,25.3058,25.3561,400980.0
2019-05-14 15:40:00,30.24,30.3,30.2,30.26,508490.0,25.3645,25.4148,25.331,25.3813,508490.0
2019-05-14 15:50:00,30.26,30.26,30.19,30.2,1554780.0,25.3813,25.3813,25.3226,25.331,1554780.0
2019-05-15 09:30:00,30.03,30.19,29.86,30.17,626710.0,25.1884,25.3226,25.0458,25.3058,626710.0
2019-05-15 09:40:00,30.19,30.31,30.09,30.24,447020.0,25.3226,25.4232,25.2387,25.3645,447020.0
2019-05-15 09:50:00,30.26,30.42,30.23,30.4,273380.0,25.3813,25.5155,25.3561,25.4987,273380.0
2019-05-15 10:00:00,30.4,30.44,30.34,30.34,290230.0,25.4987,25.5323,25.4484,25.4484,290230.0
2019-05-15 10:10:00,30.34,30.51,30.27,30.41,379550.0,25.4484,25.591,25.3897,25.5071,379550.0
2019-05-15 10:20:00,30.41,30.57,30.37,30.54,238850.0,25.5071,25.6413,25.4735,25.6161,238850.0
2019-05-15 10:30:00,30.59,30.59,30.53,30.54,315810.0,25.6581,25.6581,25.6077,25.6161,315810.0
2019-05-15 10:40:00,30.56,30.67,30.55,30.64,324370.0,25.6329,25.7252,25.6245,25.7,324370.0
2019-05-15 10:50:00,30.63,30.7,30.63,30.67,285390.0,25.6916,25.7503,25.6916,25.7252,285390.0
2019-05-15 11:00:00,30.68,30.69,30.54,30.58,155120.0,25.7336,25.742,25.6161,25.6497,155120.0
2019-05-15 11:10:00,30.58,30.61,30.52,30.56,129330.0,25.6497,25.6749,25.5994,25.6329,129330.0
2019-05-15 11:20:00,30.56,30.66,30.51,30.66,199650.0,25.6329,25.7168,25.591,25.7168,199650.0
2019-05-15 11:30:00,30.68,30.73,30.62,30.64,200540.0,25.7336,25.7755,25.6832,25.7,200540.0
2019-05-15 11:40:00,30.65,30.73,30.63,30.65,145160.0,25.7084,25.7755,25.6916,25.7084,145160.0
2019-05-15 11:50:00,30.64,30.69,30.6,30.68,199450.0,25.7,25.742,25.6665,25.7336,199450.0
2019-05-15 12:00:00,30.69,30.76,30.68,30.76,232260.0,25.742,25.8007,25.7336,25.8007,232260.0
2019-05-15 12:10:00,30.76,30.77,30.61,30.61,140680.0,25.8007,25.8091,25.6749,25.6749,140680.0
2019-05-15 12:20:00,30.62,30.63,30.51,30.52,221480.0,25.6832,25.6916,25.591,25.5994,221480.0
2019-05-15 12:30:00,30.52,30.55,30.48,30.51,195700.0,25.5994,25.6245,25.5658,25.591,195700.0
2019-05-15 12:40:00,30.51,30.54,30.49,30.52,186740.0,25.591,25.6161,25.5742,25.5994,186740.0
2019-05-15 12:50:00,30.5,30.5,30.4,30.43,235600.0,25.5826,25.5826,25.4987,25.5239,235600.0
2019-05-15 13:00:00,30.43,30.51,30.42,30.46,98680.0,25.5239,25.591,25.5155,25.549,98680.0
2019-05-15 13:10:00,30.47,30.53,30.47,30.48,119900.0,25.5574,25.6077,25.5574,25.5658,119900.0
2019-05-15 13:20:00,30.49,30.55,30.49,30.54,120230.0,25.5742,25.6245,25.5742,25.6161,120230.0
2019-05-15 13:30:00,30.54,30.61,30.54,30.6,152290.0,25.6161,25.6749,25.6161,25.6665,152290.0
2019-05-15 13:40:00,30.62,30.67,30.59,30.67,139220.0,25.6832,25.7252,25.6581,25.7252,139220.0
2019-05-15 13:50:00,30.68,30.68,30.62,30.64,125890.0,25.7336,25.7336,25.6832,25.7,125890.0
2019-05-15 14:00:00,30.64,30.68,30.64,30.65,128050.0,25.7,25.7336,25.7,25.7084,128050.0
2019-05-15 14:10:00,30.65,30.74,30.65,30.72,161850.0,25.7084,25.7839,25.7084,25.7671,161850.0
2019-05-15 14:20:00,30.72,30.76,30.71,30.76,177930.0,25.7671,25.8007,25.7587,25.8007,177930.0
2019-05-15 14:30:00,30.76,30.78,30.7,30.73,202340.0,25.8007,25.8174,25.7503,25.7755,202340.0
2019-05-15 14:40:00,30.73,30.75,30.67,30.68,194850.0,25.7755,25.7923,25.7252,25.7336,194850.0
2019-05-15 14:50:00,30.67,30.68,30.6,30.61,120850.0,25.7252,25.7336,25.6665,25.6749,120850.0
2019-05-15 15:00:00,30.62,30.64,30.58,30.61,209480.0,25.6832,25.7,25.6497,25.6749,209480.0
2019-05-15 15:10:00,30.61,30.62,30.54,30.54,312220.0,25.6749,25.6832,25.6161,25.6161,312220.0
2019-05-15 15:20:00,30.54,30.6,30.5,30.59,415650.0,25.6161,25.6665,25.5826,25.6581,415650.0
2019-05-15 15:30:00,30.58,30.6,30.51,30.55,307960.0,25.6497,25.6665,25.591,25.6245,307960.0
2019-05-15 15:40:00,30.54,30.55,30.46,30.46,350640.0,25.6161,25.6245,25.549,25.549,350640.0
2019-05-15 15:50:00,30.47,30.5,30.41,30.44,881250.0,25.5574,25.5826,25.5071,25.5323,881250.0
2019-05-16 09:30:00,29.98,30.12,29.75,29.86,1678210.0,25.1464,25.2639,24.9535,25.0458,1678210.0
2019-05-16 09:40:00,29.85,29.93,29.69,29.78,799830.0,25.0374,25.1045,24.9032,24.9787,799830.0
2019-05-16 09:50:00,29.77,29.78,29.55,29.56,1058850.0,24.9703,24.9787,24.7858,24.7941,1058850.0
2019-05-16 10:00:00,29.57,29.66,29.47,29.62,1104020.0,24.8025,24.878,24.7187,24.8445,1104020.0
2019-05-16 10:10:00,29.61,29.89,29.52,29.88,651580.0,24.8361,25.0709,24.7606,25.0625,651580.0
2019-05-16 10:20:00,29.89,30.0,29.84,29.97,464590.0,25.0709,25.1632,25.029,25.138,464590.0
2019-05-16 10:30:00,29.97,30.09,29.93,30.08,490960.0,25.138,25.2387,25.1045,25.2303,490960.0
2019-05-16 10:40:00,30.08,30.23,30.06,30.23,669470.0,25.2303,25.3561,25.2135,25.3561,669470.0
2019-05-16 10:50:00,30.24,30.31,30.22,30.24,403940.0,25.3645,25.4232,25.3477,25.3645,403940.0
2019-05-16 11:00:00,30.26,30.28,30.12,30.18,577300.0,25.3813,25.3981,25.2639,25.3142,577300.0
2019-05-16 11:10:00,30.17,30.17,30.02,30.06,369740.0,25.3058,25.3058,25.18,25.2135,369740.0
2019-05-16 11:20:00,30.07,30.1,30.02,30.02,206740.0,25.2219,25.2471,25.18,25.18,206740.0
2019-05-16 11:30:00,30.0,30.03,29.94,29.99,550890.0,25.1632,25.1884,25.1129,25.1548,550890.0
2019-05-16 11:40:00,29.98,30.04,29.95,29.98,232010.0,25.1464,25.1968,25.1213,25.1464,232010.0
2019-05-16 11:50:00,29.98,30.05,29.95,29.96,207630.0,25.1464,25.2051,25.1213,25.1296,207630.0
2019-05-16 12:00:00,29.96,30.03,29.95,29.99,143100.0,25.1296,25.1884,25.1213,25.1548,143100.0
2019-05-16 12:10:00,29.98,30.08,29.98,30.06,234560.0,25.1464,25.2303,25.1464,25.2135,234560.0
2019-05-16 12:20:00,30.06,30.06,29.96,29.98,162730.0,25.2135,25.2135,25.1296,25.1464,162730.0
2019-05-16 12:30:00,29.98,30.0,29.88,29.89,255740.0,25.1464,25.1632,25.0625,25.0709,255740.0
2019-05-16 12:40:00,29.89,29.93,29.86,29.89,193480.0,25.0709,25.1045,25.0458,25.0709,193480.0
2019-05-16 12:50:00,29.87,29.9,29.8,29.82,278260.0,25.0542,25.0793,24.9954,25.0122,278260.0
2019-05-16 13:00:00,29.83,29.83,29.69,29.74,389340.0,25.0206,25.0206,24.9032,24.9451,389340.0
2019-05-16 13:10:00,29.75,29.79,29.69,29.73,229750.0,24.9535,24.9871,24.9032,24.9367,229750.0
2019-05-16 13:20:00,29.73,29.75,29.69,29.69,252120.0,24.9367,24.9535,24.9032,24.9032,252120.0
2019-05-16 13:30:00,29.7,29.71,29.64,29.64,330970.0,24.9116,24.92,24.8612,24.8612,330970.0
2019-05-16 13:40:00,29.65,29.69,29.55,29.56,512730.0,24.8696,24.9032,24.7858,24.7941,512730.0
2019-05-16 13:50:00,29.56,29.58,29.54,29.56,439080.0,24.7941,24.8109,24.7774,24.7941,439080.0
2019-05-16 14:00:00,29.55,29.63,29.54,29.58,612940.0,24.7858,24.8529,24.7774,24.8109,612940.0
2019-05-16 14:10:00,29.58,29.67,29.56,29.64,234970.0,24.8109,24.8864,24.7941,24.8612,234970.0
2019-05-16 14:20:00,29.64,29.72,29.62,29.7,424590.0,24.8612,24.9283,24.8445,24.9116,424590.0
2019-05-16 14:30:00,29.71,29.88,29.7,29.88,657590.0,24.92,25.0625,24.9116,25.0625,657590.0
2019-05-16 14:40:00,29.88,29.97,29.85,29.97,271350.0,25.0625,25.138,25.0374,25.138,271350.0
2019-05-16 14:50:00,29.96,29.98,29.9,29.94,280430.0,25.1296,25.1464,25.0793,25.1129,280430.0
2019-05-16 15:00:00,29.93,29.94,29.89,29.89,313650.0,25.1045,25.1129,25.0709,25.0709,313650.0
2019-05-16 15:10:00,29.88,29.94,29.87,29.88,463560.0,25.0625,25.1129,25.0542,25.0625,463560.0
2019-05-16 15:20:00,29.88,29.94,29.86,29.94,388170.0,25.0625,25.1129,25.0458,25.1129,388170.0
2019-05-16 15:30:00,29.93,29.93,29.79,29.81,700970.0,25.1045,25.1045,24.9871,25.0038,700970.0
2019-05-16 15:40:00,29.81,29.82,29.75,29.76,681820.0,25.0038,25.0122,24.9535,24.9619,681820.0
2019-05-16 15:50:00,29.77,29.77,29.68,29.73,1614820.0,24.9703,24.9703,24.8948,24.9367,1614820.0
2019-05-17 09:30:00,29.29,29.29,28.95,29.18,2657880.0,24.5677,24.5677,24.2825,24.4754,2657880.0
2019-05-17 09:40:00,29.19,29.24,29.06,29.17,1357500.0,24.4838,24.5257,24.3748,24.467,1357500.0
2019-05-17 09:50:00,29.16,29.18,29.0,29.04,751130.0,24.4586,24.4754,24.3244,24.358,751130.0
2019-05-17 10:00:00,29.03,29.08,28.9,28.99,722540.0,24.3496,24.3915,24.2405,24.316,722540.0
2019-05-17 10:10:00,28.98,28.98,28.85,28.93,566920.0,24.3077,24.3077,24.1986,24.2657,566920.0
2019-05-17 10:20:00,28.94,29.05,28.87,29.01,684350.0,24.2741,24.3664,24.2154,24.3328,684350.0
2019-05-17 10:30:00,29.01,29.06,28.94,28.97,428130.0,24.3328,24.3748,24.2741,24.2993,428130.0
2019-05-17 10:40:00,28.98,29.12,28.98,29.1,621680.0,24.3077,24.4251,24.3077,24.4083,621680.0
2019-05-17 10:50:00,29.1,29.18,29.06,29.15,849190.0,24.4083,24.4754,24.3748,24.4502,849190.0
2019-05-17 11:00:00,29.14,29.24,29.12,29.23,1129200.0,24.4419,24.5257,24.4251,24.5173,1129200.0
2019-05-17 11:10:00,29.22,29.36,29.22,29.31,1279770.0,24.509,24.6264,24.509,24.5844,1279770.0
2019-05-17 11:20:00,29.32,29.32,29.18,29.18,916930.0,24.5928,24.5928,24.4754,24.4754,916930.0
2019-05-17 11:30:00,29.19,29.2,29.09,29.14,685490.0,24.4838,24.4922,24.3999,24.4419,685490.0
2019-05-17 11:40:00,29.12,29.16,29.08,29.1,240120.0,24.4251,24.4586,24.3915,24.4083,240120.0
2019-05-17 11:50:00,29.08,29.12,29.02,29.05,248910.0,24.3915,24.4251,24.3412,24.3664,248910.0
2019-05-17 12:00:00,29.05,29.07,28.98,29.03,294750.0,24.3664,24.3831,24.3077,24.3496,294750.0
2019-05-17 12:10:00,29.01,29.03,28.95,28.98,290170.0,24.3328,24.3496,24.2825,24.3077,290170.0
2019-05-17 12:20:00,28.99,29.01,28.95,28.97,345950.0,24.316,24.3328,24.2825,24.2993,345950.0
2019-05-17 12:30:00,28.97,28.98,28.94,28.97,427500.0,24.2993,24.3077,24.2741,24.2993,427500.0
2019-05-17 12:40:00,28.97,29.07,28.97,29.03,896340.0,24.2993,24.3831,24.2993,24.3496,896340.0
2019-05-17 12:50:00,29.03,29.15,29.02,29.13,416920.0,24.3496,24.4502,24.3412,24.4335,416920.0
2019-05-17 13:00:00,29.14,29.14,29.08,29.11,336280.0,24.4419,24.4419,24.3915,24.4167,336280.0
2019-05-17 13:10:00,29.11,29.2,29.09,29.18,566830.0,24.4167,24.4922,24.3999,24.4754,566830.0
2019-05-17 13:20:00,29.19,29.2,29.13,29.13,334700.0,24.4838,24.4922,24.4335,24.4335,334700.0
2019-05-17 13:30:00,29.13,29.2,29.08,29.18,200170.0,24.4335,24.4922,24.3915,24.4754,200170.0
2019-05-17 13:40:00,29.19,29.2,29.12,29.16,251000.0,24.4838,24.4922,24.4251,24.4586,251000.0
2019-05-17 13:50:00,29.17,29.22,29.15,29.2,334720.0,24.467,24.509,24.4502,24.4922,334720.0
2019-05-17 14:00:00,29.21,29.24,29.07,29.09,372320.0,24.5006,24.5257,24.3831,24.3999,372320.0
2019-05-17 14:10:00,29.1,29.2,29.07,29.19,640380.0,24.4083,24.4922,24.3831,24.4838,640380.0
2019-05-17 14:20:00,29.19,29.23,29.17,29.19,411910.0,24.4838,24.5173,24.467,24.4838,411910.0
2019-05-17 14:30:00,29.2,29.21,29.17,29.19,332310.0,24.4922,24.5006,24.467,24.4838,332310.0
2019-05-17 14:40:00,29.19,29.21,29.16,29.21,392960.0,24.4838,24.5006,24.4586,24.5006,392960.0
2019-05-17 14:50:00,29.21,29.22,29.15,29.17,425640.0,24.5006,24.509,24.4502,24.467,425640.0
2019-05-17 15:00:00,29.17,29.19,28.96,28.96,646720.0,24.467,24.4838,24.2909,24.2909,646720.0
2019-05-17 15:10:00,28.96,28.97,28.86,28.88,1184990.0,24.2909,24.2993,24.207,24.2238,1184990.0
2019-05-17 15:20:00,28.88,29.0,28.84,28.98,737390.0,24.2238,24.3244,24.1902,24.3077,737390.0
2019-05-17 15:30:00,28.98,29.03,28.92,28.92,533940.0,24.3077,24.3496,24.2573,24.2573,533940.0
2019-05-17 15:40:00,28.92,29.03,28.92,29.01,945270.0,24.2573,24.3496,24.2573,24.3328,945270.0
2019-05-17 15:50:00,29.0,29.03,28.96,28.98,1858480.0,24.3244,24.3496,24.2909,24.3077,1858480.0
2019-05-20 09:30:00,27.94,27.94,27.26,27.44,2891800.0,23.4353,23.4353,22.865,23.0159,2891800.0
2019-05-20 09:40:00,27.43,27.75,27.38,27.71,2037730.0,23.0076,23.276,22.9656,23.2424,2037730.0
2019-05-20 09:50:00,27.72,27.86,27.7,27.78,1195020.0,23.2508,23.3682,23.234,23.3011,1195020.0
2019-05-20 10:00:00,27.78,27.79,27.65,27.69,703680.0,23.3011,23.3095,23.1921,23.2256,703680.0
2019-05-20 10:10:00,27.69,27.75,27.63,27.7,570870.0,23.2256,23.276,23.1753,23.234,570870.0
2019-05-20 10:20:00,27.7,27.86,27.69,27.86,929560.0,23.234,23.3682,23.2256,23.3682,929560.0
2019-05-20 10:30:00,27.86,27.94,27.82,27.91,646760.0,23.3682,23.4353,23.3347,23.4102,646760.0
2019-05-20 10:40:00,27.92,27.98,27.76,27.76,633820.0,23.4186,23.4689,23.2843,23.2843,633820.0
2019-05-20 10:50:00,27.78,27.84,27.74,27.84,599080.0,23.3011,23.3514,23.2676,23.3514,599080.0
2019-05-20 11:00:00,27.84,27.85,27.66,27.67,447250.0,23.3514,23.3598,23.2005,23.2089,447250.0
2019-05-20 11:10:00,27.67,27.78,27.65,27.68,394860.0,23.2089,23.3011,23.1921,23.2172,394860.0
2019-05-20 11:20:00,27.68,27.74,27.64,27.69,482270.0,23.2172,23.2676,23.1837,23.2256,482270.0
2019-05-20 11:30:00,27.7,27.74,27.63,27.71,803560.0,23.234,23.2676,23.1753,23.2424,803560.0
2019-05-20 11:40:00,27.7,27.81,27.68,27.77,295930.0,23.234,23.3263,23.2172,23.2927,295930.0
2019-05-20 11:50:00,27.76,27.86,27.75,27.85,540580.0,23.2843,23.3682,23.276,23.3598,540580.0
2019-05-20 12:00:00,27.85,27.93,27.84,27.9,347390.0,23.3598,23.4269,23.3514,23.4018,347390.0
2019-05-20 12:10:00,27.91,28.0,27.9,27.95,324920.0,23.4102,23.4857,23.4018,23.4437,324920.0
2019-05-20 12:20:00,27.94,27.98,27.88,27.89,319670.0,23.4353,23.4689,23.385,23.3934,319670.0
2019-05-20 12:30:00,27.89,27.96,27.86,27.94,340210.0,23.3934,23.4521,23.3682,23.4353,340210.0
2019-05-20 12:40:00,27.92,27.92,27.86,27.86,252930.0,23.4186,23.4186,23.3682,23.3682,252930.0
2019-05-20 12:50:00,27.86,27.91,27.82,27.82,246130.0,23.3682,23.4102,23.3347,23.3347,246130.0
2019-05-20 13:00:00,27.81,27.83,27.76,27.76,470370.0,23.3263,23.3431,23.2843,23.2843,470370.0
2019-05-20 13:10:00,27.77,27.84,27.75,27.83,204470.0,23.2927,23.3514,23.276,23.3431,204470.0
2019-05-20 13:20:00,27.84,27.86,27.77,27.86,209230.0,23.3514,23.3682,23.2927,23.3682,209230.0
2019-05-20 13:30:00,27.85,27.87,27.81,27.82,245760.0,23.3598,23.3766,23.3263,23.3347,245760.0
2019-05-20 13:40:00,27.82,27.84,27.78,27.84,253220.0,23.3347,23.3514,23.3011,23.3514,253220.0
2019-05-20 13:50:00,27.83,27.85,26.86,27.47,4607440.0,23.3431,23.3598,22.5295,23.0411,4607440.0
2019-05-20 14:00:00,27.48,27.52,27.2,27.23,2702780.0,23.0495,23.083,22.8146,22.8398,2702780.0
2019-05-20 14:10:00,27.22,27.26,27.02,27.1,4134240.0,22.8314,22.865,22.6637,22.7308,4134240.0
2019-05-20 14:20:00,27.09,27.22,27.0,27.18,3731750.0,22.7224,22.8314,22.6469,22.7979,3731750.0
2019-05-20 14:30:00,27.18,27.37,27.16,27.19,1380880.0,22.7979,22.9572,22.7811,22.8062,1380880.0
2019-05-20 14:40:00,27.19,27.28,27.18,27.18,750690.0,22.8062,22.8817,22.7979,22.7979,750690.0
2019-05-20 14:50:00,27.17,27.27,27.16,27.24,907720.0,22.7895,22.8733,22.7811,22.8482,907720.0
2019-05-20 15:00:00,27.23,27.3,27.21,27.24,882440.0,22.8398,22.8985,22.823,22.8482,882440.0
2019-05-20 15:10:00,27.24,27.26,27.11,27.19,987750.0,22.8482,22.865,22.7391,22.8062,987750.0
2019-05-20 15:20:00,27.19,27.24,27.17,27.23,1330290.0,22.8062,22.8482,22.7895,22.8398,1330290.0
2019-05-20 15:30:00,27.23,27.41,27.21,27.4,1501280.0,22.8398,22.9908,22.823,22.9824,1501280.0
2019-05-20 15:40:00,27.4,27.42,27.3,27.32,1232660.0,22.9824,22.9992,22.8985,22.9153,1232660.0
2019-05-20 15:50:00,27.32,27.36,27.2,27.25,5187790.0,22.9153,22.9488,22.8146,22.8566,5187790.0
2019-05-21 09:30:00,27.71,27.98,27.7,27.78,2675780.0,23.2424,23.4689,23.234,23.3011,2675780.0
2019-05-21 09:40:00,27.77,27.82,27.54,27.58,839320.0,23.2927,23.3347,23.0998,23.1334,839320.0
2019-05-21 09:50:00,27.61,27.62,27.5,27.59,557730.0,23.1585,23.1669,23.0663,23.1418,557730.0
2019-05-21 10:00:00,27.58,27.68,27.57,27.61,582400.0,23.1334,23.2172,23.125,23.1585,582400.0
2019-05-21 10:10:00,27.61,27.62,27.46,27.5,580160.0,23.1585,23.1669,23.0327,23.0663,580160.0
2019-05-21 10:20:00,27.49,27.61,27.49,27.57,404480.0,23.0579,23.1585,23.0579,23.125,404480.0
2019-05-21 10:30:00,27.58,27.6,27.52,27.58,352780.0,23.1334,23.1501,23.083,23.1334,352780.0
2019-05-21 10:40:00,27.59,27.67,27.57,27.62,442930.0,23.1418,23.2089,23.125,23.1669,442930.0
2019-05-21 10:50:00,27.63,27.73,27.62,27.63,602630.0,23.1753,23.2592,23.1669,23.1753,602630.0
2019-05-21 11:00:00,27.64,27.66,27.55,27.59,318690.0,23.1837,23.2005,23.1082,23.1418,318690.0
2019-05-21 11:10:00,27.59,27.62,27.56,27.6,217230.0,23.1418,23.1669,23.1166,23.1501,217230.0
2019-05-21 11:20:00,27.6,27.69,27.56,27.68,309830.0,23.1501,23.2256,23.1166,23.2172,309830.0
2019-05-21 11:30:00,27.68,27.68,27.58,27.63,215670.0,23.2172,23.2172,23.1334,23.1753,215670.0
2019-05-21 11:40:00,27.63,27.63,27.53,27.53,164640.0,23.1753,23.1753,23.0914,23.0914,164640.0
2019-05-21 11:50:00,27.53,27.53,27.5,27.52,306110.0,23.0914,23.0914,23.0663,23.083,306110.0
2019-05-21 12:00:00,27.53,27.61,27.52,27.56,175880.0,23.0914,23.1585,23.083,23.1166,175880.0
2019-05-21 12:10:00,27.56,27.59,27.53,27.54,140880.0,23.1166,23.1418,23.0914,23.0998,140880.0
2019-05-21 12:20:00,27.56,27.56,27.5,27.5,185850.0,23.1166,23.1166,23.0663,23.0663,185850.0
2019-05-21 12:30:00,27.51,27.53,27.49,27.53,194670.0,23.0747,23.0914,23.0579,23.0914,194670.0
2019-05-21 12:40:00,27.53,27.58,27.53,27.58,424440.0,23.0914,23.1334,23.0914,23.1334,424440.0
2019-05-21 12:50:00,27.59,27.6,27.54,27.59,124080.0,23.1418,23.1501,23.0998,23.1418,124080.0
2019-05-21 13:00:00,27.58,27.59,27.56,27.56,94980.0,23.1334,23.1418,23.1166,23.1166,94980.0
2019-05-21 13:10:00,27.56,27.58,27.5,27.51,310370.0,23.1166,23.1334,23.0663,23.0747,310370.0
2019-05-21 13:20:00,27.51,27.53,27.48,27.49,193410.0,23.0747,23.0914,23.0495,23.0579,193410.0
2019-05-21 13:30:00,27.49,27.51,27.48,27.51,355190.0,23.0579,23.0747,23.0495,23.0747,355190.0
2019-05-21 13:40:00,27.5,27.53,27.5,27.53,206240.0,23.0663,23.0914,23.0663,23.0914,206240.0
2019-05-21 13:50:00,27.52,27.53,27.5,27.51,216710.0,23.083,23.0914,23.0663,23.0747,216710.0
2019-05-21 14:00:00,27.52,27.53,27.51,27.52,189500.0,23.083,23.0914,23.0747,23.083,189500.0
2019-05-21 14:10:00,27.52,27.57,27.5,27.56,232430.0,23.083,23.125,23.0663,23.1166,232430.0
2019-05-21 14:20:00,27.56,27.61,27.54,27.6,255570.0,23.1166,23.1585,23.0998,23.1501,255570.0
2019-05-21 14:30:00,27.6,27.63,27.58,27.6,201480.0,23.1501,23.1753,23.1334,23.1501,201480.0
2019-05-21 14:40:00,27.6,27.62,27.59,27.6,147160.0,23.1501,23.1669,23.1418,23.1501,147160.0
2019-05-21 14:50:00,27.59,27.61,27.52,27.53,183610.0,23.1418,23.1585,23.083,23.0914,183610.0
2019-05-21 15:00:00,27.53,27.55,27.5,27.54,282540.0,23.0914,23.1082,23.0663,23.0998,282540.0
2019-05-21 15:10:00,27.53,27.55,27.5,27.52,187520.0,23.0914,23.1082,23.0663,23.083,187520.0
2019-05-21 15:20:00,27.52,27.53,27.49,27.52,236950.0,23.083,23.0914,23.0579,23.083,236950.0
2019-05-21 15:30:00,27.52,27.57,27.51,27.51,298430.0,23.083,23.125,23.0747,23.0747,298430.0
2019-05-21 15:40:00,27.51,27.53,27.49,27.52,476800.0,23.0747,23.0914,23.0579,23.083,476800.0
2019-05-21 15:50:00,27.52,27.54,27.49,27.54,1119540.0,23.083,23.0998,23.0579,23.0998,1119540.0
2019-05-22 09:30:00,27.05,27.43,27.02,27.25,1481830.0,22.6888,23.0076,22.6637,22.8566,1481830.0
2019-05-22 09:40:00,27.26,27.41,27.22,27.39,499620.0,22.865,22.9908,22.8314,22.974,499620.0
2019-05-22 09:50:00,27.38,27.51,27.36,27.41,394290.0,22.9656,23.0747,22.9488,22.9908,394290.0
2019-05-22 10:00:00,27.4,27.42,27.28,27.28,271030.0,22.9824,22.9992,22.8817,22.8817,271030.0
2019-05-22 10:10:00,27.28,27.33,27.17,27.19,673540.0,22.8817,22.9237,22.7895,22.8062,673540.0
2019-05-22 10:20:00,27.19,27.2,27.08,27.09,618550.0,22.8062,22.8146,22.714,22.7224,618550.0
2019-05-22 10:30:00,27.1,27.13,27.03,27.08,611460.0,22.7308,22.7559,22.672,22.714,611460.0
2019-05-22 10:40:00,27.09,27.1,26.98,27.09,1010650.0,22.7224,22.7308,22.6301,22.7224,1010650.0
2019-05-22 10:50:00,27.09,27.11,27.05,27.07,643840.0,22.7224,22.7391,22.6888,22.7056,643840.0
2019-05-22 11:00:00,27.06,27.1,27.06,27.08,599870.0,22.6972,22.7308,22.6972,22.714,599870.0
2019-05-22 11:10:00,27.08,27.1,27.06,27.07,824890.0,22.714,22.7308,22.6972,22.7056,824890.0
2019-05-22 11:20:00,27.07,27.09,27.04,27.08,588110.0,22.7056,22.7224,22.6804,22.714,588110.0
2019-05-22 11:30:00,27.09,27.11,27.0,27.02,413640.0,22.7224,22.7391,22.6469,22.6637,413640.0
2019-05-22 11:40:00,27.01,27.05,27.01,27.02,510900.0,22.6553,22.6888,22.6553,22.6637,510900.0
2019-05-22 11:50:00,27.02,27.07,27.0,27.07,722830.0,22.6637,22.7056,22.6469,22.7056,722830.0
2019-05-22 12:00:00,27.07,27.11,27.04,27.08,532060.0,22.7056,22.7391,22.6804,22.714,532060.0
2019-05-22 12:10:00,27.08,27.11,27.06,27.08,353900.0,22.714,22.7391,22.6972,22.714,353900.0
2019-05-22 12:20:00,27.08,27.11,27.06,27.06,318060.0,22.714,22.7391,22.6972,22.6972,318060.0
2019-05-22 12:30:00,27.06,27.06,26.99,27.06,553740.0,22.6972,22.6972,22.6385,22.6972,553740.0
2019-05-22 12:40:00,27.06,27.08,27.01,27.03,258600.0,22.6972,22.714,22.6553,22.672,258600.0
2019-05-22 12:50:00,27.03,27.07,27.0,27.05,259820.0,22.672,22.7056,22.6469,22.6888,259820.0
2019-05-22 13:00:00,27.05,27.06,27.01,27.01,274240.0,22.6888,22.6972,22.6553,22.6553,274240.0
2019-05-22 13:10:00,27.01,27.09,27.0,27.07,529670.0,22.6553,22.7224,22.6469,22.7056,529670.0
2019-05-22 13:20:00,27.07,27.08,27.03,27.05,443080.0,22.7056,22.714,22.672,22.6888,443080.0
2019-05-22 13:30:00,27.05,27.05,26.99,27.03,366150.0,22.6888,22.6888,22.6385,22.672,366150.0
2019-05-22 13:40:00,27.03,27.04,27.01,27.02,459430.0,22.672,22.6804,22.6553,22.6637,459430.0
2019-05-22 13:50:00,27.03,27.04,27.0,27.01,874330.0,22.672,22.6804,22.6469,22.6553,874330.0
2019-05-22 14:00:00,27.01,27.01,26.9,26.98,313720.0,22.6553,22.6553,22.563,22.6301,313720.0
2019-05-22 14:10:00,26.99,27.02,26.95,27.02,277280.0,22.6385,22.6637,22.6049,22.6637,277280.0
2019-05-22 14:20:00,27.01,27.03,26.99,27.0,342360.0,22.6553,22.672,22.6385,22.6469,342360.0
2019-05-22 14:30:00,27.01,27.1,27.0,27.1,422410.0,22.6553,22.7308,22.6469,22.7308,422410.0
2019-05-22 14:40:00,27.1,27.1,27.06,27.08,309820.0,22.7308,22.7308,22.6972,22.714,309820.0
2019-05-22 14:50:00,27.08,27.11,27.06,27.1,291960.0,22.714,22.7391,22.6972,22.7308,291960.0
2019-05-22 15:00:00,27.1,27.13,27.09,27.11,459360.0,22.7308,22.7559,22.7224,22.7391,459360.0
2019-05-22 15:10:00,27.11,27.13,27.1,27.11,332880.0,22.7391,22.7559,22.7308,22.7391,332880.0
2019-05-22 15:20:00,27.11,27.15,27.09,27.09,472170.0,22.7391,22.7727,22.7224,22.7224,472170.0
2019-05-22 15:30:00,27.09,27.09,27.04,27.06,621040.0,22.7224,22.7224,22.6804,22.6972,621040.0
2019-05-22 15:40:00,27.06,27.07,26.99,27.0,1049950.0,22.6972,22.7056,22.6385,22.6469,1049950.0
2019-05-22 15:50:00,27.0,27.01,26.9,26.9,2505380.0,22.6469,22.6553,22.563,22.563,2505380.0
2019-05-23 09:30:00,26.46,26.55,26.04,26.04,2284220.0,22.1939,22.2694,21.8417,21.8417,2284220.0
2019-05-23 09:40:00,26.04,26.06,25.82,25.85,2909070.0,21.8417,21.8584,21.6571,21.6823,2909070.0
2019-05-23 09:50:00,25.84,26.14,25.82,26.07,1353160.0,21.6739,21.9255,21.6571,21.8668,1353160.0
2019-05-23 10:00:00,26.07,26.19,25.97,25.98,976950.0,21.8668,21.9675,21.7829,21.7913,976950.0
2019-05-23 10:10:00,25.98,26.14,25.97,26.14,1154230.0,21.7913,21.9255,21.7829,21.9255,1154230.0
2019-05-23 10:20:00,26.15,26.26,26.12,26.22,526060.0,21.9339,22.0262,21.9088,21.9926,526060.0
2019-05-23 10:30:00,26.23,26.3,26.09,26.27,934820.0,22.001,22.0597,21.8836,22.0346,934820.0
2019-05-23 10:40:00,26.28,26.34,26.21,26.27,832490.0,22.043,22.0933,21.9842,22.0346,832490.0
2019-05-23 10:50:00,26.28,26.41,26.26,26.38,557940.0,22.043,22.152,22.0262,22.1268,557940.0
2019-05-23 11:00:00,26.38,26.38,26.25,26.28,1243050.0,22.1268,22.1268,22.0178,22.043,1243050.0
2019-05-23 11:10:00,26.29,26.34,26.19,26.29,668430.0,22.0514,22.0933,21.9675,22.0514,668430.0
2019-05-23 11:20:00,26.3,26.33,26.21,26.27,572220.0,22.0597,22.0849,21.9842,22.0346,572220.0
2019-05-23 11:30:00,26.27,26.34,26.22,26.3,559940.0,22.0346,22.0933,21.9926,22.0597,559940.0
2019-05-23 11:40:00,26.29,26.32,26.23,26.3,378390.0,22.0514,22.0765,22.001,22.0597,378390.0
2019-05-23 11:50:00,26.3,26.38,26.25,26.28,295590.0,22.0597,22.1268,22.0178,22.043,295590.0
2019-05-23 12:00:00,26.27,26.34,26.22,26.26,612950.0,22.0346,22.0933,21.9926,22.0262,612950.0
2019-05-23 12:10:00,26.26,26.32,26.22,26.3,377090.0,22.0262,22.0765,21.9926,22.0597,377090.0
2019-05-23 12:20:00,26.31,26.42,26.31,26.4,307400.0,22.0681,22.1604,22.0681,22.1436,307400.0
2019-05-23 12:30:00,26.4,26.41,26.2,26.26,635170.0,22.1436,22.152,21.9759,22.0262,635170.0
2019-05-23 12:40:00,26.26,26.29,26.21,26.28,351410.0,22.0262,22.0514,21.9842,22.043,351410.0
2019-05-23 12:50:00,26.28,26.28,26.14,26.17,607650.0,22.043,22.043,21.9255,21.9507,607650.0
2019-05-23 13:00:00,26.16,26.32,26.13,26.3,510660.0,21.9423,22.0765,21.9171,22.0597,510660.0
2019-05-23 13:10:00,26.29,26.32,26.27,26.29,317980.0,22.0514,22.0765,22.0346,22.0514,317980.0
2019-05-23 13:20:00,26.29,26.33,26.24,26.24,465820.0,22.0514,22.0849,22.0094,22.0094,465820.0
2019-05-23 13:30:00,26.24,26.27,26.16,26.23,542100.0,22.0094,22.0346,21.9423,22.001,542100.0
2019-05-23 13:40:00,26.23,26.25,26.13,26.13,444420.0,22.001,22.0178,21.9171,21.9171,444420.0
2019-05-23 13:50:00,26.13,26.17,26.09,26.1,442720.0,21.9171,21.9507,21.8836,21.892,442720.0
2019-05-23 14:00:00,26.1,26.14,26.06,26.07,625520.0,21.892,21.9255,21.8584,21.8668,625520.0
2019-05-23 14:10:00,26.07,26.12,26.05,26.1,378610.0,21.8668,21.9088,21.85,21.892,378610.0
2019-05-23 14:20:00,26.1,26.19,26.06,26.07,351290.0,21.892,21.9675,21.8584,21.8668,351290.0
2019-05-23 14:30:00,26.08,26.11,26.05,26.07,383930.0,21.8752,21.9004,21.85,21.8668,383930.0
2019-05-23 14:40:00,26.07,26.09,26.03,26.06,334910.0,21.8668,21.8836,21.8333,21.8584,334910.0
2019-05-23 14:50:00,26.05,26.1,26.04,26.09,357110.0,21.85,21.892,21.8417,21.8836,357110.0
2019-05-23 15:00:00,26.09,26.09,26.03,26.04,517870.0,21.8836,21.8836,21.8333,21.8417,517870.0
2019-05-23 15:10:00,26.04,26.07,26.01,26.03,1025290.0,21.8417,21.8668,21.8165,21.8333,1025290.0
2019-05-23 15:20:00,26.03,26.29,26.03,26.25,564510.0,21.8333,22.0514,21.8333,22.0178,564510.0
2019-05-23 15:30:00,26.25,26.28,26.19,26.2,771700.0,22.0178,22.043,21.9675,21.9759,771700.0
2019-05-23 15:40:00,26.19,26.21,26.1,26.12,1273290.0,21.9675,21.9842,21.892,21.9088,1273290.0
2019-05-23 15:50:00,26.11,26.18,26.0,26.0,3556950.0,21.9004,21.9591,21.8081,21.8081,3556950.0
2019-05-24 09:30:00,26.27,26.45,26.25,26.33,1234410.0,22.0346,22.1856,22.0178,22.0849,1234410.0
2019-05-24 09:40:00,26.32,26.49,26.29,26.45,846650.0,22.0765,22.2191,22.0514,22.1856,846650.0
2019-05-24 09:50:00,26.45,26.57,26.45,26.48,445880.0,22.1856,22.2862,22.1856,22.2107,445880.0
2019-05-24 10:00:00,26.48,26.54,26.38,26.38,332400.0,22.2107,22.261,22.1268,22.1268,332400.0
2019-05-24 10:10:00,26.37,26.39,26.33,26.37,239880.0,22.1185,22.1352,22.0849,22.1185,239880.0
2019-05-24 10:20:00,26.36,26.39,26.31,26.32,205830.0,22.1101,22.1352,22.0681,22.0765,205830.0
2019-05-24 10:30:00,26.32,26.36,26.3,26.32,268870.0,22.0765,22.1101,22.0597,22.0765,268870.0
2019-05-24 10:40:00,26.33,26.34,26.23,26.23,237800.0,22.0849,22.0933,22.001,22.001,237800.0
2019-05-24 10:50:00,26.23,26.28,26.21,26.21,264300.0,22.001,22.043,21.9842,21.9842,264300.0
2019-05-24 11:00:00,26.23,26.29,26.22,26.23,368230.0,22.001,22.0514,21.9926,22.001,368230.0
2019-05-24 11:10:00,26.24,26.24,26.16,26.18,374070.0,22.0094,22.0094,21.9423,21.9591,374070.0
2019-05-24 11:20:00,26.18,26.21,26.17,26.19,179190.0,21.9591,21.9842,21.9507,21.9675,179190.0
2019-05-24 11:30:00,26.2,26.23,26.17,26.21,222820.0,21.9759,22.001,21.9507,21.9842,222820.0
2019-05-24 11:40:00,26.21,26.22,26.17,26.2,235060.0,21.9842,21.9926,21.9507,21.9759,235060.0
2019-05-24 11:50:00,26.19,26.2,26.17,26.18,291000.0,21.9675,21.9759,21.9507,21.9591,291000.0
2019-05-24 12:00:00,26.18,26.2,26.14,26.18,200720.0,21.9591,21.9759,21.9255,21.9591,200720.0
2019-05-24 12:10:00,26.19,26.2,26.12,26.14,272140.0,21.9675,21.9759,21.9088,21.9255,272140.0
2019-05-24 12:20:00,26.14,26.18,26.13,26.14,165520.0,21.9255,21.9591,21.9171,21.9255,165520.0
2019-05-24 12:30:00,26.14,26.2,26.13,26.18,338190.0,21.9255,21.9759,21.9171,21.9591,338190.0
2019-05-24 12:40:00,26.18,26.2,26.14,26.17,363190.0,21.9591,21.9759,21.9255,21.9507,363190.0
2019-05-24 12:50:00,26.17,26.19,26.16,26.18,195450.0,21.9507,21.9675,21.9423,21.9591,195450.0
2019-05-24 13:00:00,26.18,26.19,26.1,26.14,374150.0,21.9591,21.9675,21.892,21.9255,374150.0
2019-05-24 13:10:00,26.14,26.14,26.09,26.1,322510.0,21.9255,21.9255,21.8836,21.892,322510.0
2019-05-24 13:20:00,26.09,26.23,26.05,26.07,412400.0,21.8836,22.001,21.85,21.8668,412400.0
2019-05-24 13:30:00,26.07,26.09,26.05,26.05,288220.0,21.8668,21.8836,21.85,21.85,288220.0
2019-05-24 13:40:00,26.06,26.11,26.03,26.11,440150.0,21.8584,21.9004,21.8333,21.9004,440150.0
2019-05-24 13:50:00,26.11,26.11,26.06,26.08,304920.0,21.9004,21.9004,21.8584,21.8752,304920.0
2019-05-24 14:00:00,26.08,26.09,25.97,25.99,387820.0,21.8752,21.8836,21.7829,21.7997,387820.0
2019-05-24 14:10:00,25.99,26.01,25.96,25.97,608970.0,21.7997,21.8165,21.7746,21.7829,608970.0
2019-05-24 14:20:00,25.97,25.97,25.86,25.87,611090.0,21.7829,21.7829,21.6907,21.6991,611090.0
2019-05-24 14:30:00,25.87,25.91,25.85,25.86,509370.0,21.6991,21.7326,21.6823,21.6907,509370.0
2019-05-24 14:40:00,25.86,25.87,25.83,25.83,344310.0,21.6907,21.6991,21.6655,21.6655,344310.0
2019-05-24 14:50:00,25.83,25.86,25.82,25.85,402320.0,21.6655,21.6907,21.6571,21.6823,402320.0
2019-05-24 15:00:00,25.85,25.89,25.83,25.85,575900.0,21.6823,21.7158,21.6655,21.6823,575900.0
2019-05-24 15:10:00,25.86,25.87,25.77,25.78,568610.0,21.6907,21.6991,21.6152,21.6236,568610.0
2019-05-24 15:20:00,25.77,25.78,25.74,25.75,664110.0,21.6152,21.6236,21.59,21.5984,664110.0
2019-05-24 15:30:00,25.75,25.75,25.7,25.72,1193420.0,21.5984,21.5984,21.5565,21.5733,1193420.0
2019-05-24 15:40:00,25.72,25.72,25.66,25.67,967410.0,21.5733,21.5733,21.5229,21.5313,967410.0
2019-05-24 15:50:00,25.68,25.68,25.57,25.59,2409560.0,21.5397,21.5397,21.4474,21.4642,2409560.0
2019-05-28 09:30:00,25.68,25.77,25.51,25.54,1465800.0,21.5397,21.6152,21.3971,21.4223,1465800.0
2019-05-28 09:40:00,25.56,25.56,25.21,25.23,1116360.0,21.439,21.439,21.1455,21.1623,1116360.0
2019-05-28 09:50:00,25.23,25.31,25.07,25.09,1291620.0,21.1623,21.2294,21.028,21.0448,1291620.0
2019-05-28 10:00:00,25.09,25.22,25.06,25.14,1537210.0,21.0448,21.1539,21.0197,21.0868,1537210.0
2019-05-28 10:10:00,25.13,25.23,25.01,25.04,1879530.0,21.0784,21.1623,20.9777,21.0029,1879530.0
2019-05-28 10:20:00,25.04,25.18,25.04,25.17,612000.0,21.0029,21.1203,21.0029,21.1119,612000.0
2019-05-28 10:30:00,25.17,25.19,25.14,25.15,729060.0,21.1119,21.1287,21.0868,21.0951,729060.0
2019-05-28 10:40:00,25.15,25.31,25.15,25.29,979990.0,21.0951,21.2294,21.0951,21.2126,979990.0
2019-05-28 10:50:00,25.3,25.35,25.27,25.3,727560.0,21.221,21.2629,21.1958,21.221,727560.0
2019-05-28 11:00:00,25.3,25.37,25.29,25.32,1009810.0,21.221,21.2797,21.2126,21.2377,1009810.0
2019-05-28 11:10:00,25.32,25.37,25.3,25.32,1142110.0,21.2377,21.2797,21.221,21.2377,1142110.0
2019-05-28 11:20:00,25.32,25.37,25.3,25.31,477650.0,21.2377,21.2797,21.221,21.2294,477650.0
2019-05-28 11:30:00,25.31,25.4,25.28,25.37,1283650.0,21.2294,21.3048,21.2042,21.2797,1283650.0
2019-05-28 11:40:00,25.38,25.42,25.36,25.37,283980.0,21.2881,21.3216,21.2713,21.2797,283980.0
2019-05-28 11:50:00,25.37,25.41,25.34,25.39,585660.0,21.2797,21.3132,21.2545,21.2965,585660.0
2019-05-28 12:00:00,25.39,25.5,25.36,25.46,841610.0,21.2965,21.3887,21.2713,21.3552,841610.0
2019-05-28 12:10:00,25.46,25.5,25.43,25.44,636880.0,21.3552,21.3887,21.33,21.3384,636880.0
2019-05-28 12:20:00,25.43,25.44,25.32,25.34,615030.0,21.33,21.3384,21.2377,21.2545,615030.0
2019-05-28 12:30:00,25.35,25.43,25.34,25.42,359800.0,21.2629,21.33,21.2545,21.3216,359800.0
2019-05-28 12:40:00,25.4,25.44,25.36,25.43,421330.0,21.3048,21.3384,21.2713,21.33,421330.0
2019-05-28 12:50:00,25.42,25.44,25.37,25.39,536990.0,21.3216,21.3384,21.2797,21.2965,536990.0
2019-05-28 13:00:00,25.39,25.43,25.38,25.42,714380.0,21.2965,21.33,21.2881,21.3216,714380.0
2019-05-28 13:10:00,25.41,25.43,25.4,25.41,211660.0,21.3132,21.33,21.3048,21.3132,211660.0
2019-05-28 13:20:00,25.41,25.46,25.41,25.45,350830.0,21.3132,21.3552,21.3132,21.3468,350830.0
2019-05-28 13:30:00,25.45,25.51,25.43,25.49,509230.0,21.3468,21.3971,21.33,21.3803,509230.0
2019-05-28 13:40:00,25.5,25.54,25.49,25.5,178070.0,21.3887,21.4223,21.3803,21.3887,178070.0
2019-05-28 13:50:00,25.51,25.57,25.5,25.56,236630.0,21.3971,21.4474,21.3887,21.439,236630.0
2019-05-28 14:00:00,25.57,25.58,25.51,25.57,302750.0,21.4474,21.4558,21.3971,21.4474,302750.0
2019-05-28 14:10:00,25.56,25.62,25.56,25.61,385750.0,21.439,21.4894,21.439,21.481,385750.0
2019-05-28 14:20:00,25.6,25.63,25.56,25.56,490570.0,21.4726,21.4978,21.439,21.439,490570.0
2019-05-28 14:30:00,25.55,25.58,25.52,25.54,282500.0,21.4307,21.4558,21.4055,21.4223,282500.0
2019-05-28 14:40:00,25.54,25.54,25.47,25.49,831490.0,21.4223,21.4223,21.3636,21.3803,831490.0
2019-05-28 14:50:00,25.5,25.5,25.43,25.48,555360.0,21.3887,21.3887,21.33,21.3719,555360.0
2019-05-28 15:00:00,25.47,25.53,25.45,25.51,790090.0,21.3636,21.4139,21.3468,21.3971,790090.0
2019-05-28 15:10:00,25.51,25.52,25.48,25.51,522290.0,21.3971,21.4055,21.3719,21.3971,522290.0
2019-05-28 15:20:00,25.51,25.57,25.49,25.49,889420.0,21.3971,21.4474,21.3803,21.3803,889420.0
2019-05-28 15:30:00,25.5,25.52,25.46,25.47,1143400.0,21.3887,21.4055,21.3552,21.3636,1143400.0
2019-05-28 15:40:00,25.46,25.47,25.39,25.4,886710.0,21.3552,21.3636,21.2965,21.3048,886710.0
2019-05-28 15:50:00,25.4,25.5,25.34,25.42,3157280.0,21.3048,21.3887,21.2545,21.3216,3157280.0
2019-05-29 09:30:00,25.27,25.29,25.16,25.21,887150.0,21.1958,21.2126,21.1035,21.1455,887150.0
2019-05-29 09:40:00,25.2,25.37,25.17,25.35,599320.0,21.1371,21.2797,21.1119,21.2629,599320.0
2019-05-29 09:50:00,25.34,25.34,25.19,25.24,556360.0,21.2545,21.2545,21.1287,21.1706,556360.0
2019-05-29 10:00:00,25.24,25.45,25.24,25.44,558880.0,21.1706,21.3468,21.1706,21.3384,558880.0
2019-05-29 10:10:00,25.45,25.51,25.38,25.46,307560.0,21.3468,21.3971,21.2881,21.3552,307560.0
2019-05-29 10:20:00,25.47,25.51,25.42,25.47,301530.0,21.3636,21.3971,21.3216,21.3636,301530.0
2019-05-29 10:30:00,25.46,25.49,25.43,25.45,441270.0,21.3552,21.3803,21.33,21.3468,441270.0
2019-05-29 10:40:00,25.45,25.52,25.4,25.48,646250.0,21.3468,21.4055,21.3048,21.3719,646250.0
2019-05-29 10:50:00,25.47,25.48,25.35,25.36,518460.0,21.3636,21.3719,21.2629,21.2713,518460.0
2019-05-29 11:00:00,25.36,25.44,25.33,25.41,583110.0,21.2713,21.3384,21.2461,21.3132,583110.0
2019-05-29 11:10:00,25.4,25.42,25.35,25.41,182090.0,21.3048,21.3216,21.2629,21.3132,182090.0
2019-05-29 11:20:00,25.4,25.41,25.33,25.38,230190.0,21.3048,21.3132,21.2461,21.2881,230190.0
2019-05-29 11:30:00,25.38,25.4,25.3,25.3,339420.0,21.2881,21.3048,21.221,21.221,339420.0
2019-05-29 11:40:00,25.29,25.39,25.27,25.39,738910.0,21.2126,21.2965,21.1958,21.2965,738910.0
2019-05-29 11:50:00,25.4,25.4,25.26,25.34,736850.0,21.3048,21.3048,21.1874,21.2545,736850.0
2019-05-29 12:00:00,25.35,25.4,25.32,25.36,766350.0,21.2629,21.3048,21.2377,21.2713,766350.0
2019-05-29 12:10:00,25.36,25.42,25.35,25.39,854090.0,21.2713,21.3216,21.2629,21.2965,854090.0
2019-05-29 12:20:00,25.4,25.51,25.39,25.51,360730.0,21.3048,21.3971,21.2965,21.3971,360730.0
2019-05-29 12:30:00,25.51,25.56,25.47,25.54,311760.0,21.3971,21.439,21.3636,21.4223,311760.0
2019-05-29 12:40:00,25.55,25.61,25.54,25.61,314880.0,21.4307,21.481,21.4223,21.481,314880.0
2019-05-29 12:50:00,25.61,25.61,25.51,25.52,204740.0,21.481,21.481,21.3971,21.4055,204740.0
2019-05-29 13:00:00,25.53,25.61,25.49,25.59,467760.0,21.4139,21.481,21.3803,21.4642,467760.0
2019-05-29 13:10:00,25.6,25.64,25.53,25.54,260920.0,21.4726,21.5061,21.4139,21.4223,260920.0
2019-05-29 13:20:00,25.54,25.57,25.48,25.53,341690.0,21.4223,21.4474,21.3719,21.4139,341690.0
2019-05-29 13:30:00,25.52,25.54,25.49,25.52,298030.0,21.4055,21.4223,21.3803,21.4055,298030.0
2019-05-29 13:40:00,25.52,25.54,25.49,25.53,258660.0,21.4055,21.4223,21.3803,21.4139,258660.0
2019-05-29 13:50:00,25.53,25.54,25.5,25.51,277950.0,21.4139,21.4223,21.3887,21.3971,277950.0
2019-05-29 14:00:00,25.51,25.54,25.5,25.52,197390.0,21.3971,21.4223,21.3887,21.4055,197390.0
2019-05-29 14:10:00,25.51,25.53,25.5,25.5,324000.0,21.3971,21.4139,21.3887,21.3887,324000.0
2019-05-29 14:20:00,25.5,25.51,25.45,25.49,225870.0,21.3887,21.3971,21.3468,21.3803,225870.0
2019-05-29 14:30:00,25.48,25.49,25.44,25.45,348960.0,21.3719,21.3803,21.3384,21.3468,348960.0
2019-05-29 14:40:00,25.45,25.49,25.41,25.48,709750.0,21.3468,21.3803,21.3132,21.3719,709750.0
2019-05-29 14:50:00,25.48,25.48,25.4,25.48,371420.0,21.3719,21.3719,21.3048,21.3719,371420.0
2019-05-29 15:00:00,25.47,25.48,25.42,25.46,189130.0,21.3636,21.3719,21.3216,21.3552,189130.0
2019-05-29 15:10:00,25.46,25.48,25.43,25.45,314950.0,21.3552,21.3719,21.33,21.3468,314950.0
2019-05-29 15:20:00,25.44,25.54,25.44,25.53,404570.0,21.3384,21.4223,21.3384,21.4139,404570.0
2019-05-29 15:30:00,25.53,25.53,25.49,25.52,893050.0,21.4139,21.4139,21.3803,21.4055,893050.0
2019-05-29 15:40:00,25.53,25.55,25.44,25.45,537140.0,21.4139,21.4307,21.3384,21.3468,537140.0
2019-05-29 15:50:00,25.45,25.45,25.4,25.41,1487410.0,21.3468,21.3468,21.3048,21.3132,1487410.0
2019-05-30 09:30:00,25.47,25.73,25.41,25.68,791250.0,21.3636,21.5816,21.3132,21.5397,791250.0
2019-05-30 09:40:00,25.68,25.73,25.53,25.53,848230.0,21.5397,21.5816,21.4139,21.4139,848230.0
2019-05-30 09:50:00,25.55,25.56,25.46,25.56,188010.0,21.4307,21.439,21.3552,21.439,188010.0
2019-05-30 10:00:00,25.55,25.58,25.45,25.46,364940.0,21.4307,21.4558,21.3468,21.3552,364940.0
2019-05-30 10:10:00,25.46,25.6,25.46,25.55,220920.0,21.3552,21.4726,21.3552,21.4307,220920.0
2019-05-30 10:20:00,25.56,25.59,25.51,25.56,233710.0,21.439,21.4642,21.3971,21.439,233710.0
2019-05-30 10:30:00,25.57,25.64,25.55,25.63,408920.0,21.4474,21.5061,21.4307,21.4978,408920.0
2019-05-30 10:40:00,25.63,25.72,25.62,25.71,371390.0,21.4978,21.5733,21.4894,21.5649,371390.0
2019-05-30 10:50:00,25.71,25.72,25.61,25.63,316560.0,21.5649,21.5733,21.481,21.4978,316560.0
2019-05-30 11:00:00,25.63,25.65,25.56,25.63,243470.0,21.4978,21.5145,21.439,21.4978,243470.0
2019-05-30 11:10:00,25.62,25.66,25.59,25.64,264630.0,21.4894,21.5229,21.4642,21.5061,264630.0
2019-05-30 11:20:00,25.64,25.64,25.57,25.57,202670.0,21.5061,21.5061,21.4474,21.4474,202670.0
2019-05-30 11:30:00,25.58,25.58,25.5,25.51,156850.0,21.4558,21.4558,21.3887,21.3971,156850.0
2019-05-30 11:40:00,25.52,25.55,25.49,25.52,192360.0,21.4055,21.4307,21.3803,21.4055,192360.0
2019-05-30 11:50:00,25.51,25.52,25.46,25.52,155230.0,21.3971,21.4055,21.3552,21.4055,155230.0
2019-05-30 12:00:00,25.53,25.57,25.5,25.51,114710.0,21.4139,21.4474,21.3887,21.3971,114710.0
2019-05-30 12:10:00,25.52,25.54,25.49,25.53,234000.0,21.4055,21.4223,21.3803,21.4139,234000.0
2019-05-30 12:20:00,25.53,25.61,25.51,25.57,149000.0,21.4139,21.481,21.3971,21.4474,149000.0
2019-05-30 12:30:00,25.56,25.59,25.54,25.56,192500.0,21.439,21.4642,21.4223,21.439,192500.0
2019-05-30 12:40:00,25.58,25.61,25.57,25.6,172930.0,21.4558,21.481,21.4474,21.4726,172930.0
2019-05-30 12:50:00,25.62,25.67,25.6,25.61,116960.0,21.4894,21.5313,21.4726,21.481,116960.0
2019-05-30 13:00:00,25.62,25.63,25.56,25.57,96910.0,21.4894,21.4978,21.439,21.4474,96910.0
2019-05-30 13:10:00,25.58,25.59,25.53,25.54,102390.0,21.4558,21.4642,21.4139,21.4223,102390.0
2019-05-30 13:20:00,25.55,25.55,25.5,25.53,69780.0,21.4307,21.4307,21.3887,21.4139,69780.0
2019-05-30 13:30:00,25.54,25.54,25.48,25.51,146610.0,21.4223,21.4223,21.3719,21.3971,146610.0
2019-05-30 13:40:00,25.5,25.53,25.48,25.53,160650.0,21.3887,21.4139,21.3719,21.4139,160650.0
2019-05-30 13:50:00,25.52,25.58,25.52,25.54,136910.0,21.4055,21.4558,21.4055,21.4223,136910.0
2019-05-30 14:00:00,25.54,25.62,25.54,25.61,191090.0,21.4223,21.4894,21.4223,21.481,191090.0
2019-05-30 14:10:00,25.61,25.61,25.53,25.56,183370.0,21.481,21.481,21.4139,21.439,183370.0
2019-05-30 14:20:00,25.56,25.56,25.48,25.51,199600.0,21.439,21.439,21.3719,21.3971,199600.0
2019-05-30 14:30:00,25.51,25.53,25.47,25.48,307370.0,21.3971,21.4139,21.3636,21.3719,307370.0
2019-05-30 14:40:00,25.48,25.54,25.45,25.53,286610.0,21.3719,21.4223,21.3468,21.4139,286610.0
2019-05-30 14:50:00,25.53,25.58,25.52,25.56,153470.0,21.4139,21.4558,21.4055,21.439,153470.0
2019-05-30 15:00:00,25.56,25.56,25.49,25.52,157180.0,21.439,21.439,21.3803,21.4055,157180.0
2019-05-30 15:10:00,25.52,25.57,25.52,25.55,192030.0,21.4055,21.4474,21.4055,21.4307,192030.0
2019-05-30 15:20:00,25.54,25.64,25.53,25.62,195090.0,21.4223,21.5061,21.4139,21.4894,195090.0
2019-05-30 15:30:00,25.62,25.7,25.59,25.66,312020.0,21.4894,21.5565,21.4642,21.5229,312020.0
2019-05-30 15:40:00,25.66,25.67,25.62,25.66,365560.0,21.5229,21.5313,21.4894,21.5229,365560.0
2019-05-30 15:50:00,25.66,25.67,25.63,25.66,1040020.0,21.5229,21.5313,21.4978,21.5229,1040020.0
2019-05-31 09:30:00,25.3,25.37,25.1,25.16,1300510.0,21.221,21.2797,21.0532,21.1035,1300510.0
2019-05-31 09:40:00,25.17,25.42,25.17,25.34,360900.0,21.1119,21.3216,21.1119,21.2545,360900.0
2019-05-31 09:50:00,25.34,25.43,25.32,25.4,352010.0,21.2545,21.33,21.2377,21.3048,352010.0
2019-05-31 10:00:00,25.41,25.45,25.36,25.43,324420.0,21.3132,21.3468,21.2713,21.33,324420.0
2019-05-31 10:10:00,25.42,25.51,25.38,25.48,214740.0,21.3216,21.3971,21.2881,21.3719,214740.0
2019-05-31 10:20:00,25.47,25.54,25.43,25.51,249070.0,21.3636,21.4223,21.33,21.3971,249070.0
2019-05-31 10:30:00,25.5,25.53,25.45,25.47,443670.0,21.3887,21.4139,21.3468,21.3636,443670.0
2019-05-31 10:40:00,25.47,25.52,25.39,25.51,200180.0,21.3636,21.4055,21.2965,21.3971,200180.0
2019-05-31 10:50:00,25.51,25.57,25.49,25.56,442170.0,21.3971,21.4474,21.3803,21.439,442170.0
2019-05-31 11:00:00,25.56,25.56,25.43,25.46,316810.0,21.439,21.439,21.33,21.3552,316810.0
2019-05-31 11:10:00,25.46,25.53,25.43,25.51,163120.0,21.3552,21.4139,21.33,21.3971,163120.0
2019-05-31 11:20:00,25.51,25.53,25.49,25.52,162110.0,21.3971,21.4139,21.3803,21.4055,162110.0
2019-05-31 11:30:00,25.52,25.56,25.45,25.48,157650.0,21.4055,21.439,21.3468,21.3719,157650.0
2019-05-31 11:40:00,25.48,25.51,25.46,25.5,111640.0,21.3719,21.3971,21.3552,21.3887,111640.0
2019-05-31 11:50:00,25.51,25.54,25.46,25.5,105830.0,21.3971,21.4223,21.3552,21.3887,105830.0
2019-05-31 12:00:00,25.49,25.51,25.45,25.45,109360.0,21.3803,21.3971,21.3468,21.3468,109360.0
2019-05-31 12:10:00,25.45,25.46,25.41,25.42,82370.0,21.3468,21.3552,21.3132,21.3216,82370.0
2019-05-31 12:20:00,25.43,25.43,25.34,25.37,154190.0,21.33,21.33,21.2545,21.2797,154190.0
2019-05-31 12:30:00,25.35,25.36,25.32,25.33,141380.0,21.2629,21.2713,21.2377,21.2461,141380.0
2019-05-31 12:40:00,25.33,25.36,25.31,25.33,95320.0,21.2461,21.2713,21.2294,21.2461,95320.0
2019-05-31 12:50:00,25.33,25.34,25.27,25.29,172330.0,21.2461,21.2545,21.1958,21.2126,172330.0
2019-05-31 13:00:00,25.3,25.3,25.23,25.26,387220.0,21.221,21.221,21.1623,21.1874,387220.0
2019-05-31 13:10:00,25.26,25.33,25.22,25.24,275740.0,21.1874,21.2461,21.1539,21.1706,275740.0
2019-05-31 13:20:00,25.23,25.27,25.22,25.26,104230.0,21.1623,21.1958,21.1539,21.1874,104230.0
2019-05-31 13:30:00,25.26,25.3,25.23,25.29,131000.0,21.1874,21.221,21.1623,21.2126,131000.0
2019-05-31 13:40:00,25.29,25.36,25.28,25.35,467850.0,21.2126,21.2713,21.2042,21.2629,467850.0
2019-05-31 13:50:00,25.34,25.4,25.3,25.39,217360.0,21.2545,21.3048,21.221,21.2965,217360.0
2019-05-31 14:00:00,25.39,25.39,25.34,25.39,372440.0,21.2965,21.2965,21.2545,21.2965,372440.0
2019-05-31 14:10:00,25.38,25.4,25.36,25.37,255970.0,21.2881,21.3048,21.2713,21.2797,255970.0
2019-05-31 14:20:00,25.36,25.36,25.32,25.32,100100.0,21.2713,21.2713,21.2377,21.2377,100100.0
2019-05-31 14:30:00,25.32,25.33,25.25,25.27,177740.0,21.2377,21.2461,21.179,21.1958,177740.0
2019-05-31 14:40:00,25.27,25.34,25.26,25.3,181060.0,21.1958,21.2545,21.1874,21.221,181060.0
2019-05-31 14:50:00,25.3,25.34,25.29,25.31,177720.0,21.221,21.2545,21.2126,21.2294,177720.0
2019-05-31 15:00:00,25.31,25.32,25.26,25.29,207250.0,21.2294,21.2377,21.1874,21.2126,207250.0
2019-05-31 15:10:00,25.29,25.35,25.28,25.3,272040.0,21.2126,21.2629,21.2042,21.221,272040.0
2019-05-31 15:20:00,25.3,25.32,25.27,25.28,347200.0,21.221,21.2377,21.1958,21.2042,347200.0
2019-05-31 15:30:00,25.28,25.3,25.22,25.23,340030.0,21.2042,21.221,21.1539,21.1623,340030.0
2019-05-31 15:40:00,25.24,25.28,25.21,25.24,344820.0,21.1706,21.2042,21.1455,21.1706,344820.0
2019-05-31 15:50:00,25.24,25.27,25.14,25.16,1695580.0,21.1706,21.1958,21.0868,21.1035,1695580.0
2019-06-03 09:30:00,25.26,25.38,25.2,25.24,1055720.0,21.1874,21.2881,21.1371,21.1706,1055720.0
2019-06-03 09:40:00,25.25,25.47,25.25,25.41,637710.0,21.179,21.3636,21.179,21.3132,637710.0
2019-06-03 09:50:00,25.43,25.47,25.34,25.36,373150.0,21.33,21.3636,21.2545,21.2713,373150.0
2019-06-03 10:00:00,25.35,25.41,25.28,25.38,695900.0,21.2629,21.3132,21.2042,21.2881,695900.0
2019-06-03 10:10:00,25.38,25.45,25.33,25.43,541110.0,21.2881,21.3468,21.2461,21.33,541110.0
2019-06-03 10:20:00,25.41,25.47,25.38,25.44,490310.0,21.3132,21.3636,21.2881,21.3384,490310.0
2019-06-03 10:30:00,25.45,25.55,25.41,25.49,439060.0,21.3468,21.4307,21.3132,21.3803,439060.0
2019-06-03 10:40:00,25.48,25.59,25.46,25.59,440850.0,21.3719,21.4642,21.3552,21.4642,440850.0
2019-06-03 10:50:00,25.59,25.82,25.56,25.79,1122410.0,21.4642,21.6571,21.439,21.632,1122410.0
2019-06-03 11:00:00,25.77,25.83,25.71,25.76,836070.0,21.6152,21.6655,21.5649,21.6068,836070.0
2019-06-03 11:10:00,25.76,25.77,25.66,25.75,580460.0,21.6068,21.6152,21.5229,21.5984,580460.0
2019-06-03 11:20:00,25.75,25.8,25.72,25.74,294360.0,21.5984,21.6404,21.5733,21.59,294360.0
2019-06-03 11:30:00,25.74,25.75,25.62,25.64,446670.0,21.59,21.5984,21.4894,21.5061,446670.0
2019-06-03 11:40:00,25.64,25.74,25.61,25.68,360630.0,21.5061,21.59,21.481,21.5397,360630.0
2019-06-03 11:50:00,25.67,25.7,25.58,25.62,544490.0,21.5313,21.5565,21.4558,21.4894,544490.0
2019-06-03 12:00:00,25.61,25.63,25.51,25.53,402230.0,21.481,21.4978,21.3971,21.4139,402230.0
2019-06-03 12:10:00,25.53,25.53,25.46,25.49,346030.0,21.4139,21.4139,21.3552,21.3803,346030.0
2019-06-03 12:20:00,25.49,25.51,25.4,25.45,385600.0,21.3803,21.3971,21.3048,21.3468,385600.0
2019-06-03 12:30:00,25.46,25.51,25.41,25.5,244320.0,21.3552,21.3971,21.3132,21.3887,244320.0
2019-06-03 12:40:00,25.5,25.57,25.46,25.55,374180.0,21.3887,21.4474,21.3552,21.4307,374180.0
2019-06-03 12:50:00,25.54,25.55,25.49,25.52,431160.0,21.4223,21.4307,21.3803,21.4055,431160.0
2019-06-03 13:00:00,25.52,25.57,25.45,25.57,226860.0,21.4055,21.4474,21.3468,21.4474,226860.0
2019-06-03 13:10:00,25.58,25.6,25.52,25.56,201340.0,21.4558,21.4726,21.4055,21.439,201340.0
2019-06-03 13:20:00,25.56,25.75,25.54,25.69,425700.0,21.439,21.5984,21.4223,21.5481,425700.0
2019-06-03 13:30:00,25.65,25.65,25.24,25.45,397020.0,21.5145,21.5145,21.1706,21.3468,397020.0
2019-06-03 13:40:00,25.43,25.49,25.4,25.4,305300.0,21.33,21.3803,21.3048,21.3048,305300.0
2019-06-03 13:50:00,25.4,25.49,25.35,25.48,321230.0,21.3048,21.3803,21.2629,21.3719,321230.0
2019-06-03 14:00:00,25.48,25.52,25.41,25.44,256800.0,21.3719,21.4055,21.3132,21.3384,256800.0
2019-06-03 14:10:00,25.44,25.46,25.37,25.38,246260.0,21.3384,21.3552,21.2797,21.2881,246260.0
2019-06-03 14:20:00,25.38,25.42,25.34,25.37,206640.0,21.2881,21.3216,21.2545,21.2797,206640.0
2019-06-03 14:30:00,25.38,25.4,25.27,25.27,320210.0,21.2881,21.3048,21.1958,21.1958,320210.0
2019-06-03 14:40:00,25.27,25.29,25.24,25.24,283450.0,21.1958,21.2126,21.1706,21.1706,283450.0
2019-06-03 14:50:00,25.24,25.25,25.19,25.23,260360.0,21.1706,21.179,21.1287,21.1623,260360.0
2019-06-03 15:00:00,25.23,25.24,25.16,25.19,357590.0,21.1623,21.1706,21.1035,21.1287,357590.0
2019-06-03 15:10:00,25.18,25.22,25.12,25.22,488670.0,21.1203,21.1539,21.07,21.1539,488670.0
2019-06-03 15:20:00,25.21,25.28,25.16,25.2,414670.0,21.1455,21.2042,21.1035,21.1371,414670.0
2019-06-03 15:30:00,25.19,25.26,25.15,25.24,473900.0,21.1287,21.1874,21.0951,21.1706,473900.0
2019-06-03 15:40:00,25.24,25.31,25.24,25.28,612660.0,21.1706,21.2294,21.1706,21.2042,612660.0
2019-06-03 15:50:00,25.28,25.46,25.27,25.31,1535980.0,21.2042,21.3552,21.1958,21.2294,1535980.0
2019-06-04 09:30:00,25.7,25.9,25.58,25.61,776860.0,21.5565,21.7242,21.4558,21.481,776860.0
2019-06-04 09:40:00,25.61,25.69,25.59,25.6,306600.0,21.481,21.5481,21.4642,21.4726,306600.0
2019-06-04 09:50:00,25.6,25.84,25.6,25.78,519170.0,21.4726,21.6739,21.4726,21.6236,519170.0
2019-06-04 10:00:00,25.76,25.83,25.71,25.8,400390.0,21.6068,21.6655,21.5649,21.6404,400390.0
2019-06-04 10:10:00,25.8,25.95,25.79,25.91,464650.0,21.6404,21.7662,21.632,21.7326,464650.0
2019-06-04 10:20:00,25.9,25.94,25.86,25.93,358510.0,21.7242,21.7578,21.6907,21.7494,358510.0
2019-06-04 10:30:00,25.93,25.98,25.87,25.87,430670.0,21.7494,21.7913,21.6991,21.6991,430670.0
2019-06-04 10:40:00,25.88,25.92,25.85,25.91,442670.0,21.7075,21.741,21.6823,21.7326,442670.0
2019-06-04 10:50:00,25.91,26.06,25.91,26.0,564720.0,21.7326,21.8584,21.7326,21.8081,564720.0
2019-06-04 11:00:00,25.99,26.2,25.98,26.14,882640.0,21.7997,21.9759,21.7913,21.9255,882640.0
2019-06-04 11:10:00,26.15,26.25,26.15,26.22,770710.0,21.9339,22.0178,21.9339,21.9926,770710.0
2019-06-04 11:20:00,26.21,26.37,26.19,26.33,670690.0,21.9842,22.1185,21.9675,22.0849,670690.0
2019-06-04 11:30:00,26.33,26.35,26.28,26.33,453950.0,22.0849,22.1017,22.043,22.0849,453950.0
2019-06-04 11:40:00,26.33,26.33,26.25,26.31,330640.0,22.0849,22.0849,22.0178,22.0681,330640.0
2019-06-04 11:50:00,26.3,26.33,26.27,26.3,505460.0,22.0597,22.0849,22.0346,22.0597,505460.0
2019-06-04 12:00:00,26.29,26.32,26.22,26.3,790710.0,22.0514,22.0765,21.9926,22.0597,790710.0
2019-06-04 12:10:00,26.29,26.31,26.22,26.26,479430.0,22.0514,22.0681,21.9926,22.0262,479430.0
2019-06-04 12:20:00,26.26,26.31,26.26,26.27,392220.0,22.0262,22.0681,22.0262,22.0346,392220.0
2019-06-04 12:30:00,26.28,26.29,26.21,26.22,518540.0,22.043,22.0514,21.9842,21.9926,518540.0
2019-06-04 12:40:00,26.21,26.48,26.21,26.38,858970.0,21.9842,22.2107,21.9842,22.1268,858970.0
2019-06-04 12:50:00,26.37,26.48,26.32,26.32,616010.0,22.1185,22.2107,22.0765,22.0765,616010.0
2019-06-04 13:00:00,26.31,26.36,26.3,26.34,251710.0,22.0681,22.1101,22.0597,22.0933,251710.0
2019-06-04 13:10:00,26.35,26.39,26.3,26.32,749320.0,22.1017,22.1352,22.0597,22.0765,749320.0
2019-06-04 13:20:00,26.31,26.31,26.24,26.31,283720.0,22.0681,22.0681,22.0094,22.0681,283720.0
2019-06-04 13:30:00,26.32,26.32,26.26,26.28,437350.0,22.0765,22.0765,22.0262,22.043,437350.0
2019-06-04 13:40:00,26.28,26.35,26.28,26.3,442670.0,22.043,22.1017,22.043,22.0597,442670.0
2019-06-04 13:50:00,26.3,26.36,26.29,26.35,230710.0,22.0597,22.1101,22.0514,22.1017,230710.0
2019-06-04 14:00:00,26.36,26.42,26.36,26.39,347200.0,22.1101,22.1604,22.1101,22.1352,347200.0
2019-06-04 14:10:00,26.4,26.44,26.36,26.36,343710.0,22.1436,22.1772,22.1101,22.1101,343710.0
2019-06-04 14:20:00,26.36,26.39,26.34,26.39,256160.0,22.1101,22.1352,22.0933,22.1352,256160.0
2019-06-04 14:30:00,26.39,26.4,26.33,26.38,364080.0,22.1352,22.1436,22.0849,22.1268,364080.0
2019-06-04 14:40:00,26.38,26.42,26.37,26.42,469910.0,22.1268,22.1604,22.1185,22.1604,469910.0
2019-06-04 14:50:00,26.42,26.43,26.36,26.37,544760.0,22.1604,22.1688,22.1101,22.1185,544760.0
2019-06-04 15:00:00,26.37,26.44,26.37,26.43,264670.0,22.1185,22.1772,22.1185,22.1688,264670.0
2019-06-04 15:10:00,26.43,26.43,26.4,26.41,359330.0,22.1688,22.1688,22.1436,22.152,359330.0
2019-06-04 15:20:00,26.41,26.45,26.39,26.45,372390.0,22.152,22.1856,22.1352,22.1856,372390.0
2019-06-04 15:30:00,26.45,26.5,26.44,26.48,1433430.0,22.1856,22.2275,22.1772,22.2107,1433430.0
2019-06-04 15:40:00,26.48,26.52,26.46,26.5,1245900.0,22.2107,22.2443,22.1939,22.2275,1245900.0
2019-06-04 15:50:00,26.5,26.6,26.5,26.58,3061250.0,22.2275,22.3114,22.2275,22.2946,3061250.0
2019-06-05 09:30:00,26.91,27.15,26.85,26.88,2006960.0,22.5714,22.7727,22.5211,22.5462,2006960.0
2019-06-05 09:40:00,26.87,26.89,26.36,26.41,1093680.0,22.5378,22.5546,22.1101,22.152,1093680.0
2019-06-05 09:50:00,26.41,26.52,26.35,26.52,990710.0,22.152,22.2443,22.1017,22.2443,990710.0
2019-06-05 10:00:00,26.57,26.58,26.36,26.42,428100.0,22.2862,22.2946,22.1101,22.1604,428100.0
2019-06-05 10:10:00,26.43,26.61,26.42,26.56,535270.0,22.1688,22.3198,22.1604,22.2778,535270.0
2019-06-05 10:20:00,26.54,26.56,26.45,26.45,402870.0,22.261,22.2778,22.1856,22.1856,402870.0
2019-06-05 10:30:00,26.45,26.45,26.32,26.37,435600.0,22.1856,22.1856,22.0765,22.1185,435600.0
2019-06-05 10:40:00,26.37,26.4,26.27,26.27,287510.0,22.1185,22.1436,22.0346,22.0346,287510.0
2019-06-05 10:50:00,26.26,26.35,26.24,26.27,343380.0,22.0262,22.1017,22.0094,22.0346,343380.0
2019-06-05 11:00:00,26.28,26.43,26.26,26.38,382600.0,22.043,22.1688,22.0262,22.1268,382600.0
2019-06-05 11:10:00,26.4,26.49,26.37,26.47,338940.0,22.1436,22.2191,22.1185,22.2023,338940.0
2019-06-05 11:20:00,26.48,26.65,26.45,26.61,498050.0,22.2107,22.3533,22.1856,22.3198,498050.0
2019-06-05 11:30:00,26.62,26.64,26.56,26.6,333200.0,22.3281,22.3449,22.2778,22.3114,333200.0
2019-06-05 11:40:00,26.59,26.63,26.58,26.6,289800.0,22.303,22.3365,22.2946,22.3114,289800.0
2019-06-05 11:50:00,26.6,26.69,26.59,26.65,245340.0,22.3114,22.3869,22.303,22.3533,245340.0
2019-06-05 12:00:00,26.65,26.69,26.54,26.57,359840.0,22.3533,22.3869,22.261,22.2862,359840.0
2019-06-05 12:10:00,26.56,26.58,26.49,26.58,368720.0,22.2778,22.2946,22.2191,22.2946,368720.0
2019-06-05 12:20:00,26.59,26.62,26.56,26.61,184210.0,22.303,22.3281,22.2778,22.3198,184210.0
2019-06-05 12:30:00,26.6,26.6,26.56,26.57,185800.0,22.3114,22.3114,22.2778,22.2862,185800.0
2019-06-05 12:40:00,26.56,26.61,26.56,26.56,105320.0,22.2778,22.3198,22.2778,22.2778,105320.0
2019-06-05 12:50:00,26.56,26.63,26.56,26.58,156040.0,22.2778,22.3365,22.2778,22.2946,156040.0
2019-06-05 13:00:00,26.59,26.64,26.57,26.62,142150.0,22.303,22.3449,22.2862,22.3281,142150.0
2019-06-05 13:10:00,26.63,26.65,26.6,26.63,94080.0,22.3365,22.3533,22.3114,22.3365,94080.0
2019-06-05 13:20:00,26.63,26.64,26.59,26.63,93570.0,22.3365,22.3449,22.303,22.3365,93570.0
2019-06-05 13:30:00,26.63,26.66,26.59,26.65,178610.0,22.3365,22.3617,22.303,22.3533,178610.0
2019-06-05 13:40:00,26.65,26.66,26.58,26.58,240490.0,22.3533,22.3617,22.2946,22.2946,240490.0
2019-06-05 13:50:00,26.58,26.59,26.53,26.54,133250.0,22.2946,22.303,22.2527,22.261,133250.0
2019-06-05 14:00:00,26.54,26.55,26.5,26.54,142070.0,22.261,22.2694,22.2275,22.261,142070.0
2019-06-05 14:10:00,26.53,26.54,26.49,26.49,187810.0,22.2527,22.261,22.2191,22.2191,187810.0
2019-06-05 14:20:00,26.49,26.52,26.47,26.51,159790.0,22.2191,22.2443,22.2023,22.2359,159790.0
2019-06-05 14:30:00,26.51,26.53,26.44,26.45,208120.0,22.2359,22.2527,22.1772,22.1856,208120.0
2019-06-05 14:40:00,26.45,26.46,26.42,26.42,267860.0,22.1856,22.1939,22.1604,22.1604,267860.0
2019-06-05 14:50:00,26.42,26.42,26.37,26.4,403230.0,22.1604,22.1604,22.1185,22.1436,403230.0
2019-06-05 15:00:00,26.4,26.48,26.39,26.44,316600.0,22.1436,22.2107,22.1352,22.1772,316600.0
2019-06-05 15:10:00,26.45,26.52,26.44,26.52,317610.0,22.1856,22.2443,22.1772,22.2443,317610.0
2019-06-05 15:20:00,26.52,26.55,26.51,26.53,234850.0,22.2443,22.2694,22.2359,22.2527,234850.0
2019-06-05 15:30:00,26.52,26.53,26.47,26.52,527340.0,22.2443,22.2527,22.2023,22.2443,527340.0
2019-06-05 15:40:00,26.52,26.59,26.52,26.54,608020.0,22.2443,22.303,22.2443,22.261,608020.0
2019-06-05 15:50:00,26.53,26.6,26.53,26.57,974400.0,22.2527,22.3114,22.2527,22.2862,974400.0
2019-06-06 09:30:00,26.7,26.99,26.7,26.8,789230.0,22.3952,22.6385,22.3952,22.4791,789230.0
2019-06-06 09:40:00,26.83,26.84,26.65,26.66,420980.0,22.5043,22.5127,22.3533,22.3617,420980.0
2019-06-06 09:50:00,26.66,26.71,26.53,26.55,273820.0,22.3617,22.4036,22.2527,22.2694,273820.0
2019-06-06 10:00:00,26.55,26.71,26.55,26.66,460100.0,22.2694,22.4036,22.2694,22.3617,460100.0
2019-06-06 10:10:00,26.66,26.83,26.66,26.83,411010.0,22.3617,22.5043,22.3617,22.5043,411010.0
2019-06-06 10:20:00,26.84,26.84,26.72,26.74,240830.0,22.5127,22.5127,22.412,22.4288,240830.0
2019-06-06 10:30:00,26.74,26.83,26.71,26.81,254810.0,22.4288,22.5043,22.4036,22.4875,254810.0
2019-06-06 10:40:00,26.82,26.85,26.77,26.81,183740.0,22.4959,22.5211,22.454,22.4875,183740.0
2019-06-06 10:50:00,26.81,26.85,26.76,26.8,247030.0,22.4875,22.5211,22.4456,22.4791,247030.0
2019-06-06 11:00:00,26.78,26.91,26.78,26.9,586490.0,22.4623,22.5714,22.4623,22.563,586490.0
2019-06-06 11:10:00,26.91,26.95,26.87,26.94,298430.0,22.5714,22.6049,22.5378,22.5966,298430.0
2019-06-06 11:20:00,26.95,26.99,26.93,26.99,222600.0,22.6049,22.6385,22.5882,22.6385,222600.0
2019-06-06 11:30:00,26.98,27.05,26.98,27.01,391270.0,22.6301,22.6888,22.6301,22.6553,391270.0
2019-06-06 11:40:00,27.01,27.06,26.95,26.95,239430.0,22.6553,22.6972,22.6049,22.6049,239430.0
2019-06-06 11:50:00,26.97,27.03,26.94,27.02,252830.0,22.6217,22.672,22.5966,22.6637,252830.0
2019-06-06 12:00:00,27.02,27.1,27.02,27.08,521940.0,22.6637,22.7308,22.6637,22.714,521940.0
2019-06-06 12:10:00,27.07,27.09,27.03,27.09,282540.0,22.7056,22.7224,22.672,22.7224,282540.0
2019-06-06 12:20:00,27.09,27.15,27.03,27.14,1526840.0,22.7224,22.7727,22.672,22.7643,1526840.0
2019-06-06 12:30:00,27.14,27.2,27.1,27.12,650430.0,22.7643,22.8146,22.7308,22.7475,650430.0
2019-06-06 12:40:00,27.12,27.18,27.11,27.18,586530.0,22.7475,22.7979,22.7391,22.7979,586530.0
2019-06-06 12:50:00,27.17,27.18,27.14,27.15,300030.0,22.7895,22.7979,22.7643,22.7727,300030.0
2019-06-06 13:00:00,27.15,27.17,27.14,27.15,371910.0,22.7727,22.7895,22.7643,22.7727,371910.0
2019-06-06 13:10:00,27.15,27.15,27.11,27.14,640300.0,22.7727,22.7727,22.7391,22.7643,640300.0
2019-06-06 13:20:00,27.14,27.14,27.1,27.11,312170.0,22.7643,22.7643,22.7308,22.7391,312170.0
2019-06-06 13:30:00,27.11,27.14,27.1,27.12,421260.0,22.7391,22.7643,22.7308,22.7475,421260.0
2019-06-06 13:40:00,27.12,27.15,27.1,27.15,280700.0,22.7475,22.7727,22.7308,22.7727,280700.0
2019-06-06 13:50:00,27.14,27.19,27.12,27.19,419860.0,22.7643,22.8062,22.7475,22.8062,419860.0
2019-06-06 14:00:00,27.19,27.2,27.13,27.15,624430.0,22.8062,22.8146,22.7559,22.7727,624430.0
2019-06-06 14:10:00,27.15,27.2,27.15,27.19,223070.0,22.7727,22.8146,22.7727,22.8062,223070.0
2019-06-06 14:20:00,27.19,27.22,27.18,27.19,304410.0,22.8062,22.8314,22.7979,22.8062,304410.0
2019-06-06 14:30:00,27.2,27.3,27.19,27.28,478920.0,22.8146,22.8985,22.8062,22.8817,478920.0
2019-06-06 14:40:00,27.28,27.44,27.27,27.42,1078000.0,22.8817,23.0159,22.8733,22.9992,1078000.0
2019-06-06 14:50:00,27.42,27.46,27.33,27.33,745880.0,22.9992,23.0327,22.9237,22.9237,745880.0
2019-06-06 15:00:00,27.33,27.35,27.29,27.35,370630.0,22.9237,22.9405,22.8901,22.9405,370630.0
2019-06-06 15:10:00,27.34,27.41,27.34,27.39,337790.0,22.9321,22.9908,22.9321,22.974,337790.0
2019-06-06 15:20:00,27.4,27.46,27.38,27.45,519310.0,22.9824,23.0327,22.9656,23.0243,519310.0
2019-06-06 15:30:00,27.45,27.5,27.4,27.43,949380.0,23.0243,23.0663,22.9824,23.0076,949380.0
2019-06-06 15:40:00,27.43,27.45,27.37,27.41,1035910.0,23.0076,23.0243,22.9572,22.9908,1035910.0
2019-06-06 15:50:00,27.41,27.43,27.23,27.29,2086220.0,22.9908,23.0076,22.8398,22.8901,2086220.0
2019-06-07 09:30:00,27.48,27.59,27.33,27.52,1236180.0,23.0495,23.1418,22.9237,23.083,1236180.0
2019-06-07 09:40:00,27.5,27.69,27.39,27.42,2600620.0,23.0663,23.2256,22.974,22.9992,2600620.0
2019-06-07 09:50:00,27.42,27.6,27.4,27.55,681170.0,22.9992,23.1501,22.9824,23.1082,681170.0
2019-06-07 10:00:00,27.57,27.61,27.46,27.49,864620.0,23.125,23.1585,23.0327,23.0579,864620.0
2019-06-07 10:10:00,27.51,27.55,27.47,27.5,658070.0,23.0747,23.1082,23.0411,23.0663,658070.0
2019-06-07 10:20:00,27.48,27.48,27.33,27.39,512140.0,23.0495,23.0495,22.9237,22.974,512140.0
2019-06-07 10:30:00,27.4,27.49,27.34,27.46,289300.0,22.9824,23.0579,22.9321,23.0327,289300.0
2019-06-07 10:40:00,27.47,27.69,27.47,27.65,553350.0,23.0411,23.2256,23.0411,23.1921,553350.0
2019-06-07 10:50:00,27.64,27.74,27.57,27.72,701270.0,23.1837,23.2676,23.125,23.2508,701270.0
2019-06-07 11:00:00,27.74,27.79,27.66,27.69,627160.0,23.2676,23.3095,23.2005,23.2256,627160.0
2019-06-07 11:10:00,27.68,27.76,27.66,27.72,298160.0,23.2172,23.2843,23.2005,23.2508,298160.0
2019-06-07 11:20:00,27.72,27.76,27.68,27.69,257610.0,23.2508,23.2843,23.2172,23.2256,257610.0
2019-06-07 11:30:00,27.7,27.73,27.62,27.66,293610.0,23.234,23.2592,23.1669,23.2005,293610.0
2019-06-07 11:40:00,27.66,27.7,27.58,27.63,205330.0,23.2005,23.234,23.1334,23.1753,205330.0
2019-06-07 11:50:00,27.62,27.63,27.53,27.55,310320.0,23.1669,23.1753,23.0914,23.1082,310320.0
2019-06-07 12:00:00,27.56,27.56,27.48,27.52,246490.0,23.1166,23.1166,23.0495,23.083,246490.0
2019-06-07 12:10:00,27.51,27.54,27.48,27.49,168000.0,23.0747,23.0998,23.0495,23.0579,168000.0
2019-06-07 12:20:00,27.49,27.56,27.47,27.53,159160.0,23.0579,23.1166,23.0411,23.0914,159160.0
2019-06-07 12:30:00,27.52,27.56,27.48,27.51,278730.0,23.083,23.1166,23.0495,23.0747,278730.0
2019-06-07 12:40:00,27.5,27.58,27.5,27.56,211400.0,23.0663,23.1334,23.0663,23.1166,211400.0
2019-06-07 12:50:00,27.57,27.59,27.55,27.55,146840.0,23.125,23.1418,23.1082,23.1082,146840.0
2019-06-07 13:00:00,27.56,27.57,27.5,27.51,186360.0,23.1166,23.125,23.0663,23.0747,186360.0
2019-06-07 13:10:00,27.51,27.51,27.43,27.43,257380.0,23.0747,23.0747,23.0076,23.0076,257380.0
2019-06-07 13:20:00,27.45,27.49,27.43,27.46,202410.0,23.0243,23.0579,23.0076,23.0327,202410.0
2019-06-07 13:30:00,27.46,27.55,27.46,27.53,203400.0,23.0327,23.1082,23.0327,23.0914,203400.0
2019-06-07 13:40:00,27.53,27.53,27.45,27.47,176840.0,23.0914,23.0914,23.0243,23.0411,176840.0
2019-06-07 13:50:00,27.47,27.47,27.43,27.47,144840.0,23.0411,23.0411,23.0076,23.0411,144840.0
2019-06-07 14:00:00,27.47,27.47,27.37,27.42,201150.0,23.0411,23.0411,22.9572,22.9992,201150.0
2019-06-07 14:10:00,27.41,27.45,27.41,27.41,125960.0,22.9908,23.0243,22.9908,22.9908,125960.0
2019-06-07 14:20:00,27.41,27.48,27.4,27.46,250060.0,22.9908,23.0495,22.9824,23.0327,250060.0
2019-06-07 14:30:00,27.47,27.49,27.43,27.49,265310.0,23.0411,23.0579,23.0076,23.0579,265310.0
2019-06-07 14:40:00,27.47,27.5,27.42,27.42,298570.0,23.0411,23.0663,22.9992,22.9992,298570.0
2019-06-07 14:50:00,27.42,27.48,27.42,27.42,292430.0,22.9992,23.0495,22.9992,22.9992,292430.0
2019-06-07 15:00:00,27.41,27.47,27.41,27.43,207190.0,22.9908,23.0411,22.9908,23.0076,207190.0
2019-06-07 15:10:00,27.43,27.46,27.41,27.42,203430.0,23.0076,23.0327,22.9908,22.9992,203430.0
2019-06-07 15:20:00,27.42,27.48,27.42,27.44,243680.0,22.9992,23.0495,22.9992,23.0159,243680.0
2019-06-07 15:30:00,27.44,27.46,27.42,27.46,293450.0,23.0159,23.0327,22.9992,23.0327,293450.0
2019-06-07 15:40:00,27.46,27.46,27.4,27.43,373140.0,23.0327,23.0327,22.9824,23.0076,373140.0
2019-06-07 15:50:00,27.42,27.51,27.4,27.49,1355570.0,22.9992,23.0747,22.9824,23.0579,1355570.0
2019-06-10 09:30:00,27.67,27.97,27.67,27.72,1009090.0,23.2089,23.4605,23.2089,23.2508,1009090.0
2019-06-10 09:40:00,27.74,27.89,27.73,27.81,514850.0,23.2676,23.3934,23.2592,23.3263,514850.0
2019-06-10 09:50:00,27.81,27.97,27.74,27.96,483510.0,23.3263,23.4605,23.2676,23.4521,483510.0
2019-06-10 10:00:00,27.95,28.05,27.9,28.02,542320.0,23.4437,23.5276,23.4018,23.5024,542320.0
2019-06-10 10:10:00,28.01,28.14,28.0,28.14,520690.0,23.494,23.6031,23.4857,23.6031,520690.0
2019-06-10 10:20:00,28.14,28.17,28.04,28.07,409200.0,23.6031,23.6282,23.5192,23.5444,409200.0
2019-06-10 10:30:00,28.07,28.1,28.03,28.06,314520.0,23.5444,23.5695,23.5108,23.536,314520.0
2019-06-10 10:40:00,28.06,28.13,28.04,28.07,434990.0,23.536,23.5947,23.5192,23.5444,434990.0
2019-06-10 10:50:00,28.07,28.07,28.0,28.02,286410.0,23.5444,23.5444,23.4857,23.5024,286410.0
2019-06-10 11:00:00,28.01,28.11,28.01,28.11,416610.0,23.494,23.5779,23.494,23.5779,416610.0
2019-06-10 11:10:00,28.11,28.22,28.09,28.2,502300.0,23.5779,23.6702,23.5611,23.6534,502300.0
2019-06-10 11:20:00,28.2,28.29,28.17,28.28,289940.0,23.6534,23.7289,23.6282,23.7205,289940.0
2019-06-10 11:30:00,28.28,28.34,28.24,28.27,297300.0,23.7205,23.7708,23.687,23.7121,297300.0
2019-06-10 11:40:00,28.27,28.35,28.27,28.31,328500.0,23.7121,23.7792,23.7121,23.7457,328500.0
2019-06-10 11:50:00,28.31,28.48,28.31,28.45,568470.0,23.7457,23.8883,23.7457,23.8631,568470.0
2019-06-10 12:00:00,28.45,28.46,28.33,28.33,427300.0,23.8631,23.8715,23.7624,23.7624,427300.0
2019-06-10 12:10:00,28.33,28.34,28.27,28.27,295970.0,23.7624,23.7708,23.7121,23.7121,295970.0
2019-06-10 12:20:00,28.26,28.27,28.24,28.25,488320.0,23.7037,23.7121,23.687,23.6953,488320.0
2019-06-10 12:30:00,28.24,28.25,28.2,28.21,197720.0,23.687,23.6953,23.6534,23.6618,197720.0
2019-06-10 12:40:00,28.22,28.24,28.15,28.16,192390.0,23.6702,23.687,23.6115,23.6199,192390.0
2019-06-10 12:50:00,28.17,28.17,28.11,28.12,172220.0,23.6282,23.6282,23.5779,23.5863,172220.0
2019-06-10 13:00:00,28.12,28.17,28.12,28.13,134500.0,23.5863,23.6282,23.5863,23.5947,134500.0
2019-06-10 13:10:00,28.13,28.16,28.11,28.13,124530.0,23.5947,23.6199,23.5779,23.5947,124530.0
2019-06-10 13:20:00,28.13,28.13,28.06,28.07,194310.0,23.5947,23.5947,23.536,23.5444,194310.0
2019-06-10 13:30:00,28.08,28.1,28.01,28.02,192150.0,23.5528,23.5695,23.494,23.5024,192150.0
2019-06-10 13:40:00,28.02,28.04,27.99,28.02,192960.0,23.5024,23.5192,23.4773,23.5024,192960.0
2019-06-10 13:50:00,28.01,28.06,28.0,28.04,238280.0,23.494,23.536,23.4857,23.5192,238280.0
2019-06-10 14:00:00,28.01,28.04,27.97,28.01,174390.0,23.494,23.5192,23.4605,23.494,174390.0
2019-06-10 14:10:00,28.0,28.0,27.92,27.94,173030.0,23.4857,23.4857,23.4186,23.4353,173030.0
2019-06-10 14:20:00,27.94,27.99,27.93,27.97,150710.0,23.4353,23.4773,23.4269,23.4605,150710.0
2019-06-10 14:30:00,27.97,28.01,27.93,28.0,211240.0,23.4605,23.494,23.4269,23.4857,211240.0
2019-06-10 14:40:00,28.01,28.05,27.96,28.03,159270.0,23.494,23.5276,23.4521,23.5108,159270.0
2019-06-10 14:50:00,28.03,28.04,27.99,28.02,233810.0,23.5108,23.5192,23.4773,23.5024,233810.0
2019-06-10 15:00:00,28.03,28.06,27.99,28.04,362940.0,23.5108,23.536,23.4773,23.5192,362940.0
2019-06-10 15:10:00,28.04,28.04,27.99,28.02,155960.0,23.5192,23.5192,23.4773,23.5024,155960.0
2019-06-10 15:20:00,28.03,28.06,28.02,28.03,374500.0,23.5108,23.536,23.5024,23.5108,374500.0
2019-06-10 15:30:00,28.03,28.08,28.01,28.03,345950.0,23.5108,23.5528,23.494,23.5108,345950.0
2019-06-10 15:40:00,28.03,28.06,28.01,28.04,431900.0,23.5108,23.536,23.494,23.5192,431900.0
2019-06-10 15:50:00,28.05,28.07,28.0,28.02,1167230.0,23.5276,23.5444,23.4857,23.5024,1167230.0
2019-06-11 09:30:00,29.05,29.18,28.27,28.3,2984130.0,24.3664,24.4754,23.7121,23.7373,2984130.0
2019-06-11 09:40:00,28.33,28.51,28.12,28.23,1679490.0,23.7624,23.9134,23.5863,23.6786,1679490.0
2019-06-11 09:50:00,28.23,28.31,28.11,28.15,915040.0,23.6786,23.7457,23.5779,23.6115,915040.0
2019-06-11 10:00:00,28.15,28.28,28.14,28.19,993590.0,23.6115,23.7205,23.6031,23.645,993590.0
2019-06-11 10:10:00,28.17,28.27,28.11,28.25,734410.0,23.6282,23.7121,23.5779,23.6953,734410.0
2019-06-11 10:20:00,28.26,28.42,28.26,28.29,725190.0,23.7037,23.8379,23.7037,23.7289,725190.0
2019-06-11 10:30:00,28.29,28.31,28.22,28.27,612340.0,23.7289,23.7457,23.6702,23.7121,612340.0
2019-06-11 10:40:00,28.25,28.29,28.24,28.29,421980.0,23.6953,23.7289,23.687,23.7289,421980.0
2019-06-11 10:50:00,28.29,28.29,28.19,28.2,462560.0,23.7289,23.7289,23.645,23.6534,462560.0
2019-06-11 11:00:00,28.2,28.21,28.14,28.14,340370.0,23.6534,23.6618,23.6031,23.6031,340370.0
2019-06-11 11:10:00,28.14,28.18,28.07,28.1,344270.0,23.6031,23.6366,23.5444,23.5695,344270.0
2019-06-11 11:20:00,28.1,28.14,28.06,28.08,253870.0,23.5695,23.6031,23.536,23.5528,253870.0
2019-06-11 11:30:00,28.08,28.08,28.01,28.02,406550.0,23.5528,23.5528,23.494,23.5024,406550.0
2019-06-11 11:40:00,28.01,28.12,28.01,28.09,476380.0,23.494,23.5863,23.494,23.5611,476380.0
2019-06-11 11:50:00,28.1,28.14,28.04,28.04,632470.0,23.5695,23.6031,23.5192,23.5192,632470.0
2019-06-11 12:00:00,28.04,28.1,28.04,28.06,523520.0,23.5192,23.5695,23.5192,23.536,523520.0
2019-06-11 12:10:00,28.06,28.07,28.03,28.07,246360.0,23.536,23.5444,23.5108,23.5444,246360.0
2019-06-11 12:20:00,28.07,28.09,28.03,28.06,476490.0,23.5444,23.5611,23.5108,23.536,476490.0
2019-06-11 12:30:00,28.07,28.1,28.01,28.04,820620.0,23.5444,23.5695,23.494,23.5192,820620.0
2019-06-11 12:40:00,28.04,28.07,27.99,28.02,1017000.0,23.5192,23.5444,23.4773,23.5024,1017000.0
2019-06-11 12:50:00,28.03,28.1,27.99,27.99,679260.0,23.5108,23.5695,23.4773,23.4773,679260.0
2019-06-11 13:00:00,27.99,28.05,27.96,27.97,420780.0,23.4773,23.5276,23.4521,23.4605,420780.0
2019-06-11 13:10:00,27.96,28.02,27.94,27.98,448160.0,23.4521,23.5024,23.4353,23.4689,448160.0
2019-06-11 13:20:00,27.98,28.01,27.95,28.01,246180.0,23.4689,23.494,23.4437,23.494,246180.0
2019-06-11 13:30:00,28.01,28.1,27.98,28.06,610490.0,23.494,23.5695,23.4689,23.536,610490.0
2019-06-11 13:40:00,28.06,28.1,28.01,28.05,237810.0,23.536,23.5695,23.494,23.5276,237810.0
2019-06-11 13:50:00,28.04,28.1,28.04,28.09,238190.0,23.5192,23.5695,23.5192,23.5611,238190.0
2019-06-11 14:00:00,28.1,28.19,28.1,28.15,233360.0,23.5695,23.645,23.5695,23.6115,233360.0
2019-06-11 14:10:00,28.16,28.16,28.11,28.14,237230.0,23.6199,23.6199,23.5779,23.6031,237230.0
2019-06-11 14:20:00,28.15,28.18,28.14,28.15,193310.0,23.6115,23.6366,23.6031,23.6115,193310.0
2019-06-11 14:30:00,28.14,28.15,28.09,28.11,258970.0,23.6031,23.6115,23.5611,23.5779,258970.0
2019-06-11 14:40:00,28.11,28.15,28.1,28.15,311760.0,23.5779,23.6115,23.5695,23.6115,311760.0
2019-06-11 14:50:00,28.15,28.24,28.15,28.23,448040.0,23.6115,23.687,23.6115,23.6786,448040.0
2019-06-11 15:00:00,28.23,28.31,28.2,28.31,522900.0,23.6786,23.7457,23.6534,23.7457,522900.0
2019-06-11 15:10:00,28.3,28.35,28.27,28.32,668430.0,23.7373,23.7792,23.7121,23.7541,668430.0
2019-06-11 15:20:00,28.32,28.34,28.29,28.3,506340.0,23.7541,23.7708,23.7289,23.7373,506340.0
2019-06-11 15:30:00,28.29,28.34,28.28,28.34,464640.0,23.7289,23.7708,23.7205,23.7708,464640.0
2019-06-11 15:40:00,28.34,28.37,28.32,28.37,701230.0,23.7708,23.796,23.7541,23.796,701230.0
2019-06-11 15:50:00,28.37,28.41,28.33,28.36,1628600.0,23.796,23.8296,23.7624,23.7876,1628600.0
2019-06-12 09:30:00,28.14,28.32,28.13,28.17,621100.0,23.6031,23.7541,23.5947,23.6282,621100.0
2019-06-12 09:40:00,28.19,28.21,28.02,28.04,507290.0,23.645,23.6618,23.5024,23.5192,507290.0
2019-06-12 09:50:00,28.05,28.24,28.05,28.23,389490.0,23.5276,23.687,23.5276,23.6786,389490.0
2019-06-12 10:00:00,28.22,28.26,28.1,28.11,758010.0,23.6702,23.7037,23.5695,23.5779,758010.0
2019-06-12 10:10:00,28.11,28.12,27.98,27.99,685720.0,23.5779,23.5863,23.4689,23.4773,685720.0
2019-06-12 10:20:00,27.98,28.02,27.91,27.93,434910.0,23.4689,23.5024,23.4102,23.4269,434910.0
2019-06-12 10:30:00,27.93,27.94,27.78,27.85,569360.0,23.4269,23.4353,23.3011,23.3598,569360.0
2019-06-12 10:40:00,27.85,27.95,27.84,27.89,536670.0,23.3598,23.4437,23.3514,23.3934,536670.0
2019-06-12 10:50:00,27.89,27.92,27.75,27.76,335030.0,23.3934,23.4186,23.276,23.2843,335030.0
2019-06-12 11:00:00,27.75,27.85,27.74,27.85,321740.0,23.276,23.3598,23.2676,23.3598,321740.0
2019-06-12 11:10:00,27.84,27.94,27.83,27.93,261720.0,23.3514,23.4353,23.3431,23.4269,261720.0
2019-06-12 11:20:00,27.93,27.93,27.86,27.86,231440.0,23.4269,23.4269,23.3682,23.3682,231440.0
2019-06-12 11:30:00,27.86,27.93,27.85,27.87,420420.0,23.3682,23.4269,23.3598,23.3766,420420.0
2019-06-12 11:40:00,27.86,27.88,27.83,27.86,305370.0,23.3682,23.385,23.3431,23.3682,305370.0
2019-06-12 11:50:00,27.85,27.9,27.84,27.89,347510.0,23.3598,23.4018,23.3514,23.3934,347510.0
2019-06-12 12:00:00,27.89,28.0,27.88,27.99,229170.0,23.3934,23.4857,23.385,23.4773,229170.0
2019-06-12 12:10:00,27.98,27.99,27.89,27.93,171660.0,23.4689,23.4773,23.3934,23.4269,171660.0
2019-06-12 12:20:00,27.93,28.01,27.92,27.97,249740.0,23.4269,23.494,23.4186,23.4605,249740.0
2019-06-12 12:30:00,27.96,28.01,27.95,27.98,264580.0,23.4521,23.494,23.4437,23.4689,264580.0
2019-06-12 12:40:00,27.99,28.01,27.92,28.0,428290.0,23.4773,23.494,23.4186,23.4857,428290.0
2019-06-12 12:50:00,28.01,28.05,28.0,28.0,142690.0,23.494,23.5276,23.4857,23.4857,142690.0
2019-06-12 13:00:00,28.0,28.01,27.95,27.96,187100.0,23.4857,23.494,23.4437,23.4521,187100.0
2019-06-12 13:10:00,27.95,27.96,27.9,27.93,167520.0,23.4437,23.4521,23.4018,23.4269,167520.0
2019-06-12 13:20:00,27.94,27.95,27.87,27.91,206280.0,23.4353,23.4437,23.3766,23.4102,206280.0
2019-06-12 13:30:00,27.91,27.93,27.86,27.87,151440.0,23.4102,23.4269,23.3682,23.3766,151440.0
2019-06-12 13:40:00,27.86,27.94,27.86,27.93,174650.0,23.3682,23.4353,23.3682,23.4269,174650.0
2019-06-12 13:50:00,27.93,27.96,27.92,27.93,181520.0,23.4269,23.4521,23.4186,23.4269,181520.0
2019-06-12 14:00:00,27.93,27.96,27.93,27.94,306520.0,23.4269,23.4521,23.4269,23.4353,306520.0
2019-06-12 14:10:00,27.94,27.97,27.93,27.97,209120.0,23.4353,23.4605,23.4269,23.4605,209120.0
2019-06-12 14:20:00,27.97,27.99,27.95,27.99,1097080.0,23.4605,23.4773,23.4437,23.4773,1097080.0
2019-06-12 14:30:00,27.98,27.99,27.96,27.99,200350.0,23.4689,23.4773,23.4521,23.4773,200350.0
2019-06-12 14:40:00,27.99,28.06,27.99,28.05,292150.0,23.4773,23.536,23.4773,23.5276,292150.0
2019-06-12 14:50:00,28.05,28.06,28.01,28.01,427350.0,23.5276,23.536,23.494,23.494,427350.0
2019-06-12 15:00:00,28.01,28.02,27.97,27.99,403070.0,23.494,23.5024,23.4605,23.4773,403070.0
2019-06-12 15:10:00,27.98,27.99,27.95,27.96,435500.0,23.4689,23.4773,23.4437,23.4521,435500.0
2019-06-12 15:20:00,27.96,27.96,27.93,27.93,577710.0,23.4521,23.4521,23.4269,23.4269,577710.0
2019-06-12 15:30:00,27.93,27.94,27.92,27.93,630740.0,23.4269,23.4353,23.4186,23.4269,630740.0
2019-06-12 15:40:00,27.93,27.98,27.92,27.98,941850.0,23.4269,23.4689,23.4186,23.4689,941850.0
2019-06-12 15:50:00,27.98,28.11,27.88,27.98,3094880.0,23.4689,23.5779,23.385,23.4689,3094880.0
2019-06-13 09:30:00,28.15,28.29,27.95,28.08,979720.0,23.6115,23.7289,23.4437,23.5528,979720.0
2019-06-13 09:40:00,28.08,28.23,28.04,28.18,589030.0,23.5528,23.6786,23.5192,23.6366,589030.0
2019-06-13 09:50:00,28.19,28.21,28.11,28.18,582640.0,23.645,23.6618,23.5779,23.6366,582640.0
2019-06-13 10:00:00,28.18,28.19,28.04,28.06,363860.0,23.6366,23.645,23.5192,23.536,363860.0
2019-06-13 10:10:00,28.04,28.06,28.01,28.04,452550.0,23.5192,23.536,23.494,23.5192,452550.0
2019-06-13 10:20:00,28.03,28.04,27.96,27.98,510660.0,23.5108,23.5192,23.4521,23.4689,510660.0
2019-06-13 10:30:00,27.97,28.04,27.95,28.0,635390.0,23.4605,23.5192,23.4437,23.4857,635390.0
2019-06-13 10:40:00,27.98,28.0,27.92,27.97,405580.0,23.4689,23.4857,23.4186,23.4605,405580.0
2019-06-13 10:50:00,27.97,27.97,27.88,27.9,440510.0,23.4605,23.4605,23.385,23.4018,440510.0
2019-06-13 11:00:00,27.9,27.99,27.89,27.92,393530.0,23.4018,23.4773,23.3934,23.4186,393530.0
2019-06-13 11:10:00,27.91,27.93,27.84,27.85,306280.0,23.4102,23.4269,23.3514,23.3598,306280.0
2019-06-13 11:20:00,27.85,27.86,27.78,27.78,434850.0,23.3598,23.3682,23.3011,23.3011,434850.0
2019-06-13 11:30:00,27.78,27.79,27.74,27.77,320690.0,23.3011,23.3095,23.2676,23.2927,320690.0
2019-06-13 11:40:00,27.77,27.81,27.75,27.79,243810.0,23.2927,23.3263,23.276,23.3095,243810.0
2019-06-13 11:50:00,27.79,27.82,27.78,27.81,162540.0,23.3095,23.3347,23.3011,23.3263,162540.0
2019-06-13 12:00:00,27.81,27.89,27.8,27.87,282640.0,23.3263,23.3934,23.3179,23.3766,282640.0
2019-06-13 12:10:00,27.87,27.89,27.84,27.84,224840.0,23.3766,23.3934,23.3514,23.3514,224840.0
2019-06-13 12:20:00,27.86,27.88,27.77,27.78,326810.0,23.3682,23.385,23.2927,23.3011,326810.0
2019-06-13 12:30:00,27.78,27.8,27.75,27.8,262720.0,23.3011,23.3179,23.276,23.3179,262720.0
2019-06-13 12:40:00,27.79,27.86,27.79,27.83,197180.0,23.3095,23.3682,23.3095,23.3431,197180.0
2019-06-13 12:50:00,27.83,27.91,27.82,27.88,340830.0,23.3431,23.4102,23.3347,23.385,340830.0
2019-06-13 13:00:00,27.89,27.9,27.87,27.9,157520.0,23.3934,23.4018,23.3766,23.4018,157520.0
2019-06-13 13:10:00,27.9,27.95,27.89,27.94,250720.0,23.4018,23.4437,23.3934,23.4353,250720.0
2019-06-13 13:20:00,27.94,27.96,27.89,27.91,244050.0,23.4353,23.4521,23.3934,23.4102,244050.0
2019-06-13 13:30:00,27.91,27.91,27.86,27.88,251490.0,23.4102,23.4102,23.3682,23.385,251490.0
2019-06-13 13:40:00,27.88,27.88,27.83,27.87,222290.0,23.385,23.385,23.3431,23.3766,222290.0
2019-06-13 13:50:00,27.87,27.87,27.85,27.86,111540.0,23.3766,23.3766,23.3598,23.3682,111540.0
2019-06-13 14:00:00,27.86,27.9,27.85,27.9,284080.0,23.3682,23.4018,23.3598,23.4018,284080.0
2019-06-13 14:10:00,27.89,27.93,27.85,27.88,336960.0,23.3934,23.4269,23.3598,23.385,336960.0
2019-06-13 14:20:00,27.89,27.96,27.89,27.95,286430.0,23.3934,23.4521,23.3934,23.4437,286430.0
2019-06-13 14:30:00,27.96,27.98,27.91,27.95,514090.0,23.4521,23.4689,23.4102,23.4437,514090.0
2019-06-13 14:40:00,27.96,28.01,27.94,27.99,411110.0,23.4521,23.494,23.4353,23.4773,411110.0
2019-06-13 14:50:00,27.98,28.02,27.97,28.0,462230.0,23.4689,23.5024,23.4605,23.4857,462230.0
2019-06-13 15:00:00,28.0,28.06,27.97,28.02,751270.0,23.4857,23.536,23.4605,23.5024,751270.0
2019-06-13 15:10:00,28.02,28.03,27.94,27.94,429220.0,23.5024,23.5108,23.4353,23.4353,429220.0
2019-06-13 15:20:00,27.95,28.0,27.94,28.0,469960.0,23.4437,23.4857,23.4353,23.4857,469960.0
2019-06-13 15:30:00,28.0,28.06,27.99,28.05,1113690.0,23.4857,23.536,23.4773,23.5276,1113690.0
2019-06-13 15:40:00,28.05,28.06,28.0,28.0,1039250.0,23.5276,23.536,23.4857,23.4857,1039250.0
2019-06-13 15:50:00,28.0,28.2,27.99,28.19,2430520.0,23.4857,23.6534,23.4773,23.645,2430520.0
2019-06-14 09:30:00,25.81,26.4,25.75,26.01,11099640.0,21.6487,22.1436,21.5984,21.8165,11099640.0
2019-06-14 09:40:00,26.01,26.35,25.98,26.18,4619580.0,21.8165,22.1017,21.7913,21.9591,4619580.0
2019-06-14 09:50:00,26.18,26.3,26.11,26.22,3714560.0,21.9591,22.0597,21.9004,21.9926,3714560.0
2019-06-14 10:00:00,26.21,26.46,26.13,26.33,4358970.0,21.9842,22.1939,21.9171,22.0849,4358970.0
2019-06-14 10:10:00,26.34,26.54,26.28,26.45,3539520.0,22.0933,22.261,22.043,22.1856,3539520.0
2019-06-14 10:20:00,26.45,26.46,26.24,26.33,2563160.0,22.1856,22.1939,22.0094,22.0849,2563160.0
2019-06-14 10:30:00,26.34,26.37,26.25,26.27,1385500.0,22.0933,22.1185,22.0178,22.0346,1385500.0
2019-06-14 10:40:00,26.26,26.46,26.24,26.45,1548720.0,22.0262,22.1939,22.0094,22.1856,1548720.0
2019-06-14 10:50:00,26.44,26.46,26.27,26.3,1564070.0,22.1772,22.1939,22.0346,22.0597,1564070.0
2019-06-14 11:00:00,26.31,26.39,26.25,26.29,1417400.0,22.0681,22.1352,22.0178,22.0514,1417400.0
2019-06-14 11:10:00,26.29,26.33,26.18,26.29,1775280.0,22.0514,22.0849,21.9591,22.0514,1775280.0
2019-06-14 11:20:00,26.28,26.39,26.26,26.27,837070.0,22.043,22.1352,22.0262,22.0346,837070.0
2019-06-14 11:30:00,26.28,26.34,26.24,26.31,903390.0,22.043,22.0933,22.0094,22.0681,903390.0
2019-06-14 11:40:00,26.3,26.32,26.24,26.27,751910.0,22.0597,22.0765,22.0094,22.0346,751910.0
2019-06-14 11:50:00,26.27,26.44,26.26,26.35,1231510.0,22.0346,22.1772,22.0262,22.1017,1231510.0
2019-06-14 12:00:00,26.36,26.38,26.28,26.3,1256980.0,22.1101,22.1268,22.043,22.0597,1256980.0
2019-06-14 12:10:00,26.29,26.31,26.2,26.29,1200210.0,22.0514,22.0681,21.9759,22.0514,1200210.0
2019-06-14 12:20:00,26.28,26.35,26.25,26.32,967820.0,22.043,22.1017,22.0178,22.0765,967820.0
2019-06-14 12:30:00,26.33,26.36,26.28,26.33,855700.0,22.0849,22.1101,22.043,22.0849,855700.0
2019-06-14 12:40:00,26.33,26.36,26.27,26.32,875030.0,22.0849,22.1101,22.0346,22.0765,875030.0
2019-06-14 12:50:00,26.33,26.47,26.33,26.38,911580.0,22.0849,22.2023,22.0849,22.1268,911580.0
2019-06-14 13:00:00,26.37,26.37,26.28,26.29,1048180.0,22.1185,22.1185,22.043,22.0514,1048180.0
2019-06-14 13:10:00,26.29,26.34,26.29,26.29,650760.0,22.0514,22.0933,22.0514,22.0514,650760.0
2019-06-14 13:20:00,26.29,26.33,26.29,26.32,714340.0,22.0514,22.0849,22.0514,22.0765,714340.0
2019-06-14 13:30:00,26.32,26.42,26.31,26.42,654180.0,22.0765,22.1604,22.0681,22.1604,654180.0
2019-06-14 13:40:00,26.42,26.42,26.33,26.37,589550.0,22.1604,22.1604,22.0849,22.1185,589550.0
2019-06-14 13:50:00,26.37,26.4,26.3,26.33,796480.0,22.1185,22.1436,22.0597,22.0849,796480.0
2019-06-14 14:00:00,26.32,26.37,26.31,26.37,664400.0,22.0765,22.1185,22.0681,22.1185,664400.0
2019-06-14 14:10:00,26.37,26.43,26.37,26.42,741160.0,22.1185,22.1688,22.1185,22.1604,741160.0
2019-06-14 14:20:00,26.41,26.41,26.33,26.36,736930.0,22.152,22.152,22.0849,22.1101,736930.0
2019-06-14 14:30:00,26.36,26.41,26.36,26.4,661870.0,22.1101,22.152,22.1101,22.1436,661870.0
2019-06-14 14:40:00,26.4,26.43,26.39,26.4,721910.0,22.1436,22.1688,22.1352,22.1436,721910.0
2019-06-14 14:50:00,26.41,26.41,26.34,26.39,916710.0,22.152,22.152,22.0933,22.1352,916710.0
2019-06-14 15:00:00,26.4,26.52,26.39,26.5,1134660.0,22.1436,22.2443,22.1352,22.2275,1134660.0
2019-06-14 15:10:00,26.51,26.62,26.51,26.59,1917980.0,22.2359,22.3281,22.2359,22.303,1917980.0
2019-06-14 15:20:00,26.58,26.69,26.58,26.68,1666040.0,22.2946,22.3869,22.2946,22.3785,1666040.0
2019-06-14 15:30:00,26.67,26.81,26.66,26.69,2828750.0,22.3701,22.4875,22.3617,22.3869,2828750.0
2019-06-14 15:40:00,26.69,26.7,26.58,26.59,2854590.0,22.3869,22.3952,22.2946,22.303,2854590.0
2019-06-14 15:50:00,26.59,26.64,26.5,26.59,5449310.0,22.303,22.3449,22.2275,22.303,5449310.0
2019-06-17 09:30:00,26.48,26.58,26.2,26.21,1386170.0,22.2107,22.2946,21.9759,21.9842,1386170.0
2019-06-17 09:40:00,26.21,26.37,26.15,26.22,1191400.0,21.9842,22.1185,21.9339,21.9926,1191400.0
2019-06-17 09:50:00,26.21,26.35,26.13,26.35,1362400.0,21.9842,22.1017,21.9171,22.1017,1362400.0
2019-06-17 10:00:00,26.35,26.43,26.22,26.43,1522100.0,22.1017,22.1688,21.9926,22.1688,1522100.0
2019-06-17 10:10:00,26.42,26.53,26.39,26.46,1013070.0,22.1604,22.2527,22.1352,22.1939,1013070.0
2019-06-17 10:20:00,26.47,26.56,26.46,26.54,700380.0,22.2023,22.2778,22.1939,22.261,700380.0
2019-06-17 10:30:00,26.53,26.69,26.53,26.65,588530.0,22.2527,22.3869,22.2527,22.3533,588530.0
2019-06-17 10:40:00,26.65,26.71,26.63,26.68,648630.0,22.3533,22.4036,22.3365,22.3785,648630.0
2019-06-17 10:50:00,26.68,26.71,26.61,26.68,619370.0,22.3785,22.4036,22.3198,22.3785,619370.0
2019-06-17 11:00:00,26.67,26.76,26.67,26.72,739800.0,22.3701,22.4456,22.3701,22.412,739800.0
2019-06-17 11:10:00,26.71,26.75,26.69,26.74,465650.0,22.4036,22.4372,22.3869,22.4288,465650.0
2019-06-17 11:20:00,26.75,26.76,26.57,26.57,660740.0,22.4372,22.4456,22.2862,22.2862,660740.0
2019-06-17 11:30:00,26.56,26.58,26.5,26.53,1120260.0,22.2778,22.2946,22.2275,22.2527,1120260.0
2019-06-17 11:40:00,26.53,26.59,26.52,26.56,408480.0,22.2527,22.303,22.2443,22.2778,408480.0
2019-06-17 11:50:00,26.56,26.58,26.51,26.54,425750.0,22.2778,22.2946,22.2359,22.261,425750.0
2019-06-17 12:00:00,26.54,26.61,26.53,26.61,493590.0,22.261,22.3198,22.2527,22.3198,493590.0
2019-06-17 12:10:00,26.6,26.78,26.6,26.77,806880.0,22.3114,22.4623,22.3114,22.454,806880.0
2019-06-17 12:20:00,26.76,26.84,26.76,26.8,583960.0,22.4456,22.5127,22.4456,22.4791,583960.0
2019-06-17 12:30:00,26.81,26.83,26.78,26.81,589190.0,22.4875,22.5043,22.4623,22.4875,589190.0
2019-06-17 12:40:00,26.81,26.86,26.8,26.86,268760.0,22.4875,22.5295,22.4791,22.5295,268760.0
2019-06-17 12:50:00,26.86,26.87,26.78,26.8,495680.0,22.5295,22.5378,22.4623,22.4791,495680.0
2019-06-17 13:00:00,26.8,26.8,26.74,26.79,478230.0,22.4791,22.4791,22.4288,22.4707,478230.0
2019-06-17 13:10:00,26.79,26.81,26.76,26.76,457210.0,22.4707,22.4875,22.4456,22.4456,457210.0
2019-06-17 13:20:00,26.76,26.76,26.73,26.75,377270.0,22.4456,22.4456,22.4204,22.4372,377270.0
2019-06-17 13:30:00,26.75,26.79,26.74,26.77,410970.0,22.4372,22.4707,22.4288,22.454,410970.0
2019-06-17 13:40:00,26.77,26.81,26.76,26.79,381750.0,22.454,22.4875,22.4456,22.4707,381750.0
2019-06-17 13:50:00,26.8,26.82,26.74,26.75,306250.0,22.4791,22.4959,22.4288,22.4372,306250.0
2019-06-17 14:00:00,26.75,26.81,26.75,26.8,278420.0,22.4372,22.4875,22.4372,22.4791,278420.0
2019-06-17 14:10:00,26.8,26.8,26.74,26.74,332940.0,22.4791,22.4791,22.4288,22.4288,332940.0
2019-06-17 14:20:00,26.74,26.76,26.7,26.7,468030.0,22.4288,22.4456,22.3952,22.3952,468030.0
2019-06-17 14:30:00,26.69,26.72,26.65,26.66,316270.0,22.3869,22.412,22.3533,22.3617,316270.0
2019-06-17 14:40:00,26.66,26.67,26.61,26.66,214020.0,22.3617,22.3701,22.3198,22.3617,214020.0
2019-06-17 14:50:00,26.65,26.68,26.64,26.67,446050.0,22.3533,22.3785,22.3449,22.3701,446050.0
2019-06-17 15:00:00,26.67,26.7,26.65,26.67,333520.0,22.3701,22.3952,22.3533,22.3701,333520.0
2019-06-17 15:10:00,26.66,26.7,26.65,26.67,397690.0,22.3617,22.3952,22.3533,22.3701,397690.0
2019-06-17 15:20:00,26.67,26.7,26.65,26.67,362340.0,22.3701,22.3952,22.3533,22.3701,362340.0
2019-06-17 15:30:00,26.67,26.67,26.55,26.57,843750.0,22.3701,22.3701,22.2694,22.2862,843750.0
2019-06-17 15:40:00,26.57,26.58,26.54,26.55,748720.0,22.2862,22.2946,22.261,22.2694,748720.0
2019-06-17 15:50:00,26.56,26.63,26.51,26.6,1572860.0,22.2778,22.3365,22.2359,22.3114,1572860.0
2019-06-18 09:30:00,26.82,26.9,26.65,26.86,1374790.0,22.4959,22.563,22.3533,22.5295,1374790.0
2019-06-18 09:40:00,26.89,27.48,26.85,27.46,2640890.0,22.5546,23.0495,22.5211,23.0327,2640890.0
2019-06-18 09:50:00,27.47,27.67,27.44,27.67,1979580.0,23.0411,23.2089,23.0159,23.2089,1979580.0
2019-06-18 10:00:00,27.67,28.11,27.6,28.1,2960540.0,23.2089,23.5779,23.1501,23.5695,2960540.0
2019-06-18 10:10:00,28.09,28.21,28.05,28.18,2824890.0,23.5611,23.6618,23.5276,23.6366,2824890.0
2019-06-18 10:20:00,28.19,28.24,28.05,28.09,1568070.0,23.645,23.687,23.5276,23.5611,1568070.0
2019-06-18 10:30:00,28.09,28.3,28.09,28.25,1484680.0,23.5611,23.7373,23.5611,23.6953,1484680.0
2019-06-18 10:40:00,28.25,28.25,28.16,28.2,679980.0,23.6953,23.6953,23.6199,23.6534,679980.0
2019-06-18 10:50:00,28.2,28.22,28.1,28.12,1425400.0,23.6534,23.6702,23.5695,23.5863,1425400.0
2019-06-18 11:00:00,28.12,28.19,28.09,28.13,771540.0,23.5863,23.645,23.5611,23.5947,771540.0
2019-06-18 11:10:00,28.14,28.14,28.01,28.09,956330.0,23.6031,23.6031,23.494,23.5611,956330.0
2019-06-18 11:20:00,28.1,28.13,27.99,27.99,604130.0,23.5695,23.5947,23.4773,23.4773,604130.0
2019-06-18 11:30:00,28.0,28.04,27.96,28.0,384030.0,23.4857,23.5192,23.4521,23.4857,384030.0
2019-06-18 11:40:00,28.01,28.04,27.91,27.92,559530.0,23.494,23.5192,23.4102,23.4186,559530.0
2019-06-18 11:50:00,27.93,27.99,27.9,27.96,917510.0,23.4269,23.4773,23.4018,23.4521,917510.0
2019-06-18 12:00:00,27.96,28.04,27.95,28.0,668480.0,23.4521,23.5192,23.4437,23.4857,668480.0
2019-06-18 12:10:00,28.0,28.01,27.81,27.83,699610.0,23.4857,23.494,23.3263,23.3431,699610.0
2019-06-18 12:20:00,27.81,27.86,27.79,27.8,893200.0,23.3263,23.3682,23.3095,23.3179,893200.0
2019-06-18 12:30:00,27.8,27.95,27.8,27.9,503570.0,23.3179,23.4437,23.3179,23.4018,503570.0
2019-06-18 12:40:00,27.9,27.9,27.82,27.9,406450.0,23.4018,23.4018,23.3347,23.4018,406450.0
2019-06-18 12:50:00,27.91,27.91,27.84,27.85,464340.0,23.4102,23.4102,23.3514,23.3598,464340.0
2019-06-18 13:00:00,27.84,27.84,27.71,27.75,407480.0,23.3514,23.3514,23.2424,23.276,407480.0
2019-06-18 13:10:00,27.76,27.83,27.75,27.83,290610.0,23.2843,23.3431,23.276,23.3431,290610.0
2019-06-18 13:20:00,27.83,27.85,27.78,27.78,298290.0,23.3431,23.3598,23.3011,23.3011,298290.0
2019-06-18 13:30:00,27.78,27.87,27.78,27.85,266260.0,23.3011,23.3766,23.3011,23.3598,266260.0
2019-06-18 13:40:00,27.86,27.86,27.82,27.83,426640.0,23.3682,23.3682,23.3347,23.3431,426640.0
2019-06-18 13:50:00,27.83,27.87,27.83,27.86,320910.0,23.3431,23.3766,23.3431,23.3682,320910.0
2019-06-18 14:00:00,27.86,27.96,27.86,27.95,515010.0,23.3682,23.4521,23.3682,23.4437,515010.0
2019-06-18 14:10:00,27.96,28.0,27.95,27.97,384510.0,23.4521,23.4857,23.4437,23.4605,384510.0
2019-06-18 14:20:00,27.98,28.06,27.98,28.05,468820.0,23.4689,23.536,23.4689,23.5276,468820.0
2019-06-18 14:30:00,28.05,28.11,28.04,28.06,608480.0,23.5276,23.5779,23.5192,23.536,608480.0
2019-06-18 14:40:00,28.05,28.07,27.99,28.01,773320.0,23.5276,23.5444,23.4773,23.494,773320.0
2019-06-18 14:50:00,28.01,28.02,27.94,27.94,501640.0,23.494,23.5024,23.4353,23.4353,501640.0
2019-06-18 15:00:00,27.95,27.97,27.9,27.91,471740.0,23.4437,23.4605,23.4018,23.4102,471740.0
2019-06-18 15:10:00,27.91,27.94,27.86,27.92,716250.0,23.4102,23.4353,23.3682,23.4186,716250.0
2019-06-18 15:20:00,27.91,27.98,27.9,27.96,543550.0,23.4102,23.4689,23.4018,23.4521,543550.0
2019-06-18 15:30:00,27.96,27.97,27.86,27.86,651450.0,23.4521,23.4605,23.3682,23.3682,651450.0
2019-06-18 15:40:00,27.86,27.92,27.85,27.91,1134210.0,23.3682,23.4186,23.3598,23.4102,1134210.0
2019-06-18 15:50:00,27.91,27.93,27.75,27.81,3234600.0,23.4102,23.4269,23.276,23.3263,3234600.0
2019-06-19 09:30:00,27.88,27.89,27.56,27.61,1396710.0,23.385,23.3934,23.1166,23.1585,1396710.0
2019-06-19 09:40:00,27.59,27.73,27.57,27.68,514360.0,23.1418,23.2592,23.125,23.2172,514360.0
2019-06-19 09:50:00,27.66,27.8,27.59,27.68,847440.0,23.2005,23.3179,23.1418,23.2172,847440.0
2019-06-19 10:00:00,27.69,27.8,27.67,27.67,469110.0,23.2256,23.3179,23.2089,23.2089,469110.0
2019-06-19 10:10:00,27.67,27.74,27.61,27.61,501490.0,23.2089,23.2676,23.1585,23.1585,501490.0
2019-06-19 10:20:00,27.6,27.63,27.53,27.53,542950.0,23.1501,23.1753,23.0914,23.0914,542950.0
2019-06-19 10:30:00,27.54,27.62,27.5,27.51,455310.0,23.0998,23.1669,23.0663,23.0747,455310.0
2019-06-19 10:40:00,27.51,27.6,27.49,27.52,421240.0,23.0747,23.1501,23.0579,23.083,421240.0
2019-06-19 10:50:00,27.53,27.55,27.37,27.43,549960.0,23.0914,23.1082,22.9572,23.0076,549960.0
2019-06-19 11:00:00,27.43,27.52,27.41,27.51,382480.0,23.0076,23.083,22.9908,23.0747,382480.0
2019-06-19 11:10:00,27.5,27.58,27.49,27.54,277800.0,23.0663,23.1334,23.0579,23.0998,277800.0
2019-06-19 11:20:00,27.54,27.57,27.52,27.57,196510.0,23.0998,23.125,23.083,23.125,196510.0
2019-06-19 11:30:00,27.57,27.61,27.56,27.6,397920.0,23.125,23.1585,23.1166,23.1501,397920.0
2019-06-19 11:40:00,27.6,27.61,27.56,27.59,204350.0,23.1501,23.1585,23.1166,23.1418,204350.0
2019-06-19 11:50:00,27.59,27.7,27.57,27.7,311610.0,23.1418,23.234,23.125,23.234,311610.0
2019-06-19 12:00:00,27.71,27.71,27.64,27.65,320600.0,23.2424,23.2424,23.1837,23.1921,320600.0
2019-06-19 12:10:00,27.65,27.66,27.62,27.64,393280.0,23.1921,23.2005,23.1669,23.1837,393280.0
2019-06-19 12:20:00,27.64,27.65,27.61,27.61,383860.0,23.1837,23.1921,23.1585,23.1585,383860.0
2019-06-19 12:30:00,27.61,27.63,27.57,27.63,227540.0,23.1585,23.1753,23.125,23.1753,227540.0
2019-06-19 12:40:00,27.63,27.63,27.59,27.59,206820.0,23.1753,23.1753,23.1418,23.1418,206820.0
2019-06-19 12:50:00,27.59,27.61,27.55,27.6,468840.0,23.1418,23.1585,23.1082,23.1501,468840.0
2019-06-19 13:00:00,27.6,27.62,27.57,27.57,186470.0,23.1501,23.1669,23.125,23.125,186470.0
2019-06-19 13:10:00,27.57,27.6,27.56,27.56,214790.0,23.125,23.1501,23.1166,23.1166,214790.0
2019-06-19 13:20:00,27.56,27.58,27.55,27.57,328390.0,23.1166,23.1334,23.1082,23.125,328390.0
2019-06-19 13:30:00,27.57,27.66,27.55,27.62,186950.0,23.125,23.2005,23.1082,23.1669,186950.0
2019-06-19 13:40:00,27.62,27.63,27.58,27.59,240550.0,23.1669,23.1753,23.1334,23.1418,240550.0
2019-06-19 13:50:00,27.59,27.67,27.58,27.63,250500.0,23.1418,23.2089,23.1334,23.1753,250500.0
2019-06-19 14:00:00,27.63,27.91,27.56,27.72,671640.0,23.1753,23.4102,23.1166,23.2508,671640.0
2019-06-19 14:10:00,27.71,27.72,27.67,27.7,348490.0,23.2424,23.2508,23.2089,23.234,348490.0
2019-06-19 14:20:00,27.69,27.71,27.59,27.62,421860.0,23.2256,23.2424,23.1418,23.1669,421860.0
2019-06-19 14:30:00,27.62,27.75,27.58,27.63,368730.0,23.1669,23.276,23.1334,23.1753,368730.0
2019-06-19 14:40:00,27.63,27.68,27.6,27.61,242500.0,23.1753,23.2172,23.1501,23.1585,242500.0
2019-06-19 14:50:00,27.62,27.7,27.61,27.64,311240.0,23.1669,23.234,23.1585,23.1837,311240.0
2019-06-19 15:00:00,27.64,27.74,27.64,27.71,377640.0,23.1837,23.2676,23.1837,23.2424,377640.0
2019-06-19 15:10:00,27.7,27.79,27.66,27.79,373470.0,23.234,23.3095,23.2005,23.3095,373470.0
2019-06-19 15:20:00,27.79,27.82,27.71,27.72,308490.0,23.3095,23.3347,23.2424,23.2508,308490.0
2019-06-19 15:30:00,27.73,27.77,27.72,27.75,387590.0,23.2592,23.2927,23.2508,23.276,387590.0
2019-06-19 15:40:00,27.75,27.87,27.75,27.79,510310.0,23.276,23.3766,23.276,23.3095,510310.0
2019-06-19 15:50:00,27.79,27.84,27.72,27.75,1077520.0,23.3095,23.3514,23.2508,23.276,1077520.0
2019-06-20 09:30:00,28.25,28.35,28.11,28.29,1632450.0,23.6953,23.7792,23.5779,23.7289,1632450.0
2019-06-20 09:40:00,28.28,28.3,28.12,28.16,1494850.0,23.7205,23.7373,23.5863,23.6199,1494850.0
2019-06-20 09:50:00,28.16,28.36,28.16,28.28,921100.0,23.6199,23.7876,23.6199,23.7205,921100.0
2019-06-20 10:00:00,28.3,28.44,28.29,28.41,863400.0,23.7373,23.8547,23.7289,23.8296,863400.0
2019-06-20 10:10:00,28.4,28.54,28.4,28.41,825220.0,23.8212,23.9386,23.8212,23.8296,825220.0
2019-06-20 10:20:00,28.4,28.41,28.2,28.24,669670.0,23.8212,23.8296,23.6534,23.687,669670.0
2019-06-20 10:30:00,28.21,28.37,28.21,28.3,675020.0,23.6618,23.796,23.6618,23.7373,675020.0
2019-06-20 10:40:00,28.3,28.31,28.25,28.29,524940.0,23.7373,23.7457,23.6953,23.7289,524940.0
2019-06-20 10:50:00,28.27,28.3,28.2,28.23,458750.0,23.7121,23.7373,23.6534,23.6786,458750.0
2019-06-20 11:00:00,28.24,28.35,28.24,28.32,639810.0,23.687,23.7792,23.687,23.7541,639810.0
2019-06-20 11:10:00,28.31,28.34,28.09,28.09,653890.0,23.7457,23.7708,23.5611,23.5611,653890.0
2019-06-20 11:20:00,28.09,28.14,28.09,28.12,238270.0,23.5611,23.6031,23.5611,23.5863,238270.0
2019-06-20 11:30:00,28.13,28.16,28.03,28.09,469750.0,23.5947,23.6199,23.5108,23.5611,469750.0
2019-06-20 11:40:00,28.09,28.18,28.09,28.13,448660.0,23.5611,23.6366,23.5611,23.5947,448660.0
2019-06-20 11:50:00,28.12,28.17,28.1,28.13,202880.0,23.5863,23.6282,23.5695,23.5947,202880.0
2019-06-20 12:00:00,28.13,28.14,28.09,28.09,158090.0,23.5947,23.6031,23.5611,23.5611,158090.0
2019-06-20 12:10:00,28.07,28.07,27.96,28.0,368560.0,23.5444,23.5444,23.4521,23.4857,368560.0
2019-06-20 12:20:00,27.99,28.07,27.97,28.04,302980.0,23.4773,23.5444,23.4605,23.5192,302980.0
2019-06-20 12:30:00,28.03,28.07,27.98,27.98,218300.0,23.5108,23.5444,23.4689,23.4689,218300.0
2019-06-20 12:40:00,27.98,28.01,27.96,28.0,305320.0,23.4689,23.494,23.4521,23.4857,305320.0
2019-06-20 12:50:00,28.0,28.01,27.91,27.98,334460.0,23.4857,23.494,23.4102,23.4689,334460.0
2019-06-20 13:00:00,27.98,28.01,27.93,27.93,201550.0,23.4689,23.494,23.4269,23.4269,201550.0
2019-06-20 13:10:00,27.94,27.95,27.91,27.91,238780.0,23.4353,23.4437,23.4102,23.4102,238780.0
2019-06-20 13:20:00,27.91,27.98,27.89,27.97,200360.0,23.4102,23.4689,23.3934,23.4605,200360.0
2019-06-20 13:30:00,27.97,27.99,27.94,27.95,129940.0,23.4605,23.4773,23.4353,23.4437,129940.0
2019-06-20 13:40:00,27.94,27.95,27.88,27.92,272430.0,23.4353,23.4437,23.385,23.4186,272430.0
2019-06-20 13:50:00,27.92,27.92,27.89,27.9,211430.0,23.4186,23.4186,23.3934,23.4018,211430.0
2019-06-20 14:00:00,27.9,27.95,27.88,27.92,286530.0,23.4018,23.4437,23.385,23.4186,286530.0
2019-06-20 14:10:00,27.92,27.94,27.9,27.92,177070.0,23.4186,23.4353,23.4018,23.4186,177070.0
2019-06-20 14:20:00,27.93,27.96,27.91,27.94,598360.0,23.4269,23.4521,23.4102,23.4353,598360.0
2019-06-20 14:30:00,27.95,27.97,27.86,27.88,473960.0,23.4437,23.4605,23.3682,23.385,473960.0
2019-06-20 14:40:00,27.87,27.87,27.76,27.76,491730.0,23.3766,23.3766,23.2843,23.2843,491730.0
2019-06-20 14:50:00,27.76,27.77,27.72,27.73,483900.0,23.2843,23.2927,23.2508,23.2592,483900.0
2019-06-20 15:00:00,27.74,27.8,27.72,27.77,541600.0,23.2676,23.3179,23.2508,23.2927,541600.0
2019-06-20 15:10:00,27.77,27.85,27.77,27.85,312430.0,23.2927,23.3598,23.2927,23.3598,312430.0
2019-06-20 15:20:00,27.85,27.95,27.85,27.93,515230.0,23.3598,23.4437,23.3598,23.4269,515230.0
2019-06-20 15:30:00,27.94,27.95,27.91,27.92,434830.0,23.4353,23.4437,23.4102,23.4186,434830.0
2019-06-20 15:40:00,27.92,27.94,27.89,27.91,1087380.0,23.4186,23.4353,23.3934,23.4102,1087380.0
2019-06-20 15:50:00,27.91,27.96,27.89,27.89,2552010.0,23.4102,23.4521,23.3934,23.3934,2552010.0
2019-06-21 09:30:00,27.66,27.73,27.53,27.56,4157180.0,23.4249,23.4841,23.3148,23.3402,4157180.0
2019-06-21 09:40:00,27.55,27.64,27.54,27.62,504220.0,23.3317,23.4079,23.3232,23.391,504220.0
2019-06-21 09:50:00,27.61,27.78,27.59,27.62,595810.0,23.3825,23.5265,23.3656,23.391,595810.0
2019-06-21 10:00:00,27.62,27.73,27.61,27.69,309160.0,23.391,23.4841,23.3825,23.4503,309160.0
2019-06-21 10:10:00,27.65,27.74,27.65,27.71,257540.0,23.4164,23.4926,23.4164,23.4672,257540.0
2019-06-21 10:20:00,27.73,27.74,27.67,27.72,241710.0,23.4841,23.4926,23.4333,23.4757,241710.0
2019-06-21 10:30:00,27.72,27.73,27.64,27.64,312950.0,23.4757,23.4841,23.4079,23.4079,312950.0
2019-06-21 10:40:00,27.65,27.78,27.61,27.78,2112260.0,23.4164,23.5265,23.3825,23.5265,2112260.0
2019-06-21 10:50:00,27.77,27.8,27.74,27.8,461360.0,23.518,23.5434,23.4926,23.5434,461360.0
2019-06-21 11:00:00,27.8,28.1,27.79,28.1,1198880.0,23.5434,23.7975,23.535,23.7975,1198880.0
2019-06-21 11:10:00,28.08,28.08,27.97,28.0,600980.0,23.7806,23.7806,23.6874,23.7128,600980.0
2019-06-21 11:20:00,28.0,28.01,27.9,27.94,364750.0,23.7128,23.7213,23.6281,23.662,364750.0
2019-06-21 11:30:00,27.94,27.97,27.85,27.85,484460.0,23.662,23.6874,23.5858,23.5858,484460.0
2019-06-21 11:40:00,27.86,27.87,27.75,27.76,479370.0,23.5942,23.6027,23.5011,23.5096,479370.0
2019-06-21 11:50:00,27.76,27.77,27.69,27.69,355990.0,23.5096,23.518,23.4503,23.4503,355990.0
2019-06-21 12:00:00,27.69,27.72,27.68,27.69,199080.0,23.4503,23.4757,23.4418,23.4503,199080.0
2019-06-21 12:10:00,27.69,27.69,27.6,27.6,275620.0,23.4503,23.4503,23.374,23.374,275620.0
2019-06-21 12:20:00,27.61,27.67,27.59,27.67,158780.0,23.3825,23.4333,23.3656,23.4333,158780.0
2019-06-21 12:30:00,27.66,27.68,27.61,27.67,216500.0,23.4249,23.4418,23.3825,23.4333,216500.0
2019-06-21 12:40:00,27.66,27.73,27.65,27.72,257580.0,23.4249,23.4841,23.4164,23.4757,257580.0
2019-06-21 12:50:00,27.71,27.73,27.66,27.67,135600.0,23.4672,23.4841,23.4249,23.4333,135600.0
2019-06-21 13:00:00,27.67,27.71,27.64,27.7,171540.0,23.4333,23.4672,23.4079,23.4587,171540.0
2019-06-21 13:10:00,27.7,27.73,27.67,27.67,187940.0,23.4587,23.4841,23.4333,23.4333,187940.0
2019-06-21 13:20:00,27.67,27.7,27.66,27.7,137700.0,23.4333,23.4587,23.4249,23.4587,137700.0
2019-06-21 13:30:00,27.71,27.71,27.67,27.68,102560.0,23.4672,23.4672,23.4333,23.4418,102560.0
2019-06-21 13:40:00,27.68,27.69,27.67,27.68,133450.0,23.4418,23.4503,23.4333,23.4418,133450.0
2019-06-21 13:50:00,27.68,27.72,27.67,27.72,137070.0,23.4418,23.4757,23.4333,23.4757,137070.0
2019-06-21 14:00:00,27.72,27.79,27.72,27.76,374260.0,23.4757,23.535,23.4757,23.5096,374260.0
2019-06-21 14:10:00,27.76,27.76,27.64,27.67,281730.0,23.5096,23.5096,23.4079,23.4333,281730.0
2019-06-21 14:20:00,27.67,27.68,27.64,27.65,174430.0,23.4333,23.4418,23.4079,23.4164,174430.0
2019-06-21 14:30:00,27.64,27.64,27.56,27.58,217050.0,23.4079,23.4079,23.3402,23.3571,217050.0
2019-06-21 14:40:00,27.58,27.63,27.57,27.62,377190.0,23.3571,23.3995,23.3486,23.391,377190.0
2019-06-21 14:50:00,27.61,27.65,27.61,27.61,341750.0,23.3825,23.4164,23.3825,23.3825,341750.0
2019-06-21 15:00:00,27.61,27.68,27.61,27.68,165390.0,23.3825,23.4418,23.3825,23.4418,165390.0
2019-06-21 15:10:00,27.68,27.73,27.66,27.7,298970.0,23.4418,23.4841,23.4249,23.4587,298970.0
2019-06-21 15:20:00,27.7,27.71,27.63,27.63,299190.0,23.4587,23.4672,23.3995,23.3995,299190.0
2019-06-21 15:30:00,27.64,27.65,27.55,27.57,621090.0,23.4079,23.4164,23.3317,23.3486,621090.0
2019-06-21 15:40:00,27.57,27.58,27.45,27.46,948840.0,23.3486,23.3571,23.247,23.2555,948840.0
2019-06-21 15:50:00,27.46,27.48,27.4,27.4,2852450.0,23.2555,23.2724,23.2047,23.2047,2852450.0
2019-06-24 09:30:00,27.54,27.69,27.5,27.6,631890.0,23.3232,23.4503,23.2894,23.374,631890.0
2019-06-24 09:40:00,27.63,27.84,27.63,27.81,628870.0,23.3995,23.5773,23.3995,23.5519,628870.0
2019-06-24 09:50:00,27.79,27.84,27.71,27.72,714540.0,23.535,23.5773,23.4672,23.4757,714540.0
2019-06-24 10:00:00,27.72,27.86,27.69,27.78,588380.0,23.4757,23.5942,23.4503,23.5265,588380.0
2019-06-24 10:10:00,27.79,27.9,27.75,27.87,760190.0,23.535,23.6281,23.5011,23.6027,760190.0
2019-06-24 10:20:00,27.87,27.9,27.81,27.85,235120.0,23.6027,23.6281,23.5519,23.5858,235120.0
2019-06-24 10:30:00,27.86,27.9,27.82,27.83,189950.0,23.5942,23.6281,23.5604,23.5688,189950.0
2019-06-24 10:40:00,27.82,27.86,27.79,27.82,150010.0,23.5604,23.5942,23.535,23.5604,150010.0
2019-06-24 10:50:00,27.83,27.85,27.76,27.81,158480.0,23.5688,23.5858,23.5096,23.5519,158480.0
2019-06-24 11:00:00,27.79,27.82,27.75,27.77,342450.0,23.535,23.5604,23.5011,23.518,342450.0
2019-06-24 11:10:00,27.77,27.83,27.72,27.72,202000.0,23.518,23.5688,23.4757,23.4757,202000.0
2019-06-24 11:20:00,27.71,27.81,27.71,27.81,149950.0,23.4672,23.5519,23.4672,23.5519,149950.0
2019-06-24 11:30:00,27.81,27.82,27.78,27.8,159700.0,23.5519,23.5604,23.5265,23.5434,159700.0
2019-06-24 11:40:00,27.8,27.83,27.78,27.82,152480.0,23.5434,23.5688,23.5265,23.5604,152480.0
2019-06-24 11:50:00,27.83,27.84,27.78,27.79,262770.0,23.5688,23.5773,23.5265,23.535,262770.0
2019-06-24 12:00:00,27.79,27.81,27.76,27.79,209820.0,23.535,23.5519,23.5096,23.535,209820.0
2019-06-24 12:10:00,27.78,27.82,27.74,27.8,117170.0,23.5265,23.5604,23.4926,23.5434,117170.0
2019-06-24 12:20:00,27.8,27.85,27.79,27.82,129790.0,23.5434,23.5858,23.535,23.5604,129790.0
2019-06-24 12:30:00,27.83,27.88,27.82,27.84,242950.0,23.5688,23.6112,23.5604,23.5773,242950.0
2019-06-24 12:40:00,27.85,27.87,27.82,27.87,166450.0,23.5858,23.6027,23.5604,23.6027,166450.0
2019-06-24 12:50:00,27.87,27.9,27.87,27.9,103210.0,23.6027,23.6281,23.6027,23.6281,103210.0
2019-06-24 13:00:00,27.9,27.9,27.84,27.89,154350.0,23.6281,23.6281,23.5773,23.6196,154350.0
2019-06-24 13:10:00,27.89,27.9,27.86,27.88,150250.0,23.6196,23.6281,23.5942,23.6112,150250.0
2019-06-24 13:20:00,27.88,27.89,27.85,27.86,98650.0,23.6112,23.6196,23.5858,23.5942,98650.0
2019-06-24 13:30:00,27.86,27.88,27.84,27.88,205140.0,23.5942,23.6112,23.5773,23.6112,205140.0
2019-06-24 13:40:00,27.88,27.88,27.83,27.85,209300.0,23.6112,23.6112,23.5688,23.5858,209300.0
2019-06-24 13:50:00,27.85,27.88,27.85,27.87,98970.0,23.5858,23.6112,23.5858,23.6027,98970.0
2019-06-24 14:00:00,27.86,27.9,27.86,27.86,206940.0,23.5942,23.6281,23.5942,23.5942,206940.0
2019-06-24 14:10:00,27.87,27.88,27.85,27.86,121880.0,23.6027,23.6112,23.5858,23.5942,121880.0
2019-06-24 14:20:00,27.86,27.87,27.83,27.85,105420.0,23.5942,23.6027,23.5688,23.5858,105420.0
2019-06-24 14:30:00,27.84,27.9,27.84,27.9,814940.0,23.5773,23.6281,23.5773,23.6281,814940.0
2019-06-24 14:40:00,27.9,27.9,27.85,27.86,164780.0,23.6281,23.6281,23.5858,23.5942,164780.0
2019-06-24 14:50:00,27.86,27.91,27.86,27.87,288620.0,23.5942,23.6366,23.5942,23.6027,288620.0
2019-06-24 15:00:00,27.86,27.9,27.86,27.88,254280.0,23.5942,23.6281,23.5942,23.6112,254280.0
2019-06-24 15:10:00,27.88,27.93,27.87,27.92,389610.0,23.6112,23.6535,23.6027,23.6451,389610.0
2019-06-24 15:20:00,27.91,27.93,27.88,27.88,200830.0,23.6366,23.6535,23.6112,23.6112,200830.0
2019-06-24 15:30:00,27.89,27.9,27.84,27.86,304890.0,23.6196,23.6281,23.5773,23.5942,304890.0
2019-06-24 15:40:00,27.86,27.9,27.86,27.88,743690.0,23.5942,23.6281,23.5942,23.6112,743690.0
2019-06-24 15:50:00,27.87,27.95,27.87,27.92,1267000.0,23.6027,23.6705,23.6027,23.6451,1267000.0
2019-06-25 09:30:00,27.92,27.98,27.76,27.84,777360.0,23.6451,23.6959,23.5096,23.5773,777360.0
2019-06-25 09:40:00,27.81,27.98,27.81,27.86,267010.0,23.5519,23.6959,23.5519,23.5942,267010.0
2019-06-25 09:50:00,27.86,28.03,27.83,28.01,325520.0,23.5942,23.7382,23.5688,23.7213,325520.0
2019-06-25 10:00:00,28.02,28.07,27.98,28.04,228300.0,23.7297,23.7721,23.6959,23.7467,228300.0
2019-06-25 10:10:00,28.04,28.13,28.03,28.12,410600.0,23.7467,23.8229,23.7382,23.8144,410600.0
2019-06-25 10:20:00,28.12,28.23,28.1,28.21,533720.0,23.8144,23.9076,23.7975,23.8906,533720.0
2019-06-25 10:30:00,28.22,28.25,28.17,28.21,495300.0,23.8991,23.9245,23.8568,23.8906,495300.0
2019-06-25 10:40:00,28.21,28.29,28.15,28.16,507570.0,23.8906,23.9584,23.8398,23.8483,507570.0
2019-06-25 10:50:00,28.14,28.2,28.03,28.07,505370.0,23.8314,23.8822,23.7382,23.7721,505370.0
2019-06-25 11:00:00,28.07,28.07,27.99,28.01,311320.0,23.7721,23.7721,23.7043,23.7213,311320.0
2019-06-25 11:10:00,28.01,28.02,27.93,27.93,265770.0,23.7213,23.7297,23.6535,23.6535,265770.0
2019-06-25 11:20:00,27.94,27.95,27.9,27.91,219710.0,23.662,23.6705,23.6281,23.6366,219710.0
2019-06-25 11:30:00,27.91,27.96,27.86,27.87,183480.0,23.6366,23.6789,23.5942,23.6027,183480.0
2019-06-25 11:40:00,27.87,27.96,27.87,27.96,134860.0,23.6027,23.6789,23.6027,23.6789,134860.0
2019-06-25 11:50:00,27.96,27.97,27.9,27.91,84140.0,23.6789,23.6874,23.6281,23.6366,84140.0
2019-06-25 12:00:00,27.91,27.99,27.89,27.98,170180.0,23.6366,23.7043,23.6196,23.6959,170180.0
2019-06-25 12:10:00,27.98,28.03,27.95,27.98,251160.0,23.6959,23.7382,23.6705,23.6959,251160.0
2019-06-25 12:20:00,27.97,27.98,27.95,27.97,121590.0,23.6874,23.6959,23.6705,23.6874,121590.0
2019-06-25 12:30:00,27.97,27.99,27.89,27.89,179220.0,23.6874,23.7043,23.6196,23.6196,179220.0
2019-06-25 12:40:00,27.91,27.91,27.86,27.9,206570.0,23.6366,23.6366,23.5942,23.6281,206570.0
2019-06-25 12:50:00,27.89,27.9,27.76,27.76,179490.0,23.6196,23.6281,23.5096,23.5096,179490.0
2019-06-25 13:00:00,27.76,27.77,27.66,27.76,216020.0,23.5096,23.518,23.4249,23.5096,216020.0
2019-06-25 13:10:00,27.77,27.8,27.73,27.75,111520.0,23.518,23.5434,23.4841,23.5011,111520.0
2019-06-25 13:20:00,27.76,27.79,27.74,27.79,131110.0,23.5096,23.535,23.4926,23.535,131110.0
2019-06-25 13:30:00,27.79,27.89,27.78,27.85,180250.0,23.535,23.6196,23.5265,23.5858,180250.0
2019-06-25 13:40:00,27.85,27.87,27.81,27.83,106420.0,23.5858,23.6027,23.5519,23.5688,106420.0
2019-06-25 13:50:00,27.83,27.83,27.74,27.76,124120.0,23.5688,23.5688,23.4926,23.5096,124120.0
2019-06-25 14:00:00,27.75,27.85,27.74,27.84,147250.0,23.5011,23.5858,23.4926,23.5773,147250.0
2019-06-25 14:10:00,27.84,27.88,27.8,27.87,109810.0,23.5773,23.6112,23.5434,23.6027,109810.0
2019-06-25 14:20:00,27.85,27.86,27.78,27.79,172400.0,23.5858,23.5942,23.5265,23.535,172400.0
2019-06-25 14:30:00,27.78,27.79,27.66,27.7,310700.0,23.5265,23.535,23.4249,23.4587,310700.0
2019-06-25 14:40:00,27.69,27.71,27.63,27.7,172830.0,23.4503,23.4672,23.3995,23.4587,172830.0
2019-06-25 14:50:00,27.69,27.77,27.68,27.74,129330.0,23.4503,23.518,23.4418,23.4926,129330.0
2019-06-25 15:00:00,27.75,27.79,27.71,27.75,229150.0,23.5011,23.535,23.4672,23.5011,229150.0
2019-06-25 15:10:00,27.76,27.77,27.72,27.72,206250.0,23.5096,23.518,23.4757,23.4757,206250.0
2019-06-25 15:20:00,27.72,27.75,27.7,27.73,341540.0,23.4757,23.5011,23.4587,23.4841,341540.0
2019-06-25 15:30:00,27.72,27.73,27.7,27.73,337860.0,23.4757,23.4841,23.4587,23.4841,337860.0
2019-06-25 15:40:00,27.73,27.73,27.66,27.68,416050.0,23.4841,23.4841,23.4249,23.4418,416050.0
2019-06-25 15:50:00,27.68,27.69,27.6,27.66,1388360.0,23.4418,23.4503,23.374,23.4249,1388360.0
2019-06-26 09:30:00,27.86,28.21,27.81,28.05,1515160.0,23.5942,23.8906,23.5519,23.7551,1515160.0
2019-06-26 09:40:00,28.06,28.19,28.04,28.18,827690.0,23.7636,23.8737,23.7467,23.8652,827690.0
2019-06-26 09:50:00,28.18,28.4,28.15,28.3,851020.0,23.8652,24.0516,23.8398,23.9669,851020.0
2019-06-26 10:00:00,28.29,28.33,28.22,28.27,344330.0,23.9584,23.9923,23.8991,23.9415,344330.0
2019-06-26 10:10:00,28.27,28.32,28.15,28.2,474740.0,23.9415,23.9838,23.8398,23.8822,474740.0
2019-06-26 10:20:00,28.19,28.21,28.14,28.14,290360.0,23.8737,23.8906,23.8314,23.8314,290360.0
2019-06-26 10:30:00,28.15,28.21,28.13,28.16,208720.0,23.8398,23.8906,23.8229,23.8483,208720.0
2019-06-26 10:40:00,28.15,28.15,28.01,28.02,310500.0,23.8398,23.8398,23.7213,23.7297,310500.0
2019-06-26 10:50:00,28.04,28.1,27.96,28.09,192960.0,23.7467,23.7975,23.6789,23.789,192960.0
2019-06-26 11:00:00,28.1,28.12,28.05,28.11,294050.0,23.7975,23.8144,23.7551,23.806,294050.0
2019-06-26 11:10:00,28.1,28.15,28.04,28.1,207950.0,23.7975,23.8398,23.7467,23.7975,207950.0
2019-06-26 11:20:00,28.1,28.1,28.0,28.06,239570.0,23.7975,23.7975,23.7128,23.7636,239570.0
2019-06-26 11:30:00,28.05,28.09,27.98,28.05,184540.0,23.7551,23.789,23.6959,23.7551,184540.0
2019-06-26 11:40:00,28.04,28.14,28.04,28.13,188990.0,23.7467,23.8314,23.7467,23.8229,188990.0
2019-06-26 11:50:00,28.12,28.15,28.09,28.14,128920.0,23.8144,23.8398,23.789,23.8314,128920.0
2019-06-26 12:00:00,28.14,28.18,28.1,28.15,179590.0,23.8314,23.8652,23.7975,23.8398,179590.0
2019-06-26 12:10:00,28.16,28.17,28.11,28.12,129110.0,23.8483,23.8568,23.806,23.8144,129110.0
2019-06-26 12:20:00,28.11,28.12,28.06,28.11,119580.0,23.806,23.8144,23.7636,23.806,119580.0
2019-06-26 12:30:00,28.11,28.17,28.1,28.17,114930.0,23.806,23.8568,23.7975,23.8568,114930.0
2019-06-26 12:40:00,28.18,28.2,28.16,28.16,209160.0,23.8652,23.8822,23.8483,23.8483,209160.0
2019-06-26 12:50:00,28.16,28.16,28.13,28.13,90220.0,23.8483,23.8483,23.8229,23.8229,90220.0
2019-06-26 13:00:00,28.13,28.14,28.05,28.06,116640.0,23.8229,23.8314,23.7551,23.7636,116640.0
2019-06-26 13:10:00,28.07,28.13,28.06,28.11,182830.0,23.7721,23.8229,23.7636,23.806,182830.0
2019-06-26 13:20:00,28.1,28.14,28.1,28.1,92670.0,23.7975,23.8314,23.7975,23.7975,92670.0
2019-06-26 13:30:00,28.1,28.12,28.08,28.12,219770.0,23.7975,23.8144,23.7806,23.8144,219770.0
2019-06-26 13:40:00,28.12,28.14,28.09,28.13,250170.0,23.8144,23.8314,23.789,23.8229,250170.0
2019-06-26 13:50:00,28.13,28.14,28.1,28.11,142200.0,23.8229,23.8314,23.7975,23.806,142200.0
2019-06-26 14:00:00,28.1,28.19,28.1,28.19,295970.0,23.7975,23.8737,23.7975,23.8737,295970.0
2019-06-26 14:10:00,28.19,28.22,28.18,28.21,269970.0,23.8737,23.8991,23.8652,23.8906,269970.0
2019-06-26 14:20:00,28.21,28.23,28.17,28.21,484590.0,23.8906,23.9076,23.8568,23.8906,484590.0
2019-06-26 14:30:00,28.21,28.24,28.18,28.23,276010.0,23.8906,23.9161,23.8652,23.9076,276010.0
2019-06-26 14:40:00,28.23,28.24,28.2,28.23,159820.0,23.9076,23.9161,23.8822,23.9076,159820.0
2019-06-26 14:50:00,28.23,28.26,28.21,28.21,144250.0,23.9076,23.933,23.8906,23.8906,144250.0
2019-06-26 15:00:00,28.22,28.24,28.15,28.18,171630.0,23.8991,23.9161,23.8398,23.8652,171630.0
2019-06-26 15:10:00,28.19,28.19,28.16,28.18,227230.0,23.8737,23.8737,23.8483,23.8652,227230.0
2019-06-26 15:20:00,28.18,28.24,28.18,28.19,323860.0,23.8652,23.9161,23.8652,23.8737,323860.0
2019-06-26 15:30:00,28.19,28.21,28.15,28.2,181600.0,23.8737,23.8906,23.8398,23.8822,181600.0
2019-06-26 15:40:00,28.19,28.21,28.15,28.19,445730.0,23.8737,23.8906,23.8398,23.8737,445730.0
2019-06-26 15:50:00,28.18,28.22,28.12,28.14,1048110.0,23.8652,23.8991,23.8144,23.8314,1048110.0
2019-06-27 09:30:00,28.29,28.55,28.22,28.53,760180.0,23.9584,24.1786,23.8991,24.1617,760180.0
2019-06-27 09:40:00,28.52,28.69,28.51,28.68,581080.0,24.1532,24.2972,24.1447,24.2887,581080.0
2019-06-27 09:50:00,28.68,28.77,28.67,28.76,536540.0,24.2887,24.3649,24.2802,24.3564,536540.0
2019-06-27 10:00:00,28.76,28.85,28.75,28.8,929890.0,24.3564,24.4327,24.348,24.3903,929890.0
2019-06-27 10:10:00,28.8,28.8,28.69,28.72,792830.0,24.3903,24.3903,24.2972,24.3226,792830.0
2019-06-27 10:20:00,28.72,28.74,28.69,28.73,286500.0,24.3226,24.3395,24.2972,24.331,286500.0
2019-06-27 10:30:00,28.74,28.74,28.66,28.69,410180.0,24.3395,24.3395,24.2717,24.2972,410180.0
2019-06-27 10:40:00,28.7,28.71,28.6,28.6,355240.0,24.3056,24.3141,24.2209,24.2209,355240.0
2019-06-27 10:50:00,28.6,28.63,28.58,28.62,283530.0,24.2209,24.2463,24.204,24.2379,283530.0
2019-06-27 11:00:00,28.63,28.71,28.63,28.69,209600.0,24.2463,24.3141,24.2463,24.2972,209600.0
2019-06-27 11:10:00,28.68,28.69,28.55,28.56,340670.0,24.2887,24.2972,24.1786,24.1871,340670.0
2019-06-27 11:20:00,28.55,28.57,28.5,28.55,184750.0,24.1786,24.1955,24.1362,24.1786,184750.0
2019-06-27 11:30:00,28.54,28.54,28.47,28.53,246780.0,24.1701,24.1701,24.1108,24.1617,246780.0
2019-06-27 11:40:00,28.55,28.55,28.5,28.53,195170.0,24.1786,24.1786,24.1362,24.1617,195170.0
2019-06-27 11:50:00,28.54,28.6,28.53,28.6,208450.0,24.1701,24.2209,24.1617,24.2209,208450.0
2019-06-27 12:00:00,28.6,28.63,28.58,28.61,193880.0,24.2209,24.2463,24.204,24.2294,193880.0
2019-06-27 12:10:00,28.61,28.64,28.58,28.62,146590.0,24.2294,24.2548,24.204,24.2379,146590.0
2019-06-27 12:20:00,28.63,28.64,28.6,28.63,175950.0,24.2463,24.2548,24.2209,24.2463,175950.0
2019-06-27 12:30:00,28.63,28.66,28.63,28.65,185090.0,24.2463,24.2717,24.2463,24.2633,185090.0
2019-06-27 12:40:00,28.65,28.68,28.64,28.67,223730.0,24.2633,24.2887,24.2548,24.2802,223730.0
2019-06-27 12:50:00,28.67,28.68,28.62,28.62,237660.0,24.2802,24.2887,24.2379,24.2379,237660.0
2019-06-27 13:00:00,28.63,28.66,28.62,28.64,241030.0,24.2463,24.2717,24.2379,24.2548,241030.0
2019-06-27 13:10:00,28.64,28.66,28.63,28.65,417160.0,24.2548,24.2717,24.2463,24.2633,417160.0
2019-06-27 13:20:00,28.65,28.66,28.63,28.64,206150.0,24.2633,24.2717,24.2463,24.2548,206150.0
2019-06-27 13:30:00,28.64,28.65,28.61,28.64,428610.0,24.2548,24.2633,24.2294,24.2548,428610.0
2019-06-27 13:40:00,28.65,28.71,28.63,28.68,361950.0,24.2633,24.3141,24.2463,24.2887,361950.0
2019-06-27 13:50:00,28.68,28.69,28.64,28.64,101990.0,24.2887,24.2972,24.2548,24.2548,101990.0
2019-06-27 14:00:00,28.64,28.65,28.58,28.6,190390.0,24.2548,24.2633,24.204,24.2209,190390.0
2019-06-27 14:10:00,28.6,28.61,28.56,28.59,173020.0,24.2209,24.2294,24.1871,24.2125,173020.0
2019-06-27 14:20:00,28.59,28.67,28.59,28.66,256650.0,24.2125,24.2802,24.2125,24.2717,256650.0
2019-06-27 14:30:00,28.67,28.7,28.66,28.66,192400.0,24.2802,24.3056,24.2717,24.2717,192400.0
2019-06-27 14:40:00,28.66,28.67,28.61,28.62,169170.0,24.2717,24.2802,24.2294,24.2379,169170.0
2019-06-27 14:50:00,28.62,28.67,28.62,28.64,274890.0,24.2379,24.2802,24.2379,24.2548,274890.0
2019-06-27 15:00:00,28.64,28.65,28.58,28.6,260700.0,24.2548,24.2633,24.204,24.2209,260700.0
2019-06-27 15:10:00,28.59,28.6,28.54,28.56,263840.0,24.2125,24.2209,24.1701,24.1871,263840.0
2019-06-27 15:20:00,28.57,28.6,28.55,28.58,340770.0,24.1955,24.2209,24.1786,24.204,340770.0
2019-06-27 15:30:00,28.58,28.59,28.55,28.59,326680.0,24.204,24.2125,24.1786,24.2125,326680.0
2019-06-27 15:40:00,28.58,28.63,28.58,28.6,583620.0,24.204,24.2463,24.204,24.2209,583620.0
2019-06-27 15:50:00,28.6,28.61,28.57,28.57,1191300.0,24.2209,24.2294,24.1955,24.1955,1191300.0
2019-06-28 09:30:00,28.79,28.81,28.66,28.74,522960.0,24.3818,24.3988,24.2717,24.3395,522960.0
2019-06-28 09:40:00,28.74,28.8,28.63,28.7,498460.0,24.3395,24.3903,24.2463,24.3056,498460.0
2019-06-28 09:50:00,28.69,28.69,28.48,28.53,415700.0,24.2972,24.2972,24.1193,24.1617,415700.0
2019-06-28 10:00:00,28.51,28.69,28.49,28.67,273930.0,24.1447,24.2972,24.1278,24.2802,273930.0
2019-06-28 10:10:00,28.66,28.74,28.6,28.72,193630.0,24.2717,24.3395,24.2209,24.3226,193630.0
2019-06-28 10:20:00,28.72,28.79,28.71,28.74,325760.0,24.3226,24.3818,24.3141,24.3395,325760.0
2019-06-28 10:30:00,28.74,28.75,28.71,28.73,329080.0,24.3395,24.348,24.3141,24.331,329080.0
2019-06-28 10:40:00,28.74,28.8,28.73,28.75,334250.0,24.3395,24.3903,24.331,24.348,334250.0
2019-06-28 10:50:00,28.76,28.81,28.75,28.79,256730.0,24.3564,24.3988,24.348,24.3818,256730.0
2019-06-28 11:00:00,28.77,28.79,28.74,28.77,373420.0,24.3649,24.3818,24.3395,24.3649,373420.0
2019-06-28 11:10:00,28.77,28.8,28.72,28.76,327440.0,24.3649,24.3903,24.3226,24.3564,327440.0
2019-06-28 11:20:00,28.76,28.79,28.75,28.76,156880.0,24.3564,24.3818,24.348,24.3564,156880.0
2019-06-28 11:30:00,28.75,28.78,28.73,28.77,118190.0,24.348,24.3734,24.331,24.3649,118190.0
2019-06-28 11:40:00,28.78,28.79,28.77,28.77,109750.0,24.3734,24.3818,24.3649,24.3649,109750.0
2019-06-28 11:50:00,28.78,28.81,28.78,28.79,171540.0,24.3734,24.3988,24.3734,24.3818,171540.0
2019-06-28 12:00:00,28.79,28.83,28.79,28.81,271370.0,24.3818,24.4157,24.3818,24.3988,271370.0
2019-06-28 12:10:00,28.8,28.83,28.79,28.83,278120.0,24.3903,24.4157,24.3818,24.4157,278120.0
2019-06-28 12:20:00,28.82,28.84,28.8,28.82,204650.0,24.4073,24.4242,24.3903,24.4073,204650.0
2019-06-28 12:30:00,28.82,28.85,28.81,28.85,241210.0,24.4073,24.4327,24.3988,24.4327,241210.0
2019-06-28 12:40:00,28.85,28.93,28.85,28.87,411510.0,24.4327,24.5004,24.4327,24.4496,411510.0
2019-06-28 12:50:00,28.88,28.9,28.84,28.89,188030.0,24.4581,24.475,24.4242,24.4665,188030.0
2019-06-28 13:00:00,28.89,28.91,28.81,28.81,136350.0,24.4665,24.4835,24.3988,24.3988,136350.0
2019-06-28 13:10:00,28.82,28.85,28.81,28.83,104360.0,24.4073,24.4327,24.3988,24.4157,104360.0
2019-06-28 13:20:00,28.82,28.84,28.79,28.81,263010.0,24.4073,24.4242,24.3818,24.3988,263010.0
2019-06-28 13:30:00,28.81,28.83,28.8,28.81,244660.0,24.3988,24.4157,24.3903,24.3988,244660.0
2019-06-28 13:40:00,28.8,28.86,28.8,28.83,328060.0,24.3903,24.4411,24.3903,24.4157,328060.0
2019-06-28 13:50:00,28.82,28.82,28.79,28.8,503580.0,24.4073,24.4073,24.3818,24.3903,503580.0
2019-06-28 14:00:00,28.8,28.83,28.8,28.81,196230.0,24.3903,24.4157,24.3903,24.3988,196230.0
2019-06-28 14:10:00,28.81,28.82,28.79,28.81,175290.0,24.3988,24.4073,24.3818,24.3988,175290.0
2019-06-28 14:20:00,28.81,28.85,28.81,28.83,202760.0,24.3988,24.4327,24.3988,24.4157,202760.0
2019-06-28 14:30:00,28.84,28.88,28.84,28.86,302570.0,24.4242,24.4581,24.4242,24.4411,302570.0
2019-06-28 14:40:00,28.86,28.86,28.82,28.82,248300.0,24.4411,24.4411,24.4073,24.4073,248300.0
2019-06-28 14:50:00,28.82,28.84,28.82,28.82,308150.0,24.4073,24.4242,24.4073,24.4073,308150.0
2019-06-28 15:00:00,28.83,28.88,28.82,28.88,234740.0,24.4157,24.4581,24.4073,24.4581,234740.0
2019-06-28 15:10:00,28.88,28.89,28.86,28.89,271930.0,24.4581,24.4665,24.4411,24.4665,271930.0
2019-06-28 15:20:00,28.89,28.89,28.84,28.85,251520.0,24.4665,24.4665,24.4242,24.4327,251520.0
2019-06-28 15:30:00,28.85,28.86,28.83,28.84,320850.0,24.4327,24.4411,24.4157,24.4242,320850.0
2019-06-28 15:40:00,28.84,28.85,28.79,28.81,585530.0,24.4242,24.4327,24.3818,24.3988,585530.0
2019-06-28 15:50:00,28.81,28.86,28.76,28.77,1649280.0,24.3988,24.4411,24.3564,24.3649,1649280.0
2019-07-01 09:30:00,30.17,30.58,30.13,30.43,3360830.0,25.5505,25.8978,25.5167,25.7707,3360830.0
2019-07-01 09:40:00,30.43,30.48,30.21,30.23,1764290.0,25.7707,25.8131,25.5844,25.6014,1764290.0
2019-07-01 09:50:00,30.23,30.49,30.19,30.28,1687650.0,25.6014,25.8215,25.5675,25.6437,1687650.0
2019-07-01 10:00:00,30.29,30.52,30.24,30.5,1566450.0,25.6522,25.847,25.6098,25.83,1566450.0
2019-07-01 10:10:00,30.5,30.54,30.35,30.54,1338520.0,25.83,25.8639,25.703,25.8639,1338520.0
2019-07-01 10:20:00,30.54,30.55,30.22,30.22,1366260.0,25.8639,25.8724,25.5929,25.5929,1366260.0
2019-07-01 10:30:00,30.24,30.32,30.11,30.28,1166000.0,25.6098,25.6776,25.4997,25.6437,1166000.0
2019-07-01 10:40:00,30.29,30.31,30.07,30.07,521920.0,25.6522,25.6691,25.4659,25.4659,521920.0
2019-07-01 10:50:00,30.07,30.09,29.97,30.01,1039380.0,25.4659,25.4828,25.3812,25.415,1039380.0
2019-07-01 11:00:00,30.01,30.06,29.94,29.96,1033980.0,25.415,25.4574,25.3558,25.3727,1033980.0
2019-07-01 11:10:00,29.95,30.01,29.92,29.99,611860.0,25.3642,25.415,25.3388,25.3981,611860.0
2019-07-01 11:20:00,29.99,30.0,29.82,29.84,585170.0,25.3981,25.4066,25.2541,25.2711,585170.0
2019-07-01 11:30:00,29.84,29.99,29.84,29.99,468620.0,25.2711,25.3981,25.2711,25.3981,468620.0
2019-07-01 11:40:00,29.98,30.01,29.89,29.92,662310.0,25.3896,25.415,25.3134,25.3388,662310.0
2019-07-01 11:50:00,29.93,30.02,29.81,29.84,591520.0,25.3473,25.4235,25.2457,25.2711,591520.0
2019-07-01 12:00:00,29.83,29.87,29.82,29.85,342940.0,25.2626,25.2965,25.2541,25.2795,342940.0
2019-07-01 12:10:00,29.85,29.9,29.82,29.83,295070.0,25.2795,25.3219,25.2541,25.2626,295070.0
2019-07-01 12:20:00,29.83,29.85,29.74,29.77,484400.0,25.2626,25.2795,25.1864,25.2118,484400.0
2019-07-01 12:30:00,29.77,29.79,29.74,29.76,325300.0,25.2118,25.2287,25.1864,25.2033,325300.0
2019-07-01 12:40:00,29.76,29.83,29.74,29.77,480520.0,25.2033,25.2626,25.1864,25.2118,480520.0
2019-07-01 12:50:00,29.76,29.77,29.65,29.66,731490.0,25.2033,25.2118,25.1102,25.1186,731490.0
2019-07-01 13:00:00,29.66,29.76,29.63,29.73,443550.0,25.1186,25.2033,25.0932,25.1779,443550.0
2019-07-01 13:10:00,29.73,29.76,29.7,29.76,348350.0,25.1779,25.2033,25.1525,25.2033,348350.0
2019-07-01 13:20:00,29.76,29.76,29.69,29.74,270350.0,25.2033,25.2033,25.144,25.1864,270350.0
2019-07-01 13:30:00,29.74,29.79,29.72,29.74,220620.0,25.1864,25.2287,25.1694,25.1864,220620.0
2019-07-01 13:40:00,29.73,29.8,29.69,29.79,354910.0,25.1779,25.2372,25.144,25.2287,354910.0
2019-07-01 13:50:00,29.78,29.8,29.74,29.79,213810.0,25.2203,25.2372,25.1864,25.2287,213810.0
2019-07-01 14:00:00,29.79,29.8,29.7,29.73,176910.0,25.2287,25.2372,25.1525,25.1779,176910.0
2019-07-01 14:10:00,29.72,29.77,29.69,29.7,219630.0,25.1694,25.2118,25.144,25.1525,219630.0
2019-07-01 14:20:00,29.7,29.75,29.68,29.71,175330.0,25.1525,25.1949,25.1356,25.161,175330.0
2019-07-01 14:30:00,29.71,29.8,29.69,29.76,371850.0,25.161,25.2372,25.144,25.2033,371850.0
2019-07-01 14:40:00,29.77,29.8,29.72,29.73,556510.0,25.2118,25.2372,25.1694,25.1779,556510.0
2019-07-01 14:50:00,29.73,29.77,29.72,29.73,307220.0,25.1779,25.2118,25.1694,25.1779,307220.0
2019-07-01 15:00:00,29.73,29.8,29.71,29.74,297640.0,25.1779,25.2372,25.161,25.1864,297640.0
2019-07-01 15:10:00,29.73,29.89,29.73,29.87,693340.0,25.1779,25.3134,25.1779,25.2965,693340.0
2019-07-01 15:20:00,29.88,29.91,29.85,29.91,583990.0,25.3049,25.3304,25.2795,25.3304,583990.0
2019-07-01 15:30:00,29.91,30.01,29.91,30.0,889300.0,25.3304,25.415,25.3304,25.4066,889300.0
2019-07-01 15:40:00,30.01,30.03,29.94,29.98,1090920.0,25.415,25.432,25.3558,25.3896,1090920.0
2019-07-01 15:50:00,29.99,30.04,29.98,30.04,1939700.0,25.3981,25.4405,25.3896,25.4405,1939700.0
2019-07-02 09:30:00,29.89,30.03,29.85,29.94,1015980.0,25.3134,25.432,25.2795,25.3558,1015980.0
2019-07-02 09:40:00,29.95,30.07,29.95,30.0,521910.0,25.3642,25.4659,25.3642,25.4066,521910.0
2019-07-02 09:50:00,29.99,30.03,29.9,29.91,207640.0,25.3981,25.432,25.3219,25.3304,207640.0
2019-07-02 10:00:00,29.92,29.95,29.74,29.75,403030.0,25.3388,25.3642,25.1864,25.1949,403030.0
2019-07-02 10:10:00,29.74,29.76,29.59,29.64,542330.0,25.1864,25.2033,25.0594,25.1017,542330.0
2019-07-02 10:20:00,29.64,29.7,29.56,29.67,831420.0,25.1017,25.1525,25.0339,25.1271,831420.0
2019-07-02 10:30:00,29.68,29.71,29.63,29.64,260700.0,25.1356,25.161,25.0932,25.1017,260700.0
2019-07-02 10:40:00,29.63,29.65,29.55,29.64,480640.0,25.0932,25.1102,25.0255,25.1017,480640.0
2019-07-02 10:50:00,29.65,29.73,29.64,29.66,594240.0,25.1102,25.1779,25.1017,25.1186,594240.0
2019-07-02 11:00:00,29.66,29.74,29.64,29.73,228100.0,25.1186,25.1864,25.1017,25.1779,228100.0
2019-07-02 11:10:00,29.74,29.78,29.71,29.73,261560.0,25.1864,25.2203,25.161,25.1779,261560.0
2019-07-02 11:20:00,29.71,29.74,29.68,29.68,221250.0,25.161,25.1864,25.1356,25.1356,221250.0
2019-07-02 11:30:00,29.68,29.68,29.54,29.54,238600.0,25.1356,25.1356,25.017,25.017,238600.0
2019-07-02 11:40:00,29.52,29.56,29.46,29.53,228610.0,25.0001,25.0339,24.9493,25.0085,228610.0
2019-07-02 11:50:00,29.53,29.53,29.44,29.48,196620.0,25.0085,25.0085,24.9323,24.9662,196620.0
2019-07-02 12:00:00,29.47,29.5,29.46,29.49,116450.0,24.9577,24.9831,24.9493,24.9747,116450.0
2019-07-02 12:10:00,29.49,29.52,29.47,29.47,119160.0,24.9747,25.0001,24.9577,24.9577,119160.0
2019-07-02 12:20:00,29.47,29.48,29.41,29.41,164590.0,24.9577,24.9662,24.9069,24.9069,164590.0
2019-07-02 12:30:00,29.42,29.45,29.4,29.43,220160.0,24.9154,24.9408,24.8984,24.9239,220160.0
2019-07-02 12:40:00,29.43,29.46,29.39,29.46,138120.0,24.9239,24.9493,24.89,24.9493,138120.0
2019-07-02 12:50:00,29.46,29.48,29.43,29.45,174940.0,24.9493,24.9662,24.9239,24.9408,174940.0
2019-07-02 13:00:00,29.45,29.51,29.4,29.5,230870.0,24.9408,24.9916,24.8984,24.9831,230870.0
2019-07-02 13:10:00,29.51,29.51,29.43,29.45,129580.0,24.9916,24.9916,24.9239,24.9408,129580.0
2019-07-02 13:20:00,29.45,29.46,29.43,29.46,107320.0,24.9408,24.9493,24.9239,24.9493,107320.0
2019-07-02 13:30:00,29.45,29.47,29.43,29.44,128100.0,24.9408,24.9577,24.9239,24.9323,128100.0
2019-07-02 13:40:00,29.45,29.51,29.41,29.49,190700.0,24.9408,24.9916,24.9069,24.9747,190700.0
2019-07-02 13:50:00,29.49,29.5,29.45,29.45,102000.0,24.9747,24.9831,24.9408,24.9408,102000.0
2019-07-02 14:00:00,29.45,29.47,29.41,29.43,194390.0,24.9408,24.9577,24.9069,24.9239,194390.0
2019-07-02 14:10:00,29.45,29.45,29.42,29.43,78980.0,24.9408,24.9408,24.9154,24.9239,78980.0
2019-07-02 14:20:00,29.43,29.45,29.41,29.44,111000.0,24.9239,24.9408,24.9069,24.9323,111000.0
2019-07-02 14:30:00,29.44,29.49,29.44,29.44,149370.0,24.9323,24.9747,24.9323,24.9323,149370.0
2019-07-02 14:40:00,29.44,29.49,29.43,29.46,165260.0,24.9323,24.9747,24.9239,24.9493,165260.0
2019-07-02 14:50:00,29.46,29.46,29.4,29.43,152080.0,24.9493,24.9493,24.8984,24.9239,152080.0
2019-07-02 15:00:00,29.44,29.49,29.44,29.49,180240.0,24.9323,24.9747,24.9323,24.9747,180240.0
2019-07-02 15:10:00,29.48,29.49,29.43,29.44,191990.0,24.9662,24.9747,24.9239,24.9323,191990.0
2019-07-02 15:20:00,29.44,29.49,29.44,29.48,155050.0,24.9323,24.9747,24.9323,24.9662,155050.0
2019-07-02 15:30:00,29.48,29.54,29.47,29.5,358600.0,24.9662,25.017,24.9577,24.9831,358600.0
2019-07-02 15:40:00,29.5,29.53,29.47,29.5,254370.0,24.9831,25.0085,24.9577,24.9831,254370.0
2019-07-02 15:50:00,29.5,29.56,29.47,29.56,913830.0,24.9831,25.0339,24.9577,25.0339,913830.0
2019-07-03 09:30:00,28.37,28.69,28.36,28.6,5682310.0,24.0262,24.2972,24.0177,24.2209,5682310.0
2019-07-03 09:40:00,28.6,28.88,28.6,28.68,3262940.0,24.2209,24.4581,24.2209,24.2887,3262940.0
2019-07-03 09:50:00,28.68,28.71,28.54,28.54,2305550.0,24.2887,24.3141,24.1701,24.1701,2305550.0
2019-07-03 10:00:00,28.55,28.63,28.46,28.48,1407410.0,24.1786,24.2463,24.1024,24.1193,1407410.0
2019-07-03 10:10:00,28.47,28.51,28.39,28.4,1234230.0,24.1108,24.1447,24.0431,24.0516,1234230.0
2019-07-03 10:20:00,28.4,28.45,28.35,28.37,1463160.0,24.0516,24.0939,24.0092,24.0262,1463160.0
2019-07-03 10:30:00,28.38,28.47,28.33,28.36,1353670.0,24.0346,24.1108,23.9923,24.0177,1353670.0
2019-07-03 10:40:00,28.36,28.51,28.34,28.49,1831750.0,24.0177,24.1447,24.0007,24.1278,1831750.0
2019-07-03 10:50:00,28.48,28.51,28.42,28.5,808150.0,24.1193,24.1447,24.0685,24.1362,808150.0
2019-07-03 11:00:00,28.5,28.58,28.47,28.48,998720.0,24.1362,24.204,24.1108,24.1193,998720.0
2019-07-03 11:10:00,28.49,28.51,28.48,28.49,1216030.0,24.1278,24.1447,24.1193,24.1278,1216030.0
2019-07-03 11:20:00,28.49,28.51,28.41,28.42,756170.0,24.1278,24.1447,24.06,24.0685,756170.0
2019-07-03 11:30:00,28.42,28.44,28.38,28.4,764490.0,24.0685,24.0854,24.0346,24.0516,764490.0
2019-07-03 11:40:00,28.4,28.46,28.36,28.45,979010.0,24.0516,24.1024,24.0177,24.0939,979010.0
2019-07-03 11:50:00,28.45,28.47,28.42,28.45,547430.0,24.0939,24.1108,24.0685,24.0939,547430.0
2019-07-03 12:00:00,28.45,28.48,28.43,28.43,734000.0,24.0939,24.1193,24.077,24.077,734000.0
2019-07-03 12:10:00,28.43,28.46,28.34,28.36,1023380.0,24.077,24.1024,24.0007,24.0177,1023380.0
2019-07-03 12:20:00,28.36,28.41,28.35,28.39,959270.0,24.0177,24.06,24.0092,24.0431,959270.0
2019-07-03 12:30:00,28.39,28.41,28.33,28.33,903120.0,24.0431,24.06,23.9923,23.9923,903120.0
2019-07-03 12:40:00,28.33,28.39,28.3,28.39,1486320.0,23.9923,24.0431,23.9669,24.0431,1486320.0
2019-07-03 12:50:00,28.4,28.59,28.38,28.49,3011600.0,24.0516,24.2125,24.0346,24.1278,3011600.0
2019-07-05 09:30:00,28.36,28.48,28.33,28.42,1014140.0,24.0177,24.1193,23.9923,24.0685,1014140.0
2019-07-05 09:40:00,28.43,28.51,28.37,28.44,737020.0,24.077,24.1447,24.0262,24.0854,737020.0
2019-07-05 09:50:00,28.44,28.44,28.36,28.39,585950.0,24.0854,24.0854,24.0177,24.0431,585950.0
2019-07-05 10:00:00,28.4,28.51,28.36,28.5,502810.0,24.0516,24.1447,24.0177,24.1362,502810.0
2019-07-05 10:10:00,28.49,28.54,28.46,28.51,475080.0,24.1278,24.1701,24.1024,24.1447,475080.0
2019-07-05 10:20:00,28.53,28.53,28.44,28.46,580830.0,24.1617,24.1617,24.0854,24.1024,580830.0
2019-07-05 10:30:00,28.45,28.46,28.38,28.4,391160.0,24.0939,24.1024,24.0346,24.0516,391160.0
2019-07-05 10:40:00,28.39,28.4,28.31,28.34,325360.0,24.0431,24.0516,23.9753,24.0007,325360.0
2019-07-05 10:50:00,28.34,28.38,28.33,28.38,416250.0,24.0007,24.0346,23.9923,24.0346,416250.0
2019-07-05 11:00:00,28.38,28.42,28.36,28.39,267310.0,24.0346,24.0685,24.0177,24.0431,267310.0
2019-07-05 11:10:00,28.39,28.4,28.32,28.35,337930.0,24.0431,24.0516,23.9838,24.0092,337930.0
2019-07-05 11:20:00,28.34,28.35,28.3,28.33,402960.0,24.0007,24.0092,23.9669,23.9923,402960.0
2019-07-05 11:30:00,28.33,28.33,28.3,28.32,336190.0,23.9923,23.9923,23.9669,23.9838,336190.0
2019-07-05 11:40:00,28.31,28.35,28.29,28.35,518730.0,23.9753,24.0092,23.9584,24.0092,518730.0
2019-07-05 11:50:00,28.36,28.38,28.33,28.36,269160.0,24.0177,24.0346,23.9923,24.0177,269160.0
2019-07-05 12:00:00,28.37,28.37,28.3,28.32,258920.0,24.0262,24.0262,23.9669,23.9838,258920.0
2019-07-05 12:10:00,28.31,28.38,28.31,28.37,321990.0,23.9753,24.0346,23.9753,24.0262,321990.0
2019-07-05 12:20:00,28.37,28.38,28.33,28.38,247440.0,24.0262,24.0346,23.9923,24.0346,247440.0
2019-07-05 12:30:00,28.37,28.39,28.35,28.37,249130.0,24.0262,24.0431,24.0092,24.0262,249130.0
2019-07-05 12:40:00,28.36,28.37,28.3,28.31,229610.0,24.0177,24.0262,23.9669,23.9753,229610.0
2019-07-05 12:50:00,28.32,28.33,28.3,28.33,232980.0,23.9838,23.9923,23.9669,23.9923,232980.0
2019-07-05 13:00:00,28.33,28.36,28.32,28.35,221630.0,23.9923,24.0177,23.9838,24.0092,221630.0
2019-07-05 13:10:00,28.34,28.35,28.31,28.33,163920.0,24.0007,24.0092,23.9753,23.9923,163920.0
2019-07-05 13:20:00,28.33,28.33,28.31,28.32,220480.0,23.9923,23.9923,23.9753,23.9838,220480.0
2019-07-05 13:30:00,28.32,28.33,28.32,28.33,336020.0,23.9838,23.9923,23.9838,23.9923,336020.0
2019-07-05 13:40:00,28.33,28.33,28.31,28.33,321780.0,23.9923,23.9923,23.9753,23.9923,321780.0
2019-07-05 13:50:00,28.33,28.33,28.3,28.32,258640.0,23.9923,23.9923,23.9669,23.9838,258640.0
2019-07-05 14:00:00,28.32,28.33,28.31,28.31,373160.0,23.9838,23.9923,23.9753,23.9753,373160.0
2019-07-05 14:10:00,28.31,28.32,28.3,28.3,274320.0,23.9753,23.9838,23.9669,23.9669,274320.0
2019-07-05 14:20:00,28.3,28.33,28.3,28.31,304410.0,23.9669,23.9923,23.9669,23.9753,304410.0
2019-07-05 14:30:00,28.31,28.36,28.31,28.35,227670.0,23.9753,24.0177,23.9753,24.0092,227670.0
2019-07-05 14:40:00,28.34,28.36,28.33,28.35,241730.0,24.0007,24.0177,23.9923,24.0092,241730.0
2019-07-05 14:50:00,28.35,28.38,28.35,28.37,476000.0,24.0092,24.0346,24.0092,24.0262,476000.0
2019-07-05 15:00:00,28.37,28.38,28.32,28.32,254930.0,24.0262,24.0346,23.9838,23.9838,254930.0
2019-07-05 15:10:00,28.33,28.34,28.3,28.33,502650.0,23.9923,24.0007,23.9669,23.9923,502650.0
2019-07-05 15:20:00,28.33,28.35,28.33,28.34,246010.0,23.9923,24.0092,23.9923,24.0007,246010.0
2019-07-05 15:30:00,28.34,28.36,28.31,28.31,458470.0,24.0007,24.0177,23.9753,23.9753,458470.0
2019-07-05 15:40:00,28.32,28.33,28.3,28.3,490950.0,23.9838,23.9923,23.9669,23.9669,490950.0
2019-07-05 15:50:00,28.3,28.3,28.2,28.27,2413420.0,23.9669,23.9669,23.8822,23.9415,2413420.0
2019-07-08 09:30:00,28.0,28.12,27.86,27.96,877160.0,23.7128,23.8144,23.5942,23.6789,877160.0
2019-07-08 09:40:00,27.96,28.01,27.86,27.87,598430.0,23.6789,23.7213,23.5942,23.6027,598430.0
2019-07-08 09:50:00,27.87,27.93,27.84,27.88,888710.0,23.6027,23.6535,23.5773,23.6112,888710.0
2019-07-08 10:00:00,27.88,27.91,27.82,27.86,762030.0,23.6112,23.6366,23.5604,23.5942,762030.0
2019-07-08 10:10:00,27.85,27.86,27.71,27.73,789380.0,23.5858,23.5942,23.4672,23.4841,789380.0
2019-07-08 10:20:00,27.73,27.74,27.63,27.65,931200.0,23.4841,23.4926,23.3995,23.4164,931200.0
2019-07-08 10:30:00,27.64,27.64,27.48,27.52,1844180.0,23.4079,23.4079,23.2724,23.3063,1844180.0
2019-07-08 10:40:00,27.51,27.54,27.49,27.49,1321500.0,23.2978,23.3232,23.2809,23.2809,1321500.0
2019-07-08 10:50:00,27.5,27.52,27.44,27.51,945860.0,23.2894,23.3063,23.2385,23.2978,945860.0
2019-07-08 11:00:00,27.51,27.63,27.5,27.53,884680.0,23.2978,23.3995,23.2894,23.3148,884680.0
2019-07-08 11:10:00,27.53,27.54,27.49,27.53,599610.0,23.3148,23.3232,23.2809,23.3148,599610.0
2019-07-08 11:20:00,27.54,27.54,27.44,27.49,860800.0,23.3232,23.3232,23.2385,23.2809,860800.0
2019-07-08 11:30:00,27.5,27.54,27.48,27.48,548640.0,23.2894,23.3232,23.2724,23.2724,548640.0
2019-07-08 11:40:00,27.47,27.51,27.46,27.5,489470.0,23.264,23.2978,23.2555,23.2894,489470.0
2019-07-08 11:50:00,27.5,27.54,27.49,27.52,260350.0,23.2894,23.3232,23.2809,23.3063,260350.0
2019-07-08 12:00:00,27.51,27.53,27.49,27.53,169410.0,23.2978,23.3148,23.2809,23.3148,169410.0
2019-07-08 12:10:00,27.53,27.55,27.5,27.54,334000.0,23.3148,23.3317,23.2894,23.3232,334000.0
2019-07-08 12:20:00,27.53,27.54,27.51,27.51,550040.0,23.3148,23.3232,23.2978,23.2978,550040.0
2019-07-08 12:30:00,27.51,27.57,27.51,27.54,386180.0,23.2978,23.3486,23.2978,23.3232,386180.0
2019-07-08 12:40:00,27.53,27.55,27.51,27.53,254870.0,23.3148,23.3317,23.2978,23.3148,254870.0
2019-07-08 12:50:00,27.53,27.6,27.53,27.58,406930.0,23.3148,23.374,23.3148,23.3571,406930.0
2019-07-08 13:00:00,27.59,27.65,27.58,27.6,313030.0,23.3656,23.4164,23.3571,23.374,313030.0
2019-07-08 13:10:00,27.59,27.6,27.57,27.58,193110.0,23.3656,23.374,23.3486,23.3571,193110.0
2019-07-08 13:20:00,27.58,27.58,27.54,27.57,229640.0,23.3571,23.3571,23.3232,23.3486,229640.0
2019-07-08 13:30:00,27.57,27.58,27.56,27.56,178590.0,23.3486,23.3571,23.3402,23.3402,178590.0
2019-07-08 13:40:00,27.56,27.56,27.52,27.54,238760.0,23.3402,23.3402,23.3063,23.3232,238760.0
2019-07-08 13:50:00,27.54,27.57,27.53,27.54,265430.0,23.3232,23.3486,23.3148,23.3232,265430.0
2019-07-08 14:00:00,27.54,27.55,27.48,27.49,359220.0,23.3232,23.3317,23.2724,23.2809,359220.0
2019-07-08 14:10:00,27.5,27.55,27.5,27.54,224500.0,23.2894,23.3317,23.2894,23.3232,224500.0
2019-07-08 14:20:00,27.54,27.55,27.5,27.54,219110.0,23.3232,23.3317,23.2894,23.3232,219110.0
2019-07-08 14:30:00,27.53,27.59,27.51,27.53,337350.0,23.3148,23.3656,23.2978,23.3148,337350.0
2019-07-08 14:40:00,27.53,27.61,27.53,27.61,553880.0,23.3148,23.3825,23.3148,23.3825,553880.0
2019-07-08 14:50:00,27.6,27.64,27.59,27.63,257770.0,23.374,23.4079,23.3656,23.3995,257770.0
2019-07-08 15:00:00,27.64,27.64,27.59,27.61,444310.0,23.4079,23.4079,23.3656,23.3825,444310.0
2019-07-08 15:10:00,27.61,27.65,27.59,27.6,437330.0,23.3825,23.4164,23.3656,23.374,437330.0
2019-07-08 15:20:00,27.61,27.61,27.57,27.58,353300.0,23.3825,23.3825,23.3486,23.3571,353300.0
2019-07-08 15:30:00,27.58,27.58,27.51,27.53,975440.0,23.3571,23.3571,23.2978,23.3148,975440.0
2019-07-08 15:40:00,27.53,27.53,27.49,27.5,955350.0,23.3148,23.3148,23.2809,23.2894,955350.0
2019-07-08 15:50:00,27.5,27.52,27.45,27.49,2490050.0,23.2894,23.3063,23.247,23.2809,2490050.0
2019-07-09 09:30:00,27.35,27.45,27.24,27.32,1195680.0,23.1623,23.247,23.0692,23.1369,1195680.0
2019-07-09 09:40:00,27.31,27.45,27.31,27.36,701950.0,23.1285,23.247,23.1285,23.1708,701950.0
2019-07-09 09:50:00,27.36,27.38,27.3,27.36,565930.0,23.1708,23.1877,23.12,23.1708,565930.0
2019-07-09 10:00:00,27.36,27.41,27.34,27.4,627590.0,23.1708,23.2131,23.1539,23.2047,627590.0
2019-07-09 10:10:00,27.39,27.43,27.36,27.43,583810.0,23.1962,23.2301,23.1708,23.2301,583810.0
2019-07-09 10:20:00,27.44,27.52,27.41,27.52,644190.0,23.2385,23.3063,23.2131,23.3063,644190.0
2019-07-09 10:30:00,27.51,27.58,27.48,27.53,1055340.0,23.2978,23.3571,23.2724,23.3148,1055340.0
2019-07-09 10:40:00,27.53,27.54,27.48,27.53,445410.0,23.3148,23.3232,23.2724,23.3148,445410.0
2019-07-09 10:50:00,27.53,27.53,27.49,27.52,439970.0,23.3148,23.3148,23.2809,23.3063,439970.0
2019-07-09 11:00:00,27.52,27.53,27.48,27.52,620970.0,23.3063,23.3148,23.2724,23.3063,620970.0
2019-07-09 11:10:00,27.52,27.52,27.45,27.52,343000.0,23.3063,23.3063,23.247,23.3063,343000.0
2019-07-09 11:20:00,27.51,27.53,27.42,27.45,428930.0,23.2978,23.3148,23.2216,23.247,428930.0
2019-07-09 11:30:00,27.45,27.52,27.44,27.51,325430.0,23.247,23.3063,23.2385,23.2978,325430.0
2019-07-09 11:40:00,27.51,27.51,27.47,27.5,311110.0,23.2978,23.2978,23.264,23.2894,311110.0
2019-07-09 11:50:00,27.5,27.54,27.47,27.53,305830.0,23.2894,23.3232,23.264,23.3148,305830.0
2019-07-09 12:00:00,27.53,27.56,27.5,27.5,630350.0,23.3148,23.3402,23.2894,23.2894,630350.0
2019-07-09 12:10:00,27.51,27.54,27.49,27.51,300320.0,23.2978,23.3232,23.2809,23.2978,300320.0
2019-07-09 12:20:00,27.51,27.56,27.51,27.53,397040.0,23.2978,23.3402,23.2978,23.3148,397040.0
2019-07-09 12:30:00,27.53,27.55,27.52,27.52,223090.0,23.3148,23.3317,23.3063,23.3063,223090.0
2019-07-09 12:40:00,27.51,27.53,27.5,27.5,284120.0,23.2978,23.3148,23.2894,23.2894,284120.0
2019-07-09 12:50:00,27.51,27.6,27.5,27.52,622170.0,23.2978,23.374,23.2894,23.3063,622170.0
2019-07-09 13:00:00,27.51,27.53,27.46,27.48,278890.0,23.2978,23.3148,23.2555,23.2724,278890.0
2019-07-09 13:10:00,27.47,27.48,27.4,27.42,221990.0,23.264,23.2724,23.2047,23.2216,221990.0
2019-07-09 13:20:00,27.43,27.47,27.41,27.46,140440.0,23.2301,23.264,23.2131,23.2555,140440.0
2019-07-09 13:30:00,27.46,27.46,27.41,27.43,267360.0,23.2555,23.2555,23.2131,23.2301,267360.0
2019-07-09 13:40:00,27.43,27.44,27.37,27.38,252320.0,23.2301,23.2385,23.1793,23.1877,252320.0
2019-07-09 13:50:00,27.37,27.42,27.37,27.4,205190.0,23.1793,23.2216,23.1793,23.2047,205190.0
2019-07-09 14:00:00,27.41,27.44,27.4,27.43,148120.0,23.2131,23.2385,23.2047,23.2301,148120.0
2019-07-09 14:10:00,27.42,27.49,27.42,27.49,198750.0,23.2216,23.2809,23.2216,23.2809,198750.0
2019-07-09 14:20:00,27.48,27.51,27.48,27.5,180930.0,23.2724,23.2978,23.2724,23.2894,180930.0
2019-07-09 14:30:00,27.51,27.51,27.44,27.47,171940.0,23.2978,23.2978,23.2385,23.264,171940.0
2019-07-09 14:40:00,27.48,27.5,27.45,27.48,263210.0,23.2724,23.2894,23.247,23.2724,263210.0
2019-07-09 14:50:00,27.48,27.5,27.47,27.49,300230.0,23.2724,23.2894,23.264,23.2809,300230.0
2019-07-09 15:00:00,27.48,27.52,27.48,27.5,294050.0,23.2724,23.3063,23.2724,23.2894,294050.0
2019-07-09 15:10:00,27.5,27.5,27.44,27.47,305390.0,23.2894,23.2894,23.2385,23.264,305390.0
2019-07-09 15:20:00,27.47,27.51,27.45,27.49,329840.0,23.264,23.2978,23.247,23.2809,329840.0
2019-07-09 15:30:00,27.49,27.49,27.46,27.47,420360.0,23.2809,23.2809,23.2555,23.264,420360.0
2019-07-09 15:40:00,27.47,27.51,27.45,27.5,571460.0,23.264,23.2978,23.247,23.2894,571460.0
2019-07-09 15:50:00,27.51,27.6,27.5,27.55,1521810.0,23.2978,23.374,23.2894,23.3317,1521810.0
2019-07-10 09:30:00,27.79,27.88,27.72,27.81,1464740.0,23.535,23.6112,23.4757,23.5519,1464740.0
2019-07-10 09:40:00,27.83,27.85,27.65,27.8,1470520.0,23.5688,23.5858,23.4164,23.5434,1470520.0
2019-07-10 09:50:00,27.79,27.86,27.69,27.76,964220.0,23.535,23.5942,23.4503,23.5096,964220.0
2019-07-10 10:00:00,27.76,27.82,27.68,27.72,1325880.0,23.5096,23.5604,23.4418,23.4757,1325880.0
2019-07-10 10:10:00,27.71,27.74,27.6,27.65,845980.0,23.4672,23.4926,23.374,23.4164,845980.0
2019-07-10 10:20:00,27.65,27.66,27.49,27.56,1173310.0,23.4164,23.4249,23.2809,23.3402,1173310.0
2019-07-10 10:30:00,27.56,27.64,27.52,27.61,511320.0,23.3402,23.4079,23.3063,23.3825,511320.0
2019-07-10 10:40:00,27.61,27.68,27.57,27.67,304320.0,23.3825,23.4418,23.3486,23.4333,304320.0
2019-07-10 10:50:00,27.67,27.72,27.62,27.63,433100.0,23.4333,23.4757,23.391,23.3995,433100.0
2019-07-10 11:00:00,27.62,27.66,27.6,27.6,290330.0,23.391,23.4249,23.374,23.374,290330.0
2019-07-10 11:10:00,27.6,27.62,27.56,27.59,254420.0,23.374,23.391,23.3402,23.3656,254420.0
2019-07-10 11:20:00,27.59,27.63,27.56,27.61,212900.0,23.3656,23.3995,23.3402,23.3825,212900.0
2019-07-10 11:30:00,27.61,27.7,27.6,27.67,211190.0,23.3825,23.4587,23.374,23.4333,211190.0
2019-07-10 11:40:00,27.67,27.71,27.67,27.71,185930.0,23.4333,23.4672,23.4333,23.4672,185930.0
2019-07-10 11:50:00,27.71,27.78,27.69,27.75,216590.0,23.4672,23.5265,23.4503,23.5011,216590.0
2019-07-10 12:00:00,27.75,27.77,27.69,27.77,213050.0,23.5011,23.518,23.4503,23.518,213050.0
2019-07-10 12:10:00,27.77,27.77,27.7,27.71,420930.0,23.518,23.518,23.4587,23.4672,420930.0
2019-07-10 12:20:00,27.7,27.72,27.68,27.72,180640.0,23.4587,23.4757,23.4418,23.4757,180640.0
2019-07-10 12:30:00,27.72,27.75,27.7,27.74,460460.0,23.4757,23.5011,23.4587,23.4926,460460.0
2019-07-10 12:40:00,27.74,27.74,27.69,27.71,284240.0,23.4926,23.4926,23.4503,23.4672,284240.0
2019-07-10 12:50:00,27.71,27.72,27.7,27.71,222540.0,23.4672,23.4757,23.4587,23.4672,222540.0
2019-07-10 13:00:00,27.71,27.72,27.7,27.71,120910.0,23.4672,23.4757,23.4587,23.4672,120910.0
2019-07-10 13:10:00,27.71,27.72,27.69,27.71,244680.0,23.4672,23.4757,23.4503,23.4672,244680.0
2019-07-10 13:20:00,27.71,27.73,27.69,27.7,232180.0,23.4672,23.4841,23.4503,23.4587,232180.0
2019-07-10 13:30:00,27.7,27.72,27.7,27.71,296270.0,23.4587,23.4757,23.4587,23.4672,296270.0
2019-07-10 13:40:00,27.71,27.72,27.67,27.67,578110.0,23.4672,23.4757,23.4333,23.4333,578110.0
2019-07-10 13:50:00,27.69,27.7,27.59,27.63,294020.0,23.4503,23.4587,23.3656,23.3995,294020.0
2019-07-10 14:00:00,27.63,27.66,27.59,27.62,582910.0,23.3995,23.4249,23.3656,23.391,582910.0
2019-07-10 14:10:00,27.62,27.62,27.56,27.56,161730.0,23.391,23.391,23.3402,23.3402,161730.0
2019-07-10 14:20:00,27.56,27.6,27.54,27.57,162000.0,23.3402,23.374,23.3232,23.3486,162000.0
2019-07-10 14:30:00,27.58,27.63,27.57,27.59,275790.0,23.3571,23.3995,23.3486,23.3656,275790.0
2019-07-10 14:40:00,27.58,27.61,27.54,27.54,339550.0,23.3571,23.3825,23.3232,23.3232,339550.0
2019-07-10 14:50:00,27.54,27.62,27.54,27.57,296330.0,23.3232,23.391,23.3232,23.3486,296330.0
2019-07-10 15:00:00,27.57,27.58,27.53,27.54,155940.0,23.3486,23.3571,23.3148,23.3232,155940.0
2019-07-10 15:10:00,27.54,27.59,27.54,27.56,176700.0,23.3232,23.3656,23.3232,23.3402,176700.0
2019-07-10 15:20:00,27.56,27.59,27.53,27.56,447630.0,23.3402,23.3656,23.3148,23.3402,447630.0
2019-07-10 15:30:00,27.56,27.57,27.5,27.5,742210.0,23.3402,23.3486,23.2894,23.2894,742210.0
2019-07-10 15:40:00,27.5,27.5,27.4,27.45,1603130.0,23.2894,23.2894,23.2047,23.247,1603130.0
2019-07-10 15:50:00,27.45,27.48,27.4,27.45,1638250.0,23.247,23.2724,23.2047,23.247,1638250.0
2019-07-11 09:30:00,27.54,27.56,27.43,27.44,893320.0,23.3232,23.3402,23.2301,23.2385,893320.0
2019-07-11 09:40:00,27.43,27.49,27.39,27.45,782210.0,23.2301,23.2809,23.1962,23.247,782210.0
2019-07-11 09:50:00,27.45,27.48,27.43,27.45,690350.0,23.247,23.2724,23.2301,23.247,690350.0
2019-07-11 10:00:00,27.45,27.46,27.36,27.37,547530.0,23.247,23.2555,23.1708,23.1793,547530.0
2019-07-11 10:10:00,27.38,27.41,27.36,27.38,348270.0,23.1877,23.2131,23.1708,23.1877,348270.0
2019-07-11 10:20:00,27.38,27.42,27.34,27.35,480220.0,23.1877,23.2216,23.1539,23.1623,480220.0
2019-07-11 10:30:00,27.36,27.37,27.29,27.37,324360.0,23.1708,23.1793,23.1115,23.1793,324360.0
2019-07-11 10:40:00,27.37,27.42,27.35,27.4,374950.0,23.1793,23.2216,23.1623,23.2047,374950.0
2019-07-11 10:50:00,27.4,27.44,27.39,27.43,251450.0,23.2047,23.2385,23.1962,23.2301,251450.0
2019-07-11 11:00:00,27.43,27.45,27.4,27.45,371830.0,23.2301,23.247,23.2047,23.247,371830.0
2019-07-11 11:10:00,27.45,27.52,27.45,27.51,642580.0,23.247,23.3063,23.247,23.2978,642580.0
2019-07-11 11:20:00,27.52,27.6,27.51,27.59,392930.0,23.3063,23.374,23.2978,23.3656,392930.0
2019-07-11 11:30:00,27.59,27.61,27.56,27.57,258870.0,23.3656,23.3825,23.3402,23.3486,258870.0
2019-07-11 11:40:00,27.58,27.61,27.55,27.6,284280.0,23.3571,23.3825,23.3317,23.374,284280.0
2019-07-11 11:50:00,27.61,27.65,27.59,27.64,220290.0,23.3825,23.4164,23.3656,23.4079,220290.0
2019-07-11 12:00:00,27.63,27.7,27.62,27.67,247490.0,23.3995,23.4587,23.391,23.4333,247490.0
2019-07-11 12:10:00,27.67,27.67,27.64,27.66,174880.0,23.4333,23.4333,23.4079,23.4249,174880.0
2019-07-11 12:20:00,27.66,27.69,27.63,27.64,151270.0,23.4249,23.4503,23.3995,23.4079,151270.0
2019-07-11 12:30:00,27.64,27.68,27.64,27.67,110360.0,23.4079,23.4418,23.4079,23.4333,110360.0
2019-07-11 12:40:00,27.68,27.7,27.65,27.67,366310.0,23.4418,23.4587,23.4164,23.4333,366310.0
2019-07-11 12:50:00,27.67,27.72,27.67,27.71,345670.0,23.4333,23.4757,23.4333,23.4672,345670.0
2019-07-11 13:00:00,27.72,27.75,27.69,27.71,350950.0,23.4757,23.5011,23.4503,23.4672,350950.0
2019-07-11 13:10:00,27.71,27.72,27.68,27.7,176450.0,23.4672,23.4757,23.4418,23.4587,176450.0
2019-07-11 13:20:00,27.7,27.7,27.6,27.61,555410.0,23.4587,23.4587,23.374,23.3825,555410.0
2019-07-11 13:30:00,27.6,27.63,27.54,27.57,223000.0,23.374,23.3995,23.3232,23.3486,223000.0
2019-07-11 13:40:00,27.57,27.58,27.49,27.52,295630.0,23.3486,23.3571,23.2809,23.3063,295630.0
2019-07-11 13:50:00,27.52,27.54,27.5,27.52,267330.0,23.3063,23.3232,23.2894,23.3063,267330.0
2019-07-11 14:00:00,27.51,27.53,27.5,27.5,228010.0,23.2978,23.3148,23.2894,23.2894,228010.0
2019-07-11 14:10:00,27.51,27.51,27.46,27.46,108310.0,23.2978,23.2978,23.2555,23.2555,108310.0
2019-07-11 14:20:00,27.46,27.47,27.43,27.47,195500.0,23.2555,23.264,23.2301,23.264,195500.0
2019-07-11 14:30:00,27.46,27.51,27.46,27.51,160410.0,23.2555,23.2978,23.2555,23.2978,160410.0
2019-07-11 14:40:00,27.51,27.51,27.47,27.49,211750.0,23.2978,23.2978,23.264,23.2809,211750.0
2019-07-11 14:50:00,27.48,27.49,27.42,27.45,377250.0,23.2724,23.2809,23.2216,23.247,377250.0
2019-07-11 15:00:00,27.47,27.52,27.46,27.49,367390.0,23.264,23.3063,23.2555,23.2809,367390.0
2019-07-11 15:10:00,27.49,27.52,27.47,27.49,208600.0,23.2809,23.3063,23.264,23.2809,208600.0
2019-07-11 15:20:00,27.5,27.51,27.46,27.51,355170.0,23.2894,23.2978,23.2555,23.2978,355170.0
2019-07-11 15:30:00,27.51,27.55,27.5,27.55,281130.0,23.2978,23.3317,23.2894,23.3317,281130.0
2019-07-11 15:40:00,27.55,27.59,27.54,27.58,335170.0,23.3317,23.3656,23.3232,23.3571,335170.0
2019-07-11 15:50:00,27.59,27.64,27.57,27.6,1128700.0,23.3656,23.4079,23.3486,23.374,1128700.0
2019-07-12 09:30:00,27.82,28.05,27.64,28.01,1195870.0,23.5604,23.7551,23.4079,23.7213,1195870.0
2019-07-12 09:40:00,28.01,28.2,28.01,28.2,674360.0,23.7213,23.8822,23.7213,23.8822,674360.0
2019-07-12 09:50:00,28.19,28.25,28.13,28.19,769090.0,23.8737,23.9245,23.8229,23.8737,769090.0
2019-07-12 10:00:00,28.17,28.31,28.17,28.26,804660.0,23.8568,23.9753,23.8568,23.933,804660.0
2019-07-12 10:10:00,28.26,28.27,28.11,28.14,307590.0,23.933,23.9415,23.806,23.8314,307590.0
2019-07-12 10:20:00,28.15,28.21,28.11,28.13,222870.0,23.8398,23.8906,23.806,23.8229,222870.0
2019-07-12 10:30:00,28.12,28.17,28.09,28.11,220840.0,23.8144,23.8568,23.789,23.806,220840.0
2019-07-12 10:40:00,28.11,28.14,28.05,28.13,266010.0,23.806,23.8314,23.7551,23.8229,266010.0
2019-07-12 10:50:00,28.14,28.18,28.11,28.13,281800.0,23.8314,23.8652,23.806,23.8229,281800.0
2019-07-12 11:00:00,28.14,28.17,28.1,28.15,292670.0,23.8314,23.8568,23.7975,23.8398,292670.0
2019-07-12 11:10:00,28.16,28.22,28.14,28.21,225730.0,23.8483,23.8991,23.8314,23.8906,225730.0
2019-07-12 11:20:00,28.21,28.22,28.18,28.19,143980.0,23.8906,23.8991,23.8652,23.8737,143980.0
2019-07-12 11:30:00,28.19,28.23,28.17,28.22,97530.0,23.8737,23.9076,23.8568,23.8991,97530.0
2019-07-12 11:40:00,28.2,28.29,28.2,28.28,181480.0,23.8822,23.9584,23.8822,23.9499,181480.0
2019-07-12 11:50:00,28.26,28.3,28.25,28.29,258330.0,23.933,23.9669,23.9245,23.9584,258330.0
2019-07-12 12:00:00,28.28,28.29,28.23,28.27,244510.0,23.9499,23.9584,23.9076,23.9415,244510.0
2019-07-12 12:10:00,28.27,28.28,28.23,28.25,128390.0,23.9415,23.9499,23.9076,23.9245,128390.0
2019-07-12 12:20:00,28.26,28.28,28.25,28.25,84400.0,23.933,23.9499,23.9245,23.9245,84400.0
2019-07-12 12:30:00,28.24,28.28,28.24,28.28,202750.0,23.9161,23.9499,23.9161,23.9499,202750.0
2019-07-12 12:40:00,28.28,28.35,28.27,28.35,468440.0,23.9499,24.0092,23.9415,24.0092,468440.0
2019-07-12 12:50:00,28.34,28.39,28.34,28.38,341630.0,24.0007,24.0431,24.0007,24.0346,341630.0
2019-07-12 13:00:00,28.37,28.38,28.29,28.32,224410.0,24.0262,24.0346,23.9584,23.9838,224410.0
2019-07-12 13:10:00,28.32,28.32,28.28,28.31,213220.0,23.9838,23.9838,23.9499,23.9753,213220.0
2019-07-12 13:20:00,28.32,28.39,28.32,28.35,175580.0,23.9838,24.0431,23.9838,24.0092,175580.0
2019-07-12 13:30:00,28.35,28.35,28.32,28.32,227410.0,24.0092,24.0092,23.9838,23.9838,227410.0
2019-07-12 13:40:00,28.32,28.32,28.29,28.3,332340.0,23.9838,23.9838,23.9584,23.9669,332340.0
2019-07-12 13:50:00,28.31,28.34,28.29,28.34,184050.0,23.9753,24.0007,23.9584,24.0007,184050.0
2019-07-12 14:00:00,28.34,28.39,28.34,28.38,339360.0,24.0007,24.0431,24.0007,24.0346,339360.0
2019-07-12 14:10:00,28.38,28.43,28.38,28.4,718190.0,24.0346,24.077,24.0346,24.0516,718190.0
2019-07-12 14:20:00,28.4,28.41,28.39,28.4,127810.0,24.0516,24.06,24.0431,24.0516,127810.0
2019-07-12 14:30:00,28.4,28.46,28.4,28.45,236540.0,24.0516,24.1024,24.0516,24.0939,236540.0
2019-07-12 14:40:00,28.45,28.49,28.44,28.48,177080.0,24.0939,24.1278,24.0854,24.1193,177080.0
2019-07-12 14:50:00,28.48,28.53,28.47,28.51,339110.0,24.1193,24.1617,24.1108,24.1447,339110.0
2019-07-12 15:00:00,28.51,28.53,28.5,28.51,253960.0,24.1447,24.1617,24.1362,24.1447,253960.0
2019-07-12 15:10:00,28.51,28.52,28.45,28.48,306290.0,24.1447,24.1532,24.0939,24.1193,306290.0
2019-07-12 15:20:00,28.49,28.5,28.47,28.48,296570.0,24.1278,24.1362,24.1108,24.1193,296570.0
2019-07-12 15:30:00,28.48,28.51,28.48,28.51,324500.0,24.1193,24.1447,24.1193,24.1447,324500.0
2019-07-12 15:40:00,28.51,28.55,28.5,28.55,555530.0,24.1447,24.1786,24.1362,24.1786,555530.0
2019-07-12 15:50:00,28.55,28.59,28.54,28.54,1871670.0,24.1786,24.2125,24.1701,24.1701,1871670.0
2019-07-15 09:30:00,29.13,29.44,29.07,29.32,2984300.0,24.6698,24.9323,24.619,24.8307,2984300.0
2019-07-15 09:40:00,29.32,29.45,29.17,29.22,1244790.0,24.8307,24.9408,24.7037,24.746,1244790.0
2019-07-15 09:50:00,29.22,29.26,29.11,29.13,1028230.0,24.746,24.7799,24.6528,24.6698,1028230.0
2019-07-15 10:00:00,29.13,29.2,29.1,29.19,534460.0,24.6698,24.7291,24.6444,24.7206,534460.0
2019-07-15 10:10:00,29.19,29.24,29.14,29.2,844600.0,24.7206,24.7629,24.6783,24.7291,844600.0
2019-07-15 10:20:00,29.2,29.22,29.03,29.06,744240.0,24.7291,24.746,24.5851,24.6105,744240.0
2019-07-15 10:30:00,29.06,29.08,29.0,29.03,389430.0,24.6105,24.6274,24.5597,24.5851,389430.0
2019-07-15 10:40:00,29.02,29.06,28.9,28.99,758940.0,24.5766,24.6105,24.475,24.5512,758940.0
2019-07-15 10:50:00,29.0,29.04,28.95,29.01,663010.0,24.5597,24.5936,24.5173,24.5682,663010.0
2019-07-15 11:00:00,29.01,29.1,28.98,29.04,437040.0,24.5682,24.6444,24.5428,24.5936,437040.0
2019-07-15 11:10:00,29.04,29.06,28.99,29.01,515540.0,24.5936,24.6105,24.5512,24.5682,515540.0
2019-07-15 11:20:00,29.02,29.11,28.98,29.0,800420.0,24.5766,24.6528,24.5428,24.5597,800420.0
2019-07-15 11:30:00,29.0,29.01,28.86,28.87,710900.0,24.5597,24.5682,24.4411,24.4496,710900.0
2019-07-15 11:40:00,28.88,28.94,28.8,28.8,594170.0,24.4581,24.5089,24.3903,24.3903,594170.0
2019-07-15 11:50:00,28.8,28.88,28.8,28.88,491000.0,24.3903,24.4581,24.3903,24.4581,491000.0
2019-07-15 12:00:00,28.87,28.88,28.73,28.76,289020.0,24.4496,24.4581,24.331,24.3564,289020.0
2019-07-15 12:10:00,28.76,28.86,28.73,28.86,206640.0,24.3564,24.4411,24.331,24.4411,206640.0
2019-07-15 12:20:00,28.86,28.88,28.82,28.86,204790.0,24.4411,24.4581,24.4073,24.4411,204790.0
2019-07-15 12:30:00,28.86,28.86,28.8,28.82,282280.0,24.4411,24.4411,24.3903,24.4073,282280.0
2019-07-15 12:40:00,28.83,28.88,28.83,28.86,192850.0,24.4157,24.4581,24.4157,24.4411,192850.0
2019-07-15 12:50:00,28.86,28.92,28.86,28.91,240920.0,24.4411,24.4919,24.4411,24.4835,240920.0
2019-07-15 13:00:00,28.91,28.93,28.87,28.88,206980.0,24.4835,24.5004,24.4496,24.4581,206980.0
2019-07-15 13:10:00,28.89,28.93,28.89,28.92,220600.0,24.4665,24.5004,24.4665,24.4919,220600.0
2019-07-15 13:20:00,28.92,28.95,28.92,28.95,190800.0,24.4919,24.5173,24.4919,24.5173,190800.0
2019-07-15 13:30:00,28.95,29.04,28.91,29.03,500180.0,24.5173,24.5936,24.4835,24.5851,500180.0
2019-07-15 13:40:00,29.04,29.06,29.01,29.04,402690.0,24.5936,24.6105,24.5682,24.5936,402690.0
2019-07-15 13:50:00,29.04,29.09,29.01,29.06,411670.0,24.5936,24.6359,24.5682,24.6105,411670.0
2019-07-15 14:00:00,29.07,29.14,29.04,29.1,252500.0,24.619,24.6783,24.5936,24.6444,252500.0
2019-07-15 14:10:00,29.09,29.11,28.97,29.02,686040.0,24.6359,24.6528,24.5343,24.5766,686040.0
2019-07-15 14:20:00,29.02,29.03,28.98,29.01,344780.0,24.5766,24.5851,24.5428,24.5682,344780.0
2019-07-15 14:30:00,29.01,29.01,28.92,28.92,213940.0,24.5682,24.5682,24.4919,24.4919,213940.0
2019-07-15 14:40:00,28.92,28.96,28.91,28.93,124200.0,24.4919,24.5258,24.4835,24.5004,124200.0
2019-07-15 14:50:00,28.93,28.98,28.93,28.96,278840.0,24.5004,24.5428,24.5004,24.5258,278840.0
2019-07-15 15:00:00,28.95,28.96,28.88,28.9,290580.0,24.5173,24.5258,24.4581,24.475,290580.0
2019-07-15 15:10:00,28.91,28.91,28.87,28.89,207890.0,24.4835,24.4835,24.4496,24.4665,207890.0
2019-07-15 15:20:00,28.89,28.91,28.87,28.9,213350.0,24.4665,24.4835,24.4496,24.475,213350.0
2019-07-15 15:30:00,28.9,28.96,28.9,28.91,294520.0,24.475,24.5258,24.475,24.4835,294520.0
2019-07-15 15:40:00,28.92,28.93,28.85,28.86,487490.0,24.4919,24.5004,24.4327,24.4411,487490.0
2019-07-15 15:50:00,28.86,28.87,28.8,28.84,1020740.0,24.4411,24.4496,24.3903,24.4242,1020740.0
2019-07-16 09:30:00,28.7,28.78,28.44,28.51,809820.0,24.3056,24.3734,24.0854,24.1447,809820.0
2019-07-16 09:40:00,28.5,28.64,28.5,28.58,509000.0,24.1362,24.2548,24.1362,24.204,509000.0
2019-07-16 09:50:00,28.59,28.63,28.55,28.63,308310.0,24.2125,24.2463,24.1786,24.2463,308310.0
2019-07-16 10:00:00,28.63,28.68,28.59,28.64,203580.0,24.2463,24.2887,24.2125,24.2548,203580.0
2019-07-16 10:10:00,28.63,28.71,28.62,28.66,235680.0,24.2463,24.3141,24.2379,24.2717,235680.0
2019-07-16 10:20:00,28.67,28.7,28.61,28.64,240050.0,24.2802,24.3056,24.2294,24.2548,240050.0
2019-07-16 10:30:00,28.65,28.65,28.56,28.6,232050.0,24.2633,24.2633,24.1871,24.2209,232050.0
2019-07-16 10:40:00,28.59,28.65,28.57,28.57,295220.0,24.2125,24.2633,24.1955,24.1955,295220.0
2019-07-16 10:50:00,28.56,28.59,28.51,28.53,306560.0,24.1871,24.2125,24.1447,24.1617,306560.0
2019-07-16 11:00:00,28.54,28.58,28.51,28.53,192570.0,24.1701,24.204,24.1447,24.1617,192570.0
2019-07-16 11:10:00,28.53,28.57,28.51,28.51,110680.0,24.1617,24.1955,24.1447,24.1447,110680.0
2019-07-16 11:20:00,28.51,28.56,28.49,28.52,261480.0,24.1447,24.1871,24.1278,24.1532,261480.0
2019-07-16 11:30:00,28.52,28.56,28.51,28.52,109150.0,24.1532,24.1871,24.1447,24.1532,109150.0
2019-07-16 11:40:00,28.53,28.58,28.49,28.57,100060.0,24.1617,24.204,24.1278,24.1955,100060.0
2019-07-16 11:50:00,28.57,28.61,28.54,28.55,305320.0,24.1955,24.2294,24.1701,24.1786,305320.0
2019-07-16 12:00:00,28.56,28.58,28.41,28.42,204210.0,24.1871,24.204,24.06,24.0685,204210.0
2019-07-16 12:10:00,28.41,28.41,28.24,28.26,354790.0,24.06,24.06,23.9161,23.933,354790.0
2019-07-16 12:20:00,28.26,28.32,28.25,28.29,212520.0,23.933,23.9838,23.9245,23.9584,212520.0
2019-07-16 12:30:00,28.29,28.35,28.28,28.34,179620.0,23.9584,24.0092,23.9499,24.0007,179620.0
2019-07-16 12:40:00,28.34,28.37,28.32,28.36,248290.0,24.0007,24.0262,23.9838,24.0177,248290.0
2019-07-16 12:50:00,28.37,28.39,28.33,28.38,245480.0,24.0262,24.0431,23.9923,24.0346,245480.0
2019-07-16 13:00:00,28.38,28.44,28.37,28.44,122630.0,24.0346,24.0854,24.0262,24.0854,122630.0
2019-07-16 13:10:00,28.44,28.46,28.41,28.42,124070.0,24.0854,24.1024,24.06,24.0685,124070.0
2019-07-16 13:20:00,28.43,28.45,28.39,28.39,275460.0,24.077,24.0939,24.0431,24.0431,275460.0
2019-07-16 13:30:00,28.39,28.44,28.39,28.42,72270.0,24.0431,24.0854,24.0431,24.0685,72270.0
2019-07-16 13:40:00,28.42,28.42,28.39,28.42,133880.0,24.0685,24.0685,24.0431,24.0685,133880.0
2019-07-16 13:50:00,28.41,28.41,28.38,28.38,82610.0,24.06,24.06,24.0346,24.0346,82610.0
2019-07-16 14:00:00,28.38,28.44,28.38,28.44,82920.0,24.0346,24.0854,24.0346,24.0854,82920.0
2019-07-16 14:10:00,28.44,28.44,28.41,28.43,70960.0,24.0854,24.0854,24.06,24.077,70960.0
2019-07-16 14:20:00,28.43,28.46,28.42,28.46,75890.0,24.077,24.1024,24.0685,24.1024,75890.0
2019-07-16 14:30:00,28.45,28.47,28.41,28.47,89490.0,24.0939,24.1108,24.06,24.1108,89490.0
2019-07-16 14:40:00,28.48,28.5,28.46,28.48,98850.0,24.1193,24.1362,24.1024,24.1193,98850.0
2019-07-16 14:50:00,28.49,28.5,28.44,28.46,175460.0,24.1278,24.1362,24.0854,24.1024,175460.0
2019-07-16 15:00:00,28.45,28.49,28.44,28.46,78470.0,24.0939,24.1278,24.0854,24.1024,78470.0
2019-07-16 15:10:00,28.46,28.49,28.45,28.47,126060.0,24.1024,24.1278,24.0939,24.1108,126060.0
2019-07-16 15:20:00,28.48,28.5,28.44,28.44,148190.0,24.1193,24.1362,24.0854,24.0854,148190.0
2019-07-16 15:30:00,28.45,28.46,28.41,28.45,233010.0,24.0939,24.1024,24.06,24.0939,233010.0
2019-07-16 15:40:00,28.46,28.48,28.4,28.41,329980.0,24.1024,24.1193,24.0516,24.06,329980.0
2019-07-16 15:50:00,28.41,28.45,28.39,28.41,663500.0,24.06,24.0939,24.0431,24.06,663500.0
2019-07-17 09:30:00,28.56,28.56,28.33,28.37,388300.0,24.1871,24.1871,23.9923,24.0262,388300.0
2019-07-17 09:40:00,28.41,28.44,28.32,28.44,265480.0,24.06,24.0854,23.9838,24.0854,265480.0
2019-07-17 09:50:00,28.42,28.52,28.42,28.49,188630.0,24.0685,24.1532,24.0685,24.1278,188630.0
2019-07-17 10:00:00,28.49,28.61,28.48,28.59,501460.0,24.1278,24.2294,24.1193,24.2125,501460.0
2019-07-17 10:10:00,28.59,28.63,28.53,28.59,387620.0,24.2125,24.2463,24.1617,24.2125,387620.0
2019-07-17 10:20:00,28.59,28.65,28.55,28.55,298280.0,24.2125,24.2633,24.1786,24.1786,298280.0
2019-07-17 10:30:00,28.55,28.58,28.53,28.56,97570.0,24.1786,24.204,24.1617,24.1871,97570.0
2019-07-17 10:40:00,28.56,28.56,28.48,28.5,192290.0,24.1871,24.1871,24.1193,24.1362,192290.0
2019-07-17 10:50:00,28.49,28.53,28.42,28.44,345690.0,24.1278,24.1617,24.0685,24.0854,345690.0
2019-07-17 11:00:00,28.43,28.51,28.43,28.51,281450.0,24.077,24.1447,24.077,24.1447,281450.0
2019-07-17 11:10:00,28.53,28.56,28.52,28.53,201630.0,24.1617,24.1871,24.1532,24.1617,201630.0
2019-07-17 11:20:00,28.51,28.6,28.51,28.58,227680.0,24.1447,24.2209,24.1447,24.204,227680.0
2019-07-17 11:30:00,28.57,28.6,28.54,28.56,159390.0,24.1955,24.2209,24.1701,24.1871,159390.0
2019-07-17 11:40:00,28.57,28.62,28.57,28.62,473430.0,24.1955,24.2379,24.1955,24.2379,473430.0
2019-07-17 11:50:00,28.62,28.67,28.62,28.66,218830.0,24.2379,24.2802,24.2379,24.2717,218830.0
2019-07-17 12:00:00,28.66,28.68,28.65,28.67,340750.0,24.2717,24.2887,24.2633,24.2802,340750.0
2019-07-17 12:10:00,28.67,28.67,28.62,28.63,169570.0,24.2802,24.2802,24.2379,24.2463,169570.0
2019-07-17 12:20:00,28.64,28.64,28.58,28.62,120480.0,24.2548,24.2548,24.204,24.2379,120480.0
2019-07-17 12:30:00,28.61,28.62,28.58,28.62,232850.0,24.2294,24.2379,24.204,24.2379,232850.0
2019-07-17 12:40:00,28.62,28.64,28.61,28.61,132040.0,24.2379,24.2548,24.2294,24.2294,132040.0
2019-07-17 12:50:00,28.61,28.63,28.59,28.6,87030.0,24.2294,24.2463,24.2125,24.2209,87030.0
2019-07-17 13:00:00,28.59,28.64,28.59,28.62,171320.0,24.2125,24.2548,24.2125,24.2379,171320.0
2019-07-17 13:10:00,28.62,28.63,28.6,28.61,46020.0,24.2379,24.2463,24.2209,24.2294,46020.0
2019-07-17 13:20:00,28.61,28.67,28.61,28.67,156450.0,24.2294,24.2802,24.2294,24.2802,156450.0
2019-07-17 13:30:00,28.66,28.72,28.66,28.72,137460.0,24.2717,24.3226,24.2717,24.3226,137460.0
2019-07-17 13:40:00,28.71,28.72,28.7,28.72,170920.0,24.3141,24.3226,24.3056,24.3226,170920.0
2019-07-17 13:50:00,28.7,28.73,28.68,28.68,99740.0,24.3056,24.331,24.2887,24.2887,99740.0
2019-07-17 14:00:00,28.69,28.69,28.58,28.59,165600.0,24.2972,24.2972,24.204,24.2125,165600.0
2019-07-17 14:10:00,28.58,28.59,28.52,28.53,169750.0,24.204,24.2125,24.1532,24.1617,169750.0
2019-07-17 14:20:00,28.54,28.57,28.53,28.57,111330.0,24.1701,24.1955,24.1617,24.1955,111330.0
2019-07-17 14:30:00,28.56,28.58,28.55,28.57,131090.0,24.1871,24.204,24.1786,24.1955,131090.0
2019-07-17 14:40:00,28.57,28.65,28.57,28.64,296260.0,24.1955,24.2633,24.1955,24.2548,296260.0
2019-07-17 14:50:00,28.64,28.66,28.61,28.66,342700.0,24.2548,24.2717,24.2294,24.2717,342700.0
2019-07-17 15:00:00,28.65,28.65,28.62,28.63,370960.0,24.2633,24.2633,24.2379,24.2463,370960.0
2019-07-17 15:10:00,28.63,28.65,28.6,28.62,135170.0,24.2463,24.2633,24.2209,24.2379,135170.0
2019-07-17 15:20:00,28.62,28.62,28.57,28.58,111000.0,24.2379,24.2379,24.1955,24.204,111000.0
2019-07-17 15:30:00,28.58,28.6,28.57,28.57,198070.0,24.204,24.2209,24.1955,24.1955,198070.0
2019-07-17 15:40:00,28.58,28.58,28.54,28.56,473260.0,24.204,24.204,24.1701,24.1871,473260.0
2019-07-17 15:50:00,28.56,28.59,28.51,28.51,1002220.0,24.1871,24.2125,24.1447,24.1447,1002220.0
2019-07-18 09:30:00,28.62,28.7,28.57,28.65,724960.0,24.2379,24.3056,24.1955,24.2633,724960.0
2019-07-18 09:40:00,28.64,28.65,28.6,28.63,567670.0,24.2548,24.2633,24.2209,24.2463,567670.0
2019-07-18 09:50:00,28.64,28.69,28.6,28.64,790600.0,24.2548,24.2972,24.2209,24.2548,790600.0
2019-07-18 10:00:00,28.65,28.7,28.61,28.66,489200.0,24.2633,24.3056,24.2294,24.2717,489200.0
2019-07-18 10:10:00,28.66,28.68,28.63,28.64,277490.0,24.2717,24.2887,24.2463,24.2548,277490.0
2019-07-18 10:20:00,28.64,28.68,28.63,28.66,289010.0,24.2548,24.2887,24.2463,24.2717,289010.0
2019-07-18 10:30:00,28.68,28.68,28.63,28.64,592080.0,24.2887,24.2887,24.2463,24.2548,592080.0
2019-07-18 10:40:00,28.64,28.67,28.63,28.65,194090.0,24.2548,24.2802,24.2463,24.2633,194090.0
2019-07-18 10:50:00,28.64,28.65,28.54,28.55,271850.0,24.2548,24.2633,24.1701,24.1786,271850.0
2019-07-18 11:00:00,28.55,28.57,28.49,28.51,146620.0,24.1786,24.1955,24.1278,24.1447,146620.0
2019-07-18 11:10:00,28.51,28.53,28.45,28.46,131000.0,24.1447,24.1617,24.0939,24.1024,131000.0
2019-07-18 11:20:00,28.46,28.46,28.38,28.41,113200.0,24.1024,24.1024,24.0346,24.06,113200.0
2019-07-18 11:30:00,28.42,28.45,28.39,28.43,128490.0,24.0685,24.0939,24.0431,24.077,128490.0
2019-07-18 11:40:00,28.42,28.47,28.38,28.46,365860.0,24.0685,24.1108,24.0346,24.1024,365860.0
2019-07-18 11:50:00,28.47,28.49,28.44,28.49,229420.0,24.1108,24.1278,24.0854,24.1278,229420.0
2019-07-18 12:00:00,28.48,28.54,28.46,28.54,135540.0,24.1193,24.1701,24.1024,24.1701,135540.0
2019-07-18 12:10:00,28.55,28.56,28.54,28.56,166600.0,24.1786,24.1871,24.1701,24.1871,166600.0
2019-07-18 12:20:00,28.55,28.62,28.54,28.6,200330.0,24.1786,24.2379,24.1701,24.2209,200330.0
2019-07-18 12:30:00,28.6,28.64,28.57,28.63,186260.0,24.2209,24.2548,24.1955,24.2463,186260.0
2019-07-18 12:40:00,28.65,28.67,28.61,28.65,340530.0,24.2633,24.2802,24.2294,24.2633,340530.0
2019-07-18 12:50:00,28.65,28.74,28.65,28.74,484280.0,24.2633,24.3395,24.2633,24.3395,484280.0
2019-07-18 13:00:00,28.73,28.8,28.73,28.79,471560.0,24.331,24.3903,24.331,24.3818,471560.0
2019-07-18 13:10:00,28.79,28.84,28.77,28.8,358820.0,24.3818,24.4242,24.3649,24.3903,358820.0
2019-07-18 13:20:00,28.82,28.83,28.79,28.81,125860.0,24.4073,24.4157,24.3818,24.3988,125860.0
2019-07-18 13:30:00,28.81,28.89,28.8,28.88,160330.0,24.3988,24.4665,24.3903,24.4581,160330.0
2019-07-18 13:40:00,28.89,28.89,28.84,28.84,206060.0,24.4665,24.4665,24.4242,24.4242,206060.0
2019-07-18 13:50:00,28.84,28.85,28.81,28.82,144000.0,24.4242,24.4327,24.3988,24.4073,144000.0
2019-07-18 14:00:00,28.82,28.86,28.82,28.86,82320.0,24.4073,24.4411,24.4073,24.4411,82320.0
2019-07-18 14:10:00,28.87,28.89,28.86,28.88,107000.0,24.4496,24.4665,24.4411,24.4581,107000.0
2019-07-18 14:20:00,28.88,28.93,28.88,28.91,207730.0,24.4581,24.5004,24.4581,24.4835,207730.0
2019-07-18 14:30:00,28.91,28.97,28.91,28.97,185830.0,24.4835,24.5343,24.4835,24.5343,185830.0
2019-07-18 14:40:00,28.98,29.01,28.97,29.01,397580.0,24.5428,24.5682,24.5343,24.5682,397580.0
2019-07-18 14:50:00,29.0,29.01,28.97,29.01,228930.0,24.5597,24.5682,24.5343,24.5682,228930.0
2019-07-18 15:00:00,29.0,29.03,28.98,28.98,268300.0,24.5597,24.5851,24.5428,24.5428,268300.0
2019-07-18 15:10:00,28.99,29.02,28.97,29.0,273290.0,24.5512,24.5766,24.5343,24.5597,273290.0
2019-07-18 15:20:00,29.0,29.0,28.94,28.95,360710.0,24.5597,24.5597,24.5089,24.5173,360710.0
2019-07-18 15:30:00,28.94,28.97,28.93,28.97,526450.0,24.5089,24.5343,24.5004,24.5343,526450.0
2019-07-18 15:40:00,28.97,28.98,28.92,28.94,509820.0,24.5343,24.5428,24.4919,24.5089,509820.0
2019-07-18 15:50:00,28.93,28.98,28.91,28.98,1085270.0,24.5004,24.5428,24.4835,24.5428,1085270.0
2019-07-19 09:30:00,29.16,29.27,29.1,29.18,1754120.0,24.6952,24.7883,24.6444,24.7121,1754120.0
2019-07-19 09:40:00,29.15,29.32,29.15,29.2,483000.0,24.6867,24.8307,24.6867,24.7291,483000.0
2019-07-19 09:50:00,29.2,29.25,29.14,29.19,419100.0,24.7291,24.7714,24.6783,24.7206,419100.0
2019-07-19 10:00:00,29.18,29.24,29.12,29.16,682980.0,24.7121,24.7629,24.6613,24.6952,682980.0
2019-07-19 10:10:00,29.15,29.19,29.11,29.15,931850.0,24.6867,24.7206,24.6528,24.6867,931850.0
2019-07-19 10:20:00,29.15,29.17,29.08,29.13,295590.0,24.6867,24.7037,24.6274,24.6698,295590.0
2019-07-19 10:30:00,29.14,29.14,29.07,29.09,159080.0,24.6783,24.6783,24.619,24.6359,159080.0
2019-07-19 10:40:00,29.07,29.07,29.04,29.04,79630.0,24.619,24.619,24.5936,24.5936,79630.0
2019-07-19 10:50:00,29.04,29.1,29.01,29.1,132330.0,24.5936,24.6444,24.5682,24.6444,132330.0
2019-07-19 11:00:00,29.1,29.17,29.08,29.17,132740.0,24.6444,24.7037,24.6274,24.7037,132740.0
2019-07-19 11:10:00,29.17,29.22,29.16,29.2,109520.0,24.7037,24.746,24.6952,24.7291,109520.0
2019-07-19 11:20:00,29.2,29.2,29.13,29.16,121920.0,24.7291,24.7291,24.6698,24.6952,121920.0
2019-07-19 11:30:00,29.16,29.17,29.05,29.07,176550.0,24.6952,24.7037,24.602,24.619,176550.0
2019-07-19 11:40:00,29.05,29.05,28.99,29.02,378590.0,24.602,24.602,24.5512,24.5766,378590.0
2019-07-19 11:50:00,29.02,29.12,29.02,29.12,326730.0,24.5766,24.6613,24.5766,24.6613,326730.0
2019-07-19 12:00:00,29.12,29.13,29.09,29.12,182760.0,24.6613,24.6698,24.6359,24.6613,182760.0
2019-07-19 12:10:00,29.11,29.15,29.1,29.13,189090.0,24.6528,24.6867,24.6444,24.6698,189090.0
2019-07-19 12:20:00,29.13,29.16,29.08,29.13,127530.0,24.6698,24.6952,24.6274,24.6698,127530.0
2019-07-19 12:30:00,29.13,29.16,29.12,29.15,165660.0,24.6698,24.6952,24.6613,24.6867,165660.0
2019-07-19 12:40:00,29.15,29.2,29.14,29.2,253910.0,24.6867,24.7291,24.6783,24.7291,253910.0
2019-07-19 12:50:00,29.21,29.22,29.16,29.18,207810.0,24.7375,24.746,24.6952,24.7121,207810.0
2019-07-19 13:00:00,29.18,29.2,29.16,29.19,118390.0,24.7121,24.7291,24.6952,24.7206,118390.0
2019-07-19 13:10:00,29.19,29.2,29.17,29.19,109430.0,24.7206,24.7291,24.7037,24.7206,109430.0
2019-07-19 13:20:00,29.18,29.2,29.18,29.19,59820.0,24.7121,24.7291,24.7121,24.7206,59820.0
2019-07-19 13:30:00,29.19,29.19,29.13,29.13,68350.0,24.7206,24.7206,24.6698,24.6698,68350.0
2019-07-19 13:40:00,29.12,29.18,29.11,29.18,67270.0,24.6613,24.7121,24.6528,24.7121,67270.0
2019-07-19 13:50:00,29.18,29.22,29.18,29.22,170150.0,24.7121,24.746,24.7121,24.746,170150.0
2019-07-19 14:00:00,29.23,29.27,29.15,29.15,189160.0,24.7545,24.7883,24.6867,24.6867,189160.0
2019-07-19 14:10:00,29.15,29.18,29.12,29.13,294600.0,24.6867,24.7121,24.6613,24.6698,294600.0
2019-07-19 14:20:00,29.14,29.2,29.12,29.12,350660.0,24.6783,24.7291,24.6613,24.6613,350660.0
2019-07-19 14:30:00,29.14,29.17,29.0,29.03,265870.0,24.6783,24.7037,24.5597,24.5851,265870.0
2019-07-19 14:40:00,29.03,29.07,29.02,29.05,144160.0,24.5851,24.619,24.5766,24.602,144160.0
2019-07-19 14:50:00,29.05,29.08,29.04,29.05,149920.0,24.602,24.6274,24.5936,24.602,149920.0
2019-07-19 15:00:00,29.05,29.09,29.03,29.09,499640.0,24.602,24.6359,24.5851,24.6359,499640.0
2019-07-19 15:10:00,29.08,29.1,29.06,29.07,246110.0,24.6274,24.6444,24.6105,24.619,246110.0
2019-07-19 15:20:00,29.06,29.08,29.0,29.06,300290.0,24.6105,24.6274,24.5597,24.6105,300290.0
2019-07-19 15:30:00,29.07,29.1,29.04,29.06,276920.0,24.619,24.6444,24.5936,24.6105,276920.0
2019-07-19 15:40:00,29.06,29.12,29.02,29.03,455870.0,24.6105,24.6613,24.5766,24.5851,455870.0
2019-07-19 15:50:00,29.03,29.03,28.95,29.0,2101440.0,24.5851,24.5851,24.5173,24.5597,2101440.0
2019-07-22 09:30:00,29.3,29.6,29.22,29.56,1603310.0,24.8138,25.0678,24.746,25.0339,1603310.0
2019-07-22 09:40:00,29.56,29.78,29.55,29.75,809540.0,25.0339,25.2203,25.0255,25.1949,809540.0
2019-07-22 09:50:00,29.75,29.89,29.74,29.88,983000.0,25.1949,25.3134,25.1864,25.3049,983000.0
2019-07-22 10:00:00,29.88,29.95,29.85,29.89,1241640.0,25.3049,25.3642,25.2795,25.3134,1241640.0
2019-07-22 10:10:00,29.89,29.97,29.87,29.95,1145070.0,25.3134,25.3812,25.2965,25.3642,1145070.0
2019-07-22 10:20:00,29.95,30.0,29.91,29.92,781350.0,25.3642,25.4066,25.3304,25.3388,781350.0
2019-07-22 10:30:00,29.92,29.98,29.92,29.97,1357440.0,25.3388,25.3896,25.3388,25.3812,1357440.0
2019-07-22 10:40:00,29.97,29.97,29.81,29.82,492140.0,25.3812,25.3812,25.2457,25.2541,492140.0
2019-07-22 10:50:00,29.8,29.83,29.72,29.73,369920.0,25.2372,25.2626,25.1694,25.1779,369920.0
2019-07-22 11:00:00,29.74,29.78,29.68,29.73,430580.0,25.1864,25.2203,25.1356,25.1779,430580.0
2019-07-22 11:10:00,29.72,29.79,29.71,29.78,288410.0,25.1694,25.2287,25.161,25.2203,288410.0
2019-07-22 11:20:00,29.76,29.76,29.67,29.7,209510.0,25.2033,25.2033,25.1271,25.1525,209510.0
2019-07-22 11:30:00,29.7,29.73,29.6,29.67,546480.0,25.1525,25.1779,25.0678,25.1271,546480.0
2019-07-22 11:40:00,29.68,29.68,29.53,29.53,425580.0,25.1356,25.1356,25.0085,25.0085,425580.0
2019-07-22 11:50:00,29.54,29.61,29.5,29.5,263290.0,25.017,25.0763,24.9831,24.9831,263290.0
2019-07-22 12:00:00,29.5,29.52,29.45,29.45,330870.0,24.9831,25.0001,24.9408,24.9408,330870.0
2019-07-22 12:10:00,29.45,29.52,29.42,29.49,470260.0,24.9408,25.0001,24.9154,24.9747,470260.0
2019-07-22 12:20:00,29.5,29.55,29.47,29.52,248270.0,24.9831,25.0255,24.9577,25.0001,248270.0
2019-07-22 12:30:00,29.51,29.58,29.51,29.57,335930.0,24.9916,25.0509,24.9916,25.0424,335930.0
2019-07-22 12:40:00,29.58,29.66,29.58,29.64,337570.0,25.0509,25.1186,25.0509,25.1017,337570.0
2019-07-22 12:50:00,29.63,29.66,29.62,29.62,291640.0,25.0932,25.1186,25.0848,25.0848,291640.0
2019-07-22 13:00:00,29.62,29.63,29.56,29.59,192640.0,25.0848,25.0932,25.0339,25.0594,192640.0
2019-07-22 13:10:00,29.6,29.63,29.58,29.59,256780.0,25.0678,25.0932,25.0509,25.0594,256780.0
2019-07-22 13:20:00,29.6,29.64,29.59,29.61,224830.0,25.0678,25.1017,25.0594,25.0763,224830.0
2019-07-22 13:30:00,29.62,29.67,29.62,29.66,224300.0,25.0848,25.1271,25.0848,25.1186,224300.0
2019-07-22 13:40:00,29.66,29.67,29.63,29.64,113310.0,25.1186,25.1271,25.0932,25.1017,113310.0
2019-07-22 13:50:00,29.64,29.7,29.64,29.7,189120.0,25.1017,25.1525,25.1017,25.1525,189120.0
2019-07-22 14:00:00,29.7,29.71,29.67,29.69,524920.0,25.1525,25.161,25.1271,25.144,524920.0
2019-07-22 14:10:00,29.69,29.69,29.55,29.57,193630.0,25.144,25.144,25.0255,25.0424,193630.0
2019-07-22 14:20:00,29.57,29.62,29.55,29.59,401180.0,25.0424,25.0848,25.0255,25.0594,401180.0
2019-07-22 14:30:00,29.58,29.63,29.56,29.56,176030.0,25.0509,25.0932,25.0339,25.0339,176030.0
2019-07-22 14:40:00,29.57,29.57,29.5,29.51,201830.0,25.0424,25.0424,24.9831,24.9916,201830.0
2019-07-22 14:50:00,29.53,29.57,29.51,29.57,303780.0,25.0085,25.0424,24.9916,25.0424,303780.0
2019-07-22 15:00:00,29.57,29.63,29.56,29.59,201140.0,25.0424,25.0932,25.0339,25.0594,201140.0
2019-07-22 15:10:00,29.59,29.6,29.56,29.59,213680.0,25.0594,25.0678,25.0339,25.0594,213680.0
2019-07-22 15:20:00,29.59,29.62,29.57,29.61,215030.0,25.0594,25.0848,25.0424,25.0763,215030.0
2019-07-22 15:30:00,29.61,29.61,29.56,29.58,301190.0,25.0763,25.0763,25.0339,25.0509,301190.0
2019-07-22 15:40:00,29.58,29.63,29.58,29.62,373960.0,25.0509,25.0932,25.0509,25.0848,373960.0
2019-07-22 15:50:00,29.63,29.63,29.57,29.62,884870.0,25.0932,25.0932,25.0424,25.0848,884870.0
2019-07-23 09:30:00,29.95,30.07,29.92,30.02,1300590.0,25.3642,25.4659,25.3388,25.4235,1300590.0
2019-07-23 09:40:00,30.02,30.1,29.98,30.09,715100.0,25.4235,25.4913,25.3896,25.4828,715100.0
2019-07-23 09:50:00,30.09,30.09,29.99,30.05,293320.0,25.4828,25.4828,25.3981,25.4489,293320.0
2019-07-23 10:00:00,30.05,30.08,30.0,30.06,553890.0,25.4489,25.4743,25.4066,25.4574,553890.0
2019-07-23 10:10:00,30.06,30.07,29.99,30.02,422350.0,25.4574,25.4659,25.3981,25.4235,422350.0
2019-07-23 10:20:00,30.01,30.05,29.97,29.98,566560.0,25.415,25.4489,25.3812,25.3896,566560.0
2019-07-23 10:30:00,29.98,30.12,29.98,30.11,445340.0,25.3896,25.5082,25.3896,25.4997,445340.0
2019-07-23 10:40:00,30.1,30.16,30.1,30.11,339300.0,25.4913,25.5421,25.4913,25.4997,339300.0
2019-07-23 10:50:00,30.11,30.18,30.11,30.18,387290.0,25.4997,25.559,25.4997,25.559,387290.0
2019-07-23 11:00:00,30.17,30.18,30.11,30.12,196770.0,25.5505,25.559,25.4997,25.5082,196770.0
2019-07-23 11:10:00,30.13,30.13,30.07,30.09,229060.0,25.5167,25.5167,25.4659,25.4828,229060.0
2019-07-23 11:20:00,30.09,30.1,30.03,30.04,221850.0,25.4828,25.4913,25.432,25.4405,221850.0
2019-07-23 11:30:00,30.03,30.04,29.97,29.99,202360.0,25.432,25.4405,25.3812,25.3981,202360.0
2019-07-23 11:40:00,29.98,30.04,29.95,30.03,296380.0,25.3896,25.4405,25.3642,25.432,296380.0
2019-07-23 11:50:00,30.04,30.07,29.96,29.98,138690.0,25.4405,25.4659,25.3727,25.3896,138690.0
2019-07-23 12:00:00,29.98,30.02,29.96,30.01,140740.0,25.3896,25.4235,25.3727,25.415,140740.0
2019-07-23 12:10:00,30.02,30.1,30.01,30.09,142830.0,25.4235,25.4913,25.415,25.4828,142830.0
2019-07-23 12:20:00,30.1,30.1,30.0,30.01,347150.0,25.4913,25.4913,25.4066,25.415,347150.0
2019-07-23 12:30:00,30.0,30.02,29.99,30.01,126900.0,25.4066,25.4235,25.3981,25.415,126900.0
2019-07-23 12:40:00,30.0,30.01,29.98,29.99,124090.0,25.4066,25.415,25.3896,25.3981,124090.0
2019-07-23 12:50:00,30.0,30.04,29.98,30.03,174930.0,25.4066,25.4405,25.3896,25.432,174930.0
2019-07-23 13:00:00,30.02,30.03,29.99,30.0,237660.0,25.4235,25.432,25.3981,25.4066,237660.0
2019-07-23 13:10:00,30.0,30.01,29.96,30.01,133780.0,25.4066,25.415,25.3727,25.415,133780.0
2019-07-23 13:20:00,30.01,30.02,30.0,30.02,112840.0,25.415,25.4235,25.4066,25.4235,112840.0
2019-07-23 13:30:00,30.02,30.09,30.01,30.09,252780.0,25.4235,25.4828,25.415,25.4828,252780.0
2019-07-23 13:40:00,30.09,30.18,30.06,30.08,457250.0,25.4828,25.559,25.4574,25.4743,457250.0
2019-07-23 13:50:00,30.08,30.16,30.04,30.16,169840.0,25.4743,25.5421,25.4405,25.5421,169840.0
2019-07-23 14:00:00,30.17,30.23,30.17,30.21,340830.0,25.5505,25.6014,25.5505,25.5844,340830.0
2019-07-23 14:10:00,30.21,30.24,30.18,30.21,209270.0,25.5844,25.6098,25.559,25.5844,209270.0
2019-07-23 14:20:00,30.21,30.23,30.2,30.21,128770.0,25.5844,25.6014,25.576,25.5844,128770.0
2019-07-23 14:30:00,30.2,30.21,30.14,30.18,154920.0,25.576,25.5844,25.5251,25.559,154920.0
2019-07-23 14:40:00,30.18,30.18,30.13,30.13,265790.0,25.559,25.559,25.5167,25.5167,265790.0
2019-07-23 14:50:00,30.12,30.14,30.12,30.13,71320.0,25.5082,25.5251,25.5082,25.5167,71320.0
2019-07-23 15:00:00,30.13,30.14,30.09,30.1,311320.0,25.5167,25.5251,25.4828,25.4913,311320.0
2019-07-23 15:10:00,30.1,30.11,30.06,30.09,183230.0,25.4913,25.4997,25.4574,25.4828,183230.0
2019-07-23 15:20:00,30.09,30.11,30.07,30.08,132800.0,25.4828,25.4997,25.4659,25.4743,132800.0
2019-07-23 15:30:00,30.08,30.1,30.06,30.09,176870.0,25.4743,25.4913,25.4574,25.4828,176870.0
2019-07-23 15:40:00,30.09,30.12,30.07,30.09,279510.0,25.4828,25.5082,25.4659,25.4828,279510.0
2019-07-23 15:50:00,30.09,30.11,30.04,30.08,1035630.0,25.4828,25.4997,25.4405,25.4743,1035630.0
2019-07-24 09:30:00,30.12,30.49,30.05,30.41,1489910.0,25.5082,25.8215,25.4489,25.7538,1489910.0
2019-07-24 09:40:00,30.41,30.44,30.18,30.38,626810.0,25.7538,25.7792,25.559,25.7284,626810.0
2019-07-24 09:50:00,30.38,30.4,30.28,30.28,318720.0,25.7284,25.7453,25.6437,25.6437,318720.0
2019-07-24 10:00:00,30.26,30.3,30.2,30.28,548730.0,25.6268,25.6606,25.576,25.6437,548730.0
2019-07-24 10:10:00,30.28,30.31,30.21,30.25,320430.0,25.6437,25.6691,25.5844,25.6183,320430.0
2019-07-24 10:20:00,30.25,30.36,30.21,30.33,340330.0,25.6183,25.7115,25.5844,25.686,340330.0
2019-07-24 10:30:00,30.33,30.47,30.32,30.46,431590.0,25.686,25.8046,25.6776,25.7961,431590.0
2019-07-24 10:40:00,30.47,30.48,30.35,30.38,253850.0,25.8046,25.8131,25.703,25.7284,253850.0
2019-07-24 10:50:00,30.39,30.4,30.3,30.31,255360.0,25.7369,25.7453,25.6606,25.6691,255360.0
2019-07-24 11:00:00,30.3,30.33,30.24,30.29,134940.0,25.6606,25.686,25.6098,25.6522,134940.0
2019-07-24 11:10:00,30.3,30.34,30.26,30.28,132590.0,25.6606,25.6945,25.6268,25.6437,132590.0
2019-07-24 11:20:00,30.3,30.34,30.27,30.33,64440.0,25.6606,25.6945,25.6352,25.686,64440.0
2019-07-24 11:30:00,30.34,30.34,30.28,30.34,66910.0,25.6945,25.6945,25.6437,25.6945,66910.0
2019-07-24 11:40:00,30.35,30.36,30.3,30.33,133350.0,25.703,25.7115,25.6606,25.686,133350.0
2019-07-24 11:50:00,30.33,30.33,30.26,30.29,105270.0,25.686,25.686,25.6268,25.6522,105270.0
2019-07-24 12:00:00,30.3,30.31,30.25,30.26,65920.0,25.6606,25.6691,25.6183,25.6268,65920.0
2019-07-24 12:10:00,30.26,30.28,30.21,30.23,213730.0,25.6268,25.6437,25.5844,25.6014,213730.0
2019-07-24 12:20:00,30.23,30.27,30.22,30.23,125700.0,25.6014,25.6352,25.5929,25.6014,125700.0
2019-07-24 12:30:00,30.24,30.3,30.23,30.29,86070.0,25.6098,25.6606,25.6014,25.6522,86070.0
2019-07-24 12:40:00,30.29,30.31,30.28,30.28,148420.0,25.6522,25.6691,25.6437,25.6437,148420.0
2019-07-24 12:50:00,30.29,30.3,30.28,30.29,87370.0,25.6522,25.6606,25.6437,25.6522,87370.0
2019-07-24 13:00:00,30.3,30.3,30.25,30.26,159850.0,25.6606,25.6606,25.6183,25.6268,159850.0
2019-07-24 13:10:00,30.27,30.27,30.23,30.25,106320.0,25.6352,25.6352,25.6014,25.6183,106320.0
2019-07-24 13:20:00,30.25,30.26,30.21,30.26,158870.0,25.6183,25.6268,25.5844,25.6268,158870.0
2019-07-24 13:30:00,30.27,30.3,30.26,30.28,129610.0,25.6352,25.6606,25.6268,25.6437,129610.0
2019-07-24 13:40:00,30.28,30.32,30.27,30.32,154420.0,25.6437,25.6776,25.6352,25.6776,154420.0
2019-07-24 13:50:00,30.32,30.32,30.3,30.31,238590.0,25.6776,25.6776,25.6606,25.6691,238590.0
2019-07-24 14:00:00,30.31,30.33,30.3,30.32,187590.0,25.6691,25.686,25.6606,25.6776,187590.0
2019-07-24 14:10:00,30.31,30.34,30.3,30.33,133780.0,25.6691,25.6945,25.6606,25.686,133780.0
2019-07-24 14:20:00,30.33,30.34,30.29,30.32,249140.0,25.686,25.6945,25.6522,25.6776,249140.0
2019-07-24 14:30:00,30.32,30.34,30.3,30.31,228170.0,25.6776,25.6945,25.6606,25.6691,228170.0
2019-07-24 14:40:00,30.31,30.31,30.28,30.3,225890.0,25.6691,25.6691,25.6437,25.6606,225890.0
2019-07-24 14:50:00,30.29,30.33,30.29,30.32,295470.0,25.6522,25.686,25.6522,25.6776,295470.0
2019-07-24 15:00:00,30.32,30.34,30.29,30.31,370640.0,25.6776,25.6945,25.6522,25.6691,370640.0
2019-07-24 15:10:00,30.31,30.38,30.31,30.37,303220.0,25.6691,25.7284,25.6691,25.7199,303220.0
2019-07-24 15:20:00,30.38,30.39,30.35,30.39,252370.0,25.7284,25.7369,25.703,25.7369,252370.0
2019-07-24 15:30:00,30.39,30.41,30.36,30.36,382480.0,25.7369,25.7538,25.7115,25.7115,382480.0
2019-07-24 15:40:00,30.36,30.38,30.36,30.37,403220.0,25.7115,25.7284,25.7115,25.7199,403220.0
2019-07-24 15:50:00,30.37,30.38,30.32,30.38,1513240.0,25.7199,25.7284,25.6776,25.7284,1513240.0
2019-07-25 09:30:00,30.21,30.21,29.95,30.02,686140.0,25.5844,25.5844,25.3642,25.4235,686140.0
2019-07-25 09:40:00,30.04,30.15,30.03,30.12,338840.0,25.4405,25.5336,25.432,25.5082,338840.0
2019-07-25 09:50:00,30.13,30.18,30.06,30.11,279260.0,25.5167,25.559,25.4574,25.4997,279260.0
2019-07-25 10:00:00,30.12,30.13,30.07,30.09,268290.0,25.5082,25.5167,25.4659,25.4828,268290.0
2019-07-25 10:10:00,30.1,30.13,30.06,30.1,242140.0,25.4913,25.5167,25.4574,25.4913,242140.0
2019-07-25 10:20:00,30.09,30.14,30.06,30.14,218400.0,25.4828,25.5251,25.4574,25.5251,218400.0
2019-07-25 10:30:00,30.14,30.2,30.13,30.17,308480.0,25.5251,25.576,25.5167,25.5505,308480.0
2019-07-25 10:40:00,30.18,30.19,30.08,30.1,294530.0,25.559,25.5675,25.4743,25.4913,294530.0
2019-07-25 10:50:00,30.09,30.13,30.07,30.1,265730.0,25.4828,25.5167,25.4659,25.4913,265730.0
2019-07-25 11:00:00,30.11,30.14,30.09,30.14,121450.0,25.4997,25.5251,25.4828,25.5251,121450.0
2019-07-25 11:10:00,30.14,30.15,30.04,30.06,188630.0,25.5251,25.5336,25.4405,25.4574,188630.0
2019-07-25 11:20:00,30.04,30.07,30.01,30.04,218100.0,25.4405,25.4659,25.415,25.4405,218100.0
2019-07-25 11:30:00,30.03,30.09,30.01,30.08,152330.0,25.432,25.4828,25.415,25.4743,152330.0
2019-07-25 11:40:00,30.08,30.12,30.08,30.1,113560.0,25.4743,25.5082,25.4743,25.4913,113560.0
2019-07-25 11:50:00,30.11,30.12,30.09,30.1,141330.0,25.4997,25.5082,25.4828,25.4913,141330.0
2019-07-25 12:00:00,30.1,30.12,30.04,30.05,139570.0,25.4913,25.5082,25.4405,25.4489,139570.0
2019-07-25 12:10:00,30.06,30.1,30.05,30.1,56120.0,25.4574,25.4913,25.4489,25.4913,56120.0
2019-07-25 12:20:00,30.1,30.13,30.09,30.12,100640.0,25.4913,25.5167,25.4828,25.5082,100640.0
2019-07-25 12:30:00,30.11,30.11,30.0,30.0,282220.0,25.4997,25.4997,25.4066,25.4066,282220.0
2019-07-25 12:40:00,29.99,30.0,29.94,29.99,262850.0,25.3981,25.4066,25.3558,25.3981,262850.0
2019-07-25 12:50:00,30.01,30.02,30.0,30.02,107820.0,25.415,25.4235,25.4066,25.4235,107820.0
2019-07-25 13:00:00,30.01,30.04,29.98,30.03,127150.0,25.415,25.4405,25.3896,25.432,127150.0
2019-07-25 13:10:00,30.02,30.03,29.98,29.98,137940.0,25.4235,25.432,25.3896,25.3896,137940.0
2019-07-25 13:20:00,29.98,29.98,29.95,29.96,93420.0,25.3896,25.3896,25.3642,25.3727,93420.0
2019-07-25 13:30:00,29.95,30.02,29.95,30.0,155320.0,25.3642,25.4235,25.3642,25.4066,155320.0
2019-07-25 13:40:00,30.01,30.06,29.99,30.04,87680.0,25.415,25.4574,25.3981,25.4405,87680.0
2019-07-25 13:50:00,30.04,30.04,29.99,29.99,159470.0,25.4405,25.4405,25.3981,25.3981,159470.0
2019-07-25 14:00:00,29.99,30.03,29.98,30.0,94910.0,25.3981,25.432,25.3896,25.4066,94910.0
2019-07-25 14:10:00,30.01,30.05,30.0,30.03,145170.0,25.415,25.4489,25.4066,25.432,145170.0
2019-07-25 14:20:00,30.03,30.03,29.99,30.0,167310.0,25.432,25.432,25.3981,25.4066,167310.0
2019-07-25 14:30:00,29.99,30.01,29.98,30.01,344510.0,25.3981,25.415,25.3896,25.415,344510.0
2019-07-25 14:40:00,30.0,30.01,29.95,29.96,350460.0,25.4066,25.415,25.3642,25.3727,350460.0
2019-07-25 14:50:00,29.97,30.0,29.95,29.97,253680.0,25.3812,25.4066,25.3642,25.3812,253680.0
2019-07-25 15:00:00,29.96,29.99,29.95,29.96,243680.0,25.3727,25.3981,25.3642,25.3727,243680.0
2019-07-25 15:10:00,29.95,30.03,29.94,30.01,312330.0,25.3642,25.432,25.3558,25.415,312330.0
2019-07-25 15:20:00,30.01,30.05,30.0,30.03,168940.0,25.415,25.4489,25.4066,25.432,168940.0
2019-07-25 15:30:00,30.03,30.09,30.03,30.04,285910.0,25.432,25.4828,25.432,25.4405,285910.0
2019-07-25 15:40:00,30.03,30.08,30.02,30.07,396790.0,25.432,25.4743,25.4235,25.4659,396790.0
2019-07-25 15:50:00,30.07,30.1,30.0,30.04,968160.0,25.4659,25.4913,25.4066,25.4405,968160.0
2019-07-26 09:30:00,30.16,30.24,30.05,30.12,556380.0,25.5421,25.6098,25.4489,25.5082,556380.0
2019-07-26 09:40:00,30.16,30.19,30.08,30.1,119310.0,25.5421,25.5675,25.4743,25.4913,119310.0
2019-07-26 09:50:00,30.1,30.14,30.05,30.08,159610.0,25.4913,25.5251,25.4489,25.4743,159610.0
2019-07-26 10:00:00,30.09,30.17,30.08,30.14,553130.0,25.4828,25.5505,25.4743,25.5251,553130.0
2019-07-26 10:10:00,30.16,30.22,30.15,30.22,292070.0,25.5421,25.5929,25.5336,25.5929,292070.0
2019-07-26 10:20:00,30.21,30.21,30.13,30.13,182340.0,25.5844,25.5844,25.5167,25.5167,182340.0
2019-07-26 10:30:00,30.14,30.16,30.09,30.15,232970.0,25.5251,25.5421,25.4828,25.5336,232970.0
2019-07-26 10:40:00,30.15,30.23,30.14,30.19,237790.0,25.5336,25.6014,25.5251,25.5675,237790.0
2019-07-26 10:50:00,30.19,30.21,30.14,30.17,214460.0,25.5675,25.5844,25.5251,25.5505,214460.0
2019-07-26 11:00:00,30.16,30.19,30.13,30.13,46010.0,25.5421,25.5675,25.5167,25.5167,46010.0
2019-07-26 11:10:00,30.13,30.14,30.07,30.14,80530.0,25.5167,25.5251,25.4659,25.5251,80530.0
2019-07-26 11:20:00,30.14,30.2,30.14,30.17,106320.0,25.5251,25.576,25.5251,25.5505,106320.0
2019-07-26 11:30:00,30.18,30.19,30.14,30.14,83210.0,25.559,25.5675,25.5251,25.5251,83210.0
2019-07-26 11:40:00,30.14,30.2,30.14,30.16,213090.0,25.5251,25.576,25.5251,25.5421,213090.0
2019-07-26 11:50:00,30.17,30.29,30.15,30.28,653010.0,25.5505,25.6522,25.5336,25.6437,653010.0
2019-07-26 12:00:00,30.27,30.3,30.24,30.29,103320.0,25.6352,25.6606,25.6098,25.6522,103320.0
2019-07-26 12:10:00,30.29,30.3,30.23,30.24,150700.0,25.6522,25.6606,25.6014,25.6098,150700.0
2019-07-26 12:20:00,30.24,30.25,30.19,30.21,79060.0,25.6098,25.6183,25.5675,25.5844,79060.0
2019-07-26 12:30:00,30.21,30.22,30.19,30.21,430930.0,25.5844,25.5929,25.5675,25.5844,430930.0
2019-07-26 12:40:00,30.21,30.24,30.18,30.18,180790.0,25.5844,25.6098,25.559,25.559,180790.0
2019-07-26 12:50:00,30.19,30.22,30.18,30.19,77880.0,25.5675,25.5929,25.559,25.5675,77880.0
2019-07-26 13:00:00,30.2,30.2,30.17,30.18,64760.0,25.576,25.576,25.5505,25.559,64760.0
2019-07-26 13:10:00,30.18,30.22,30.17,30.21,47790.0,25.559,25.5929,25.5505,25.5844,47790.0
2019-07-26 13:20:00,30.2,30.22,30.18,30.18,77790.0,25.576,25.5929,25.559,25.559,77790.0
2019-07-26 13:30:00,30.19,30.2,30.16,30.18,48020.0,25.5675,25.576,25.5421,25.559,48020.0
2019-07-26 13:40:00,30.19,30.19,30.17,30.17,19860.0,25.5675,25.5675,25.5505,25.5505,19860.0
2019-07-26 13:50:00,30.17,30.19,30.14,30.17,119880.0,25.5505,25.5675,25.5251,25.5505,119880.0
2019-07-26 14:00:00,30.17,30.18,30.13,30.16,96840.0,25.5505,25.559,25.5167,25.5421,96840.0
2019-07-26 14:10:00,30.16,30.2,30.14,30.2,52770.0,25.5421,25.576,25.5251,25.576,52770.0
2019-07-26 14:20:00,30.19,30.19,30.12,30.12,178520.0,25.5675,25.5675,25.5082,25.5082,178520.0
2019-07-26 14:30:00,30.12,30.18,30.12,30.17,117010.0,25.5082,25.559,25.5082,25.5505,117010.0
2019-07-26 14:40:00,30.17,30.19,30.17,30.19,94650.0,25.5505,25.5675,25.5505,25.5675,94650.0
2019-07-26 14:50:00,30.19,30.23,30.18,30.22,92640.0,25.5675,25.6014,25.559,25.5929,92640.0
2019-07-26 15:00:00,30.22,30.23,30.17,30.17,115180.0,25.5929,25.6014,25.5505,25.5505,115180.0
2019-07-26 15:10:00,30.18,30.19,30.14,30.16,117820.0,25.559,25.5675,25.5251,25.5421,117820.0
2019-07-26 15:20:00,30.16,30.16,30.08,30.1,192060.0,25.5421,25.5421,25.4743,25.4913,192060.0
2019-07-26 15:30:00,30.1,30.11,30.09,30.11,113430.0,25.4913,25.4997,25.4828,25.4997,113430.0
2019-07-26 15:40:00,30.1,30.14,30.1,30.13,130710.0,25.4913,25.5251,25.4913,25.5167,130710.0
2019-07-26 15:50:00,30.13,30.13,30.08,30.09,482200.0,25.5167,25.5167,25.4743,25.4828,482200.0
2019-07-29 09:30:00,30.12,30.18,30.04,30.07,318720.0,25.5082,25.559,25.4405,25.4659,318720.0
2019-07-29 09:40:00,30.04,30.05,29.97,30.02,471780.0,25.4405,25.4489,25.3812,25.4235,471780.0
2019-07-29 09:50:00,30.02,30.05,29.91,29.92,101780.0,25.4235,25.4489,25.3304,25.3388,101780.0
2019-07-29 10:00:00,29.92,29.93,29.76,29.76,254190.0,25.3388,25.3473,25.2033,25.2033,254190.0
2019-07-29 10:10:00,29.75,29.82,29.72,29.74,153230.0,25.1949,25.2541,25.1694,25.1864,153230.0
2019-07-29 10:20:00,29.72,29.9,29.7,29.87,364120.0,25.1694,25.3219,25.1525,25.2965,364120.0
2019-07-29 10:30:00,29.87,29.96,29.85,29.88,368510.0,25.2965,25.3727,25.2795,25.3049,368510.0
2019-07-29 10:40:00,29.88,29.96,29.87,29.95,337510.0,25.3049,25.3727,25.2965,25.3642,337510.0
2019-07-29 10:50:00,29.95,30.03,29.95,30.01,247780.0,25.3642,25.432,25.3642,25.415,247780.0
2019-07-29 11:00:00,30.01,30.03,29.96,29.98,173730.0,25.415,25.432,25.3727,25.3896,173730.0
2019-07-29 11:10:00,29.97,30.05,29.94,30.03,370540.0,25.3812,25.4489,25.3558,25.432,370540.0
2019-07-29 11:20:00,30.01,30.05,29.99,30.02,51130.0,25.415,25.4489,25.3981,25.4235,51130.0
2019-07-29 11:30:00,30.01,30.12,30.01,30.1,229580.0,25.415,25.5082,25.415,25.4913,229580.0
2019-07-29 11:40:00,30.1,30.12,30.08,30.11,59910.0,25.4913,25.5082,25.4743,25.4997,59910.0
2019-07-29 11:50:00,30.12,30.2,30.09,30.18,153760.0,25.5082,25.576,25.4828,25.559,153760.0
2019-07-29 12:00:00,30.19,30.19,30.07,30.09,153640.0,25.5675,25.5675,25.4659,25.4828,153640.0
2019-07-29 12:10:00,30.1,30.11,30.04,30.08,163580.0,25.4913,25.4997,25.4405,25.4743,163580.0
2019-07-29 12:20:00,30.09,30.12,30.07,30.1,73870.0,25.4828,25.5082,25.4659,25.4913,73870.0
2019-07-29 12:30:00,30.1,30.16,30.1,30.12,73140.0,25.4913,25.5421,25.4913,25.5082,73140.0
2019-07-29 12:40:00,30.13,30.17,30.13,30.17,76770.0,25.5167,25.5505,25.5167,25.5505,76770.0
2019-07-29 12:50:00,30.17,30.22,30.17,30.21,143560.0,25.5505,25.5929,25.5505,25.5844,143560.0
2019-07-29 13:00:00,30.21,30.24,30.18,30.19,54280.0,25.5844,25.6098,25.559,25.5675,54280.0
2019-07-29 13:10:00,30.18,30.23,30.18,30.21,102650.0,25.559,25.6014,25.559,25.5844,102650.0
2019-07-29 13:20:00,30.21,30.22,30.15,30.17,126150.0,25.5844,25.5929,25.5336,25.5505,126150.0
2019-07-29 13:30:00,30.16,30.18,30.13,30.16,105550.0,25.5421,25.559,25.5167,25.5421,105550.0
2019-07-29 13:40:00,30.16,30.2,30.16,30.19,191160.0,25.5421,25.576,25.5421,25.5675,191160.0
2019-07-29 13:50:00,30.19,30.19,30.15,30.17,51970.0,25.5675,25.5675,25.5336,25.5505,51970.0
2019-07-29 14:00:00,30.17,30.17,30.13,30.13,69690.0,25.5505,25.5505,25.5167,25.5167,69690.0
2019-07-29 14:10:00,30.13,30.15,30.13,30.15,53080.0,25.5167,25.5336,25.5167,25.5336,53080.0
2019-07-29 14:20:00,30.14,30.22,30.13,30.21,272930.0,25.5251,25.5929,25.5167,25.5844,272930.0
2019-07-29 14:30:00,30.21,30.21,30.14,30.16,62840.0,25.5844,25.5844,25.5251,25.5421,62840.0
2019-07-29 14:40:00,30.15,30.19,30.15,30.18,233450.0,25.5336,25.5675,25.5336,25.559,233450.0
2019-07-29 14:50:00,30.19,30.24,30.18,30.21,241700.0,25.5675,25.6098,25.559,25.5844,241700.0
2019-07-29 15:00:00,30.21,30.21,30.16,30.2,194140.0,25.5844,25.5844,25.5421,25.576,194140.0
2019-07-29 15:10:00,30.19,30.19,30.14,30.18,102480.0,25.5675,25.5675,25.5251,25.559,102480.0
2019-07-29 15:20:00,30.18,30.26,30.17,30.21,384000.0,25.559,25.6268,25.5505,25.5844,384000.0
2019-07-29 15:30:00,30.21,30.21,30.19,30.21,79210.0,25.5844,25.5844,25.5675,25.5844,79210.0
2019-07-29 15:40:00,30.21,30.22,30.18,30.2,119010.0,25.5844,25.5929,25.559,25.576,119010.0
2019-07-29 15:50:00,30.21,30.22,30.16,30.16,368440.0,25.5844,25.5929,25.5421,25.5421,368440.0
2019-07-30 09:30:00,29.91,30.0,29.71,29.96,587730.0,25.3304,25.4066,25.161,25.3727,587730.0
2019-07-30 09:40:00,29.97,30.04,29.94,30.0,384340.0,25.3812,25.4405,25.3558,25.4066,384340.0
2019-07-30 09:50:00,30.04,30.09,29.99,29.99,572180.0,25.4405,25.4828,25.3981,25.3981,572180.0
2019-07-30 10:00:00,29.99,30.04,29.86,29.88,410890.0,25.3981,25.4405,25.288,25.3049,410890.0
2019-07-30 10:10:00,29.87,29.89,29.81,29.82,84350.0,25.2965,25.3134,25.2457,25.2541,84350.0
2019-07-30 10:20:00,29.82,29.86,29.78,29.84,122150.0,25.2541,25.288,25.2203,25.2711,122150.0
2019-07-30 10:30:00,29.83,29.9,29.83,29.86,118570.0,25.2626,25.3219,25.2626,25.288,118570.0
2019-07-30 10:40:00,29.88,29.89,29.82,29.83,142710.0,25.3049,25.3134,25.2541,25.2626,142710.0
2019-07-30 10:50:00,29.84,29.92,29.82,29.88,68090.0,25.2711,25.3388,25.2541,25.3049,68090.0
2019-07-30 11:00:00,29.89,29.99,29.89,29.99,74570.0,25.3134,25.3981,25.3134,25.3981,74570.0
2019-07-30 11:10:00,29.99,30.01,29.96,29.97,85760.0,25.3981,25.415,25.3727,25.3812,85760.0
2019-07-30 11:20:00,29.98,30.01,29.96,29.97,275080.0,25.3896,25.415,25.3727,25.3812,275080.0
2019-07-30 11:30:00,29.96,30.02,29.95,30.02,173890.0,25.3727,25.4235,25.3642,25.4235,173890.0
2019-07-30 11:40:00,30.03,30.05,29.96,29.97,784630.0,25.432,25.4489,25.3727,25.3812,784630.0
2019-07-30 11:50:00,29.97,29.98,29.94,29.97,115120.0,25.3812,25.3896,25.3558,25.3812,115120.0
2019-07-30 12:00:00,29.97,30.01,29.97,30.01,223060.0,25.3812,25.415,25.3812,25.415,223060.0
2019-07-30 12:10:00,30.0,30.01,29.98,30.0,92800.0,25.4066,25.415,25.3896,25.4066,92800.0
2019-07-30 12:20:00,30.0,30.0,29.95,29.97,97660.0,25.4066,25.4066,25.3642,25.3812,97660.0
2019-07-30 12:30:00,29.97,29.99,29.95,29.96,58070.0,25.3812,25.3981,25.3642,25.3727,58070.0
2019-07-30 12:40:00,29.95,29.96,29.94,29.96,42220.0,25.3642,25.3727,25.3558,25.3727,42220.0
2019-07-30 12:50:00,29.95,29.95,29.93,29.95,47430.0,25.3642,25.3642,25.3473,25.3642,47430.0
2019-07-30 13:00:00,29.94,29.95,29.93,29.94,52680.0,25.3558,25.3642,25.3473,25.3558,52680.0
2019-07-30 13:10:00,29.95,29.96,29.93,29.94,108390.0,25.3642,25.3727,25.3473,25.3558,108390.0
2019-07-30 13:20:00,29.94,29.97,29.94,29.96,56500.0,25.3558,25.3812,25.3558,25.3727,56500.0
2019-07-30 13:30:00,29.96,29.99,29.96,29.99,77810.0,25.3727,25.3981,25.3727,25.3981,77810.0
2019-07-30 13:40:00,30.0,30.01,29.98,30.0,62760.0,25.4066,25.415,25.3896,25.4066,62760.0
2019-07-30 13:50:00,30.01,30.01,29.98,29.99,63540.0,25.415,25.415,25.3896,25.3981,63540.0
2019-07-30 14:00:00,29.99,30.09,29.99,30.06,81000.0,25.3981,25.4828,25.3981,25.4574,81000.0
2019-07-30 14:10:00,30.05,30.07,30.04,30.06,50410.0,25.4489,25.4659,25.4405,25.4574,50410.0
2019-07-30 14:20:00,30.06,30.07,30.01,30.02,28010.0,25.4574,25.4659,25.415,25.4235,28010.0
2019-07-30 14:30:00,30.02,30.03,30.01,30.01,38780.0,25.4235,25.432,25.415,25.415,38780.0
2019-07-30 14:40:00,30.0,30.01,29.99,30.0,47670.0,25.4066,25.415,25.3981,25.4066,47670.0
2019-07-30 14:50:00,29.99,30.01,29.97,29.98,47000.0,25.3981,25.415,25.3812,25.3896,47000.0
2019-07-30 15:00:00,29.99,30.02,29.97,29.98,120170.0,25.3981,25.4235,25.3812,25.3896,120170.0
2019-07-30 15:10:00,29.98,29.99,29.94,29.94,74470.0,25.3896,25.3981,25.3558,25.3558,74470.0
2019-07-30 15:20:00,29.95,29.96,29.93,29.94,79120.0,25.3642,25.3727,25.3473,25.3558,79120.0
2019-07-30 15:30:00,29.94,29.96,29.92,29.94,103440.0,25.3558,25.3727,25.3388,25.3558,103440.0
2019-07-30 15:40:00,29.94,29.98,29.92,29.97,163030.0,25.3558,25.3896,25.3388,25.3812,163030.0
2019-07-30 15:50:00,29.97,29.98,29.91,29.96,481520.0,25.3812,25.3896,25.3304,25.3727,481520.0
2019-07-31 09:30:00,30.0,30.08,29.65,29.68,800240.0,25.4066,25.4743,25.1102,25.1356,800240.0
2019-07-31 09:40:00,29.66,29.74,29.64,29.64,277710.0,25.1186,25.1864,25.1017,25.1017,277710.0
2019-07-31 09:50:00,29.65,29.72,29.6,29.62,219010.0,25.1102,25.1694,25.0678,25.0848,219010.0
2019-07-31 10:00:00,29.61,29.65,29.55,29.58,594730.0,25.0763,25.1102,25.0255,25.0509,594730.0
2019-07-31 10:10:00,29.58,29.71,29.58,29.64,187930.0,25.0509,25.161,25.0509,25.1017,187930.0
2019-07-31 10:20:00,29.65,29.69,29.62,29.67,128110.0,25.1102,25.144,25.0848,25.1271,128110.0
2019-07-31 10:30:00,29.68,29.71,29.65,29.67,309680.0,25.1356,25.161,25.1102,25.1271,309680.0
2019-07-31 10:40:00,29.66,29.68,29.58,29.61,184260.0,25.1186,25.1356,25.0509,25.0763,184260.0
2019-07-31 10:50:00,29.62,29.66,29.59,29.64,106800.0,25.0848,25.1186,25.0594,25.1017,106800.0
2019-07-31 11:00:00,29.65,29.66,29.61,29.63,125260.0,25.1102,25.1186,25.0763,25.0932,125260.0
2019-07-31 11:10:00,29.63,29.67,29.62,29.62,217360.0,25.0932,25.1271,25.0848,25.0848,217360.0
2019-07-31 11:20:00,29.62,29.66,29.59,29.6,119240.0,25.0848,25.1186,25.0594,25.0678,119240.0
2019-07-31 11:30:00,29.6,29.62,29.57,29.59,102850.0,25.0678,25.0848,25.0424,25.0594,102850.0
2019-07-31 11:40:00,29.59,29.61,29.57,29.6,97820.0,25.0594,25.0763,25.0424,25.0678,97820.0
2019-07-31 11:50:00,29.59,29.61,29.58,29.6,115590.0,25.0594,25.0763,25.0509,25.0678,115590.0
2019-07-31 12:00:00,29.6,29.63,29.59,29.59,271790.0,25.0678,25.0932,25.0594,25.0594,271790.0
2019-07-31 12:10:00,29.6,29.62,29.59,29.61,133210.0,25.0678,25.0848,25.0594,25.0763,133210.0
2019-07-31 12:20:00,29.6,29.61,29.56,29.57,166510.0,25.0678,25.0763,25.0339,25.0424,166510.0
2019-07-31 12:30:00,29.57,29.59,29.57,29.58,144180.0,25.0424,25.0594,25.0424,25.0509,144180.0
2019-07-31 12:40:00,29.57,29.59,29.56,29.57,90890.0,25.0424,25.0594,25.0339,25.0424,90890.0
2019-07-31 12:50:00,29.57,29.59,29.57,29.57,59420.0,25.0424,25.0594,25.0424,25.0424,59420.0
2019-07-31 13:00:00,29.57,29.59,29.53,29.53,152550.0,25.0424,25.0594,25.0085,25.0085,152550.0
2019-07-31 13:10:00,29.54,29.55,29.5,29.52,232760.0,25.017,25.0255,24.9831,25.0001,232760.0
2019-07-31 13:20:00,29.52,29.53,29.49,29.53,130110.0,25.0001,25.0085,24.9747,25.0085,130110.0
2019-07-31 13:30:00,29.53,29.55,29.51,29.52,121780.0,25.0085,25.0255,24.9916,25.0001,121780.0
2019-07-31 13:40:00,29.52,29.55,29.51,29.53,262440.0,25.0001,25.0255,24.9916,25.0085,262440.0
2019-07-31 13:50:00,29.52,29.54,29.49,29.52,165320.0,25.0001,25.017,24.9747,25.0001,165320.0
2019-07-31 14:00:00,29.51,29.51,29.37,29.48,616370.0,24.9916,24.9916,24.873,24.9662,616370.0
2019-07-31 14:10:00,29.47,29.47,29.37,29.39,282530.0,24.9577,24.9577,24.873,24.89,282530.0
2019-07-31 14:20:00,29.39,29.42,29.36,29.39,230930.0,24.89,24.9154,24.8646,24.89,230930.0
2019-07-31 14:30:00,29.39,29.47,29.27,29.27,197640.0,24.89,24.9577,24.7883,24.7883,197640.0
2019-07-31 14:40:00,29.26,29.28,28.98,29.02,807260.0,24.7799,24.7968,24.5428,24.5766,807260.0
2019-07-31 14:50:00,29.0,29.02,28.67,28.94,947900.0,24.5597,24.5766,24.2802,24.5089,947900.0
2019-07-31 15:00:00,28.94,29.15,28.9,29.09,424100.0,24.5089,24.6867,24.475,24.6359,424100.0
2019-07-31 15:10:00,29.09,29.15,29.02,29.13,363760.0,24.6359,24.6867,24.5766,24.6698,363760.0
2019-07-31 15:20:00,29.12,29.2,29.11,29.18,277860.0,24.6613,24.7291,24.6528,24.7121,277860.0
2019-07-31 15:30:00,29.17,29.18,29.1,29.15,217360.0,24.7037,24.7121,24.6444,24.6867,217360.0
2019-07-31 15:40:00,29.16,29.18,29.06,29.07,348490.0,24.6952,24.7121,24.6105,24.619,348490.0
2019-07-31 15:50:00,29.07,29.08,28.98,29.0,1256120.0,24.619,24.6274,24.5428,24.5597,1256120.0
2019-08-01 09:30:00,28.91,29.35,28.85,29.35,520900.0,24.4835,24.8561,24.4327,24.8561,520900.0
2019-08-01 09:40:00,29.33,29.35,29.23,29.28,276250.0,24.8392,24.8561,24.7545,24.7968,276250.0
2019-08-01 09:50:00,29.26,29.39,29.24,29.37,332710.0,24.7799,24.89,24.7629,24.873,332710.0
2019-08-01 10:00:00,29.39,29.47,29.35,29.45,293720.0,24.89,24.9577,24.8561,24.9408,293720.0
2019-08-01 10:10:00,29.46,29.53,29.39,29.52,304460.0,24.9493,25.0085,24.89,25.0001,304460.0
2019-08-01 10:20:00,29.51,29.57,29.45,29.56,194600.0,24.9916,25.0424,24.9408,25.0339,194600.0
2019-08-01 10:30:00,29.55,29.57,29.52,29.55,109100.0,25.0255,25.0424,25.0001,25.0255,109100.0
2019-08-01 10:40:00,29.55,29.65,29.54,29.65,152410.0,25.0255,25.1102,25.017,25.1102,152410.0
2019-08-01 10:50:00,29.66,29.72,29.63,29.7,170580.0,25.1186,25.1694,25.0932,25.1525,170580.0
2019-08-01 11:00:00,29.7,29.78,29.6,29.64,266230.0,25.1525,25.2203,25.0678,25.1017,266230.0
2019-08-01 11:10:00,29.65,29.68,29.59,29.61,131450.0,25.1102,25.1356,25.0594,25.0763,131450.0
2019-08-01 11:20:00,29.62,29.65,29.59,29.64,296050.0,25.0848,25.1102,25.0594,25.1017,296050.0
2019-08-01 11:30:00,29.63,29.63,29.59,29.6,260090.0,25.0932,25.0932,25.0594,25.0678,260090.0
2019-08-01 11:40:00,29.6,29.68,29.59,29.61,252930.0,25.0678,25.1356,25.0594,25.0763,252930.0
2019-08-01 11:50:00,29.61,29.64,29.55,29.58,160420.0,25.0763,25.1017,25.0255,25.0509,160420.0
2019-08-01 12:00:00,29.58,29.62,29.54,29.58,127180.0,25.0509,25.0848,25.017,25.0509,127180.0
2019-08-01 12:10:00,29.58,29.64,29.58,29.63,120170.0,25.0509,25.1017,25.0509,25.0932,120170.0
2019-08-01 12:20:00,29.63,29.69,29.63,29.67,132190.0,25.0932,25.144,25.0932,25.1271,132190.0
2019-08-01 12:30:00,29.68,29.73,29.68,29.72,104570.0,25.1356,25.1779,25.1356,25.1694,104570.0
2019-08-01 12:40:00,29.72,29.74,29.7,29.71,154930.0,25.1694,25.1864,25.1525,25.161,154930.0
2019-08-01 12:50:00,29.71,29.72,29.67,29.7,90770.0,25.161,25.1694,25.1271,25.1525,90770.0
2019-08-01 13:00:00,29.7,29.73,29.68,29.68,76270.0,25.1525,25.1779,25.1356,25.1356,76270.0
2019-08-01 13:10:00,29.68,29.7,29.66,29.69,94430.0,25.1356,25.1525,25.1186,25.144,94430.0
2019-08-01 13:20:00,29.67,29.71,29.29,29.31,315610.0,25.1271,25.161,24.8053,24.8222,315610.0
2019-08-01 13:30:00,29.35,29.45,28.97,28.97,415270.0,24.8561,24.9408,24.5343,24.5343,415270.0
2019-08-01 13:40:00,28.95,28.99,28.81,28.99,680600.0,24.5173,24.5512,24.3988,24.5512,680600.0
2019-08-01 13:50:00,28.94,29.0,28.7,28.96,371180.0,24.5089,24.5597,24.3056,24.5258,371180.0
2019-08-01 14:00:00,28.94,28.96,28.65,28.68,474750.0,24.5089,24.5258,24.2633,24.2887,474750.0
2019-08-01 14:10:00,28.66,28.66,28.46,28.48,388960.0,24.2717,24.2717,24.1024,24.1193,388960.0
2019-08-01 14:20:00,28.5,28.5,28.35,28.45,500820.0,24.1362,24.1362,24.0092,24.0939,500820.0
2019-08-01 14:30:00,28.44,28.47,28.28,28.28,486070.0,24.0854,24.1108,23.9499,23.9499,486070.0
2019-08-01 14:40:00,28.29,28.44,28.23,28.43,474940.0,23.9584,24.0854,23.9076,24.077,474940.0
2019-08-01 14:50:00,28.45,28.54,28.37,28.43,329540.0,24.0939,24.1701,24.0262,24.077,329540.0
2019-08-01 15:00:00,28.43,28.5,28.38,28.43,253820.0,24.077,24.1362,24.0346,24.077,253820.0
2019-08-01 15:10:00,28.43,28.54,28.39,28.5,345010.0,24.077,24.1701,24.0431,24.1362,345010.0
2019-08-01 15:20:00,28.51,28.6,28.48,28.55,253920.0,24.1447,24.2209,24.1193,24.1786,253920.0
2019-08-01 15:30:00,28.55,28.64,28.49,28.64,329360.0,24.1786,24.2548,24.1278,24.2548,329360.0
2019-08-01 15:40:00,28.64,28.66,28.54,28.54,363400.0,24.2548,24.2717,24.1701,24.1701,363400.0
2019-08-01 15:50:00,28.55,28.57,28.45,28.52,1309710.0,24.1786,24.1955,24.0939,24.1532,1309710.0
2019-08-02 09:30:00,28.21,28.38,28.07,28.23,587380.0,23.8906,24.0346,23.7721,23.9076,587380.0
2019-08-02 09:40:00,28.21,28.22,28.08,28.12,383890.0,23.8906,23.8991,23.7806,23.8144,383890.0
2019-08-02 09:50:00,28.12,28.3,28.11,28.12,370800.0,23.8144,23.9669,23.806,23.8144,370800.0
2019-08-02 10:00:00,28.12,28.19,27.9,27.96,464020.0,23.8144,23.8737,23.6281,23.6789,464020.0
2019-08-02 10:10:00,27.95,27.98,27.82,27.84,286830.0,23.6705,23.6959,23.5604,23.5773,286830.0
2019-08-02 10:20:00,27.84,27.9,27.83,27.84,304160.0,23.5773,23.6281,23.5688,23.5773,304160.0
2019-08-02 10:30:00,27.83,27.83,27.65,27.65,739280.0,23.5688,23.5688,23.4164,23.4164,739280.0
2019-08-02 10:40:00,27.66,27.72,27.59,27.7,494730.0,23.4249,23.4757,23.3656,23.4587,494730.0
2019-08-02 10:50:00,27.72,27.82,27.69,27.7,360900.0,23.4757,23.5604,23.4503,23.4587,360900.0
2019-08-02 11:00:00,27.7,27.86,27.69,27.85,316260.0,23.4587,23.5942,23.4503,23.5858,316260.0
2019-08-02 11:10:00,27.84,27.89,27.78,27.89,381260.0,23.5773,23.6196,23.5265,23.6196,381260.0
2019-08-02 11:20:00,27.86,27.9,27.8,27.82,171060.0,23.5942,23.6281,23.5434,23.5604,171060.0
2019-08-02 11:30:00,27.82,27.88,27.71,27.72,244970.0,23.5604,23.6112,23.4672,23.4757,244970.0
2019-08-02 11:40:00,27.72,27.75,27.66,27.72,206810.0,23.4757,23.5011,23.4249,23.4757,206810.0
2019-08-02 11:50:00,27.73,27.84,27.68,27.82,181780.0,23.4841,23.5773,23.4418,23.5604,181780.0
2019-08-02 12:00:00,27.82,27.92,27.79,27.9,157420.0,23.5604,23.6451,23.535,23.6281,157420.0
2019-08-02 12:10:00,27.9,27.94,27.88,27.94,187150.0,23.6281,23.662,23.6112,23.662,187150.0
2019-08-02 12:20:00,27.93,28.02,27.92,28.01,139600.0,23.6535,23.7297,23.6451,23.7213,139600.0
2019-08-02 12:30:00,28.0,28.0,27.91,27.95,138430.0,23.7128,23.7128,23.6366,23.6705,138430.0
2019-08-02 12:40:00,27.93,27.94,27.89,27.89,135710.0,23.6535,23.662,23.6196,23.6196,135710.0
2019-08-02 12:50:00,27.87,27.9,27.85,27.87,154410.0,23.6027,23.6281,23.5858,23.6027,154410.0
2019-08-02 13:00:00,27.88,27.89,27.81,27.83,144150.0,23.6112,23.6196,23.5519,23.5688,144150.0
2019-08-02 13:10:00,27.82,27.88,27.81,27.86,129580.0,23.5604,23.6112,23.5519,23.5942,129580.0
2019-08-02 13:20:00,27.85,27.9,27.84,27.88,142060.0,23.5858,23.6281,23.5773,23.6112,142060.0
2019-08-02 13:30:00,27.88,27.89,27.77,27.8,139070.0,23.6112,23.6196,23.518,23.5434,139070.0
2019-08-02 13:40:00,27.8,27.87,27.8,27.83,122940.0,23.5434,23.6027,23.5434,23.5688,122940.0
2019-08-02 13:50:00,27.83,27.83,27.77,27.78,135730.0,23.5688,23.5688,23.518,23.5265,135730.0
2019-08-02 14:00:00,27.76,27.84,27.74,27.8,168080.0,23.5096,23.5773,23.4926,23.5434,168080.0
2019-08-02 14:10:00,27.79,27.85,27.79,27.8,131190.0,23.535,23.5858,23.535,23.5434,131190.0
2019-08-02 14:20:00,27.8,27.88,27.8,27.8,117840.0,23.5434,23.6112,23.5434,23.5434,117840.0
2019-08-02 14:30:00,27.81,27.85,27.76,27.85,153070.0,23.5519,23.5858,23.5096,23.5858,153070.0
2019-08-02 14:40:00,27.85,27.9,27.82,27.84,130050.0,23.5858,23.6281,23.5604,23.5773,130050.0
2019-08-02 14:50:00,27.84,27.85,27.77,27.78,178420.0,23.5773,23.5858,23.518,23.5265,178420.0
2019-08-02 15:00:00,27.79,27.81,27.75,27.75,183330.0,23.535,23.5519,23.5011,23.5011,183330.0
2019-08-02 15:10:00,27.75,27.79,27.7,27.77,270450.0,23.5011,23.535,23.4587,23.518,270450.0
2019-08-02 15:20:00,27.77,27.93,27.76,27.9,211020.0,23.518,23.6535,23.5096,23.6281,211020.0
2019-08-02 15:30:00,27.89,27.96,27.81,27.91,452540.0,23.6196,23.6789,23.5519,23.6366,452540.0
2019-08-02 15:40:00,27.92,27.94,27.8,27.83,385030.0,23.6451,23.662,23.5434,23.5688,385030.0
2019-08-02 15:50:00,27.83,27.87,27.77,27.86,1476970.0,23.5688,23.6027,23.518,23.5942,1476970.0
2019-08-05 09:30:00,27.2,27.22,27.04,27.13,894750.0,23.0353,23.0522,22.8998,22.976,894750.0
2019-08-05 09:40:00,27.12,27.14,27.01,27.01,287530.0,22.9675,22.9845,22.8744,22.8744,287530.0
2019-08-05 09:50:00,27.01,27.09,26.93,27.04,479490.0,22.8744,22.9421,22.8066,22.8998,479490.0
2019-08-05 10:00:00,27.02,27.08,26.91,26.99,305100.0,22.8829,22.9337,22.7897,22.8574,305100.0
2019-08-05 10:10:00,27.01,27.07,26.99,27.02,297280.0,22.8744,22.9252,22.8574,22.8829,297280.0
2019-08-05 10:20:00,27.02,27.04,26.92,26.92,162210.0,22.8829,22.8998,22.7982,22.7982,162210.0
2019-08-05 10:30:00,26.91,26.94,26.85,26.86,247610.0,22.7897,22.8151,22.7389,22.7474,247610.0
2019-08-05 10:40:00,26.85,26.9,26.81,26.87,315890.0,22.7389,22.7812,22.705,22.7558,315890.0
2019-08-05 10:50:00,26.86,26.93,26.85,26.91,156560.0,22.7474,22.8066,22.7389,22.7897,156560.0
2019-08-05 11:00:00,26.93,27.02,26.88,27.0,285550.0,22.8066,22.8829,22.7643,22.8659,285550.0
2019-08-05 11:10:00,27.01,27.04,26.96,27.01,294870.0,22.8744,22.8998,22.832,22.8744,294870.0
2019-08-05 11:20:00,27.0,27.03,26.92,26.95,368520.0,22.8659,22.8913,22.7982,22.8236,368520.0
2019-08-05 11:30:00,26.95,26.96,26.89,26.93,270230.0,22.8236,22.832,22.7728,22.8066,270230.0
2019-08-05 11:40:00,26.93,26.95,26.89,26.93,278140.0,22.8066,22.8236,22.7728,22.8066,278140.0
2019-08-05 11:50:00,26.94,26.94,26.88,26.89,146220.0,22.8151,22.8151,22.7643,22.7728,146220.0
2019-08-05 12:00:00,26.89,26.92,26.82,26.87,255110.0,22.7728,22.7982,22.7135,22.7558,255110.0
2019-08-05 12:10:00,26.86,26.92,26.83,26.92,118280.0,22.7474,22.7982,22.7219,22.7982,118280.0
2019-08-05 12:20:00,26.92,26.95,26.85,26.85,386230.0,22.7982,22.8236,22.7389,22.7389,386230.0
2019-08-05 12:30:00,26.86,26.86,26.82,26.84,296140.0,22.7474,22.7474,22.7135,22.7304,296140.0
2019-08-05 12:40:00,26.84,26.84,26.75,26.76,317270.0,22.7304,22.7304,22.6542,22.6627,317270.0
2019-08-05 12:50:00,26.77,26.81,26.69,26.7,340850.0,22.6711,22.705,22.6034,22.6119,340850.0
2019-08-05 13:00:00,26.7,26.77,26.68,26.75,345630.0,22.6119,22.6711,22.5949,22.6542,345630.0
2019-08-05 13:10:00,26.75,26.78,26.71,26.78,291300.0,22.6542,22.6796,22.6203,22.6796,291300.0
2019-08-05 13:20:00,26.79,26.8,26.74,26.78,183920.0,22.6881,22.6965,22.6457,22.6796,183920.0
2019-08-05 13:30:00,26.76,26.78,26.74,26.78,238820.0,22.6627,22.6796,22.6457,22.6796,238820.0
2019-08-05 13:40:00,26.78,26.79,26.63,26.65,356360.0,22.6796,22.6881,22.5526,22.5695,356360.0
2019-08-05 13:50:00,26.66,26.66,26.59,26.63,322550.0,22.578,22.578,22.5187,22.5526,322550.0
2019-08-05 14:00:00,26.63,26.63,26.54,26.55,471480.0,22.5526,22.5526,22.4764,22.4848,471480.0
2019-08-05 14:10:00,26.55,26.6,26.54,26.56,334070.0,22.4848,22.5272,22.4764,22.4933,334070.0
2019-08-05 14:20:00,26.56,26.61,26.51,26.52,293210.0,22.4933,22.5356,22.4509,22.4594,293210.0
2019-08-05 14:30:00,26.52,26.55,26.46,26.51,428430.0,22.4594,22.4848,22.4086,22.4509,428430.0
2019-08-05 14:40:00,26.51,26.59,26.47,26.55,275800.0,22.4509,22.5187,22.4171,22.4848,275800.0
2019-08-05 14:50:00,26.54,26.58,26.48,26.5,282020.0,22.4764,22.5102,22.4255,22.4425,282020.0
2019-08-05 15:00:00,26.49,26.56,26.41,26.43,337960.0,22.434,22.4933,22.3663,22.3832,337960.0
2019-08-05 15:10:00,26.44,26.65,26.43,26.63,319200.0,22.3917,22.5695,22.3832,22.5526,319200.0
2019-08-05 15:20:00,26.64,26.8,26.62,26.63,691790.0,22.561,22.6965,22.5441,22.5526,691790.0
2019-08-05 15:30:00,26.63,26.7,26.58,26.7,466010.0,22.5526,22.6119,22.5102,22.6119,466010.0
2019-08-05 15:40:00,26.7,26.8,26.67,26.72,553470.0,22.6119,22.6965,22.5864,22.6288,553470.0
2019-08-05 15:50:00,26.72,26.83,26.64,26.77,1951080.0,22.6288,22.7219,22.561,22.6711,1951080.0
2019-08-06 09:30:00,27.01,27.22,26.85,26.85,1039040.0,22.8744,23.0522,22.7389,22.7389,1039040.0
2019-08-06 09:40:00,26.83,26.87,26.59,26.64,1168690.0,22.7219,22.7558,22.5187,22.561,1168690.0
2019-08-06 09:50:00,26.63,26.82,26.62,26.78,667310.0,22.5526,22.7135,22.5441,22.6796,667310.0
2019-08-06 10:00:00,26.81,26.96,26.79,26.92,425200.0,22.705,22.832,22.6881,22.7982,425200.0
2019-08-06 10:10:00,26.95,26.96,26.67,26.67,463040.0,22.8236,22.832,22.5864,22.5864,463040.0
2019-08-06 10:20:00,26.7,26.82,26.64,26.75,363890.0,22.6119,22.7135,22.561,22.6542,363890.0
2019-08-06 10:30:00,26.75,26.81,26.71,26.74,233030.0,22.6542,22.705,22.6203,22.6457,233030.0
2019-08-06 10:40:00,26.74,26.85,26.68,26.68,233720.0,22.6457,22.7389,22.5949,22.5949,233720.0
2019-08-06 10:50:00,26.7,26.71,26.63,26.7,231140.0,22.6119,22.6203,22.5526,22.6119,231140.0
2019-08-06 11:00:00,26.71,26.71,26.59,26.61,259890.0,22.6203,22.6203,22.5187,22.5356,259890.0
2019-08-06 11:10:00,26.6,26.62,26.51,26.53,165830.0,22.5272,22.5441,22.4509,22.4679,165830.0
2019-08-06 11:20:00,26.53,26.6,26.51,26.58,429050.0,22.4679,22.5272,22.4509,22.5102,429050.0
2019-08-06 11:30:00,26.59,26.59,26.46,26.51,272340.0,22.5187,22.5187,22.4086,22.4509,272340.0
2019-08-06 11:40:00,26.5,26.58,26.5,26.58,186500.0,22.4425,22.5102,22.4425,22.5102,186500.0
2019-08-06 11:50:00,26.59,26.62,26.51,26.61,119370.0,22.5187,22.5441,22.4509,22.5356,119370.0
2019-08-06 12:00:00,26.63,26.65,26.57,26.64,231820.0,22.5526,22.5695,22.5018,22.561,231820.0
2019-08-06 12:10:00,26.65,26.7,26.6,26.62,162260.0,22.5695,22.6119,22.5272,22.5441,162260.0
2019-08-06 12:20:00,26.62,26.62,26.53,26.56,110700.0,22.5441,22.5441,22.4679,22.4933,110700.0
2019-08-06 12:30:00,26.55,26.6,26.52,26.59,96520.0,22.4848,22.5272,22.4594,22.5187,96520.0
2019-08-06 12:40:00,26.58,26.62,26.57,26.57,86930.0,22.5102,22.5441,22.5018,22.5018,86930.0
2019-08-06 12:50:00,26.55,26.58,26.52,26.54,141530.0,22.4848,22.5102,22.4594,22.4764,141530.0
2019-08-06 13:00:00,26.53,26.6,26.53,26.56,119970.0,22.4679,22.5272,22.4679,22.4933,119970.0
2019-08-06 13:10:00,26.57,26.57,26.51,26.52,184330.0,22.5018,22.5018,22.4509,22.4594,184330.0
2019-08-06 13:20:00,26.52,26.61,26.51,26.58,134410.0,22.4594,22.5356,22.4509,22.5102,134410.0
2019-08-06 13:30:00,26.58,26.62,26.55,26.62,133870.0,22.5102,22.5441,22.4848,22.5441,133870.0
2019-08-06 13:40:00,26.61,26.61,26.57,26.59,129950.0,22.5356,22.5356,22.5018,22.5187,129950.0
2019-08-06 13:50:00,26.59,26.59,26.53,26.53,325480.0,22.5187,22.5187,22.4679,22.4679,325480.0
2019-08-06 14:00:00,26.53,26.53,26.49,26.5,542510.0,22.4679,22.4679,22.434,22.4425,542510.0
2019-08-06 14:10:00,26.5,26.66,26.5,26.66,155310.0,22.4425,22.578,22.4425,22.578,155310.0
2019-08-06 14:20:00,26.67,26.7,26.63,26.69,164510.0,22.5864,22.6119,22.5526,22.6034,164510.0
2019-08-06 14:30:00,26.69,26.75,26.67,26.72,194780.0,22.6034,22.6542,22.5864,22.6288,194780.0
2019-08-06 14:40:00,26.72,26.75,26.7,26.72,209570.0,22.6288,22.6542,22.6119,22.6288,209570.0
2019-08-06 14:50:00,26.72,26.74,26.64,26.66,180850.0,22.6288,22.6457,22.561,22.578,180850.0
2019-08-06 15:00:00,26.66,26.67,26.63,26.64,173920.0,22.578,22.5864,22.5526,22.561,173920.0
2019-08-06 15:10:00,26.63,26.69,26.61,26.66,206500.0,22.5526,22.6034,22.5356,22.578,206500.0
2019-08-06 15:20:00,26.66,26.69,26.59,26.62,188360.0,22.578,22.6034,22.5187,22.5441,188360.0
2019-08-06 15:30:00,26.61,26.65,26.57,26.65,266190.0,22.5356,22.5695,22.5018,22.5695,266190.0
2019-08-06 15:40:00,26.65,26.65,26.53,26.6,417040.0,22.5695,22.5695,22.4679,22.5272,417040.0
2019-08-06 15:50:00,26.61,26.67,26.59,26.64,1344990.0,22.5356,22.5864,22.5187,22.561,1344990.0
2019-08-07 09:30:00,26.4,26.67,26.3,26.66,991360.0,22.3578,22.5864,22.2731,22.578,991360.0
2019-08-07 09:40:00,26.69,26.7,26.33,26.48,431140.0,22.6034,22.6119,22.2985,22.4255,431140.0
2019-08-07 09:50:00,26.45,26.59,26.4,26.57,304180.0,22.4001,22.5187,22.3578,22.5018,304180.0
2019-08-07 10:00:00,26.57,26.67,26.51,26.66,362120.0,22.5018,22.5864,22.4509,22.578,362120.0
2019-08-07 10:10:00,26.68,26.78,26.65,26.7,264890.0,22.5949,22.6796,22.5695,22.6119,264890.0
2019-08-07 10:20:00,26.69,26.76,26.67,26.7,294990.0,22.6034,22.6627,22.5864,22.6119,294990.0
2019-08-07 10:30:00,26.68,26.9,26.66,26.9,276240.0,22.5949,22.7812,22.578,22.7812,276240.0
2019-08-07 10:40:00,26.9,26.91,26.77,26.8,243500.0,22.7812,22.7897,22.6711,22.6965,243500.0
2019-08-07 10:50:00,26.81,26.98,26.79,26.93,335120.0,22.705,22.849,22.6881,22.8066,335120.0
2019-08-07 11:00:00,26.9,26.91,26.77,26.83,186310.0,22.7812,22.7897,22.6711,22.7219,186310.0
2019-08-07 11:10:00,26.82,26.89,26.75,26.81,175410.0,22.7135,22.7728,22.6542,22.705,175410.0
2019-08-07 11:20:00,26.83,26.85,26.74,26.78,188550.0,22.7219,22.7389,22.6457,22.6796,188550.0
2019-08-07 11:30:00,26.78,26.84,26.74,26.8,164200.0,22.6796,22.7304,22.6457,22.6965,164200.0
2019-08-07 11:40:00,26.79,26.82,26.7,26.72,146070.0,22.6881,22.7135,22.6119,22.6288,146070.0
2019-08-07 11:50:00,26.72,26.79,26.7,26.7,153240.0,22.6288,22.6881,22.6119,22.6119,153240.0
2019-08-07 12:00:00,26.71,26.71,26.65,26.66,143230.0,22.6203,22.6203,22.5695,22.578,143230.0
2019-08-07 12:10:00,26.68,26.75,26.64,26.71,131870.0,22.5949,22.6542,22.561,22.6203,131870.0
2019-08-07 12:20:00,26.71,26.72,26.65,26.71,180320.0,22.6203,22.6288,22.5695,22.6203,180320.0
2019-08-07 12:30:00,26.71,26.8,26.69,26.77,125850.0,22.6203,22.6965,22.6034,22.6711,125850.0
2019-08-07 12:40:00,26.78,26.87,26.77,26.81,139740.0,22.6796,22.7558,22.6711,22.705,139740.0
2019-08-07 12:50:00,26.81,26.84,26.78,26.84,92790.0,22.705,22.7304,22.6796,22.7304,92790.0
2019-08-07 13:00:00,26.86,26.88,26.82,26.88,119290.0,22.7474,22.7643,22.7135,22.7643,119290.0
2019-08-07 13:10:00,26.89,26.9,26.82,26.86,161050.0,22.7728,22.7812,22.7135,22.7474,161050.0
2019-08-07 13:20:00,26.85,26.91,26.84,26.89,187870.0,22.7389,22.7897,22.7304,22.7728,187870.0
2019-08-07 13:30:00,26.9,27.12,26.9,27.12,349810.0,22.7812,22.9675,22.7812,22.9675,349810.0
2019-08-07 13:40:00,27.13,27.21,27.13,27.17,329690.0,22.976,23.0438,22.976,23.0099,329690.0
2019-08-07 13:50:00,27.16,27.22,27.13,27.14,322010.0,23.0014,23.0522,22.976,22.9845,322010.0
2019-08-07 14:00:00,27.15,27.27,27.14,27.26,358510.0,22.993,23.0946,22.9845,23.0861,358510.0
2019-08-07 14:10:00,27.26,27.26,27.07,27.09,175960.0,23.0861,23.0861,22.9252,22.9421,175960.0
2019-08-07 14:20:00,27.08,27.16,27.07,27.15,185880.0,22.9337,23.0014,22.9252,22.993,185880.0
2019-08-07 14:30:00,27.15,27.2,27.13,27.13,135050.0,22.993,23.0353,22.976,22.976,135050.0
2019-08-07 14:40:00,27.13,27.25,27.13,27.17,252700.0,22.976,23.0776,22.976,23.0099,252700.0
2019-08-07 14:50:00,27.17,27.21,27.14,27.18,119660.0,23.0099,23.0438,22.9845,23.0184,119660.0
2019-08-07 15:00:00,27.18,27.19,27.1,27.12,158850.0,23.0184,23.0268,22.9506,22.9675,158850.0
2019-08-07 15:10:00,27.13,27.15,27.08,27.12,360890.0,22.976,22.993,22.9337,22.9675,360890.0
2019-08-07 15:20:00,27.13,27.14,27.06,27.08,422130.0,22.976,22.9845,22.9167,22.9337,422130.0
2019-08-07 15:30:00,27.08,27.13,27.07,27.1,366920.0,22.9337,22.976,22.9252,22.9506,366920.0
2019-08-07 15:40:00,27.1,27.1,26.97,26.98,612540.0,22.9506,22.9506,22.8405,22.849,612540.0
2019-08-07 15:50:00,26.97,27.09,26.9,27.01,1105750.0,22.8405,22.9421,22.7812,22.8744,1105750.0
2019-08-08 09:30:00,27.04,27.1,26.25,26.53,2870440.0,22.8998,22.9506,22.2308,22.4679,2870440.0
2019-08-08 09:40:00,26.52,26.76,26.45,26.68,1201480.0,22.4594,22.6627,22.4001,22.5949,1201480.0
2019-08-08 09:50:00,26.68,26.71,26.52,26.61,714410.0,22.5949,22.6203,22.4594,22.5356,714410.0
2019-08-08 10:00:00,26.61,26.74,26.57,26.7,818600.0,22.5356,22.6457,22.5018,22.6119,818600.0
2019-08-08 10:10:00,26.7,26.76,26.67,26.7,602380.0,22.6119,22.6627,22.5864,22.6119,602380.0
2019-08-08 10:20:00,26.7,26.74,26.68,26.71,670490.0,22.6119,22.6457,22.5949,22.6203,670490.0
2019-08-08 10:30:00,26.72,26.78,26.7,26.71,1697570.0,22.6288,22.6796,22.6119,22.6203,1697570.0
2019-08-08 10:40:00,26.71,26.75,26.67,26.74,734070.0,22.6203,22.6542,22.5864,22.6457,734070.0
2019-08-08 10:50:00,26.73,26.82,26.7,26.82,453680.0,22.6373,22.7135,22.6119,22.7135,453680.0
2019-08-08 11:00:00,26.82,26.89,26.8,26.89,233560.0,22.7135,22.7728,22.6965,22.7728,233560.0
2019-08-08 11:10:00,26.9,26.95,26.88,26.92,128060.0,22.7812,22.8236,22.7643,22.7982,128060.0
2019-08-08 11:20:00,26.92,27.01,26.92,26.95,246740.0,22.7982,22.8744,22.7982,22.8236,246740.0
2019-08-08 11:30:00,26.95,27.02,26.94,27.02,167900.0,22.8236,22.8829,22.8151,22.8829,167900.0
2019-08-08 11:40:00,27.01,27.07,27.01,27.07,113940.0,22.8744,22.9252,22.8744,22.9252,113940.0
2019-08-08 11:50:00,27.06,27.1,27.05,27.09,181500.0,22.9167,22.9506,22.9083,22.9421,181500.0
2019-08-08 12:00:00,27.1,27.13,27.04,27.06,299110.0,22.9506,22.976,22.8998,22.9167,299110.0
2019-08-08 12:10:00,27.06,27.12,27.03,27.11,234200.0,22.9167,22.9675,22.8913,22.9591,234200.0
2019-08-08 12:20:00,27.1,27.18,27.09,27.18,183160.0,22.9506,23.0184,22.9421,23.0184,183160.0
2019-08-08 12:30:00,27.18,27.21,27.17,27.19,108410.0,23.0184,23.0438,23.0099,23.0268,108410.0
2019-08-08 12:40:00,27.21,27.26,27.18,27.19,134240.0,23.0438,23.0861,23.0184,23.0268,134240.0
2019-08-08 12:50:00,27.2,27.2,27.11,27.13,299790.0,23.0353,23.0353,22.9591,22.976,299790.0
2019-08-08 13:00:00,27.14,27.14,27.05,27.06,229860.0,22.9845,22.9845,22.9083,22.9167,229860.0
2019-08-08 13:10:00,27.06,27.07,26.97,26.97,327330.0,22.9167,22.9252,22.8405,22.8405,327330.0
2019-08-08 13:20:00,26.98,26.98,26.91,26.93,301950.0,22.849,22.849,22.7897,22.8066,301950.0
2019-08-08 13:30:00,26.94,27.01,26.93,26.97,259990.0,22.8151,22.8744,22.8066,22.8405,259990.0
2019-08-08 13:40:00,26.97,27.03,26.97,27.02,356220.0,22.8405,22.8913,22.8405,22.8829,356220.0
2019-08-08 13:50:00,27.03,27.06,27.0,27.01,210020.0,22.8913,22.9167,22.8659,22.8744,210020.0
2019-08-08 14:00:00,27.0,27.03,26.96,26.98,158840.0,22.8659,22.8913,22.832,22.849,158840.0
2019-08-08 14:10:00,26.98,27.05,26.96,26.96,259990.0,22.849,22.9083,22.832,22.832,259990.0
2019-08-08 14:20:00,26.97,26.99,26.9,26.92,165370.0,22.8405,22.8574,22.7812,22.7982,165370.0
2019-08-08 14:30:00,26.93,26.95,26.91,26.94,224280.0,22.8066,22.8236,22.7897,22.8151,224280.0
2019-08-08 14:40:00,26.94,26.97,26.9,26.92,245220.0,22.8151,22.8405,22.7812,22.7982,245220.0
2019-08-08 14:50:00,26.92,27.03,26.91,27.01,135860.0,22.7982,22.8913,22.7897,22.8744,135860.0
2019-08-08 15:00:00,27.01,27.09,27.01,27.07,123590.0,22.8744,22.9421,22.8744,22.9252,123590.0
2019-08-08 15:10:00,27.07,27.07,27.02,27.04,216000.0,22.9252,22.9252,22.8829,22.8998,216000.0
2019-08-08 15:20:00,27.04,27.06,27.02,27.02,212130.0,22.8998,22.9167,22.8829,22.8829,212130.0
2019-08-08 15:30:00,27.02,27.08,27.01,27.05,381190.0,22.8829,22.9337,22.8744,22.9083,381190.0
2019-08-08 15:40:00,27.05,27.11,27.04,27.05,521590.0,22.9083,22.9591,22.8998,22.9083,521590.0
2019-08-08 15:50:00,27.05,27.1,26.99,27.1,1390720.0,22.9083,22.9506,22.8574,22.9506,1390720.0
2019-08-09 09:30:00,26.96,28.06,26.96,27.73,2587380.0,22.832,23.7636,22.832,23.4841,2587380.0
2019-08-09 09:40:00,27.77,27.8,27.6,27.72,589610.0,23.518,23.5434,23.374,23.4757,589610.0
2019-08-09 09:50:00,27.72,27.76,27.56,27.65,563730.0,23.4757,23.5096,23.3402,23.4164,563730.0
2019-08-09 10:00:00,27.66,27.69,27.44,27.57,937730.0,23.4249,23.4503,23.2385,23.3486,937730.0
2019-08-09 10:10:00,27.54,27.76,27.54,27.66,623610.0,23.3232,23.5096,23.3232,23.4249,623610.0
2019-08-09 10:20:00,27.67,27.83,27.65,27.77,682050.0,23.4333,23.5688,23.4164,23.518,682050.0
2019-08-09 10:30:00,27.78,27.86,27.68,27.75,502120.0,23.5265,23.5942,23.4418,23.5011,502120.0
2019-08-09 10:40:00,27.74,27.75,27.64,27.69,227440.0,23.4926,23.5011,23.4079,23.4503,227440.0
2019-08-09 10:50:00,27.71,27.73,27.6,27.61,302180.0,23.4672,23.4841,23.374,23.3825,302180.0
2019-08-09 11:00:00,27.61,27.61,27.51,27.55,209200.0,23.3825,23.3825,23.2978,23.3317,209200.0
2019-08-09 11:10:00,27.55,27.59,27.51,27.52,209290.0,23.3317,23.3656,23.2978,23.3063,209290.0
2019-08-09 11:20:00,27.53,27.54,27.4,27.41,501850.0,23.3148,23.3232,23.2047,23.2131,501850.0
2019-08-09 11:30:00,27.41,27.52,27.41,27.48,490750.0,23.2131,23.3063,23.2131,23.2724,490750.0
2019-08-09 11:40:00,27.49,27.59,27.46,27.58,283020.0,23.2809,23.3656,23.2555,23.3571,283020.0
2019-08-09 11:50:00,27.57,27.57,27.48,27.52,309830.0,23.3486,23.3486,23.2724,23.3063,309830.0
2019-08-09 12:00:00,27.52,27.57,27.5,27.56,294190.0,23.3063,23.3486,23.2894,23.3402,294190.0
2019-08-09 12:10:00,27.55,27.61,27.53,27.54,222080.0,23.3317,23.3825,23.3148,23.3232,222080.0
2019-08-09 12:20:00,27.54,27.59,27.52,27.57,176570.0,23.3232,23.3656,23.3063,23.3486,176570.0
2019-08-09 12:30:00,27.57,27.64,27.56,27.64,260150.0,23.3486,23.4079,23.3402,23.4079,260150.0
2019-08-09 12:40:00,27.62,27.75,27.61,27.73,428610.0,23.391,23.5011,23.3825,23.4841,428610.0
2019-08-09 12:50:00,27.74,27.93,27.71,27.83,572670.0,23.4926,23.6535,23.4672,23.5688,572670.0
2019-08-09 13:00:00,27.83,27.86,27.68,27.72,400400.0,23.5688,23.5942,23.4418,23.4757,400400.0
2019-08-09 13:10:00,27.71,27.81,27.7,27.81,216600.0,23.4672,23.5519,23.4587,23.5519,216600.0
2019-08-09 13:20:00,27.81,27.88,27.79,27.84,273580.0,23.5519,23.6112,23.535,23.5773,273580.0
2019-08-09 13:30:00,27.85,28.01,27.85,27.95,477420.0,23.5858,23.7213,23.5858,23.6705,477420.0
2019-08-09 13:40:00,27.96,28.0,27.96,28.0,266420.0,23.6789,23.7128,23.6789,23.7128,266420.0
2019-08-09 13:50:00,27.99,27.99,27.86,27.87,207180.0,23.7043,23.7043,23.5942,23.6027,207180.0
2019-08-09 14:00:00,27.88,27.9,27.83,27.85,161220.0,23.6112,23.6281,23.5688,23.5858,161220.0
2019-08-09 14:10:00,27.84,27.85,27.79,27.81,102750.0,23.5773,23.5858,23.535,23.5519,102750.0
2019-08-09 14:20:00,27.8,27.84,27.77,27.82,210540.0,23.5434,23.5773,23.518,23.5604,210540.0
2019-08-09 14:30:00,27.82,27.85,27.7,27.71,174500.0,23.5604,23.5858,23.4587,23.4672,174500.0
2019-08-09 14:40:00,27.72,27.73,27.61,27.61,186370.0,23.4757,23.4841,23.3825,23.3825,186370.0
2019-08-09 14:50:00,27.6,27.69,27.6,27.69,197350.0,23.374,23.4503,23.374,23.4503,197350.0
2019-08-09 15:00:00,27.69,27.81,27.68,27.8,321900.0,23.4503,23.5519,23.4418,23.5434,321900.0
2019-08-09 15:10:00,27.79,27.81,27.76,27.79,210550.0,23.535,23.5519,23.5096,23.535,210550.0
2019-08-09 15:20:00,27.78,27.79,27.7,27.71,284390.0,23.5265,23.535,23.4587,23.4672,284390.0
2019-08-09 15:30:00,27.71,27.79,27.7,27.75,403120.0,23.4672,23.535,23.4587,23.5011,403120.0
2019-08-09 15:40:00,27.76,27.79,27.74,27.77,742030.0,23.5096,23.535,23.4926,23.518,742030.0
2019-08-09 15:50:00,27.76,27.79,27.55,27.59,2531040.0,23.5096,23.535,23.3317,23.3656,2531040.0
2019-08-12 09:30:00,27.34,27.54,27.25,27.3,481020.0,23.1539,23.3232,23.0776,23.12,481020.0
2019-08-12 09:40:00,27.3,27.37,27.25,27.33,455470.0,23.12,23.1793,23.0776,23.1454,455470.0
2019-08-12 09:50:00,27.34,27.41,27.33,27.38,193980.0,23.1539,23.2131,23.1454,23.1877,193980.0
2019-08-12 10:00:00,27.38,27.46,27.34,27.36,332420.0,23.1877,23.2555,23.1539,23.1708,332420.0
2019-08-12 10:10:00,27.35,27.46,27.34,27.45,175830.0,23.1623,23.2555,23.1539,23.247,175830.0
2019-08-12 10:20:00,27.46,27.58,27.46,27.56,322870.0,23.2555,23.3571,23.2555,23.3402,322870.0
2019-08-12 10:30:00,27.57,27.67,27.56,27.63,313530.0,23.3486,23.4333,23.3402,23.3995,313530.0
2019-08-12 10:40:00,27.63,27.65,27.53,27.55,274330.0,23.3995,23.4164,23.3148,23.3317,274330.0
2019-08-12 10:50:00,27.55,27.65,27.54,27.63,157490.0,23.3317,23.4164,23.3232,23.3995,157490.0
2019-08-12 11:00:00,27.62,27.63,27.51,27.55,177920.0,23.391,23.3995,23.2978,23.3317,177920.0
2019-08-12 11:10:00,27.55,27.58,27.49,27.58,270150.0,23.3317,23.3571,23.2809,23.3571,270150.0
2019-08-12 11:20:00,27.58,27.73,27.58,27.7,385970.0,23.3571,23.4841,23.3571,23.4587,385970.0
2019-08-12 11:30:00,27.7,27.73,27.66,27.71,192220.0,23.4587,23.4841,23.4249,23.4672,192220.0
2019-08-12 11:40:00,27.7,27.81,27.68,27.78,329180.0,23.4587,23.5519,23.4418,23.5265,329180.0
2019-08-12 11:50:00,27.79,27.8,27.76,27.76,111550.0,23.535,23.5434,23.5096,23.5096,111550.0
2019-08-12 12:00:00,27.76,27.76,27.68,27.72,134670.0,23.5096,23.5096,23.4418,23.4757,134670.0
2019-08-12 12:10:00,27.74,27.76,27.72,27.75,94740.0,23.4926,23.5096,23.4757,23.5011,94740.0
2019-08-12 12:20:00,27.77,27.8,27.75,27.77,198390.0,23.518,23.5434,23.5011,23.518,198390.0
2019-08-12 12:30:00,27.76,27.8,27.75,27.75,170190.0,23.5096,23.5434,23.5011,23.5011,170190.0
2019-08-12 12:40:00,27.76,27.76,27.66,27.69,119980.0,23.5096,23.5096,23.4249,23.4503,119980.0
2019-08-12 12:50:00,27.69,27.7,27.63,27.68,79470.0,23.4503,23.4587,23.3995,23.4418,79470.0
2019-08-12 13:00:00,27.67,27.68,27.64,27.67,111400.0,23.4333,23.4418,23.4079,23.4333,111400.0
2019-08-12 13:10:00,27.66,27.71,27.66,27.68,175880.0,23.4249,23.4672,23.4249,23.4418,175880.0
2019-08-12 13:20:00,27.67,27.76,27.67,27.74,91040.0,23.4333,23.5096,23.4333,23.4926,91040.0
2019-08-12 13:30:00,27.74,27.76,27.7,27.7,100260.0,23.4926,23.5096,23.4587,23.4587,100260.0
2019-08-12 13:40:00,27.71,27.79,27.71,27.77,311780.0,23.4672,23.535,23.4672,23.518,311780.0
2019-08-12 13:50:00,27.78,27.82,27.77,27.8,228980.0,23.5265,23.5604,23.518,23.5434,228980.0
2019-08-12 14:00:00,27.79,27.82,27.77,27.78,195590.0,23.535,23.5604,23.518,23.5265,195590.0
2019-08-12 14:10:00,27.76,27.78,27.71,27.71,198190.0,23.5096,23.5265,23.4672,23.4672,198190.0
2019-08-12 14:20:00,27.71,27.71,27.6,27.6,267950.0,23.4672,23.4672,23.374,23.374,267950.0
2019-08-12 14:30:00,27.61,27.64,27.56,27.56,169420.0,23.3825,23.4079,23.3402,23.3402,169420.0
2019-08-12 14:40:00,27.57,27.58,27.49,27.51,365880.0,23.3486,23.3571,23.2809,23.2978,365880.0
2019-08-12 14:50:00,27.51,27.55,27.49,27.52,346470.0,23.2978,23.3317,23.2809,23.3063,346470.0
2019-08-12 15:00:00,27.52,27.55,27.49,27.54,207750.0,23.3063,23.3317,23.2809,23.3232,207750.0
2019-08-12 15:10:00,27.54,27.6,27.53,27.58,181420.0,23.3232,23.374,23.3148,23.3571,181420.0
2019-08-12 15:20:00,27.56,27.57,27.52,27.57,146420.0,23.3402,23.3486,23.3063,23.3486,146420.0
2019-08-12 15:30:00,27.57,27.63,27.57,27.63,332830.0,23.3486,23.3995,23.3486,23.3995,332830.0
2019-08-12 15:40:00,27.63,27.63,27.57,27.58,466680.0,23.3995,23.3995,23.3486,23.3571,466680.0
2019-08-12 15:50:00,27.58,27.6,27.54,27.58,1096070.0,23.3571,23.374,23.3232,23.3571,1096070.0
2019-08-13 09:30:00,27.53,27.6,27.2,27.57,608860.0,23.3148,23.374,23.0353,23.3486,608860.0
2019-08-13 09:40:00,27.58,28.15,27.48,28.11,619540.0,23.3571,23.8398,23.2724,23.806,619540.0
2019-08-13 09:50:00,28.11,28.43,28.08,28.43,931870.0,23.806,24.077,23.7806,24.077,931870.0
2019-08-13 10:00:00,28.43,28.43,28.16,28.27,670440.0,24.077,24.077,23.8483,23.9415,670440.0
2019-08-13 10:10:00,28.27,28.45,28.19,28.43,374090.0,23.9415,24.0939,23.8737,24.077,374090.0
2019-08-13 10:20:00,28.44,28.55,28.38,28.47,499980.0,24.0854,24.1786,24.0346,24.1108,499980.0
2019-08-13 10:30:00,28.49,28.49,28.4,28.44,352910.0,24.1278,24.1278,24.0516,24.0854,352910.0
2019-08-13 10:40:00,28.44,28.46,28.28,28.29,370420.0,24.0854,24.1024,23.9499,23.9584,370420.0
2019-08-13 10:50:00,28.29,28.29,28.18,28.19,257000.0,23.9584,23.9584,23.8652,23.8737,257000.0
2019-08-13 11:00:00,28.19,28.32,28.17,28.31,250420.0,23.8737,23.9838,23.8568,23.9753,250420.0
2019-08-13 11:10:00,28.3,28.36,28.11,28.11,231220.0,23.9669,24.0177,23.806,23.806,231220.0
2019-08-13 11:20:00,28.1,28.17,28.09,28.1,293140.0,23.7975,23.8568,23.789,23.7975,293140.0
2019-08-13 11:30:00,28.1,28.16,28.04,28.16,325930.0,23.7975,23.8483,23.7467,23.8483,325930.0
2019-08-13 11:40:00,28.16,28.23,28.15,28.2,166820.0,23.8483,23.9076,23.8398,23.8822,166820.0
2019-08-13 11:50:00,28.21,28.31,28.19,28.28,165330.0,23.8906,23.9753,23.8737,23.9499,165330.0
2019-08-13 12:00:00,28.3,28.3,28.2,28.21,197600.0,23.9669,23.9669,23.8822,23.8906,197600.0
2019-08-13 12:10:00,28.22,28.23,28.19,28.2,181700.0,23.8991,23.9076,23.8737,23.8822,181700.0
2019-08-13 12:20:00,28.21,28.25,28.2,28.2,89500.0,23.8906,23.9245,23.8822,23.8822,89500.0
2019-08-13 12:30:00,28.2,28.2,28.12,28.17,243280.0,23.8822,23.8822,23.8144,23.8568,243280.0
2019-08-13 12:40:00,28.17,28.2,28.16,28.18,118440.0,23.8568,23.8822,23.8483,23.8652,118440.0
2019-08-13 12:50:00,28.18,28.22,28.15,28.2,201600.0,23.8652,23.8991,23.8398,23.8822,201600.0
2019-08-13 13:00:00,28.19,28.26,28.17,28.23,220880.0,23.8737,23.933,23.8568,23.9076,220880.0
2019-08-13 13:10:00,28.23,28.26,28.14,28.19,145080.0,23.9076,23.933,23.8314,23.8737,145080.0
2019-08-13 13:20:00,28.18,28.24,28.17,28.21,173990.0,23.8652,23.9161,23.8568,23.8906,173990.0
2019-08-13 13:30:00,28.2,28.24,28.19,28.19,146170.0,23.8822,23.9161,23.8737,23.8737,146170.0
2019-08-13 13:40:00,28.2,28.23,28.18,28.19,122100.0,23.8822,23.9076,23.8652,23.8737,122100.0
2019-08-13 13:50:00,28.19,28.22,28.18,28.22,115160.0,23.8737,23.8991,23.8652,23.8991,115160.0
2019-08-13 14:00:00,28.23,28.23,28.2,28.21,191180.0,23.9076,23.9076,23.8822,23.8906,191180.0
2019-08-13 14:10:00,28.22,28.3,28.22,28.3,190690.0,23.8991,23.9669,23.8991,23.9669,190690.0
2019-08-13 14:20:00,28.3,28.4,28.3,28.39,253900.0,23.9669,24.0516,23.9669,24.0431,253900.0
2019-08-13 14:30:00,28.39,28.44,28.38,28.42,226420.0,24.0431,24.0854,24.0346,24.0685,226420.0
2019-08-13 14:40:00,28.42,28.43,28.39,28.41,187630.0,24.0685,24.077,24.0431,24.06,187630.0
2019-08-13 14:50:00,28.4,28.45,28.39,28.4,189380.0,24.0516,24.0939,24.0431,24.0516,189380.0
2019-08-13 15:00:00,28.39,28.41,28.34,28.36,218820.0,24.0431,24.06,24.0007,24.0177,218820.0
2019-08-13 15:10:00,28.36,28.43,28.35,28.43,273430.0,24.0177,24.077,24.0092,24.077,273430.0
2019-08-13 15:20:00,28.43,28.44,28.4,28.41,361110.0,24.077,24.0854,24.0516,24.06,361110.0
2019-08-13 15:30:00,28.41,28.44,28.39,28.43,516560.0,24.06,24.0854,24.0431,24.077,516560.0
2019-08-13 15:40:00,28.43,28.44,28.39,28.41,581970.0,24.077,24.0854,24.0431,24.06,581970.0
2019-08-13 15:50:00,28.41,28.47,28.28,28.37,2190100.0,24.06,24.1108,23.9499,24.0262,2190100.0
2019-08-14 09:30:00,27.88,27.88,27.66,27.83,1075600.0,23.6112,23.6112,23.4249,23.5688,1075600.0
2019-08-14 09:40:00,27.82,27.84,27.69,27.79,704160.0,23.5604,23.5773,23.4503,23.535,704160.0
2019-08-14 09:50:00,27.77,28.02,27.75,28.0,319540.0,23.518,23.7297,23.5011,23.7128,319540.0
2019-08-14 10:00:00,27.99,28.0,27.81,27.81,239720.0,23.7043,23.7128,23.5519,23.5519,239720.0
2019-08-14 10:10:00,27.81,27.82,27.72,27.77,294660.0,23.5519,23.5604,23.4757,23.518,294660.0
2019-08-14 10:20:00,27.75,27.83,27.71,27.82,629360.0,23.5011,23.5688,23.4672,23.5604,629360.0
2019-08-14 10:30:00,27.81,27.83,27.65,27.65,425630.0,23.5519,23.5688,23.4164,23.4164,425630.0
2019-08-14 10:40:00,27.65,27.71,27.62,27.66,267690.0,23.4164,23.4672,23.391,23.4249,267690.0
2019-08-14 10:50:00,27.65,27.66,27.57,27.6,444910.0,23.4164,23.4249,23.3486,23.374,444910.0
2019-08-14 11:00:00,27.59,27.63,27.56,27.59,300450.0,23.3656,23.3995,23.3402,23.3656,300450.0
2019-08-14 11:10:00,27.59,27.59,27.44,27.46,538690.0,23.3656,23.3656,23.2385,23.2555,538690.0
2019-08-14 11:20:00,27.47,27.54,27.46,27.51,212760.0,23.264,23.3232,23.2555,23.2978,212760.0
2019-08-14 11:30:00,27.5,27.58,27.5,27.55,301730.0,23.2894,23.3571,23.2894,23.3317,301730.0
2019-08-14 11:40:00,27.55,27.55,27.41,27.45,203930.0,23.3317,23.3317,23.2131,23.247,203930.0
2019-08-14 11:50:00,27.47,27.49,27.4,27.43,256720.0,23.264,23.2809,23.2047,23.2301,256720.0
2019-08-14 12:00:00,27.42,27.42,27.26,27.27,472830.0,23.2216,23.2216,23.0861,23.0946,472830.0
2019-08-14 12:10:00,27.27,27.31,27.24,27.27,341360.0,23.0946,23.1285,23.0692,23.0946,341360.0
2019-08-14 12:20:00,27.27,27.29,27.21,27.24,177150.0,23.0946,23.1115,23.0438,23.0692,177150.0
2019-08-14 12:30:00,27.24,27.31,27.24,27.26,275980.0,23.0692,23.1285,23.0692,23.0861,275980.0
2019-08-14 12:40:00,27.27,27.28,27.21,27.21,264620.0,23.0946,23.103,23.0438,23.0438,264620.0
2019-08-14 12:50:00,27.21,27.25,27.12,27.13,408050.0,23.0438,23.0776,22.9675,22.976,408050.0
2019-08-14 13:00:00,27.13,27.21,27.09,27.21,353590.0,22.976,23.0438,22.9421,23.0438,353590.0
2019-08-14 13:10:00,27.22,27.28,27.17,27.21,387340.0,23.0522,23.103,23.0099,23.0438,387340.0
2019-08-14 13:20:00,27.21,27.4,27.2,27.35,331450.0,23.0438,23.2047,23.0353,23.1623,331450.0
2019-08-14 13:30:00,27.35,27.39,27.3,27.31,355790.0,23.1623,23.1962,23.12,23.1285,355790.0
2019-08-14 13:40:00,27.32,27.35,27.28,27.28,203780.0,23.1369,23.1623,23.103,23.103,203780.0
2019-08-14 13:50:00,27.29,27.31,27.24,27.25,156820.0,23.1115,23.1285,23.0692,23.0776,156820.0
2019-08-14 14:00:00,27.24,27.25,27.18,27.22,426490.0,23.0692,23.0776,23.0184,23.0522,426490.0
2019-08-14 14:10:00,27.22,27.26,27.2,27.22,251960.0,23.0522,23.0861,23.0353,23.0522,251960.0
2019-08-14 14:20:00,27.22,27.23,27.16,27.16,357640.0,23.0522,23.0607,23.0014,23.0014,357640.0
2019-08-14 14:30:00,27.15,27.17,27.06,27.08,451770.0,22.993,23.0099,22.9167,22.9337,451770.0
2019-08-14 14:40:00,27.08,27.15,27.07,27.13,322050.0,22.9337,22.993,22.9252,22.976,322050.0
2019-08-14 14:50:00,27.13,27.19,27.12,27.15,209450.0,22.976,23.0268,22.9675,22.993,209450.0
2019-08-14 15:00:00,27.14,27.25,27.12,27.23,399140.0,22.9845,23.0776,22.9675,23.0607,399140.0
2019-08-14 15:10:00,27.23,27.26,27.13,27.13,308690.0,23.0607,23.0861,22.976,22.976,308690.0
2019-08-14 15:20:00,27.14,27.23,27.08,27.16,422030.0,22.9845,23.0607,22.9337,23.0014,422030.0
2019-08-14 15:30:00,27.15,27.15,27.08,27.13,390340.0,22.993,22.993,22.9337,22.976,390340.0
2019-08-14 15:40:00,27.12,27.14,27.04,27.06,571980.0,22.9675,22.9845,22.8998,22.9167,571980.0
2019-08-14 15:50:00,27.06,27.23,27.06,27.14,1679790.0,22.9167,23.0607,22.9167,22.9845,1679790.0
2019-08-15 09:30:00,27.2,27.28,26.86,26.89,860180.0,23.0353,23.103,22.7474,22.7728,860180.0
2019-08-15 09:40:00,26.9,27.15,26.83,27.1,245480.0,22.7812,22.993,22.7219,22.9506,245480.0
2019-08-15 09:50:00,27.06,27.08,26.97,27.07,278890.0,22.9167,22.9337,22.8405,22.9252,278890.0
2019-08-15 10:00:00,27.08,27.11,26.87,26.93,312460.0,22.9337,22.9591,22.7558,22.8066,312460.0
2019-08-15 10:10:00,26.93,27.06,26.92,27.01,388090.0,22.8066,22.9167,22.7982,22.8744,388090.0
2019-08-15 10:20:00,27.0,27.1,26.97,27.04,184620.0,22.8659,22.9506,22.8405,22.8998,184620.0
2019-08-15 10:30:00,27.01,27.11,26.97,27.08,250310.0,22.8744,22.9591,22.8405,22.9337,250310.0
2019-08-15 10:40:00,27.07,27.14,27.06,27.07,220060.0,22.9252,22.9845,22.9167,22.9252,220060.0
2019-08-15 10:50:00,27.07,27.14,26.98,26.98,239350.0,22.9252,22.9845,22.849,22.849,239350.0
2019-08-15 11:00:00,26.97,26.99,26.88,26.89,275150.0,22.8405,22.8574,22.7643,22.7728,275150.0
2019-08-15 11:10:00,26.88,26.88,26.8,26.83,245700.0,22.7643,22.7643,22.6965,22.7219,245700.0
2019-08-15 11:20:00,26.83,26.83,26.74,26.81,465380.0,22.7219,22.7219,22.6457,22.705,465380.0
2019-08-15 11:30:00,26.81,26.83,26.78,26.8,287410.0,22.705,22.7219,22.6796,22.6965,287410.0
2019-08-15 11:40:00,26.81,26.85,26.76,26.76,161920.0,22.705,22.7389,22.6627,22.6627,161920.0
2019-08-15 11:50:00,26.76,26.85,26.72,26.83,178930.0,22.6627,22.7389,22.6288,22.7219,178930.0
2019-08-15 12:00:00,26.85,26.94,26.83,26.91,390750.0,22.7389,22.8151,22.7219,22.7897,390750.0
2019-08-15 12:10:00,26.91,26.91,26.85,26.86,95490.0,22.7897,22.7897,22.7389,22.7474,95490.0
2019-08-15 12:20:00,26.87,26.89,26.82,26.82,133870.0,22.7558,22.7728,22.7135,22.7135,133870.0
2019-08-15 12:30:00,26.83,26.84,26.79,26.79,137760.0,22.7219,22.7304,22.6881,22.6881,137760.0
2019-08-15 12:40:00,26.79,26.81,26.77,26.78,135950.0,22.6881,22.705,22.6711,22.6796,135950.0
2019-08-15 12:50:00,26.79,26.8,26.74,26.75,114460.0,22.6881,22.6965,22.6457,22.6542,114460.0
2019-08-15 13:00:00,26.75,26.81,26.75,26.78,137550.0,22.6542,22.705,22.6542,22.6796,137550.0
2019-08-15 13:10:00,26.78,26.83,26.74,26.83,202350.0,22.6796,22.7219,22.6457,22.7219,202350.0
2019-08-15 13:20:00,26.84,26.86,26.74,26.76,182070.0,22.7304,22.7474,22.6457,22.6627,182070.0
2019-08-15 13:30:00,26.75,26.77,26.68,26.69,219900.0,22.6542,22.6711,22.5949,22.6034,219900.0
2019-08-15 13:40:00,26.69,26.7,26.59,26.61,256200.0,22.6034,22.6119,22.5187,22.5356,256200.0
2019-08-15 13:50:00,26.62,26.63,26.49,26.5,381000.0,22.5441,22.5526,22.434,22.4425,381000.0
2019-08-15 14:00:00,26.5,26.57,26.49,26.54,219950.0,22.4425,22.5018,22.434,22.4764,219950.0
2019-08-15 14:10:00,26.55,26.63,26.53,26.54,188720.0,22.4848,22.5526,22.4679,22.4764,188720.0
2019-08-15 14:20:00,26.54,26.65,26.54,26.64,225300.0,22.4764,22.5695,22.4764,22.561,225300.0
2019-08-15 14:30:00,26.64,26.66,26.58,26.63,188010.0,22.561,22.578,22.5102,22.5526,188010.0
2019-08-15 14:40:00,26.64,26.75,26.64,26.73,152890.0,22.561,22.6542,22.561,22.6373,152890.0
2019-08-15 14:50:00,26.73,26.8,26.69,26.78,185670.0,22.6373,22.6965,22.6034,22.6796,185670.0
2019-08-15 15:00:00,26.79,26.93,26.79,26.89,208660.0,22.6881,22.8066,22.6881,22.7728,208660.0
2019-08-15 15:10:00,26.89,26.91,26.86,26.88,179260.0,22.7728,22.7897,22.7474,22.7643,179260.0
2019-08-15 15:20:00,26.89,26.9,26.82,26.82,206240.0,22.7728,22.7812,22.7135,22.7135,206240.0
2019-08-15 15:30:00,26.82,26.88,26.82,26.87,244250.0,22.7135,22.7643,22.7135,22.7558,244250.0
2019-08-15 15:40:00,26.86,26.94,26.85,26.94,323370.0,22.7474,22.8151,22.7389,22.8151,323370.0
2019-08-15 15:50:00,26.95,26.95,26.84,26.85,1092750.0,22.8236,22.8236,22.7304,22.7389,1092750.0
2019-08-16 09:30:00,27.21,27.45,27.2,27.37,1201620.0,23.0438,23.247,23.0353,23.1793,1201620.0
2019-08-16 09:40:00,27.37,27.49,27.32,27.32,309080.0,23.1793,23.2809,23.1369,23.1369,309080.0
2019-08-16 09:50:00,27.31,27.39,27.25,27.25,407320.0,23.1285,23.1962,23.0776,23.0776,407320.0
2019-08-16 10:00:00,27.23,27.38,27.23,27.36,293900.0,23.0607,23.1877,23.0607,23.1708,293900.0
2019-08-16 10:10:00,27.36,27.36,27.31,27.32,187290.0,23.1708,23.1708,23.1285,23.1369,187290.0
2019-08-16 10:20:00,27.31,27.48,27.29,27.29,368280.0,23.1285,23.2724,23.1115,23.1115,368280.0
2019-08-16 10:30:00,27.29,27.34,27.26,27.3,138950.0,23.1115,23.1539,23.0861,23.12,138950.0
2019-08-16 10:40:00,27.29,27.4,27.29,27.37,241740.0,23.1115,23.2047,23.1115,23.1793,241740.0
2019-08-16 10:50:00,27.38,27.48,27.37,27.48,232580.0,23.1877,23.2724,23.1793,23.2724,232580.0
2019-08-16 11:00:00,27.49,27.5,27.46,27.49,317520.0,23.2809,23.2894,23.2555,23.2809,317520.0
2019-08-16 11:10:00,27.5,27.5,27.44,27.46,259150.0,23.2894,23.2894,23.2385,23.2555,259150.0
2019-08-16 11:20:00,27.47,27.51,27.43,27.45,245020.0,23.264,23.2978,23.2301,23.247,245020.0
2019-08-16 11:30:00,27.46,27.53,27.44,27.49,350960.0,23.2555,23.3148,23.2385,23.2809,350960.0
2019-08-16 11:40:00,27.49,27.51,27.46,27.51,354930.0,23.2809,23.2978,23.2555,23.2978,354930.0
2019-08-16 11:50:00,27.5,27.57,27.49,27.52,303900.0,23.2894,23.3486,23.2809,23.3063,303900.0
2019-08-16 12:00:00,27.52,27.53,27.48,27.5,239640.0,23.3063,23.3148,23.2724,23.2894,239640.0
2019-08-16 12:10:00,27.51,27.52,27.42,27.45,160830.0,23.2978,23.3063,23.2216,23.247,160830.0
2019-08-16 12:20:00,27.45,27.5,27.45,27.47,116590.0,23.247,23.2894,23.247,23.264,116590.0
2019-08-16 12:30:00,27.46,27.5,27.46,27.47,104160.0,23.2555,23.2894,23.2555,23.264,104160.0
2019-08-16 12:40:00,27.48,27.51,27.46,27.49,92550.0,23.2724,23.2978,23.2555,23.2809,92550.0
2019-08-16 12:50:00,27.5,27.5,27.44,27.46,76330.0,23.2894,23.2894,23.2385,23.2555,76330.0
2019-08-16 13:00:00,27.45,27.52,27.45,27.52,98060.0,23.247,23.3063,23.247,23.3063,98060.0
2019-08-16 13:10:00,27.52,27.54,27.5,27.54,110670.0,23.3063,23.3232,23.2894,23.3232,110670.0
2019-08-16 13:20:00,27.53,27.57,27.53,27.57,134400.0,23.3148,23.3486,23.3148,23.3486,134400.0
2019-08-16 13:30:00,27.57,27.57,27.54,27.56,128940.0,23.3486,23.3486,23.3232,23.3402,128940.0
2019-08-16 13:40:00,27.57,27.58,27.5,27.5,112910.0,23.3486,23.3571,23.2894,23.2894,112910.0
2019-08-16 13:50:00,27.5,27.52,27.49,27.49,94250.0,23.2894,23.3063,23.2809,23.2809,94250.0
2019-08-16 14:00:00,27.49,27.49,27.44,27.44,109840.0,23.2809,23.2809,23.2385,23.2385,109840.0
2019-08-16 14:10:00,27.44,27.5,27.43,27.49,217070.0,23.2385,23.2894,23.2301,23.2809,217070.0
2019-08-16 14:20:00,27.48,27.49,27.44,27.46,105100.0,23.2724,23.2809,23.2385,23.2555,105100.0
2019-08-16 14:30:00,27.45,27.47,27.41,27.43,139140.0,23.247,23.264,23.2131,23.2301,139140.0
2019-08-16 14:40:00,27.44,27.46,27.42,27.46,130140.0,23.2385,23.2555,23.2216,23.2555,130140.0
2019-08-16 14:50:00,27.45,27.48,27.45,27.46,160930.0,23.247,23.2724,23.247,23.2555,160930.0
2019-08-16 15:00:00,27.46,27.47,27.44,27.45,182540.0,23.2555,23.264,23.2385,23.247,182540.0
2019-08-16 15:10:00,27.45,27.45,27.42,27.44,130760.0,23.247,23.247,23.2216,23.2385,130760.0
2019-08-16 15:20:00,27.44,27.44,27.38,27.42,274010.0,23.2385,23.2385,23.1877,23.2216,274010.0
2019-08-16 15:30:00,27.41,27.44,27.4,27.43,221800.0,23.2131,23.2385,23.2047,23.2301,221800.0
2019-08-16 15:40:00,27.43,27.46,27.41,27.42,254460.0,23.2301,23.2555,23.2131,23.2216,254460.0
2019-08-16 15:50:00,27.43,27.49,27.37,27.38,1365730.0,23.2301,23.2809,23.1793,23.1877,1365730.0
2019-08-19 09:30:00,27.95,28.0,27.83,27.84,657530.0,23.6705,23.7128,23.5688,23.5773,657530.0
2019-08-19 09:40:00,27.82,27.88,27.79,27.81,276770.0,23.5604,23.6112,23.535,23.5519,276770.0
2019-08-19 09:50:00,27.8,27.81,27.67,27.67,302630.0,23.5434,23.5519,23.4333,23.4333,302630.0
2019-08-19 10:00:00,27.68,27.69,27.59,27.62,323820.0,23.4418,23.4503,23.3656,23.391,323820.0
2019-08-19 10:10:00,27.62,27.62,27.56,27.58,410950.0,23.391,23.391,23.3402,23.3571,410950.0
2019-08-19 10:20:00,27.58,27.64,27.56,27.64,598040.0,23.3571,23.4079,23.3402,23.4079,598040.0
2019-08-19 10:30:00,27.65,27.81,27.65,27.8,240790.0,23.4164,23.5519,23.4164,23.5434,240790.0
2019-08-19 10:40:00,27.8,27.83,27.76,27.82,237780.0,23.5434,23.5688,23.5096,23.5604,237780.0
2019-08-19 10:50:00,27.82,27.87,27.81,27.83,161460.0,23.5604,23.6027,23.5519,23.5688,161460.0
2019-08-19 11:00:00,27.81,27.91,27.81,27.89,142000.0,23.5519,23.6366,23.5519,23.6196,142000.0
2019-08-19 11:10:00,27.9,27.99,27.9,27.93,203760.0,23.6281,23.7043,23.6281,23.6535,203760.0
2019-08-19 11:20:00,27.93,27.96,27.9,27.93,184540.0,23.6535,23.6789,23.6281,23.6535,184540.0
2019-08-19 11:30:00,27.92,27.97,27.89,27.97,109570.0,23.6451,23.6874,23.6196,23.6874,109570.0
2019-08-19 11:40:00,27.98,27.99,27.95,27.97,137990.0,23.6959,23.7043,23.6705,23.6874,137990.0
2019-08-19 11:50:00,27.97,27.98,27.91,27.93,264660.0,23.6874,23.6959,23.6366,23.6535,264660.0
2019-08-19 12:00:00,27.92,27.92,27.87,27.89,167940.0,23.6451,23.6451,23.6027,23.6196,167940.0
2019-08-19 12:10:00,27.89,27.9,27.87,27.89,70560.0,23.6196,23.6281,23.6027,23.6196,70560.0
2019-08-19 12:20:00,27.89,27.9,27.87,27.87,109460.0,23.6196,23.6281,23.6027,23.6027,109460.0
2019-08-19 12:30:00,27.87,27.88,27.85,27.86,105670.0,23.6027,23.6112,23.5858,23.5942,105670.0
2019-08-19 12:40:00,27.87,27.93,27.85,27.93,136580.0,23.6027,23.6535,23.5858,23.6535,136580.0
2019-08-19 12:50:00,27.93,27.97,27.92,27.95,100900.0,23.6535,23.6874,23.6451,23.6705,100900.0
2019-08-19 13:00:00,27.94,27.97,27.94,27.97,72470.0,23.662,23.6874,23.662,23.6874,72470.0
2019-08-19 13:10:00,27.97,27.99,27.96,27.98,124510.0,23.6874,23.7043,23.6789,23.6959,124510.0
2019-08-19 13:20:00,27.98,28.01,27.94,27.95,173530.0,23.6959,23.7213,23.662,23.6705,173530.0
2019-08-19 13:30:00,27.95,27.95,27.92,27.93,60700.0,23.6705,23.6705,23.6451,23.6535,60700.0
2019-08-19 13:40:00,27.94,27.95,27.92,27.95,131360.0,23.662,23.6705,23.6451,23.6705,131360.0
2019-08-19 13:50:00,27.95,27.98,27.95,27.96,103210.0,23.6705,23.6959,23.6705,23.6789,103210.0
2019-08-19 14:00:00,27.96,27.96,27.93,27.93,92600.0,23.6789,23.6789,23.6535,23.6535,92600.0
2019-08-19 14:10:00,27.94,27.96,27.91,27.92,93730.0,23.662,23.6789,23.6366,23.6451,93730.0
2019-08-19 14:20:00,27.91,27.96,27.91,27.95,151400.0,23.6366,23.6789,23.6366,23.6705,151400.0
2019-08-19 14:30:00,27.95,27.95,27.91,27.92,143090.0,23.6705,23.6705,23.6366,23.6451,143090.0
2019-08-19 14:40:00,27.92,27.96,27.9,27.93,124090.0,23.6451,23.6789,23.6281,23.6535,124090.0
2019-08-19 14:50:00,27.93,27.95,27.9,27.91,93340.0,23.6535,23.6705,23.6281,23.6366,93340.0
2019-08-19 15:00:00,27.92,27.92,27.87,27.9,73230.0,23.6451,23.6451,23.6027,23.6281,73230.0
2019-08-19 15:10:00,27.9,27.9,27.88,27.9,127320.0,23.6281,23.6281,23.6112,23.6281,127320.0
2019-08-19 15:20:00,27.9,27.92,27.89,27.9,136490.0,23.6281,23.6451,23.6196,23.6281,136490.0
2019-08-19 15:30:00,27.9,27.93,27.89,27.93,267580.0,23.6281,23.6535,23.6196,23.6535,267580.0
2019-08-19 15:40:00,27.93,27.96,27.9,27.94,280500.0,23.6535,23.6789,23.6281,23.662,280500.0
2019-08-19 15:50:00,27.94,27.95,27.85,27.88,701010.0,23.662,23.6705,23.5858,23.6112,701010.0
2019-08-20 09:30:00,27.82,27.86,27.7,27.75,410840.0,23.5604,23.5942,23.4587,23.5011,410840.0
2019-08-20 09:40:00,27.75,27.91,27.7,27.88,179750.0,23.5011,23.6366,23.4587,23.6112,179750.0
2019-08-20 09:50:00,27.88,27.98,27.84,27.94,160990.0,23.6112,23.6959,23.5773,23.662,160990.0
2019-08-20 10:00:00,27.93,28.03,27.92,27.98,198960.0,23.6535,23.7382,23.6451,23.6959,198960.0
2019-08-20 10:10:00,27.97,28.17,27.97,28.17,209020.0,23.6874,23.8568,23.6874,23.8568,209020.0
2019-08-20 10:20:00,28.16,28.24,28.16,28.2,424970.0,23.8483,23.9161,23.8483,23.8822,424970.0
2019-08-20 10:30:00,28.2,28.27,28.19,28.22,389840.0,23.8822,23.9415,23.8737,23.8991,389840.0
2019-08-20 10:40:00,28.23,28.28,28.2,28.22,127950.0,23.9076,23.9499,23.8822,23.8991,127950.0
2019-08-20 10:50:00,28.23,28.33,28.21,28.29,152220.0,23.9076,23.9923,23.8906,23.9584,152220.0
2019-08-20 11:00:00,28.29,28.32,28.26,28.32,142420.0,23.9584,23.9838,23.933,23.9838,142420.0
2019-08-20 11:10:00,28.33,28.5,28.28,28.46,802940.0,23.9923,24.1362,23.9499,24.1024,802940.0
2019-08-20 11:20:00,28.47,28.49,28.41,28.42,388680.0,24.1108,24.1278,24.06,24.0685,388680.0
2019-08-20 11:30:00,28.42,28.42,28.37,28.38,125410.0,24.0685,24.0685,24.0262,24.0346,125410.0
2019-08-20 11:40:00,28.38,28.44,28.36,28.43,180720.0,24.0346,24.0854,24.0177,24.077,180720.0
2019-08-20 11:50:00,28.42,28.42,28.39,28.4,77300.0,24.0685,24.0685,24.0431,24.0516,77300.0
2019-08-20 12:00:00,28.41,28.42,28.35,28.36,149500.0,24.06,24.0685,24.0092,24.0177,149500.0
2019-08-20 12:10:00,28.36,28.38,28.35,28.36,125490.0,24.0177,24.0346,24.0092,24.0177,125490.0
2019-08-20 12:20:00,28.35,28.35,28.27,28.29,138520.0,24.0092,24.0092,23.9415,23.9584,138520.0
2019-08-20 12:30:00,28.29,28.3,28.19,28.2,95280.0,23.9584,23.9669,23.8737,23.8822,95280.0
2019-08-20 12:40:00,28.2,28.2,28.16,28.17,73430.0,23.8822,23.8822,23.8483,23.8568,73430.0
2019-08-20 12:50:00,28.18,28.21,28.16,28.2,82970.0,23.8652,23.8906,23.8483,23.8822,82970.0
2019-08-20 13:00:00,28.2,28.21,28.17,28.19,59430.0,23.8822,23.8906,23.8568,23.8737,59430.0
2019-08-20 13:10:00,28.2,28.23,28.17,28.18,54090.0,23.8822,23.9076,23.8568,23.8652,54090.0
2019-08-20 13:20:00,28.18,28.22,28.17,28.2,118570.0,23.8652,23.8991,23.8568,23.8822,118570.0
2019-08-20 13:30:00,28.21,28.21,28.12,28.13,111030.0,23.8906,23.8906,23.8144,23.8229,111030.0
2019-08-20 13:40:00,28.13,28.16,28.11,28.11,58450.0,23.8229,23.8483,23.806,23.806,58450.0
2019-08-20 13:50:00,28.11,28.15,28.09,28.15,86790.0,23.806,23.8398,23.789,23.8398,86790.0
2019-08-20 14:00:00,28.15,28.16,28.07,28.08,112140.0,23.8398,23.8483,23.7721,23.7806,112140.0
2019-08-20 14:10:00,28.08,28.12,28.07,28.1,222720.0,23.7806,23.8144,23.7721,23.7975,222720.0
2019-08-20 14:20:00,28.09,28.1,28.04,28.09,107310.0,23.789,23.7975,23.7467,23.789,107310.0
2019-08-20 14:30:00,28.1,28.12,28.09,28.1,163350.0,23.7975,23.8144,23.789,23.7975,163350.0
2019-08-20 14:40:00,28.1,28.11,28.06,28.1,144540.0,23.7975,23.806,23.7636,23.7975,144540.0
2019-08-20 14:50:00,28.1,28.1,28.06,28.09,95130.0,23.7975,23.7975,23.7636,23.789,95130.0
2019-08-20 15:00:00,28.08,28.08,28.03,28.03,106480.0,23.7806,23.7806,23.7382,23.7382,106480.0
2019-08-20 15:10:00,28.03,28.05,27.98,28.01,216000.0,23.7382,23.7551,23.6959,23.7213,216000.0
2019-08-20 15:20:00,28.01,28.08,28.0,28.07,131510.0,23.7213,23.7806,23.7128,23.7721,131510.0
2019-08-20 15:30:00,28.08,28.12,28.07,28.11,466720.0,23.7806,23.8144,23.7721,23.806,466720.0
2019-08-20 15:40:00,28.12,28.17,28.11,28.15,298360.0,23.8144,23.8568,23.806,23.8398,298360.0
2019-08-20 15:50:00,28.16,28.19,28.02,28.04,1463620.0,23.8483,23.8737,23.7297,23.7467,1463620.0
2019-08-21 09:30:00,28.46,28.58,28.41,28.49,834670.0,24.1024,24.204,24.06,24.1278,834670.0
2019-08-21 09:40:00,28.49,28.7,28.49,28.65,684180.0,24.1278,24.3056,24.1278,24.2633,684180.0
2019-08-21 09:50:00,28.65,28.78,28.65,28.75,961070.0,24.2633,24.3734,24.2633,24.348,961070.0
2019-08-21 10:00:00,28.75,28.81,28.72,28.81,797340.0,24.348,24.3988,24.3226,24.3988,797340.0
2019-08-21 10:10:00,28.8,28.83,28.77,28.82,705520.0,24.3903,24.4157,24.3649,24.4073,705520.0
2019-08-21 10:20:00,28.82,28.82,28.68,28.71,528510.0,24.4073,24.4073,24.2887,24.3141,528510.0
2019-08-21 10:30:00,28.68,28.75,28.67,28.72,374760.0,24.2887,24.348,24.2802,24.3226,374760.0
2019-08-21 10:40:00,28.71,28.73,28.67,28.72,358990.0,24.3141,24.331,24.2802,24.3226,358990.0
2019-08-21 10:50:00,28.73,28.73,28.63,28.68,244360.0,24.331,24.331,24.2463,24.2887,244360.0
2019-08-21 11:00:00,28.67,28.75,28.64,28.74,320110.0,24.2802,24.348,24.2548,24.3395,320110.0
2019-08-21 11:10:00,28.73,28.79,28.73,28.76,428860.0,24.331,24.3818,24.331,24.3564,428860.0
2019-08-21 11:20:00,28.76,28.76,28.71,28.74,378010.0,24.3564,24.3564,24.3141,24.3395,378010.0
2019-08-21 11:30:00,28.74,28.77,28.72,28.76,127080.0,24.3395,24.3649,24.3226,24.3564,127080.0
2019-08-21 11:40:00,28.76,28.77,28.69,28.7,246880.0,24.3564,24.3649,24.2972,24.3056,246880.0
2019-08-21 11:50:00,28.71,28.75,28.69,28.72,242800.0,24.3141,24.348,24.2972,24.3226,242800.0
2019-08-21 12:00:00,28.72,28.73,28.66,28.67,291110.0,24.3226,24.331,24.2717,24.2802,291110.0
2019-08-21 12:10:00,28.67,28.71,28.67,28.68,82770.0,24.2802,24.3141,24.2802,24.2887,82770.0
2019-08-21 12:20:00,28.68,28.69,28.66,28.68,72300.0,24.2887,24.2972,24.2717,24.2887,72300.0
2019-08-21 12:30:00,28.66,28.66,28.6,28.62,83710.0,24.2717,24.2717,24.2209,24.2379,83710.0
2019-08-21 12:40:00,28.62,28.68,28.62,28.67,110650.0,24.2379,24.2887,24.2379,24.2802,110650.0
2019-08-21 12:50:00,28.67,28.7,28.67,28.68,88000.0,24.2802,24.3056,24.2802,24.2887,88000.0
2019-08-21 13:00:00,28.68,28.69,28.66,28.67,72140.0,24.2887,24.2972,24.2717,24.2802,72140.0
2019-08-21 13:10:00,28.68,28.68,28.65,28.65,61130.0,24.2887,24.2887,24.2633,24.2633,61130.0
2019-08-21 13:20:00,28.66,28.67,28.61,28.62,97570.0,24.2717,24.2802,24.2294,24.2379,97570.0
2019-08-21 13:30:00,28.62,28.63,28.61,28.62,206690.0,24.2379,24.2463,24.2294,24.2379,206690.0
2019-08-21 13:40:00,28.62,28.66,28.59,28.65,197250.0,24.2379,24.2717,24.2125,24.2633,197250.0
2019-08-21 13:50:00,28.64,28.65,28.62,28.65,145910.0,24.2548,24.2633,24.2379,24.2633,145910.0
2019-08-21 14:00:00,28.65,28.67,28.57,28.65,310780.0,24.2633,24.2802,24.1955,24.2633,310780.0
2019-08-21 14:10:00,28.66,28.72,28.66,28.7,205660.0,24.2717,24.3226,24.2717,24.3056,205660.0
2019-08-21 14:20:00,28.7,28.74,28.7,28.74,226950.0,24.3056,24.3395,24.3056,24.3395,226950.0
2019-08-21 14:30:00,28.75,28.78,28.72,28.73,635300.0,24.348,24.3734,24.3226,24.331,635300.0
2019-08-21 14:40:00,28.73,28.75,28.67,28.69,153740.0,24.331,24.348,24.2802,24.2972,153740.0
2019-08-21 14:50:00,28.68,28.73,28.68,28.71,169590.0,24.2887,24.331,24.2887,24.3141,169590.0
2019-08-21 15:00:00,28.71,28.74,28.69,28.74,318450.0,24.3141,24.3395,24.2972,24.3395,318450.0
2019-08-21 15:10:00,28.75,28.77,28.69,28.71,159030.0,24.348,24.3649,24.2972,24.3141,159030.0
2019-08-21 15:20:00,28.71,28.71,28.67,28.68,181690.0,24.3141,24.3141,24.2802,24.2887,181690.0
2019-08-21 15:30:00,28.68,28.72,28.68,28.71,229740.0,24.2887,24.3226,24.2887,24.3141,229740.0
2019-08-21 15:40:00,28.7,28.71,28.65,28.68,243230.0,24.3056,24.3141,24.2633,24.2887,243230.0
2019-08-21 15:50:00,28.68,28.76,28.65,28.75,808380.0,24.2887,24.3564,24.2633,24.348,808380.0
2019-08-22 09:30:00,28.84,28.88,28.74,28.86,863350.0,24.4242,24.4581,24.3395,24.4411,863350.0
2019-08-22 09:40:00,28.88,28.94,28.79,28.79,383690.0,24.4581,24.5089,24.3818,24.3818,383690.0
2019-08-22 09:50:00,28.77,28.81,28.75,28.8,221090.0,24.3649,24.3988,24.348,24.3903,221090.0
2019-08-22 10:00:00,28.79,28.8,28.71,28.73,171380.0,24.3818,24.3903,24.3141,24.331,171380.0
2019-08-22 10:10:00,28.73,28.75,28.67,28.67,215450.0,24.331,24.348,24.2802,24.2802,215450.0
2019-08-22 10:20:00,28.67,28.67,28.59,28.63,215160.0,24.2802,24.2802,24.2125,24.2463,215160.0
2019-08-22 10:30:00,28.61,28.61,28.46,28.55,463180.0,24.2294,24.2294,24.1024,24.1786,463180.0
2019-08-22 10:40:00,28.56,28.61,28.54,28.61,212870.0,24.1871,24.2294,24.1701,24.2294,212870.0
2019-08-22 10:50:00,28.6,28.6,28.53,28.54,237460.0,24.2209,24.2209,24.1617,24.1701,237460.0
2019-08-22 11:00:00,28.57,28.65,28.54,28.63,129520.0,24.1955,24.2633,24.1701,24.2463,129520.0
2019-08-22 11:10:00,28.64,28.65,28.61,28.61,125030.0,24.2548,24.2633,24.2294,24.2294,125030.0
2019-08-22 11:20:00,28.63,28.64,28.59,28.64,137850.0,24.2463,24.2548,24.2125,24.2548,137850.0
2019-08-22 11:30:00,28.64,28.69,28.63,28.66,161740.0,24.2548,24.2972,24.2463,24.2717,161740.0
2019-08-22 11:40:00,28.66,28.67,28.6,28.6,134820.0,24.2717,24.2802,24.2209,24.2209,134820.0
2019-08-22 11:50:00,28.6,28.61,28.57,28.57,122890.0,24.2209,24.2294,24.1955,24.1955,122890.0
2019-08-22 12:00:00,28.58,28.67,28.58,28.67,130310.0,24.204,24.2802,24.204,24.2802,130310.0
2019-08-22 12:10:00,28.67,28.69,28.66,28.67,122850.0,24.2802,24.2972,24.2717,24.2802,122850.0
2019-08-22 12:20:00,28.67,28.69,28.67,28.67,101680.0,24.2802,24.2972,24.2802,24.2802,101680.0
2019-08-22 12:30:00,28.67,28.71,28.64,28.65,103240.0,24.2802,24.3141,24.2548,24.2633,103240.0
2019-08-22 12:40:00,28.65,28.68,28.65,28.68,64080.0,24.2633,24.2887,24.2633,24.2887,64080.0
2019-08-22 12:50:00,28.69,28.73,28.67,28.67,95700.0,24.2972,24.331,24.2802,24.2802,95700.0
2019-08-22 13:00:00,28.66,28.71,28.66,28.69,54560.0,24.2717,24.3141,24.2717,24.2972,54560.0
2019-08-22 13:10:00,28.7,28.71,28.67,28.69,147400.0,24.3056,24.3141,24.2802,24.2972,147400.0
2019-08-22 13:20:00,28.68,28.76,28.68,28.74,136460.0,24.2887,24.3564,24.2887,24.3395,136460.0
2019-08-22 13:30:00,28.74,28.75,28.73,28.75,84490.0,24.3395,24.348,24.331,24.348,84490.0
2019-08-22 13:40:00,28.74,28.77,28.74,28.76,72180.0,24.3395,24.3649,24.3395,24.3564,72180.0
2019-08-22 13:50:00,28.77,28.8,28.76,28.77,173250.0,24.3649,24.3903,24.3564,24.3649,173250.0
2019-08-22 14:00:00,28.78,28.79,28.73,28.74,75550.0,24.3734,24.3818,24.331,24.3395,75550.0
2019-08-22 14:10:00,28.74,28.77,28.72,28.77,58070.0,24.3395,24.3649,24.3226,24.3649,58070.0
2019-08-22 14:20:00,28.76,28.76,28.74,28.74,66510.0,24.3564,24.3564,24.3395,24.3395,66510.0
2019-08-22 14:30:00,28.74,28.78,28.74,28.77,75720.0,24.3395,24.3734,24.3395,24.3649,75720.0
2019-08-22 14:40:00,28.78,28.84,28.77,28.82,113300.0,24.3734,24.4242,24.3649,24.4073,113300.0
2019-08-22 14:50:00,28.8,28.82,28.8,28.82,68420.0,24.3903,24.4073,24.3903,24.4073,68420.0
2019-08-22 15:00:00,28.81,28.82,28.78,28.78,40780.0,24.3988,24.4073,24.3734,24.3734,40780.0
2019-08-22 15:10:00,28.78,28.79,28.74,28.75,115570.0,24.3734,24.3818,24.3395,24.348,115570.0
2019-08-22 15:20:00,28.75,28.78,28.75,28.77,128930.0,24.348,24.3734,24.348,24.3649,128930.0
2019-08-22 15:30:00,28.77,28.78,28.74,28.78,101070.0,24.3649,24.3734,24.3395,24.3734,101070.0
2019-08-22 15:40:00,28.78,28.8,28.76,28.8,146620.0,24.3734,24.3903,24.3564,24.3903,146620.0
2019-08-22 15:50:00,28.8,28.89,28.75,28.77,794590.0,24.3903,24.4665,24.348,24.3649,794590.0
2019-08-23 09:30:00,28.4,28.48,28.25,28.25,593480.0,24.0516,24.1193,23.9245,23.9245,593480.0
2019-08-23 09:40:00,28.26,28.32,28.13,28.14,283610.0,23.933,23.9838,23.8229,23.8314,283610.0
2019-08-23 09:50:00,28.13,28.16,28.03,28.16,425490.0,23.8229,23.8483,23.7382,23.8483,425490.0
2019-08-23 10:00:00,28.13,28.36,28.11,28.23,489090.0,23.8229,24.0177,23.806,23.9076,489090.0
2019-08-23 10:10:00,28.21,28.35,28.1,28.35,271300.0,23.8906,24.0092,23.7975,24.0092,271300.0
2019-08-23 10:20:00,28.35,28.4,28.34,28.34,199480.0,24.0092,24.0516,24.0007,24.0007,199480.0
2019-08-23 10:30:00,28.34,28.51,28.3,28.51,145690.0,24.0007,24.1447,23.9669,24.1447,145690.0
2019-08-23 10:40:00,28.51,28.55,28.39,28.4,121920.0,24.1447,24.1786,24.0431,24.0516,121920.0
2019-08-23 10:50:00,28.45,28.51,28.37,28.38,199000.0,24.0939,24.1447,24.0262,24.0346,199000.0
2019-08-23 11:00:00,28.4,28.4,27.7,27.71,506060.0,24.0516,24.0516,23.4587,23.4672,506060.0
2019-08-23 11:10:00,27.7,27.89,27.66,27.85,314690.0,23.4587,23.6196,23.4249,23.5858,314690.0
2019-08-23 11:20:00,27.82,27.83,27.6,27.6,422910.0,23.5604,23.5688,23.374,23.374,422910.0
2019-08-23 11:30:00,27.62,27.64,27.31,27.33,438330.0,23.391,23.4079,23.1285,23.1454,438330.0
2019-08-23 11:40:00,27.32,27.39,27.28,27.39,683260.0,23.1369,23.1962,23.103,23.1962,683260.0
2019-08-23 11:50:00,27.39,27.44,27.32,27.32,486100.0,23.1962,23.2385,23.1369,23.1369,486100.0
2019-08-23 12:00:00,27.33,27.4,27.28,27.38,198830.0,23.1454,23.2047,23.103,23.1877,198830.0
2019-08-23 12:10:00,27.38,27.56,27.37,27.54,310170.0,23.1877,23.3402,23.1793,23.3232,310170.0
2019-08-23 12:20:00,27.53,27.54,27.44,27.44,147200.0,23.3148,23.3232,23.2385,23.2385,147200.0
2019-08-23 12:30:00,27.43,27.59,27.43,27.57,220180.0,23.2301,23.3656,23.2301,23.3486,220180.0
2019-08-23 12:40:00,27.57,27.58,27.48,27.48,107290.0,23.3486,23.3571,23.2724,23.2724,107290.0
2019-08-23 12:50:00,27.47,27.51,27.42,27.5,96630.0,23.264,23.2978,23.2216,23.2894,96630.0
2019-08-23 13:00:00,27.49,27.5,27.41,27.41,110080.0,23.2809,23.2894,23.2131,23.2131,110080.0
2019-08-23 13:10:00,27.41,27.49,27.39,27.42,158770.0,23.2131,23.2809,23.1962,23.2216,158770.0
2019-08-23 13:20:00,27.41,27.43,27.3,27.31,276930.0,23.2131,23.2301,23.12,23.1285,276930.0
2019-08-23 13:30:00,27.31,27.4,27.31,27.39,259220.0,23.1285,23.2047,23.1285,23.1962,259220.0
2019-08-23 13:40:00,27.39,27.41,27.33,27.39,298790.0,23.1962,23.2131,23.1454,23.1962,298790.0
2019-08-23 13:50:00,27.39,27.44,27.36,27.38,192710.0,23.1962,23.2385,23.1708,23.1877,192710.0
2019-08-23 14:00:00,27.36,27.37,27.31,27.32,117110.0,23.1708,23.1793,23.1285,23.1369,117110.0
2019-08-23 14:10:00,27.31,27.33,27.29,27.32,132660.0,23.1285,23.1454,23.1115,23.1369,132660.0
2019-08-23 14:20:00,27.32,27.35,27.3,27.32,161250.0,23.1369,23.1623,23.12,23.1369,161250.0
2019-08-23 14:30:00,27.32,27.35,27.25,27.25,220650.0,23.1369,23.1623,23.0776,23.0776,220650.0
2019-08-23 14:40:00,27.25,27.26,27.16,27.18,275540.0,23.0776,23.0861,23.0014,23.0184,275540.0
2019-08-23 14:50:00,27.18,27.3,27.15,27.3,183050.0,23.0184,23.12,22.993,23.12,183050.0
2019-08-23 15:00:00,27.3,27.37,27.26,27.32,192740.0,23.12,23.1793,23.0861,23.1369,192740.0
2019-08-23 15:10:00,27.31,27.32,27.22,27.26,602770.0,23.1285,23.1369,23.0522,23.0861,602770.0
2019-08-23 15:20:00,27.26,27.29,27.22,27.23,292020.0,23.0861,23.1115,23.0522,23.0607,292020.0
2019-08-23 15:30:00,27.24,27.25,27.19,27.22,392820.0,23.0692,23.0776,23.0268,23.0522,392820.0
2019-08-23 15:40:00,27.22,27.25,27.18,27.18,524130.0,23.0522,23.0776,23.0184,23.0184,524130.0
2019-08-23 15:50:00,27.17,27.23,27.11,27.21,1557370.0,23.0099,23.0607,22.9591,23.0438,1557370.0
2019-08-26 09:30:00,27.7,27.74,27.5,27.6,754890.0,23.4587,23.4926,23.2894,23.374,754890.0
2019-08-26 09:40:00,27.63,27.68,27.56,27.59,239740.0,23.3995,23.4418,23.3402,23.3656,239740.0
2019-08-26 09:50:00,27.62,27.75,27.59,27.73,272210.0,23.391,23.5011,23.3656,23.4841,272210.0
2019-08-26 10:00:00,27.73,27.79,27.69,27.69,214710.0,23.4841,23.535,23.4503,23.4503,214710.0
2019-08-26 10:10:00,27.68,27.73,27.64,27.68,208070.0,23.4418,23.4841,23.4079,23.4418,208070.0
2019-08-26 10:20:00,27.68,27.79,27.67,27.73,379600.0,23.4418,23.535,23.4333,23.4841,379600.0
2019-08-26 10:30:00,27.73,27.74,27.62,27.73,167810.0,23.4841,23.4926,23.391,23.4841,167810.0
2019-08-26 10:40:00,27.7,27.76,27.64,27.72,398850.0,23.4587,23.5096,23.4079,23.4757,398850.0
2019-08-26 10:50:00,27.71,27.73,27.61,27.65,145840.0,23.4672,23.4841,23.3825,23.4164,145840.0
2019-08-26 11:00:00,27.65,27.72,27.64,27.72,185110.0,23.4164,23.4757,23.4079,23.4757,185110.0
2019-08-26 11:10:00,27.71,27.79,27.67,27.7,207360.0,23.4672,23.535,23.4333,23.4587,207360.0
2019-08-26 11:20:00,27.7,27.7,27.6,27.62,236380.0,23.4587,23.4587,23.374,23.391,236380.0
2019-08-26 11:30:00,27.62,27.66,27.59,27.63,226270.0,23.391,23.4249,23.3656,23.3995,226270.0
2019-08-26 11:40:00,27.64,27.64,27.57,27.62,114810.0,23.4079,23.4079,23.3486,23.391,114810.0
2019-08-26 11:50:00,27.63,27.7,27.6,27.69,120960.0,23.3995,23.4587,23.374,23.4503,120960.0
2019-08-26 12:00:00,27.69,27.73,27.66,27.71,96010.0,23.4503,23.4841,23.4249,23.4672,96010.0
2019-08-26 12:10:00,27.72,27.73,27.63,27.63,43030.0,23.4757,23.4841,23.3995,23.3995,43030.0
2019-08-26 12:20:00,27.63,27.75,27.63,27.71,118270.0,23.3995,23.5011,23.3995,23.4672,118270.0
2019-08-26 12:30:00,27.72,27.73,27.68,27.68,34510.0,23.4757,23.4841,23.4418,23.4418,34510.0
2019-08-26 12:40:00,27.69,27.72,27.67,27.71,103580.0,23.4503,23.4757,23.4333,23.4672,103580.0
2019-08-26 12:50:00,27.71,27.72,27.68,27.71,38970.0,23.4672,23.4757,23.4418,23.4672,38970.0
2019-08-26 13:00:00,27.71,27.74,27.7,27.73,73890.0,23.4672,23.4926,23.4587,23.4841,73890.0
2019-08-26 13:10:00,27.74,27.74,27.67,27.69,52770.0,23.4926,23.4926,23.4333,23.4503,52770.0
2019-08-26 13:20:00,27.69,27.69,27.67,27.69,81650.0,23.4503,23.4503,23.4333,23.4503,81650.0
2019-08-26 13:30:00,27.68,27.7,27.66,27.68,82910.0,23.4418,23.4587,23.4249,23.4418,82910.0
2019-08-26 13:40:00,27.67,27.73,27.67,27.73,90570.0,23.4333,23.4841,23.4333,23.4841,90570.0
2019-08-26 13:50:00,27.73,27.73,27.68,27.7,81130.0,23.4841,23.4841,23.4418,23.4587,81130.0
2019-08-26 14:00:00,27.71,27.71,27.65,27.66,110900.0,23.4672,23.4672,23.4164,23.4249,110900.0
2019-08-26 14:10:00,27.66,27.66,27.63,27.64,101960.0,23.4249,23.4249,23.3995,23.4079,101960.0
2019-08-26 14:20:00,27.63,27.67,27.63,27.67,149280.0,23.3995,23.4333,23.3995,23.4333,149280.0
2019-08-26 14:30:00,27.66,27.72,27.66,27.72,134380.0,23.4249,23.4757,23.4249,23.4757,134380.0
2019-08-26 14:40:00,27.71,27.73,27.68,27.68,71560.0,23.4672,23.4841,23.4418,23.4418,71560.0
2019-08-26 14:50:00,27.69,27.7,27.67,27.68,65710.0,23.4503,23.4587,23.4333,23.4418,65710.0
2019-08-26 15:00:00,27.7,27.75,27.61,27.64,181570.0,23.4587,23.5011,23.3825,23.4079,181570.0
2019-08-26 15:10:00,27.64,27.71,27.64,27.71,112950.0,23.4079,23.4672,23.4079,23.4672,112950.0
2019-08-26 15:20:00,27.71,27.71,27.66,27.66,107010.0,23.4672,23.4672,23.4249,23.4249,107010.0
2019-08-26 15:30:00,27.67,27.7,27.65,27.66,144650.0,23.4333,23.4587,23.4164,23.4249,144650.0
2019-08-26 15:40:00,27.65,27.66,27.61,27.62,199700.0,23.4164,23.4249,23.3825,23.391,199700.0
2019-08-26 15:50:00,27.63,27.73,27.61,27.73,919720.0,23.3995,23.4841,23.3825,23.4841,919720.0
2019-08-27 09:30:00,27.92,27.98,27.78,27.94,331450.0,23.6451,23.6959,23.5265,23.662,331450.0
2019-08-27 09:40:00,27.93,28.02,27.91,27.98,288040.0,23.6535,23.7297,23.6366,23.6959,288040.0
2019-08-27 09:50:00,27.97,27.97,27.86,27.92,125320.0,23.6874,23.6874,23.5942,23.6451,125320.0
2019-08-27 10:00:00,27.92,27.98,27.9,27.92,137550.0,23.6451,23.6959,23.6281,23.6451,137550.0
2019-08-27 10:10:00,27.91,27.96,27.89,27.96,94120.0,23.6366,23.6789,23.6196,23.6789,94120.0
2019-08-27 10:20:00,27.97,28.02,27.87,27.89,193440.0,23.6874,23.7297,23.6027,23.6196,193440.0
2019-08-27 10:30:00,27.89,27.91,27.85,27.86,87910.0,23.6196,23.6366,23.5858,23.5942,87910.0
2019-08-27 10:40:00,27.87,27.94,27.87,27.89,108000.0,23.6027,23.662,23.6027,23.6196,108000.0
2019-08-27 10:50:00,27.88,27.93,27.88,27.9,251240.0,23.6112,23.6535,23.6112,23.6281,251240.0
2019-08-27 11:00:00,27.91,27.98,27.9,27.95,195940.0,23.6366,23.6959,23.6281,23.6705,195940.0
2019-08-27 11:10:00,27.95,27.95,27.74,27.74,165050.0,23.6705,23.6705,23.4926,23.4926,165050.0
2019-08-27 11:20:00,27.73,27.77,27.72,27.72,100180.0,23.4841,23.518,23.4757,23.4757,100180.0
2019-08-27 11:30:00,27.7,27.81,27.69,27.77,201030.0,23.4587,23.5519,23.4503,23.518,201030.0
2019-08-27 11:40:00,27.76,27.81,27.71,27.81,113660.0,23.5096,23.5519,23.4672,23.5519,113660.0
2019-08-27 11:50:00,27.82,27.85,27.78,27.79,302070.0,23.5604,23.5858,23.5265,23.535,302070.0
2019-08-27 12:00:00,27.79,27.79,27.68,27.7,122360.0,23.535,23.535,23.4418,23.4587,122360.0
2019-08-27 12:10:00,27.69,27.7,27.63,27.63,151920.0,23.4503,23.4587,23.3995,23.3995,151920.0
2019-08-27 12:20:00,27.64,27.68,27.62,27.67,109800.0,23.4079,23.4418,23.391,23.4333,109800.0
2019-08-27 12:30:00,27.66,27.69,27.58,27.59,114830.0,23.4249,23.4503,23.3571,23.3656,114830.0
2019-08-27 12:40:00,27.6,27.6,27.55,27.59,109900.0,23.374,23.374,23.3317,23.3656,109900.0
2019-08-27 12:50:00,27.57,27.57,27.49,27.53,124220.0,23.3486,23.3486,23.2809,23.3148,124220.0
2019-08-27 13:00:00,27.52,27.6,27.5,27.58,65170.0,23.3063,23.374,23.2894,23.3571,65170.0
2019-08-27 13:10:00,27.59,27.59,27.51,27.55,135630.0,23.3656,23.3656,23.2978,23.3317,135630.0
2019-08-27 13:20:00,27.55,27.65,27.55,27.64,99810.0,23.3317,23.4164,23.3317,23.4079,99810.0
2019-08-27 13:30:00,27.62,27.78,27.62,27.73,141770.0,23.391,23.5265,23.391,23.4841,141770.0
2019-08-27 13:40:00,27.75,27.79,27.73,27.79,126350.0,23.5011,23.535,23.4841,23.535,126350.0
2019-08-27 13:50:00,27.79,27.83,27.79,27.82,131290.0,23.535,23.5688,23.535,23.5604,131290.0
2019-08-27 14:00:00,27.83,27.86,27.75,27.76,101370.0,23.5688,23.5942,23.5011,23.5096,101370.0
2019-08-27 14:10:00,27.76,27.77,27.7,27.71,80580.0,23.5096,23.518,23.4587,23.4672,80580.0
2019-08-27 14:20:00,27.72,27.75,27.71,27.71,92460.0,23.4757,23.5011,23.4672,23.4672,92460.0
2019-08-27 14:30:00,27.7,27.71,27.67,27.71,104070.0,23.4587,23.4672,23.4333,23.4672,104070.0
2019-08-27 14:40:00,27.71,27.71,27.67,27.69,160500.0,23.4672,23.4672,23.4333,23.4503,160500.0
2019-08-27 14:50:00,27.7,27.78,27.69,27.76,156860.0,23.4587,23.5265,23.4503,23.5096,156860.0
2019-08-27 15:00:00,27.77,27.82,27.75,27.79,130000.0,23.518,23.5604,23.5011,23.535,130000.0
2019-08-27 15:10:00,27.79,27.79,27.73,27.74,139470.0,23.535,23.535,23.4841,23.4926,139470.0
2019-08-27 15:20:00,27.73,27.74,27.68,27.7,176920.0,23.4841,23.4926,23.4418,23.4587,176920.0
2019-08-27 15:30:00,27.71,27.71,27.66,27.69,168410.0,23.4672,23.4672,23.4249,23.4503,168410.0
2019-08-27 15:40:00,27.7,27.74,27.7,27.73,241620.0,23.4587,23.4926,23.4587,23.4841,241620.0
2019-08-27 15:50:00,27.74,27.74,27.55,27.56,1459140.0,23.4926,23.4926,23.3317,23.3402,1459140.0
2019-08-28 09:30:00,27.43,27.55,27.05,27.13,523440.0,23.2301,23.3317,22.9083,22.976,523440.0
2019-08-28 09:40:00,27.11,27.21,27.05,27.18,396870.0,22.9591,23.0438,22.9083,23.0184,396870.0
2019-08-28 09:50:00,27.18,27.3,27.17,27.22,253550.0,23.0184,23.12,23.0099,23.0522,253550.0
2019-08-28 10:00:00,27.21,27.34,27.2,27.33,194170.0,23.0438,23.1539,23.0353,23.1454,194170.0
2019-08-28 10:10:00,27.34,27.35,27.2,27.21,191890.0,23.1539,23.1623,23.0353,23.0438,191890.0
2019-08-28 10:20:00,27.21,27.24,27.15,27.18,272010.0,23.0438,23.0692,22.993,23.0184,272010.0
2019-08-28 10:30:00,27.19,27.27,27.19,27.24,287340.0,23.0268,23.0946,23.0268,23.0692,287340.0
2019-08-28 10:40:00,27.24,27.3,27.21,27.23,254830.0,23.0692,23.12,23.0438,23.0607,254830.0
2019-08-28 10:50:00,27.25,27.28,27.18,27.18,222040.0,23.0776,23.103,23.0184,23.0184,222040.0
2019-08-28 11:00:00,27.19,27.21,27.14,27.18,155790.0,23.0268,23.0438,22.9845,23.0184,155790.0
2019-08-28 11:10:00,27.19,27.21,27.15,27.21,156970.0,23.0268,23.0438,22.993,23.0438,156970.0
2019-08-28 11:20:00,27.21,27.34,27.21,27.34,263340.0,23.0438,23.1539,23.0438,23.1539,263340.0
2019-08-28 11:30:00,27.34,27.37,27.28,27.36,267550.0,23.1539,23.1793,23.103,23.1708,267550.0
2019-08-28 11:40:00,27.36,27.38,27.26,27.26,367450.0,23.1708,23.1877,23.0861,23.0861,367450.0
2019-08-28 11:50:00,27.27,27.36,27.27,27.3,392260.0,23.0946,23.1708,23.0946,23.12,392260.0
2019-08-28 12:00:00,27.3,27.34,27.25,27.3,214450.0,23.12,23.1539,23.0776,23.12,214450.0
2019-08-28 12:10:00,27.29,27.33,27.26,27.32,135250.0,23.1115,23.1454,23.0861,23.1369,135250.0
2019-08-28 12:20:00,27.32,27.33,27.31,27.32,86550.0,23.1369,23.1454,23.1285,23.1369,86550.0
2019-08-28 12:30:00,27.32,27.35,27.27,27.29,200630.0,23.1369,23.1623,23.0946,23.1115,200630.0
2019-08-28 12:40:00,27.3,27.35,27.3,27.32,184010.0,23.12,23.1623,23.12,23.1369,184010.0
2019-08-28 12:50:00,27.32,27.41,27.32,27.41,121220.0,23.1369,23.2131,23.1369,23.2131,121220.0
2019-08-28 13:00:00,27.4,27.4,27.36,27.37,149690.0,23.2047,23.2047,23.1708,23.1793,149690.0
2019-08-28 13:10:00,27.37,27.37,27.29,27.34,131810.0,23.1793,23.1793,23.1115,23.1539,131810.0
2019-08-28 13:20:00,27.34,27.42,27.34,27.41,92810.0,23.1539,23.2216,23.1539,23.2131,92810.0
2019-08-28 13:30:00,27.41,27.41,27.38,27.4,168750.0,23.2131,23.2131,23.1877,23.2047,168750.0
2019-08-28 13:40:00,27.4,27.42,27.38,27.41,159010.0,23.2047,23.2216,23.1877,23.2131,159010.0
2019-08-28 13:50:00,27.42,27.43,27.38,27.4,170760.0,23.2216,23.2301,23.1877,23.2047,170760.0
2019-08-28 14:00:00,27.41,27.43,27.4,27.41,86360.0,23.2131,23.2301,23.2047,23.2131,86360.0
2019-08-28 14:10:00,27.4,27.42,27.4,27.42,98410.0,23.2047,23.2216,23.2047,23.2216,98410.0
2019-08-28 14:20:00,27.42,27.42,27.39,27.41,99050.0,23.2216,23.2216,23.1962,23.2131,99050.0
2019-08-28 14:30:00,27.41,27.47,27.4,27.42,167630.0,23.2131,23.264,23.2047,23.2216,167630.0
2019-08-28 14:40:00,27.42,27.47,27.39,27.46,207920.0,23.2216,23.264,23.1962,23.2555,207920.0
2019-08-28 14:50:00,27.47,27.48,27.45,27.47,143780.0,23.264,23.2724,23.247,23.264,143780.0
2019-08-28 15:00:00,27.46,27.51,27.46,27.5,147140.0,23.2555,23.2978,23.2555,23.2894,147140.0
2019-08-28 15:10:00,27.5,27.58,27.5,27.57,201800.0,23.2894,23.3571,23.2894,23.3486,201800.0
2019-08-28 15:20:00,27.57,27.57,27.49,27.51,227920.0,23.3486,23.3486,23.2809,23.2978,227920.0
2019-08-28 15:30:00,27.51,27.59,27.47,27.54,516620.0,23.2978,23.3656,23.264,23.3232,516620.0
2019-08-28 15:40:00,27.52,27.57,27.51,27.55,648520.0,23.3063,23.3486,23.2978,23.3317,648520.0
2019-08-28 15:50:00,27.57,27.64,27.52,27.61,945110.0,23.3486,23.4079,23.3063,23.3825,945110.0
2019-08-29 09:30:00,28.15,28.42,28.11,28.37,883400.0,23.8398,24.0685,23.806,24.0262,883400.0
2019-08-29 09:40:00,28.39,28.42,28.34,28.39,371680.0,24.0431,24.0685,24.0007,24.0431,371680.0
2019-08-29 09:50:00,28.39,28.48,28.38,28.48,347830.0,24.0431,24.1193,24.0346,24.1193,347830.0
2019-08-29 10:00:00,28.47,28.49,28.43,28.48,364350.0,24.1108,24.1278,24.077,24.1193,364350.0
2019-08-29 10:10:00,28.48,28.49,28.41,28.48,316690.0,24.1193,24.1278,24.06,24.1193,316690.0
2019-08-29 10:20:00,28.49,28.55,28.47,28.52,574170.0,24.1278,24.1786,24.1108,24.1532,574170.0
2019-08-29 10:30:00,28.53,28.53,28.24,28.34,370340.0,24.1617,24.1617,23.9161,24.0007,370340.0
2019-08-29 10:40:00,28.35,28.42,28.28,28.32,200020.0,24.0092,24.0685,23.9499,23.9838,200020.0
2019-08-29 10:50:00,28.32,28.41,28.31,28.41,158420.0,23.9838,24.06,23.9753,24.06,158420.0
2019-08-29 11:00:00,28.41,28.45,28.39,28.4,245300.0,24.06,24.0939,24.0431,24.0516,245300.0
2019-08-29 11:10:00,28.4,28.45,28.38,28.39,150100.0,24.0516,24.0939,24.0346,24.0431,150100.0
2019-08-29 11:20:00,28.39,28.45,28.36,28.4,144830.0,24.0431,24.0939,24.0177,24.0516,144830.0
2019-08-29 11:30:00,28.4,28.45,28.39,28.42,152180.0,24.0516,24.0939,24.0431,24.0685,152180.0
2019-08-29 11:40:00,28.42,28.44,28.39,28.42,224920.0,24.0685,24.0854,24.0431,24.0685,224920.0
2019-08-29 11:50:00,28.42,28.44,28.4,28.42,206850.0,24.0685,24.0854,24.0516,24.0685,206850.0
2019-08-29 12:00:00,28.42,28.43,28.35,28.39,201890.0,24.0685,24.077,24.0092,24.0431,201890.0
2019-08-29 12:10:00,28.39,28.45,28.38,28.45,294780.0,24.0431,24.0939,24.0346,24.0939,294780.0
2019-08-29 12:20:00,28.44,28.48,28.39,28.39,246240.0,24.0854,24.1193,24.0431,24.0431,246240.0
2019-08-29 12:30:00,28.39,28.49,28.38,28.49,274280.0,24.0431,24.1278,24.0346,24.1278,274280.0
2019-08-29 12:40:00,28.49,28.49,28.46,28.46,146580.0,24.1278,24.1278,24.1024,24.1024,146580.0
2019-08-29 12:50:00,28.45,28.49,28.43,28.46,90380.0,24.0939,24.1278,24.077,24.1024,90380.0
2019-08-29 13:00:00,28.46,28.47,28.45,28.46,77420.0,24.1024,24.1108,24.0939,24.1024,77420.0
2019-08-29 13:10:00,28.47,28.47,28.4,28.41,137040.0,24.1108,24.1108,24.0516,24.06,137040.0
2019-08-29 13:20:00,28.41,28.43,28.4,28.41,207220.0,24.06,24.077,24.0516,24.06,207220.0
2019-08-29 13:30:00,28.4,28.41,28.35,28.41,76120.0,24.0516,24.06,24.0092,24.06,76120.0
2019-08-29 13:40:00,28.41,28.45,28.41,28.43,80880.0,24.06,24.0939,24.06,24.077,80880.0
2019-08-29 13:50:00,28.43,28.48,28.42,28.44,128330.0,24.077,24.1193,24.0685,24.0854,128330.0
2019-08-29 14:00:00,28.46,28.51,28.45,28.5,192520.0,24.1024,24.1447,24.0939,24.1362,192520.0
2019-08-29 14:10:00,28.51,28.53,28.39,28.4,221360.0,24.1447,24.1617,24.0431,24.0516,221360.0
2019-08-29 14:20:00,28.39,28.44,28.37,28.43,191830.0,24.0431,24.0854,24.0262,24.077,191830.0
2019-08-29 14:30:00,28.43,28.52,28.43,28.51,194100.0,24.077,24.1532,24.077,24.1447,194100.0
2019-08-29 14:40:00,28.51,28.52,28.4,28.42,173600.0,24.1447,24.1532,24.0516,24.0685,173600.0
2019-08-29 14:50:00,28.43,28.44,28.4,28.44,125540.0,24.077,24.0854,24.0516,24.0854,125540.0
2019-08-29 15:00:00,28.44,28.44,28.4,28.42,100130.0,24.0854,24.0854,24.0516,24.0685,100130.0
2019-08-29 15:10:00,28.42,28.46,28.42,28.46,202700.0,24.0685,24.1024,24.0685,24.1024,202700.0
2019-08-29 15:20:00,28.46,28.47,28.42,28.43,169600.0,24.1024,24.1108,24.0685,24.077,169600.0
2019-08-29 15:30:00,28.43,28.44,28.38,28.4,269450.0,24.077,24.0854,24.0346,24.0516,269450.0
2019-08-29 15:40:00,28.4,28.46,28.39,28.44,309450.0,24.0516,24.1024,24.0431,24.0854,309450.0
2019-08-29 15:50:00,28.44,28.47,28.3,28.35,749900.0,24.0854,24.1108,23.9669,24.0092,749900.0
2019-08-30 09:30:00,28.55,28.58,28.37,28.45,584150.0,24.1786,24.204,24.0262,24.0939,584150.0
2019-08-30 09:40:00,28.46,28.56,28.45,28.55,171760.0,24.1024,24.1871,24.0939,24.1786,171760.0
2019-08-30 09:50:00,28.56,28.58,28.46,28.49,185700.0,24.1871,24.204,24.1024,24.1278,185700.0
2019-08-30 10:00:00,28.5,28.58,28.49,28.57,119200.0,24.1362,24.204,24.1278,24.1955,119200.0
2019-08-30 10:10:00,28.58,28.59,28.49,28.51,135460.0,24.204,24.2125,24.1278,24.1447,135460.0
2019-08-30 10:20:00,28.51,28.51,28.42,28.44,224980.0,24.1447,24.1447,24.0685,24.0854,224980.0
2019-08-30 10:30:00,28.44,28.48,28.43,28.44,213470.0,24.0854,24.1193,24.077,24.0854,213470.0
2019-08-30 10:40:00,28.46,28.46,28.38,28.42,247250.0,24.1024,24.1024,24.0346,24.0685,247250.0
2019-08-30 10:50:00,28.41,28.42,28.31,28.31,282280.0,24.06,24.0685,23.9753,23.9753,282280.0
2019-08-30 11:00:00,28.31,28.33,28.18,28.23,298890.0,23.9753,23.9923,23.8652,23.9076,298890.0
2019-08-30 11:10:00,28.22,28.23,28.01,28.04,482190.0,23.8991,23.9076,23.7213,23.7467,482190.0
2019-08-30 11:20:00,28.02,28.1,27.99,28.09,163480.0,23.7297,23.7975,23.7043,23.789,163480.0
2019-08-30 11:30:00,28.1,28.19,28.1,28.13,144520.0,23.7975,23.8737,23.7975,23.8229,144520.0
2019-08-30 11:40:00,28.13,28.15,28.08,28.15,135470.0,23.8229,23.8398,23.7806,23.8398,135470.0
2019-08-30 11:50:00,28.15,28.21,28.14,28.17,82380.0,23.8398,23.8906,23.8314,23.8568,82380.0
2019-08-30 12:00:00,28.18,28.2,28.11,28.13,98220.0,23.8652,23.8822,23.806,23.8229,98220.0
2019-08-30 12:10:00,28.11,28.22,28.1,28.2,86170.0,23.806,23.8991,23.7975,23.8822,86170.0
2019-08-30 12:20:00,28.2,28.27,28.2,28.25,72850.0,23.8822,23.9415,23.8822,23.9245,72850.0
2019-08-30 12:30:00,28.26,28.32,28.24,28.31,64690.0,23.933,23.9838,23.9161,23.9753,64690.0
2019-08-30 12:40:00,28.31,28.33,28.3,28.3,107040.0,23.9753,23.9923,23.9669,23.9669,107040.0
2019-08-30 12:50:00,28.31,28.32,28.27,28.31,79930.0,23.9753,23.9838,23.9415,23.9753,79930.0
2019-08-30 13:00:00,28.29,28.31,28.24,28.26,64630.0,23.9584,23.9753,23.9161,23.933,64630.0
2019-08-30 13:10:00,28.26,28.26,28.19,28.2,86050.0,23.933,23.933,23.8737,23.8822,86050.0
2019-08-30 13:20:00,28.2,28.21,28.17,28.21,100590.0,23.8822,23.8906,23.8568,23.8906,100590.0
2019-08-30 13:30:00,28.21,28.22,28.16,28.17,96050.0,23.8906,23.8991,23.8483,23.8568,96050.0
2019-08-30 13:40:00,28.17,28.19,28.15,28.18,74290.0,23.8568,23.8737,23.8398,23.8652,74290.0
2019-08-30 13:50:00,28.18,28.2,28.17,28.17,83510.0,23.8652,23.8822,23.8568,23.8568,83510.0
2019-08-30 14:00:00,28.18,28.22,28.18,28.21,87640.0,23.8652,23.8991,23.8652,23.8906,87640.0
2019-08-30 14:10:00,28.22,28.29,28.21,28.29,83290.0,23.8991,23.9584,23.8906,23.9584,83290.0
2019-08-30 14:20:00,28.28,28.29,28.23,28.24,164250.0,23.9499,23.9584,23.9076,23.9161,164250.0
2019-08-30 14:30:00,28.23,28.26,28.19,28.21,165290.0,23.9076,23.933,23.8737,23.8906,165290.0
2019-08-30 14:40:00,28.21,28.23,28.18,28.21,101740.0,23.8906,23.9076,23.8652,23.8906,101740.0
2019-08-30 14:50:00,28.21,28.27,28.21,28.24,79040.0,23.8906,23.9415,23.8906,23.9161,79040.0
2019-08-30 15:00:00,28.24,28.28,28.18,28.22,101130.0,23.9161,23.9499,23.8652,23.8991,101130.0
2019-08-30 15:10:00,28.22,28.23,28.17,28.19,116560.0,23.8991,23.9076,23.8568,23.8737,116560.0
2019-08-30 15:20:00,28.19,28.25,28.18,28.24,88170.0,23.8737,23.9245,23.8652,23.9161,88170.0
2019-08-30 15:30:00,28.23,28.3,28.23,28.3,352700.0,23.9076,23.9669,23.9076,23.9669,352700.0
2019-08-30 15:40:00,28.3,28.32,28.23,28.23,432420.0,23.9669,23.9838,23.9076,23.9076,432420.0
2019-08-30 15:50:00,28.24,28.36,28.24,28.25,1041040.0,23.9161,24.0177,23.9161,23.9245,1041040.0
2019-09-03 09:30:00,28.01,28.09,27.85,27.99,461740.0,23.7213,23.789,23.5858,23.7043,461740.0
2019-09-03 09:40:00,27.97,27.97,27.78,27.82,228720.0,23.6874,23.6874,23.5265,23.5604,228720.0
2019-09-03 09:50:00,27.82,27.93,27.82,27.88,254150.0,23.5604,23.6535,23.5604,23.6112,254150.0
2019-09-03 10:00:00,27.86,27.87,27.48,27.51,459290.0,23.5942,23.6027,23.2724,23.2978,459290.0
2019-09-03 10:10:00,27.51,27.53,27.44,27.48,502840.0,23.2978,23.3148,23.2385,23.2724,502840.0
2019-09-03 10:20:00,27.49,27.55,27.42,27.54,479430.0,23.2809,23.3317,23.2216,23.3232,479430.0
2019-09-03 10:30:00,27.54,27.55,27.43,27.43,252920.0,23.3232,23.3317,23.2301,23.2301,252920.0
2019-09-03 10:40:00,27.44,27.56,27.44,27.49,313360.0,23.2385,23.3402,23.2385,23.2809,313360.0
2019-09-03 10:50:00,27.49,27.53,27.48,27.52,187510.0,23.2809,23.3148,23.2724,23.3063,187510.0
2019-09-03 11:00:00,27.51,27.52,27.46,27.46,325990.0,23.2978,23.3063,23.2555,23.2555,325990.0
2019-09-03 11:10:00,27.47,27.47,27.37,27.4,404570.0,23.264,23.264,23.1793,23.2047,404570.0
2019-09-03 11:20:00,27.39,27.43,27.31,27.32,411790.0,23.1962,23.2301,23.1285,23.1369,411790.0
2019-09-03 11:30:00,27.32,27.35,27.28,27.3,488690.0,23.1369,23.1623,23.103,23.12,488690.0
2019-09-03 11:40:00,27.31,27.31,27.22,27.27,575420.0,23.1285,23.1285,23.0522,23.0946,575420.0
2019-09-03 11:50:00,27.27,27.3,27.26,27.28,176600.0,23.0946,23.12,23.0861,23.103,176600.0
2019-09-03 12:00:00,27.28,27.31,27.26,27.26,245460.0,23.103,23.1285,23.0861,23.0861,245460.0
2019-09-03 12:10:00,27.26,27.31,27.26,27.29,213620.0,23.0861,23.1285,23.0861,23.1115,213620.0
2019-09-03 12:20:00,27.3,27.34,27.3,27.33,182890.0,23.12,23.1539,23.12,23.1454,182890.0
2019-09-03 12:30:00,27.33,27.33,27.29,27.33,138040.0,23.1454,23.1454,23.1115,23.1454,138040.0
2019-09-03 12:40:00,27.33,27.38,27.32,27.36,127790.0,23.1454,23.1877,23.1369,23.1708,127790.0
2019-09-03 12:50:00,27.36,27.36,27.29,27.3,83080.0,23.1708,23.1708,23.1115,23.12,83080.0
2019-09-03 13:00:00,27.3,27.31,27.23,27.27,218680.0,23.12,23.1285,23.0607,23.0946,218680.0
2019-09-03 13:10:00,27.28,27.29,27.23,27.24,281210.0,23.103,23.1115,23.0607,23.0692,281210.0
2019-09-03 13:20:00,27.24,27.24,27.18,27.18,360020.0,23.0692,23.0692,23.0184,23.0184,360020.0
2019-09-03 13:30:00,27.19,27.2,27.16,27.19,236460.0,23.0268,23.0353,23.0014,23.0268,236460.0
2019-09-03 13:40:00,27.19,27.22,27.16,27.21,205790.0,23.0268,23.0522,23.0014,23.0438,205790.0
2019-09-03 13:50:00,27.21,27.21,27.15,27.17,150160.0,23.0438,23.0438,22.993,23.0099,150160.0
2019-09-03 14:00:00,27.17,27.2,27.14,27.15,186140.0,23.0099,23.0353,22.9845,22.993,186140.0
2019-09-03 14:10:00,27.15,27.15,27.11,27.12,204780.0,22.993,22.993,22.9591,22.9675,204780.0
2019-09-03 14:20:00,27.11,27.14,27.1,27.13,140000.0,22.9591,22.9845,22.9506,22.976,140000.0
2019-09-03 14:30:00,27.13,27.15,27.12,27.12,185180.0,22.976,22.993,22.9675,22.9675,185180.0
2019-09-03 14:40:00,27.12,27.17,27.09,27.16,278110.0,22.9675,23.0099,22.9421,23.0014,278110.0
2019-09-03 14:50:00,27.15,27.18,27.12,27.14,225100.0,22.993,23.0184,22.9675,22.9845,225100.0
2019-09-03 15:00:00,27.15,27.23,27.13,27.23,320540.0,22.993,23.0607,22.976,23.0607,320540.0
2019-09-03 15:10:00,27.23,27.28,27.23,27.28,252950.0,23.0607,23.103,23.0607,23.103,252950.0
2019-09-03 15:20:00,27.28,27.31,27.26,27.31,389960.0,23.103,23.1285,23.0861,23.1285,389960.0
2019-09-03 15:30:00,27.31,27.38,27.29,27.37,468150.0,23.1285,23.1877,23.1115,23.1793,468150.0
2019-09-03 15:40:00,27.37,27.39,27.32,27.36,535690.0,23.1793,23.1962,23.1369,23.1708,535690.0
2019-09-03 15:50:00,27.36,27.43,27.36,27.4,1687340.0,23.1708,23.2301,23.1708,23.2047,1687340.0
2019-09-04 09:30:00,27.88,28.09,27.82,28.08,1266000.0,23.6112,23.789,23.5604,23.7806,1266000.0
2019-09-04 09:40:00,28.09,28.42,28.09,28.33,1260050.0,23.789,24.0685,23.789,23.9923,1260050.0
2019-09-04 09:50:00,28.33,28.37,28.24,28.32,682890.0,23.9923,24.0262,23.9161,23.9838,682890.0
2019-09-04 10:00:00,28.32,28.38,28.26,28.28,429430.0,23.9838,24.0346,23.933,23.9499,429430.0
2019-09-04 10:10:00,28.27,28.28,28.15,28.2,240120.0,23.9415,23.9499,23.8398,23.8822,240120.0
2019-09-04 10:20:00,28.21,28.32,28.21,28.29,255060.0,23.8906,23.9838,23.8906,23.9584,255060.0
2019-09-04 10:30:00,28.29,28.31,28.23,28.23,163860.0,23.9584,23.9753,23.9076,23.9076,163860.0
2019-09-04 10:40:00,28.23,28.24,28.17,28.21,158060.0,23.9076,23.9161,23.8568,23.8906,158060.0
2019-09-04 10:50:00,28.22,28.28,28.21,28.28,230980.0,23.8991,23.9499,23.8906,23.9499,230980.0
2019-09-04 11:00:00,28.28,28.31,28.21,28.21,173200.0,23.9499,23.9753,23.8906,23.8906,173200.0
2019-09-04 11:10:00,28.21,28.23,28.19,28.21,184900.0,23.8906,23.9076,23.8737,23.8906,184900.0
2019-09-04 11:20:00,28.21,28.3,28.2,28.27,208060.0,23.8906,23.9669,23.8822,23.9415,208060.0
2019-09-04 11:30:00,28.27,28.33,28.26,28.3,133300.0,23.9415,23.9923,23.933,23.9669,133300.0
2019-09-04 11:40:00,28.33,28.37,28.32,28.36,143350.0,23.9923,24.0262,23.9838,24.0177,143350.0
2019-09-04 11:50:00,28.36,28.38,28.32,28.33,131750.0,24.0177,24.0346,23.9838,23.9923,131750.0
2019-09-04 12:00:00,28.34,28.34,28.31,28.31,99240.0,24.0007,24.0007,23.9753,23.9753,99240.0
2019-09-04 12:10:00,28.31,28.31,28.23,28.25,108960.0,23.9753,23.9753,23.9076,23.9245,108960.0
2019-09-04 12:20:00,28.25,28.27,28.25,28.26,119010.0,23.9245,23.9415,23.9245,23.933,119010.0
2019-09-04 12:30:00,28.26,28.27,28.24,28.26,86710.0,23.933,23.9415,23.9161,23.933,86710.0
2019-09-04 12:40:00,28.26,28.38,28.26,28.37,134330.0,23.933,24.0346,23.933,24.0262,134330.0
2019-09-04 12:50:00,28.35,28.38,28.32,28.37,164040.0,24.0092,24.0346,23.9838,24.0262,164040.0
2019-09-04 13:00:00,28.37,28.41,28.36,28.38,166980.0,24.0262,24.06,24.0177,24.0346,166980.0
2019-09-04 13:10:00,28.39,28.42,28.38,28.39,120740.0,24.0431,24.0685,24.0346,24.0431,120740.0
2019-09-04 13:20:00,28.4,28.44,28.39,28.41,147830.0,24.0516,24.0854,24.0431,24.06,147830.0
2019-09-04 13:30:00,28.4,28.42,28.38,28.38,87740.0,24.0516,24.0685,24.0346,24.0346,87740.0
2019-09-04 13:40:00,28.38,28.39,28.36,28.39,69770.0,24.0346,24.0431,24.0177,24.0431,69770.0
2019-09-04 13:50:00,28.38,28.4,28.36,28.39,69730.0,24.0346,24.0516,24.0177,24.0431,69730.0
2019-09-04 14:00:00,28.4,28.41,28.34,28.36,219940.0,24.0516,24.06,24.0007,24.0177,219940.0
2019-09-04 14:10:00,28.36,28.38,28.3,28.32,166260.0,24.0177,24.0346,23.9669,23.9838,166260.0
2019-09-04 14:20:00,28.32,28.32,28.29,28.29,172830.0,23.9838,23.9838,23.9584,23.9584,172830.0
2019-09-04 14:30:00,28.29,28.29,28.25,28.27,228000.0,23.9584,23.9584,23.9245,23.9415,228000.0
2019-09-04 14:40:00,28.27,28.29,28.26,28.27,155500.0,23.9415,23.9584,23.933,23.9415,155500.0
2019-09-04 14:50:00,28.26,28.28,28.25,28.27,196340.0,23.933,23.9499,23.9245,23.9415,196340.0
2019-09-04 15:00:00,28.27,28.28,28.26,28.27,161000.0,23.9415,23.9499,23.933,23.9415,161000.0
2019-09-04 15:10:00,28.27,28.29,28.25,28.27,912480.0,23.9415,23.9584,23.9245,23.9415,912480.0
2019-09-04 15:20:00,28.27,28.27,28.25,28.26,241530.0,23.9415,23.9415,23.9245,23.933,241530.0
2019-09-04 15:30:00,28.26,28.27,28.25,28.26,243130.0,23.933,23.9415,23.9245,23.933,243130.0
2019-09-04 15:40:00,28.26,28.29,28.26,28.29,245940.0,23.933,23.9584,23.933,23.9584,245940.0
2019-09-04 15:50:00,28.29,28.32,28.28,28.31,1004980.0,23.9584,23.9838,23.9499,23.9753,1004980.0
2019-09-05 09:30:00,28.84,29.07,28.84,29.03,1187760.0,24.4242,24.619,24.4242,24.5851,1187760.0
2019-09-05 09:40:00,29.05,29.21,29.03,29.16,567510.0,24.602,24.7375,24.5851,24.6952,567510.0
2019-09-05 09:50:00,29.18,29.2,29.11,29.15,473060.0,24.7121,24.7291,24.6528,24.6867,473060.0
2019-09-05 10:00:00,29.15,29.22,29.14,29.18,238470.0,24.6867,24.746,24.6783,24.7121,238470.0
2019-09-05 10:10:00,29.18,29.31,29.17,29.3,379220.0,24.7121,24.8222,24.7037,24.8138,379220.0
2019-09-05 10:20:00,29.29,29.31,29.21,29.24,259970.0,24.8053,24.8222,24.7375,24.7629,259970.0
2019-09-05 10:30:00,29.24,29.35,29.23,29.29,337810.0,24.7629,24.8561,24.7545,24.8053,337810.0
2019-09-05 10:40:00,29.3,29.3,29.13,29.15,258690.0,24.8138,24.8138,24.6698,24.6867,258690.0
2019-09-05 10:50:00,29.15,29.17,29.06,29.08,316610.0,24.6867,24.7037,24.6105,24.6274,316610.0
2019-09-05 11:00:00,29.09,29.18,29.08,29.14,144510.0,24.6359,24.7121,24.6274,24.6783,144510.0
2019-09-05 11:10:00,29.15,29.17,29.08,29.13,198070.0,24.6867,24.7037,24.6274,24.6698,198070.0
2019-09-05 11:20:00,29.13,29.18,29.11,29.17,165360.0,24.6698,24.7121,24.6528,24.7037,165360.0
2019-09-05 11:30:00,29.17,29.19,29.15,29.16,140240.0,24.7037,24.7206,24.6867,24.6952,140240.0
2019-09-05 11:40:00,29.18,29.19,29.1,29.13,143040.0,24.7121,24.7206,24.6444,24.6698,143040.0
2019-09-05 11:50:00,29.13,29.14,29.08,29.12,113750.0,24.6698,24.6783,24.6274,24.6613,113750.0
2019-09-05 12:00:00,29.12,29.15,29.02,29.02,172940.0,24.6613,24.6867,24.5766,24.5766,172940.0
2019-09-05 12:10:00,29.02,29.05,29.01,29.05,209280.0,24.5766,24.602,24.5682,24.602,209280.0
2019-09-05 12:20:00,29.04,29.06,28.99,29.04,182360.0,24.5936,24.6105,24.5512,24.5936,182360.0
2019-09-05 12:30:00,29.04,29.04,28.99,29.03,124560.0,24.5936,24.5936,24.5512,24.5851,124560.0
2019-09-05 12:40:00,29.03,29.05,29.02,29.03,61610.0,24.5851,24.602,24.5766,24.5851,61610.0
2019-09-05 12:50:00,29.03,29.11,29.03,29.11,141800.0,24.5851,24.6528,24.5851,24.6528,141800.0
2019-09-05 13:00:00,29.11,29.14,28.98,28.98,151190.0,24.6528,24.6783,24.5428,24.5428,151190.0
2019-09-05 13:10:00,28.97,29.07,28.95,29.06,157960.0,24.5343,24.619,24.5173,24.6105,157960.0
2019-09-05 13:20:00,29.06,29.13,29.05,29.13,87980.0,24.6105,24.6698,24.602,24.6698,87980.0
2019-09-05 13:30:00,29.13,29.13,29.05,29.07,82540.0,24.6698,24.6698,24.602,24.619,82540.0
2019-09-05 13:40:00,29.07,29.09,29.03,29.08,148970.0,24.619,24.6359,24.5851,24.6274,148970.0
2019-09-05 13:50:00,29.08,29.14,29.07,29.12,135960.0,24.6274,24.6783,24.619,24.6613,135960.0
2019-09-05 14:00:00,29.12,29.19,29.11,29.18,251460.0,24.6613,24.7206,24.6528,24.7121,251460.0
2019-09-05 14:10:00,29.18,29.28,29.18,29.24,307640.0,24.7121,24.7968,24.7121,24.7629,307640.0
2019-09-05 14:20:00,29.24,29.26,29.18,29.22,164040.0,24.7629,24.7799,24.7121,24.746,164040.0
2019-09-05 14:30:00,29.21,29.27,29.21,29.24,183850.0,24.7375,24.7883,24.7375,24.7629,183850.0
2019-09-05 14:40:00,29.24,29.27,29.23,29.26,190310.0,24.7629,24.7883,24.7545,24.7799,190310.0
2019-09-05 14:50:00,29.25,29.29,29.25,29.26,225100.0,24.7714,24.8053,24.7714,24.7799,225100.0
2019-09-05 15:00:00,29.27,29.31,29.25,29.26,326700.0,24.7883,24.8222,24.7714,24.7799,326700.0
2019-09-05 15:10:00,29.26,29.34,29.25,29.34,247360.0,24.7799,24.8476,24.7714,24.8476,247360.0
2019-09-05 15:20:00,29.33,29.35,29.32,29.35,249940.0,24.8392,24.8561,24.8307,24.8561,249940.0
2019-09-05 15:30:00,29.35,29.37,29.26,29.26,350510.0,24.8561,24.873,24.7799,24.7799,350510.0
2019-09-05 15:40:00,29.26,29.26,29.15,29.17,778580.0,24.7799,24.7799,24.6867,24.7037,778580.0
2019-09-05 15:50:00,29.17,29.17,29.05,29.11,1544400.0,24.7037,24.7037,24.602,24.6528,1544400.0
2019-09-06 09:30:00,29.16,29.33,28.98,29.02,705940.0,24.6952,24.8392,24.5428,24.5766,705940.0
2019-09-06 09:40:00,29.02,29.12,28.98,29.08,369050.0,24.5766,24.6613,24.5428,24.6274,369050.0
2019-09-06 09:50:00,29.07,29.07,28.93,28.96,173110.0,24.619,24.619,24.5004,24.5258,173110.0
2019-09-06 10:00:00,28.96,29.0,28.93,28.95,193170.0,24.5258,24.5597,24.5004,24.5173,193170.0
2019-09-06 10:10:00,28.96,29.08,28.96,29.07,199240.0,24.5258,24.6274,24.5258,24.619,199240.0
2019-09-06 10:20:00,29.08,29.2,29.08,29.2,105830.0,24.6274,24.7291,24.6274,24.7291,105830.0
2019-09-06 10:30:00,29.19,29.24,29.16,29.23,213540.0,24.7206,24.7629,24.6952,24.7545,213540.0
2019-09-06 10:40:00,29.23,29.32,29.2,29.32,187010.0,24.7545,24.8307,24.7291,24.8307,187010.0
2019-09-06 10:50:00,29.32,29.33,29.21,29.28,166280.0,24.8307,24.8392,24.7375,24.7968,166280.0
2019-09-06 11:00:00,29.28,29.29,29.24,29.28,116840.0,24.7968,24.8053,24.7629,24.7968,116840.0
2019-09-06 11:10:00,29.26,29.29,29.24,29.26,165420.0,24.7799,24.8053,24.7629,24.7799,165420.0
2019-09-06 11:20:00,29.27,29.29,29.25,29.27,118380.0,24.7883,24.8053,24.7714,24.7883,118380.0
2019-09-06 11:30:00,29.27,29.28,29.22,29.26,113990.0,24.7883,24.7968,24.746,24.7799,113990.0
2019-09-06 11:40:00,29.26,29.27,29.25,29.25,90150.0,24.7799,24.7883,24.7714,24.7714,90150.0
2019-09-06 11:50:00,29.25,29.26,29.18,29.19,150230.0,24.7714,24.7799,24.7121,24.7206,150230.0
2019-09-06 12:00:00,29.19,29.22,29.17,29.22,135770.0,24.7206,24.746,24.7037,24.746,135770.0
2019-09-06 12:10:00,29.22,29.25,29.16,29.18,268360.0,24.746,24.7714,24.6952,24.7121,268360.0
2019-09-06 12:20:00,29.18,29.19,29.12,29.13,112580.0,24.7121,24.7206,24.6613,24.6698,112580.0
2019-09-06 12:30:00,29.14,29.14,29.1,29.11,116670.0,24.6783,24.6783,24.6444,24.6528,116670.0
2019-09-06 12:40:00,29.12,29.15,29.07,29.08,144090.0,24.6613,24.6867,24.619,24.6274,144090.0
2019-09-06 12:50:00,29.07,29.13,29.03,29.13,162880.0,24.619,24.6698,24.5851,24.6698,162880.0
2019-09-06 13:00:00,29.11,29.16,29.11,29.13,108000.0,24.6528,24.6952,24.6528,24.6698,108000.0
2019-09-06 13:10:00,29.12,29.18,29.11,29.16,169500.0,24.6613,24.7121,24.6528,24.6952,169500.0
2019-09-06 13:20:00,29.16,29.18,29.16,29.18,100740.0,24.6952,24.7121,24.6952,24.7121,100740.0
2019-09-06 13:30:00,29.19,29.2,29.15,29.17,68810.0,24.7206,24.7291,24.6867,24.7037,68810.0
2019-09-06 13:40:00,29.16,29.19,29.14,29.18,194810.0,24.6952,24.7206,24.6783,24.7121,194810.0
2019-09-06 13:50:00,29.18,29.2,29.17,29.17,96540.0,24.7121,24.7291,24.7037,24.7037,96540.0
2019-09-06 14:00:00,29.19,29.19,29.12,29.13,131570.0,24.7206,24.7206,24.6613,24.6698,131570.0
2019-09-06 14:10:00,29.13,29.16,29.13,29.15,83240.0,24.6698,24.6952,24.6698,24.6867,83240.0
2019-09-06 14:20:00,29.17,29.2,29.17,29.2,78080.0,24.7037,24.7291,24.7037,24.7291,78080.0
2019-09-06 14:30:00,29.21,29.23,29.11,29.13,282540.0,24.7375,24.7545,24.6528,24.6698,282540.0
2019-09-06 14:40:00,29.13,29.13,29.06,29.1,312210.0,24.6698,24.6698,24.6105,24.6444,312210.0
2019-09-06 14:50:00,29.1,29.16,29.1,29.16,198080.0,24.6444,24.6952,24.6444,24.6952,198080.0
2019-09-06 15:00:00,29.17,29.18,29.16,29.18,92730.0,24.7037,24.7121,24.6952,24.7121,92730.0
2019-09-06 15:10:00,29.18,29.21,29.18,29.2,101370.0,24.7121,24.7375,24.7121,24.7291,101370.0
2019-09-06 15:20:00,29.2,29.22,29.19,29.21,218030.0,24.7291,24.746,24.7206,24.7375,218030.0
2019-09-06 15:30:00,29.21,29.22,29.2,29.21,199600.0,24.7375,24.746,24.7291,24.7375,199600.0
2019-09-06 15:40:00,29.22,29.23,29.18,29.2,253900.0,24.746,24.7545,24.7121,24.7291,253900.0
2019-09-06 15:50:00,29.19,29.23,29.14,29.21,1094480.0,24.7206,24.7545,24.6783,24.7375,1094480.0
2019-09-09 09:30:00,29.5,29.72,29.45,29.63,1031730.0,24.9831,25.1694,24.9408,25.0932,1031730.0
2019-09-09 09:40:00,29.64,29.66,29.48,29.51,417380.0,25.1017,25.1186,24.9662,24.9916,417380.0
2019-09-09 09:50:00,29.51,29.61,29.49,29.6,488750.0,24.9916,25.0763,24.9747,25.0678,488750.0
2019-09-09 10:00:00,29.61,29.64,29.49,29.52,550970.0,25.0763,25.1017,24.9747,25.0001,550970.0
2019-09-09 10:10:00,29.53,29.56,29.49,29.5,438480.0,25.0085,25.0339,24.9747,24.9831,438480.0
2019-09-09 10:20:00,29.5,29.5,29.41,29.48,278700.0,24.9831,24.9831,24.9069,24.9662,278700.0
2019-09-09 10:30:00,29.48,29.52,29.46,29.47,230750.0,24.9662,25.0001,24.9493,24.9577,230750.0
2019-09-09 10:40:00,29.46,29.59,29.46,29.55,587690.0,24.9493,25.0594,24.9493,25.0255,587690.0
2019-09-09 10:50:00,29.58,29.59,29.5,29.55,402130.0,25.0509,25.0594,24.9831,25.0255,402130.0
2019-09-09 11:00:00,29.56,29.61,29.55,29.61,215340.0,25.0339,25.0763,25.0255,25.0763,215340.0
2019-09-09 11:10:00,29.61,29.65,29.56,29.6,270490.0,25.0763,25.1102,25.0339,25.0678,270490.0
2019-09-09 11:20:00,29.61,29.62,29.56,29.58,174960.0,25.0763,25.0848,25.0339,25.0509,174960.0
2019-09-09 11:30:00,29.57,29.6,29.53,29.53,158350.0,25.0424,25.0678,25.0085,25.0085,158350.0
2019-09-09 11:40:00,29.54,29.55,29.51,29.54,215300.0,25.017,25.0255,24.9916,25.017,215300.0
2019-09-09 11:50:00,29.54,29.56,29.52,29.53,196830.0,25.017,25.0339,25.0001,25.0085,196830.0
2019-09-09 12:00:00,29.53,29.54,29.45,29.45,242100.0,25.0085,25.017,24.9408,24.9408,242100.0
2019-09-09 12:10:00,29.46,29.47,29.4,29.43,223800.0,24.9493,24.9577,24.8984,24.9239,223800.0
2019-09-09 12:20:00,29.43,29.44,29.37,29.38,205460.0,24.9239,24.9323,24.873,24.8815,205460.0
2019-09-09 12:30:00,29.38,29.39,29.29,29.31,173520.0,24.8815,24.89,24.8053,24.8222,173520.0
2019-09-09 12:40:00,29.32,29.39,29.32,29.37,207070.0,24.8307,24.89,24.8307,24.873,207070.0
2019-09-09 12:50:00,29.36,29.43,29.36,29.36,131000.0,24.8646,24.9239,24.8646,24.8646,131000.0
2019-09-09 13:00:00,29.37,29.4,29.35,29.39,110000.0,24.873,24.8984,24.8561,24.89,110000.0
2019-09-09 13:10:00,29.4,29.41,29.36,29.38,161950.0,24.8984,24.9069,24.8646,24.8815,161950.0
2019-09-09 13:20:00,29.38,29.4,29.36,29.38,179590.0,24.8815,24.8984,24.8646,24.8815,179590.0
2019-09-09 13:30:00,29.38,29.38,29.3,29.32,162320.0,24.8815,24.8815,24.8138,24.8307,162320.0
2019-09-09 13:40:00,29.31,29.31,29.27,29.29,183710.0,24.8222,24.8222,24.7883,24.8053,183710.0
2019-09-09 13:50:00,29.28,29.29,29.22,29.22,155000.0,24.7968,24.8053,24.746,24.746,155000.0
2019-09-09 14:00:00,29.21,29.21,29.13,29.14,204220.0,24.7375,24.7375,24.6698,24.6783,204220.0
2019-09-09 14:10:00,29.14,29.17,29.11,29.12,184180.0,24.6783,24.7037,24.6528,24.6613,184180.0
2019-09-09 14:20:00,29.13,29.13,29.06,29.07,142870.0,24.6698,24.6698,24.6105,24.619,142870.0
2019-09-09 14:30:00,29.06,29.11,29.04,29.1,188760.0,24.6105,24.6528,24.5936,24.6444,188760.0
2019-09-09 14:40:00,29.09,29.11,29.06,29.07,155110.0,24.6359,24.6528,24.6105,24.619,155110.0
2019-09-09 14:50:00,29.07,29.09,29.04,29.08,152010.0,24.619,24.6359,24.5936,24.6274,152010.0
2019-09-09 15:00:00,29.08,29.19,29.06,29.18,213340.0,24.6274,24.7206,24.6105,24.7121,213340.0
2019-09-09 15:10:00,29.19,29.24,29.19,29.21,211790.0,24.7206,24.7629,24.7206,24.7375,211790.0
2019-09-09 15:20:00,29.21,29.25,29.21,29.24,244030.0,24.7375,24.7714,24.7375,24.7629,244030.0
2019-09-09 15:30:00,29.24,29.27,29.21,29.27,304780.0,24.7629,24.7883,24.7375,24.7883,304780.0
2019-09-09 15:40:00,29.26,29.29,29.24,29.26,236640.0,24.7799,24.8053,24.7629,24.7799,236640.0
2019-09-09 15:50:00,29.26,29.29,29.22,29.27,881870.0,24.7799,24.8053,24.746,24.7883,881870.0
2019-09-10 09:30:00,29.14,29.17,28.97,29.0,767720.0,24.6783,24.7037,24.5343,24.5597,767720.0
2019-09-10 09:40:00,29.0,29.02,28.92,28.95,497090.0,24.5597,24.5766,24.4919,24.5173,497090.0
2019-09-10 09:50:00,28.97,29.03,28.95,29.03,260180.0,24.5343,24.5851,24.5173,24.5851,260180.0
2019-09-10 10:00:00,29.03,29.03,28.88,28.91,341520.0,24.5851,24.5851,24.4581,24.4835,341520.0
2019-09-10 10:10:00,28.9,29.01,28.89,29.0,274700.0,24.475,24.5682,24.4665,24.5597,274700.0
2019-09-10 10:20:00,29.01,29.1,28.97,29.09,228980.0,24.5682,24.6444,24.5343,24.6359,228980.0
2019-09-10 10:30:00,29.1,29.15,29.06,29.11,376230.0,24.6444,24.6867,24.6105,24.6528,376230.0
2019-09-10 10:40:00,29.1,29.12,29.04,29.08,254700.0,24.6444,24.6613,24.5936,24.6274,254700.0
2019-09-10 10:50:00,29.07,29.12,28.98,29.01,304730.0,24.619,24.6613,24.5428,24.5682,304730.0
2019-09-10 11:00:00,29.01,29.07,29.0,29.05,193240.0,24.5682,24.619,24.5597,24.602,193240.0
2019-09-10 11:10:00,29.06,29.11,29.06,29.09,271020.0,24.6105,24.6528,24.6105,24.6359,271020.0
2019-09-10 11:20:00,29.09,29.1,29.03,29.1,309850.0,24.6359,24.6444,24.5851,24.6444,309850.0
2019-09-10 11:30:00,29.1,29.13,29.07,29.07,258780.0,24.6444,24.6698,24.619,24.619,258780.0
2019-09-10 11:40:00,29.07,29.13,29.01,29.11,434260.0,24.619,24.6698,24.5682,24.6528,434260.0
2019-09-10 11:50:00,29.11,29.19,29.11,29.17,339710.0,24.6528,24.7206,24.6528,24.7037,339710.0
2019-09-10 12:00:00,29.18,29.18,29.08,29.14,236850.0,24.7121,24.7121,24.6274,24.6783,236850.0
2019-09-10 12:10:00,29.13,29.24,29.1,29.24,196530.0,24.6698,24.7629,24.6444,24.7629,196530.0
2019-09-10 12:20:00,29.24,29.3,29.23,29.27,174370.0,24.7629,24.8138,24.7545,24.7883,174370.0
2019-09-10 12:30:00,29.27,29.3,29.26,29.29,162160.0,24.7883,24.8138,24.7799,24.8053,162160.0
2019-09-10 12:40:00,29.29,29.36,29.28,29.35,185430.0,24.8053,24.8646,24.7968,24.8561,185430.0
2019-09-10 12:50:00,29.35,29.36,29.3,29.3,160150.0,24.8561,24.8646,24.8138,24.8138,160150.0
2019-09-10 13:00:00,29.31,29.32,29.25,29.27,121180.0,24.8222,24.8307,24.7714,24.7883,121180.0
2019-09-10 13:10:00,29.27,29.3,29.21,29.24,204500.0,24.7883,24.8138,24.7375,24.7629,204500.0
2019-09-10 13:20:00,29.24,29.3,29.23,29.27,260620.0,24.7629,24.8138,24.7545,24.7883,260620.0
2019-09-10 13:30:00,29.27,29.34,29.27,29.33,166780.0,24.7883,24.8476,24.7883,24.8392,166780.0
2019-09-10 13:40:00,29.32,29.39,29.32,29.38,169010.0,24.8307,24.89,24.8307,24.8815,169010.0
2019-09-10 13:50:00,29.39,29.42,29.33,29.33,223580.0,24.89,24.9154,24.8392,24.8392,223580.0
2019-09-10 14:00:00,29.33,29.37,29.29,29.35,218340.0,24.8392,24.873,24.8053,24.8561,218340.0
2019-09-10 14:10:00,29.34,29.36,29.32,29.33,126830.0,24.8476,24.8646,24.8307,24.8392,126830.0
2019-09-10 14:20:00,29.32,29.35,29.32,29.32,222700.0,24.8307,24.8561,24.8307,24.8307,222700.0
2019-09-10 14:30:00,29.33,29.38,29.3,29.32,355620.0,24.8392,24.8815,24.8138,24.8307,355620.0
2019-09-10 14:40:00,29.32,29.32,29.27,29.28,248710.0,24.8307,24.8307,24.7883,24.7968,248710.0
2019-09-10 14:50:00,29.28,29.35,29.28,29.35,348270.0,24.7968,24.8561,24.7968,24.8561,348270.0
2019-09-10 15:00:00,29.35,29.37,29.35,29.36,429300.0,24.8561,24.873,24.8561,24.8646,429300.0
2019-09-10 15:10:00,29.36,29.38,29.34,29.38,207790.0,24.8646,24.8815,24.8476,24.8815,207790.0
2019-09-10 15:20:00,29.37,29.37,29.3,29.31,234280.0,24.873,24.873,24.8138,24.8222,234280.0
2019-09-10 15:30:00,29.32,29.32,29.26,29.26,321970.0,24.8307,24.8307,24.7799,24.7799,321970.0
2019-09-10 15:40:00,29.26,29.35,29.26,29.34,549170.0,24.7799,24.8561,24.7799,24.8476,549170.0
2019-09-10 15:50:00,29.34,29.45,29.3,29.44,1473220.0,24.8476,24.9408,24.8138,24.9323,1473220.0
2019-09-11 09:30:00,29.63,29.66,29.46,29.56,729550.0,25.0932,25.1186,24.9493,25.0339,729550.0
2019-09-11 09:40:00,29.55,29.62,29.46,29.58,424200.0,25.0255,25.0848,24.9493,25.0509,424200.0
2019-09-11 09:50:00,29.57,29.67,29.51,29.57,454360.0,25.0424,25.1271,24.9916,25.0424,454360.0
2019-09-11 10:00:00,29.59,29.67,29.56,29.62,352630.0,25.0594,25.1271,25.0339,25.0848,352630.0
2019-09-11 10:10:00,29.62,29.76,29.62,29.69,291730.0,25.0848,25.2033,25.0848,25.144,291730.0
2019-09-11 10:20:00,29.71,29.79,29.7,29.78,174080.0,25.161,25.2287,25.1525,25.2203,174080.0
2019-09-11 10:30:00,29.76,29.83,29.75,29.79,349760.0,25.2033,25.2626,25.1949,25.2287,349760.0
2019-09-11 10:40:00,29.78,29.8,29.75,29.78,158810.0,25.2203,25.2372,25.1949,25.2203,158810.0
2019-09-11 10:50:00,29.78,29.8,29.75,29.76,113250.0,25.2203,25.2372,25.1949,25.2033,113250.0
2019-09-11 11:00:00,29.77,29.81,29.71,29.76,216110.0,25.2118,25.2457,25.161,25.2033,216110.0
2019-09-11 11:10:00,29.76,29.81,29.76,29.8,186160.0,25.2033,25.2457,25.2033,25.2372,186160.0
2019-09-11 11:20:00,29.79,29.86,29.74,29.79,374790.0,25.2287,25.288,25.1864,25.2287,374790.0
2019-09-11 11:30:00,29.8,29.86,29.79,29.81,191370.0,25.2372,25.288,25.2287,25.2457,191370.0
2019-09-11 11:40:00,29.81,29.85,29.78,29.82,197280.0,25.2457,25.2795,25.2203,25.2541,197280.0
2019-09-11 11:50:00,29.82,29.85,29.81,29.82,157110.0,25.2541,25.2795,25.2457,25.2541,157110.0
2019-09-11 12:00:00,29.82,29.86,29.82,29.85,157820.0,25.2541,25.288,25.2541,25.2795,157820.0
2019-09-11 12:10:00,29.85,29.87,29.8,29.81,120250.0,25.2795,25.2965,25.2372,25.2457,120250.0
2019-09-11 12:20:00,29.8,29.82,29.76,29.81,178670.0,25.2372,25.2541,25.2033,25.2457,178670.0
2019-09-11 12:30:00,29.82,29.84,29.8,29.81,67040.0,25.2541,25.2711,25.2372,25.2457,67040.0
2019-09-11 12:40:00,29.81,29.81,29.78,29.8,145870.0,25.2457,25.2457,25.2203,25.2372,145870.0
2019-09-11 12:50:00,29.8,29.86,29.8,29.83,227960.0,25.2372,25.288,25.2372,25.2626,227960.0
2019-09-11 13:00:00,29.84,29.85,29.81,29.81,94340.0,25.2711,25.2795,25.2457,25.2457,94340.0
2019-09-11 13:10:00,29.82,29.87,29.82,29.85,179230.0,25.2541,25.2965,25.2541,25.2795,179230.0
2019-09-11 13:20:00,29.85,29.88,29.81,29.81,184830.0,25.2795,25.3049,25.2457,25.2457,184830.0
2019-09-11 13:30:00,29.81,29.84,29.8,29.81,117120.0,25.2457,25.2711,25.2372,25.2457,117120.0
2019-09-11 13:40:00,29.81,29.82,29.71,29.71,216690.0,25.2457,25.2541,25.161,25.161,216690.0
2019-09-11 13:50:00,29.71,29.74,29.69,29.73,315730.0,25.161,25.1864,25.144,25.1779,315730.0
2019-09-11 14:00:00,29.73,29.77,29.72,29.76,124910.0,25.1779,25.2118,25.1694,25.2033,124910.0
2019-09-11 14:10:00,29.76,29.79,29.76,29.78,147180.0,25.2033,25.2287,25.2033,25.2203,147180.0
2019-09-11 14:20:00,29.79,29.8,29.74,29.79,164870.0,25.2287,25.2372,25.1864,25.2287,164870.0
2019-09-11 14:30:00,29.79,29.82,29.78,29.82,135810.0,25.2287,25.2541,25.2203,25.2541,135810.0
2019-09-11 14:40:00,29.82,29.86,29.81,29.82,210170.0,25.2541,25.288,25.2457,25.2541,210170.0
2019-09-11 14:50:00,29.82,29.82,29.79,29.81,115660.0,25.2541,25.2541,25.2287,25.2457,115660.0
2019-09-11 15:00:00,29.81,29.83,29.8,29.81,209940.0,25.2457,25.2626,25.2372,25.2457,209940.0
2019-09-11 15:10:00,29.81,29.87,29.81,29.86,185480.0,25.2457,25.2965,25.2457,25.288,185480.0
2019-09-11 15:20:00,29.86,29.86,29.8,29.8,269720.0,25.288,25.288,25.2372,25.2372,269720.0
2019-09-11 15:30:00,29.81,29.84,29.79,29.84,307720.0,25.2457,25.2711,25.2287,25.2711,307720.0
2019-09-11 15:40:00,29.83,29.86,29.76,29.77,559530.0,25.2626,25.288,25.2033,25.2118,559530.0
2019-09-11 15:50:00,29.76,29.81,29.76,29.8,1172400.0,25.2033,25.2457,25.2033,25.2372,1172400.0
2019-09-12 09:30:00,30.01,30.14,29.81,29.85,1254860.0,25.415,25.5251,25.2457,25.2795,1254860.0
2019-09-12 09:40:00,29.86,29.93,29.66,29.73,842380.0,25.288,25.3473,25.1186,25.1779,842380.0
2019-09-12 09:50:00,29.71,29.82,29.65,29.78,474580.0,25.161,25.2541,25.1102,25.2203,474580.0
2019-09-12 10:00:00,29.79,29.97,29.79,29.89,370260.0,25.2287,25.3812,25.2287,25.3134,370260.0
2019-09-12 10:10:00,29.89,30.21,29.89,30.21,984530.0,25.3134,25.5844,25.3134,25.5844,984530.0
2019-09-12 10:20:00,30.2,30.22,30.11,30.19,414080.0,25.576,25.5929,25.4997,25.5675,414080.0
2019-09-12 10:30:00,30.19,30.22,30.14,30.15,310390.0,25.5675,25.5929,25.5251,25.5336,310390.0
2019-09-12 10:40:00,30.16,30.2,30.11,30.19,563150.0,25.5421,25.576,25.4997,25.5675,563150.0
2019-09-12 10:50:00,30.19,30.19,29.97,30.11,986360.0,25.5675,25.5675,25.3812,25.4997,986360.0
2019-09-12 11:00:00,30.12,30.14,29.96,29.98,247040.0,25.5082,25.5251,25.3727,25.3896,247040.0
2019-09-12 11:10:00,29.99,30.13,29.98,30.05,447940.0,25.3981,25.5167,25.3896,25.4489,447940.0
2019-09-12 11:20:00,30.06,30.07,30.02,30.04,258300.0,25.4574,25.4659,25.4235,25.4405,258300.0
2019-09-12 11:30:00,30.05,30.07,29.99,30.0,128610.0,25.4489,25.4659,25.3981,25.4066,128610.0
2019-09-12 11:40:00,30.0,30.05,29.99,30.05,251970.0,25.4066,25.4489,25.3981,25.4489,251970.0
2019-09-12 11:50:00,30.06,30.07,30.03,30.05,144090.0,25.4574,25.4659,25.432,25.4489,144090.0
2019-09-12 12:00:00,30.04,30.06,30.01,30.04,298810.0,25.4405,25.4574,25.415,25.4405,298810.0
2019-09-12 12:10:00,30.04,30.07,30.0,30.0,372650.0,25.4405,25.4659,25.4066,25.4066,372650.0
2019-09-12 12:20:00,30.0,30.03,29.99,30.0,182600.0,25.4066,25.432,25.3981,25.4066,182600.0
2019-09-12 12:30:00,30.0,30.05,29.99,30.0,202860.0,25.4066,25.4489,25.3981,25.4066,202860.0
2019-09-12 12:40:00,29.99,30.06,29.97,30.05,204410.0,25.3981,25.4574,25.3812,25.4489,204410.0
2019-09-12 12:50:00,30.05,30.05,30.0,30.02,185860.0,25.4489,25.4489,25.4066,25.4235,185860.0
2019-09-12 13:00:00,30.03,30.08,30.01,30.02,325080.0,25.432,25.4743,25.415,25.4235,325080.0
2019-09-12 13:10:00,30.02,30.04,30.0,30.03,263760.0,25.4235,25.4405,25.4066,25.432,263760.0
2019-09-12 13:20:00,30.03,30.07,29.98,30.01,525990.0,25.432,25.4659,25.3896,25.415,525990.0
2019-09-12 13:30:00,30.01,30.11,30.0,30.1,305220.0,25.415,25.4997,25.4066,25.4913,305220.0
2019-09-12 13:40:00,30.09,30.09,30.03,30.07,319250.0,25.4828,25.4828,25.432,25.4659,319250.0
2019-09-12 13:50:00,30.06,30.17,30.06,30.15,364970.0,25.4574,25.5505,25.4574,25.5336,364970.0
2019-09-12 14:00:00,30.15,30.21,30.14,30.17,284170.0,25.5336,25.5844,25.5251,25.5505,284170.0
2019-09-12 14:10:00,30.16,30.2,30.16,30.2,210320.0,25.5421,25.576,25.5421,25.576,210320.0
2019-09-12 14:20:00,30.2,30.2,30.13,30.15,392460.0,25.576,25.576,25.5167,25.5336,392460.0
2019-09-12 14:30:00,30.15,30.21,30.13,30.2,477290.0,25.5336,25.5844,25.5167,25.576,477290.0
2019-09-12 14:40:00,30.2,30.22,30.18,30.2,542330.0,25.576,25.5929,25.559,25.576,542330.0
2019-09-12 14:50:00,30.2,30.23,30.17,30.22,581340.0,25.576,25.6014,25.5505,25.5929,581340.0
2019-09-12 15:00:00,30.22,30.22,30.18,30.18,289640.0,25.5929,25.5929,25.559,25.559,289640.0
2019-09-12 15:10:00,30.19,30.19,30.16,30.18,280360.0,25.5675,25.5675,25.5421,25.559,280360.0
2019-09-12 15:20:00,30.18,30.21,30.1,30.11,473040.0,25.559,25.5844,25.4913,25.4997,473040.0
2019-09-12 15:30:00,30.11,30.15,30.1,30.12,442400.0,25.4997,25.5336,25.4913,25.5082,442400.0
2019-09-12 15:40:00,30.11,30.15,30.1,30.11,692990.0,25.4997,25.5336,25.4913,25.4997,692990.0
2019-09-12 15:50:00,30.11,30.13,30.01,30.07,2142770.0,25.4997,25.5167,25.415,25.4659,2142770.0
2019-09-13 09:30:00,29.8,29.8,28.88,29.15,4301580.0,25.2372,25.2372,24.4581,24.6867,4301580.0
2019-09-13 09:40:00,29.16,29.2,28.8,28.92,3138660.0,24.6952,24.7291,24.3903,24.4919,3138660.0
2019-09-13 09:50:00,28.91,28.95,28.54,28.71,2592940.0,24.4835,24.5173,24.1701,24.3141,2592940.0
2019-09-13 10:00:00,28.73,28.8,28.42,28.51,2830200.0,24.331,24.3903,24.0685,24.1447,2830200.0
2019-09-13 10:10:00,28.5,28.74,28.39,28.71,2529430.0,24.1362,24.3395,24.0431,24.3141,2529430.0
2019-09-13 10:20:00,28.71,28.89,28.65,28.84,1932850.0,24.3141,24.4665,24.2633,24.4242,1932850.0
2019-09-13 10:30:00,28.85,28.88,28.67,28.84,1264460.0,24.4327,24.4581,24.2802,24.4242,1264460.0
2019-09-13 10:40:00,28.84,28.87,28.75,28.84,946340.0,24.4242,24.4496,24.348,24.4242,946340.0
2019-09-13 10:50:00,28.85,29.0,28.76,28.76,1208360.0,24.4327,24.5597,24.3564,24.3564,1208360.0
2019-09-13 11:00:00,28.77,28.94,28.66,28.92,1533360.0,24.3649,24.5089,24.2717,24.4919,1533360.0
2019-09-13 11:10:00,28.93,29.08,28.87,29.06,1333230.0,24.5004,24.6274,24.4496,24.6105,1333230.0
2019-09-13 11:20:00,29.06,29.18,28.97,29.01,2007160.0,24.6105,24.7121,24.5343,24.5682,2007160.0
2019-09-13 11:30:00,29.01,29.06,28.96,28.99,643530.0,24.5682,24.6105,24.5258,24.5512,643530.0
2019-09-13 11:40:00,28.99,29.04,28.94,29.0,841370.0,24.5512,24.5936,24.5089,24.5597,841370.0
2019-09-13 11:50:00,29.01,29.09,29.01,29.04,353640.0,24.5682,24.6359,24.5682,24.5936,353640.0
2019-09-13 12:00:00,29.04,29.09,28.93,29.06,567740.0,24.5936,24.6359,24.5004,24.6105,567740.0
2019-09-13 12:10:00,29.06,29.08,29.02,29.07,258630.0,24.6105,24.6274,24.5766,24.619,258630.0
2019-09-13 12:20:00,29.07,29.16,29.06,29.11,649730.0,24.619,24.6952,24.6105,24.6528,649730.0
2019-09-13 12:30:00,29.11,29.19,29.05,29.14,606260.0,24.6528,24.7206,24.602,24.6783,606260.0
2019-09-13 12:40:00,29.15,29.16,29.04,29.16,624640.0,24.6867,24.6952,24.5936,24.6952,624640.0
2019-09-13 12:50:00,29.16,29.23,29.15,29.23,496020.0,24.6952,24.7545,24.6867,24.7545,496020.0
2019-09-13 13:00:00,29.23,29.34,29.18,29.32,671250.0,24.7545,24.8476,24.7121,24.8307,671250.0
2019-09-13 13:10:00,29.32,29.36,29.31,29.35,900620.0,24.8307,24.8646,24.8222,24.8561,900620.0
2019-09-13 13:20:00,29.34,29.34,29.21,29.33,956690.0,24.8476,24.8476,24.7375,24.8392,956690.0
2019-09-13 13:30:00,29.34,29.41,29.33,29.41,664080.0,24.8476,24.9069,24.8392,24.9069,664080.0
2019-09-13 13:40:00,29.4,29.44,29.27,29.28,932280.0,24.8984,24.9323,24.7883,24.7968,932280.0
2019-09-13 13:50:00,29.28,29.37,29.28,29.33,649740.0,24.7968,24.873,24.7968,24.8392,649740.0
2019-09-13 14:00:00,29.32,29.36,29.25,29.3,831040.0,24.8307,24.8646,24.7714,24.8138,831040.0
2019-09-13 14:10:00,29.3,29.33,29.28,29.33,368090.0,24.8138,24.8392,24.7968,24.8392,368090.0
2019-09-13 14:20:00,29.33,29.34,29.29,29.33,346350.0,24.8392,24.8476,24.8053,24.8392,346350.0
2019-09-13 14:30:00,29.33,29.34,29.25,29.25,727040.0,24.8392,24.8476,24.7714,24.7714,727040.0
2019-09-13 14:40:00,29.25,29.26,29.07,29.07,1004350.0,24.7714,24.7799,24.619,24.619,1004350.0
2019-09-13 14:50:00,29.07,29.1,29.01,29.06,940970.0,24.619,24.6444,24.5682,24.6105,940970.0
2019-09-13 15:00:00,29.05,29.07,29.01,29.01,430090.0,24.602,24.619,24.5682,24.5682,430090.0
2019-09-13 15:10:00,29.01,29.03,28.91,28.93,539080.0,24.5682,24.5851,24.4835,24.5004,539080.0
2019-09-13 15:20:00,28.93,28.99,28.89,28.94,531500.0,24.5004,24.5512,24.4665,24.5089,531500.0
2019-09-13 15:30:00,28.94,29.03,28.93,28.99,701400.0,24.5089,24.5851,24.5004,24.5512,701400.0
2019-09-13 15:40:00,28.99,29.03,28.98,29.01,492970.0,24.5512,24.5851,24.5428,24.5682,492970.0
2019-09-13 15:50:00,29.02,29.12,29.0,29.01,2304260.0,24.5766,24.6613,24.5597,24.5682,2304260.0
2019-09-16 09:30:00,28.68,28.8,28.57,28.72,1045640.0,24.2887,24.3903,24.1955,24.3226,1045640.0
2019-09-16 09:40:00,28.7,28.86,28.7,28.71,536910.0,24.3056,24.4411,24.3056,24.3141,536910.0
2019-09-16 09:50:00,28.72,28.78,28.69,28.72,384530.0,24.3226,24.3734,24.2972,24.3226,384530.0
2019-09-16 10:00:00,28.72,28.82,28.66,28.78,547590.0,24.3226,24.4073,24.2717,24.3734,547590.0
2019-09-16 10:10:00,28.78,28.87,28.78,28.87,516460.0,24.3734,24.4496,24.3734,24.4496,516460.0
2019-09-16 10:20:00,28.86,28.9,28.84,28.84,210170.0,24.4411,24.475,24.4242,24.4242,210170.0
2019-09-16 10:30:00,28.84,28.88,28.82,28.86,265780.0,24.4242,24.4581,24.4073,24.4411,265780.0
2019-09-16 10:40:00,28.85,28.91,28.84,28.86,182220.0,24.4327,24.4835,24.4242,24.4411,182220.0
2019-09-16 10:50:00,28.87,28.91,28.82,28.88,198020.0,24.4496,24.4835,24.4073,24.4581,198020.0
2019-09-16 11:00:00,28.88,28.94,28.84,28.93,313150.0,24.4581,24.5089,24.4242,24.5004,313150.0
2019-09-16 11:10:00,28.94,28.98,28.93,28.97,239560.0,24.5089,24.5428,24.5004,24.5343,239560.0
2019-09-16 11:20:00,28.96,29.02,28.95,29.0,458130.0,24.5258,24.5766,24.5173,24.5597,458130.0
2019-09-16 11:30:00,29.0,29.01,28.94,28.95,450110.0,24.5597,24.5682,24.5089,24.5173,450110.0
2019-09-16 11:40:00,28.95,28.95,28.89,28.9,258770.0,24.5173,24.5173,24.4665,24.475,258770.0
2019-09-16 11:50:00,28.89,28.89,28.8,28.82,215870.0,24.4665,24.4665,24.3903,24.4073,215870.0
2019-09-16 12:00:00,28.81,28.85,28.79,28.79,113050.0,24.3988,24.4327,24.3818,24.3818,113050.0
2019-09-16 12:10:00,28.8,28.84,28.79,28.83,117500.0,24.3903,24.4242,24.3818,24.4157,117500.0
2019-09-16 12:20:00,28.83,28.85,28.8,28.85,99960.0,24.4157,24.4327,24.3903,24.4327,99960.0
2019-09-16 12:30:00,28.85,28.86,28.81,28.82,107270.0,24.4327,24.4411,24.3988,24.4073,107270.0
2019-09-16 12:40:00,28.83,28.83,28.74,28.77,251080.0,24.4157,24.4157,24.3395,24.3649,251080.0
2019-09-16 12:50:00,28.77,28.81,28.75,28.78,184540.0,24.3649,24.3988,24.348,24.3734,184540.0
2019-09-16 13:00:00,28.77,28.79,28.75,28.78,74160.0,24.3649,24.3818,24.348,24.3734,74160.0
2019-09-16 13:10:00,28.79,28.8,28.76,28.78,86420.0,24.3818,24.3903,24.3564,24.3734,86420.0
2019-09-16 13:20:00,28.79,28.87,28.78,28.87,182200.0,24.3818,24.4496,24.3734,24.4496,182200.0
2019-09-16 13:30:00,28.88,28.91,28.88,28.9,157200.0,24.4581,24.4835,24.4581,24.475,157200.0
2019-09-16 13:40:00,28.91,28.92,28.86,28.89,161540.0,24.4835,24.4919,24.4411,24.4665,161540.0
2019-09-16 13:50:00,28.9,28.95,28.89,28.95,244680.0,24.475,24.5173,24.4665,24.5173,244680.0
2019-09-16 14:00:00,28.95,28.99,28.94,28.94,114420.0,24.5173,24.5512,24.5089,24.5089,114420.0
2019-09-16 14:10:00,28.93,28.98,28.93,28.98,106120.0,24.5004,24.5428,24.5004,24.5428,106120.0
2019-09-16 14:20:00,28.99,29.01,28.98,29.0,120270.0,24.5512,24.5682,24.5428,24.5597,120270.0
2019-09-16 14:30:00,29.0,29.02,28.97,29.0,116190.0,24.5597,24.5766,24.5343,24.5597,116190.0
2019-09-16 14:40:00,29.01,29.03,28.99,29.01,209540.0,24.5682,24.5851,24.5512,24.5682,209540.0
2019-09-16 14:50:00,29.01,29.02,28.99,28.99,121170.0,24.5682,24.5766,24.5512,24.5512,121170.0
2019-09-16 15:00:00,28.98,29.0,28.98,28.99,188440.0,24.5428,24.5597,24.5428,24.5512,188440.0
2019-09-16 15:10:00,28.99,29.01,28.98,29.01,249690.0,24.5512,24.5682,24.5428,24.5682,249690.0
2019-09-16 15:20:00,29.01,29.01,28.98,28.99,267040.0,24.5682,24.5682,24.5428,24.5512,267040.0
2019-09-16 15:30:00,28.99,29.03,28.96,29.01,334970.0,24.5512,24.5851,24.5258,24.5682,334970.0
2019-09-16 15:40:00,29.01,29.01,28.9,28.91,425570.0,24.5682,24.5682,24.475,24.4835,425570.0
2019-09-16 15:50:00,28.91,28.93,28.85,28.85,1394200.0,24.4835,24.5004,24.4327,24.4327,1394200.0
2019-09-17 09:30:00,28.8,28.9,28.59,28.71,787530.0,24.3903,24.475,24.2125,24.3141,787530.0
2019-09-17 09:40:00,28.74,28.78,28.55,28.58,537550.0,24.3395,24.3734,24.1786,24.204,537550.0
2019-09-17 09:50:00,28.58,28.58,28.41,28.43,1341180.0,24.204,24.204,24.06,24.077,1341180.0
2019-09-17 10:00:00,28.43,28.48,28.39,28.39,698070.0,24.077,24.1193,24.0431,24.0431,698070.0
2019-09-17 10:10:00,28.39,28.51,28.38,28.47,578420.0,24.0431,24.1447,24.0346,24.1108,578420.0
2019-09-17 10:20:00,28.48,28.49,28.41,28.47,329810.0,24.1193,24.1278,24.06,24.1108,329810.0
2019-09-17 10:30:00,28.47,28.61,28.47,28.58,380380.0,24.1108,24.2294,24.1108,24.204,380380.0
2019-09-17 10:40:00,28.58,28.63,28.57,28.61,496920.0,24.204,24.2463,24.1955,24.2294,496920.0
2019-09-17 10:50:00,28.61,28.61,28.56,28.58,252920.0,24.2294,24.2294,24.1871,24.204,252920.0
2019-09-17 11:00:00,28.58,28.66,28.56,28.63,536040.0,24.204,24.2717,24.1871,24.2463,536040.0
2019-09-17 11:10:00,28.63,28.64,28.57,28.58,242290.0,24.2463,24.2548,24.1955,24.204,242290.0
2019-09-17 11:20:00,28.58,28.67,28.58,28.63,137720.0,24.204,24.2802,24.204,24.2463,137720.0
2019-09-17 11:30:00,28.63,28.68,28.63,28.68,116050.0,24.2463,24.2887,24.2463,24.2887,116050.0
2019-09-17 11:40:00,28.68,28.72,28.66,28.69,612320.0,24.2887,24.3226,24.2717,24.2972,612320.0
2019-09-17 11:50:00,28.7,28.72,28.69,28.7,247490.0,24.3056,24.3226,24.2972,24.3056,247490.0
2019-09-17 12:00:00,28.7,28.73,28.7,28.73,198370.0,24.3056,24.331,24.3056,24.331,198370.0
2019-09-17 12:10:00,28.73,28.73,28.67,28.68,418390.0,24.331,24.331,24.2802,24.2887,418390.0
2019-09-17 12:20:00,28.68,28.68,28.64,28.66,162680.0,24.2887,24.2887,24.2548,24.2717,162680.0
2019-09-17 12:30:00,28.67,28.68,28.65,28.68,201930.0,24.2802,24.2887,24.2633,24.2887,201930.0
2019-09-17 12:40:00,28.67,28.71,28.66,28.68,328820.0,24.2802,24.3141,24.2717,24.2887,328820.0
2019-09-17 12:50:00,28.69,28.7,28.62,28.64,212010.0,24.2972,24.3056,24.2379,24.2548,212010.0
2019-09-17 13:00:00,28.64,28.7,28.64,28.69,173190.0,24.2548,24.3056,24.2548,24.2972,173190.0
2019-09-17 13:10:00,28.7,28.72,28.67,28.71,249190.0,24.3056,24.3226,24.2802,24.3141,249190.0
2019-09-17 13:20:00,28.71,28.74,28.71,28.73,202330.0,24.3141,24.3395,24.3141,24.331,202330.0
2019-09-17 13:30:00,28.74,28.76,28.73,28.73,192260.0,24.3395,24.3564,24.331,24.331,192260.0
2019-09-17 13:40:00,28.74,28.77,28.74,28.76,158750.0,24.3395,24.3649,24.3395,24.3564,158750.0
2019-09-17 13:50:00,28.76,28.81,28.74,28.76,270850.0,24.3564,24.3988,24.3395,24.3564,270850.0
2019-09-17 14:00:00,28.78,28.79,28.69,28.71,184330.0,24.3734,24.3818,24.2972,24.3141,184330.0
2019-09-17 14:10:00,28.71,28.72,28.65,28.67,158870.0,24.3141,24.3226,24.2633,24.2802,158870.0
2019-09-17 14:20:00,28.67,28.68,28.65,28.68,123450.0,24.2802,24.2887,24.2633,24.2887,123450.0
2019-09-17 14:30:00,28.69,28.73,28.69,28.72,122520.0,24.2972,24.331,24.2972,24.3226,122520.0
2019-09-17 14:40:00,28.72,28.75,28.72,28.74,123940.0,24.3226,24.348,24.3226,24.3395,123940.0
2019-09-17 14:50:00,28.74,28.75,28.73,28.74,192570.0,24.3395,24.348,24.331,24.3395,192570.0
2019-09-17 15:00:00,28.74,28.75,28.69,28.71,177810.0,24.3395,24.348,24.2972,24.3141,177810.0
2019-09-17 15:10:00,28.7,28.73,28.7,28.71,216100.0,24.3056,24.331,24.3056,24.3141,216100.0
2019-09-17 15:20:00,28.71,28.77,28.7,28.77,290280.0,24.3141,24.3649,24.3056,24.3649,290280.0
2019-09-17 15:30:00,28.78,28.82,28.77,28.8,726820.0,24.3734,24.4073,24.3649,24.3903,726820.0
2019-09-17 15:40:00,28.8,28.9,28.8,28.9,702250.0,24.3903,24.475,24.3903,24.475,702250.0
2019-09-17 15:50:00,28.9,28.93,28.86,28.88,1495450.0,24.475,24.5004,24.4411,24.4581,1495450.0
2019-09-18 09:30:00,28.82,28.96,28.81,28.91,410230.0,24.4073,24.5258,24.3988,24.4835,410230.0
2019-09-18 09:40:00,28.9,29.03,28.88,29.03,272470.0,24.475,24.5851,24.4581,24.5851,272470.0
2019-09-18 09:50:00,29.02,29.08,28.97,29.0,391620.0,24.5766,24.6274,24.5343,24.5597,391620.0
2019-09-18 10:00:00,28.99,29.0,28.88,28.89,204210.0,24.5512,24.5597,24.4581,24.4665,204210.0
2019-09-18 10:10:00,28.89,28.92,28.86,28.91,127270.0,24.4665,24.4919,24.4411,24.4835,127270.0
2019-09-18 10:20:00,28.92,28.92,28.86,28.86,121240.0,24.4919,24.4919,24.4411,24.4411,121240.0
2019-09-18 10:30:00,28.86,28.87,28.81,28.81,134920.0,24.4411,24.4496,24.3988,24.3988,134920.0
2019-09-18 10:40:00,28.81,28.81,28.72,28.72,160540.0,24.3988,24.3988,24.3226,24.3226,160540.0
2019-09-18 10:50:00,28.73,28.74,28.66,28.67,224320.0,24.331,24.3395,24.2717,24.2802,224320.0
2019-09-18 11:00:00,28.67,28.69,28.65,28.66,109360.0,24.2802,24.2972,24.2633,24.2717,109360.0
2019-09-18 11:10:00,28.66,28.68,28.64,28.68,294580.0,24.2717,24.2887,24.2548,24.2887,294580.0
2019-09-18 11:20:00,28.69,28.73,28.69,28.7,177250.0,24.2972,24.331,24.2972,24.3056,177250.0
2019-09-18 11:30:00,28.71,28.71,28.68,28.7,80370.0,24.3141,24.3141,24.2887,24.3056,80370.0
2019-09-18 11:40:00,28.7,28.7,28.67,28.67,135740.0,24.3056,24.3056,24.2802,24.2802,135740.0
2019-09-18 11:50:00,28.67,28.68,28.65,28.67,90780.0,24.2802,24.2887,24.2633,24.2802,90780.0
2019-09-18 12:00:00,28.67,28.69,28.66,28.66,106870.0,24.2802,24.2972,24.2717,24.2717,106870.0
2019-09-18 12:10:00,28.67,28.75,28.67,28.74,241880.0,24.2802,24.348,24.2802,24.3395,241880.0
2019-09-18 12:20:00,28.75,28.78,28.74,28.77,59870.0,24.348,24.3734,24.3395,24.3649,59870.0
2019-09-18 12:30:00,28.77,28.79,28.77,28.79,48170.0,24.3649,24.3818,24.3649,24.3818,48170.0
2019-09-18 12:40:00,28.79,28.79,28.76,28.76,51690.0,24.3818,24.3818,24.3564,24.3564,51690.0
2019-09-18 12:50:00,28.77,28.78,28.74,28.74,61570.0,24.3649,24.3734,24.3395,24.3395,61570.0
2019-09-18 13:00:00,28.75,28.75,28.71,28.71,76810.0,24.348,24.348,24.3141,24.3141,76810.0
2019-09-18 13:10:00,28.71,28.72,28.69,28.71,97820.0,24.3141,24.3226,24.2972,24.3141,97820.0
2019-09-18 13:20:00,28.71,28.73,28.65,28.66,70760.0,24.3141,24.331,24.2633,24.2717,70760.0
2019-09-18 13:30:00,28.66,28.68,28.64,28.67,115080.0,24.2717,24.2887,24.2548,24.2802,115080.0
2019-09-18 13:40:00,28.69,28.7,28.67,28.67,83490.0,24.2972,24.3056,24.2802,24.2802,83490.0
2019-09-18 13:50:00,28.68,28.75,28.65,28.75,145880.0,24.2887,24.348,24.2633,24.348,145880.0
2019-09-18 14:00:00,28.78,28.78,28.56,28.62,260620.0,24.3734,24.3734,24.1871,24.2379,260620.0
2019-09-18 14:10:00,28.6,28.61,28.43,28.49,747920.0,24.2209,24.2294,24.077,24.1278,747920.0
2019-09-18 14:20:00,28.5,28.54,28.44,28.49,143570.0,24.1362,24.1701,24.0854,24.1278,143570.0
2019-09-18 14:30:00,28.51,28.51,28.44,28.46,277210.0,24.1447,24.1447,24.0854,24.1024,277210.0
2019-09-18 14:40:00,28.46,28.52,28.39,28.45,554560.0,24.1024,24.1532,24.0431,24.0939,554560.0
2019-09-18 14:50:00,28.45,28.59,28.45,28.55,205460.0,24.0939,24.2125,24.0939,24.1786,205460.0
2019-09-18 15:00:00,28.54,28.62,28.51,28.61,161770.0,24.1701,24.2379,24.1447,24.2294,161770.0
2019-09-18 15:10:00,28.62,28.65,28.6,28.62,254830.0,24.2379,24.2633,24.2209,24.2379,254830.0
2019-09-18 15:20:00,28.63,28.71,28.63,28.68,504870.0,24.2463,24.3141,24.2463,24.2887,504870.0
2019-09-18 15:30:00,28.68,28.79,28.67,28.74,361690.0,24.2887,24.3818,24.2802,24.3395,361690.0
2019-09-18 15:40:00,28.74,28.77,28.7,28.73,389890.0,24.3395,24.3649,24.3056,24.331,389890.0
2019-09-18 15:50:00,28.72,28.79,28.69,28.78,884370.0,24.3226,24.3818,24.2972,24.3734,884370.0
2019-09-19 09:30:00,28.86,28.94,28.73,28.73,1315900.0,24.4411,24.5089,24.331,24.331,1315900.0
2019-09-19 09:40:00,28.73,28.85,28.72,28.8,685760.0,24.331,24.4327,24.3226,24.3903,685760.0
2019-09-19 09:50:00,28.8,28.96,28.79,28.93,299430.0,24.3903,24.5258,24.3818,24.5004,299430.0
2019-09-19 10:00:00,28.95,28.97,28.9,28.92,178100.0,24.5173,24.5343,24.475,24.4919,178100.0
2019-09-19 10:10:00,28.92,28.93,28.85,28.9,362390.0,24.4919,24.5004,24.4327,24.475,362390.0
2019-09-19 10:20:00,28.91,28.97,28.9,28.95,389300.0,24.4835,24.5343,24.475,24.5173,389300.0
2019-09-19 10:30:00,28.95,29.02,28.95,28.99,418440.0,24.5173,24.5766,24.5173,24.5512,418440.0
2019-09-19 10:40:00,28.99,29.07,28.99,29.03,432650.0,24.5512,24.619,24.5512,24.5851,432650.0
2019-09-19 10:50:00,29.03,29.07,29.03,29.05,212350.0,24.5851,24.619,24.5851,24.602,212350.0
2019-09-19 11:00:00,29.05,29.07,29.03,29.06,498220.0,24.602,24.619,24.5851,24.6105,498220.0
2019-09-19 11:10:00,29.06,29.11,29.04,29.09,440880.0,24.6105,24.6528,24.5936,24.6359,440880.0
2019-09-19 11:20:00,29.1,29.11,29.05,29.06,282180.0,24.6444,24.6528,24.602,24.6105,282180.0
2019-09-19 11:30:00,29.05,29.1,29.05,29.09,270560.0,24.602,24.6444,24.602,24.6359,270560.0
2019-09-19 11:40:00,29.09,29.09,28.98,29.02,173380.0,24.6359,24.6359,24.5428,24.5766,173380.0
2019-09-19 11:50:00,29.02,29.02,28.99,29.01,107490.0,24.5766,24.5766,24.5512,24.5682,107490.0
2019-09-19 12:00:00,29.02,29.06,29.01,29.04,123680.0,24.5766,24.6105,24.5682,24.5936,123680.0
2019-09-19 12:10:00,29.04,29.08,29.04,29.05,194040.0,24.5936,24.6274,24.5936,24.602,194040.0
2019-09-19 12:20:00,29.05,29.05,28.96,28.98,228520.0,24.602,24.602,24.5258,24.5428,228520.0
2019-09-19 12:30:00,28.97,29.0,28.96,29.0,148550.0,24.5343,24.5597,24.5258,24.5597,148550.0
2019-09-19 12:40:00,29.0,29.02,29.0,29.0,185500.0,24.5597,24.5766,24.5597,24.5597,185500.0
2019-09-19 12:50:00,29.0,29.07,29.0,29.06,253740.0,24.5597,24.619,24.5597,24.6105,253740.0
2019-09-19 13:00:00,29.06,29.07,29.0,29.0,309550.0,24.6105,24.619,24.5597,24.5597,309550.0
2019-09-19 13:10:00,29.0,29.03,29.0,29.03,125600.0,24.5597,24.5851,24.5597,24.5851,125600.0
2019-09-19 13:20:00,29.03,29.03,29.0,29.02,186570.0,24.5851,24.5851,24.5597,24.5766,186570.0
2019-09-19 13:30:00,29.01,29.02,28.92,29.01,360430.0,24.5682,24.5766,24.4919,24.5682,360430.0
2019-09-19 13:40:00,29.01,29.02,28.98,29.01,228900.0,24.5682,24.5766,24.5428,24.5682,228900.0
2019-09-19 13:50:00,29.01,29.03,29.0,29.02,84970.0,24.5682,24.5851,24.5597,24.5766,84970.0
2019-09-19 14:00:00,29.02,29.06,29.01,29.06,139890.0,24.5766,24.6105,24.5682,24.6105,139890.0
2019-09-19 14:10:00,29.06,29.07,29.04,29.05,195980.0,24.6105,24.619,24.5936,24.602,195980.0
2019-09-19 14:20:00,29.05,29.06,29.03,29.05,209320.0,24.602,24.6105,24.5851,24.602,209320.0
2019-09-19 14:30:00,29.05,29.05,29.02,29.05,158780.0,24.602,24.602,24.5766,24.602,158780.0
2019-09-19 14:40:00,29.05,29.06,29.01,29.02,141950.0,24.602,24.6105,24.5682,24.5766,141950.0
2019-09-19 14:50:00,29.02,29.05,29.02,29.04,204630.0,24.5766,24.602,24.5766,24.5936,204630.0
2019-09-19 15:00:00,29.04,29.06,29.02,29.06,316340.0,24.5936,24.6105,24.5766,24.6105,316340.0
2019-09-19 15:10:00,29.07,29.1,29.06,29.1,139240.0,24.619,24.6444,24.6105,24.6444,139240.0
2019-09-19 15:20:00,29.1,29.2,29.09,29.18,434580.0,24.6444,24.7291,24.6359,24.7121,434580.0
2019-09-19 15:30:00,29.18,29.18,29.06,29.15,295200.0,24.7121,24.7121,24.6105,24.6867,295200.0
2019-09-19 15:40:00,29.15,29.19,29.1,29.11,410620.0,24.6867,24.7206,24.6444,24.6528,410620.0
2019-09-19 15:50:00,29.11,29.11,29.03,29.07,1259610.0,24.6528,24.6528,24.5851,24.619,1259610.0
2019-09-20 09:30:00,28.77,28.84,28.51,28.68,5930820.0,24.592,24.6519,24.3698,24.5151,5930820.0
2019-09-20 09:40:00,28.66,28.76,28.64,28.65,455890.0,24.498,24.5835,24.4809,24.4895,455890.0
2019-09-20 09:50:00,28.65,28.73,28.59,28.59,523610.0,24.4895,24.5579,24.4382,24.4382,523610.0
2019-09-20 10:00:00,28.59,28.65,28.56,28.65,637420.0,24.4382,24.4895,24.4125,24.4895,637420.0
2019-09-20 10:10:00,28.65,28.67,28.56,28.67,339630.0,24.4895,24.5066,24.4125,24.5066,339630.0
2019-09-20 10:20:00,28.67,28.68,28.63,28.65,126640.0,24.5066,24.5151,24.4724,24.4895,126640.0
2019-09-20 10:30:00,28.66,28.69,28.63,28.63,136700.0,24.498,24.5237,24.4724,24.4724,136700.0
2019-09-20 10:40:00,28.64,28.65,28.6,28.64,173000.0,24.4809,24.4895,24.4467,24.4809,173000.0
2019-09-20 10:50:00,28.65,28.65,28.6,28.61,120930.0,24.4895,24.4895,24.4467,24.4553,120930.0
2019-09-20 11:00:00,28.61,28.62,28.58,28.6,271480.0,24.4553,24.4638,24.4296,24.4467,271480.0
2019-09-20 11:10:00,28.6,28.61,28.53,28.54,291790.0,24.4467,24.4553,24.3869,24.3954,291790.0
2019-09-20 11:20:00,28.54,28.57,28.53,28.55,63260.0,24.3954,24.4211,24.3869,24.404,63260.0
2019-09-20 11:30:00,28.55,28.56,28.54,28.55,197600.0,24.404,24.4125,24.3954,24.404,197600.0
2019-09-20 11:40:00,28.56,28.59,28.51,28.52,135970.0,24.4125,24.4382,24.3698,24.3784,135970.0
2019-09-20 11:50:00,28.52,28.56,28.52,28.55,51080.0,24.3784,24.4125,24.3784,24.404,51080.0
2019-09-20 12:00:00,28.55,28.6,28.55,28.59,186390.0,24.404,24.4467,24.404,24.4382,186390.0
2019-09-20 12:10:00,28.59,28.61,28.59,28.59,174970.0,24.4382,24.4553,24.4382,24.4382,174970.0
2019-09-20 12:20:00,28.59,28.65,28.56,28.59,195480.0,24.4382,24.4895,24.4125,24.4382,195480.0
2019-09-20 12:30:00,28.59,28.59,28.48,28.5,189990.0,24.4382,24.4382,24.3442,24.3613,189990.0
2019-09-20 12:40:00,28.5,28.55,28.5,28.55,124580.0,24.3613,24.404,24.3613,24.404,124580.0
2019-09-20 12:50:00,28.56,28.59,28.55,28.59,107640.0,24.4125,24.4382,24.404,24.4382,107640.0
2019-09-20 13:00:00,28.6,28.61,28.59,28.59,103950.0,24.4467,24.4553,24.4382,24.4382,103950.0
2019-09-20 13:10:00,28.58,28.6,28.18,28.38,1125910.0,24.4296,24.4467,24.0877,24.2587,1125910.0
2019-09-20 13:20:00,28.37,28.43,28.3,28.43,195130.0,24.2501,24.3014,24.1903,24.3014,195130.0
2019-09-20 13:30:00,28.41,28.41,28.34,28.36,272150.0,24.2843,24.2843,24.2245,24.2416,272150.0
2019-09-20 13:40:00,28.36,28.37,28.25,28.3,376980.0,24.2416,24.2501,24.1476,24.1903,376980.0
2019-09-20 13:50:00,28.31,28.41,28.28,28.4,265030.0,24.1988,24.2843,24.1732,24.2758,265030.0
2019-09-20 14:00:00,28.42,28.46,28.39,28.4,254040.0,24.2929,24.3271,24.2672,24.2758,254040.0
2019-09-20 14:10:00,28.42,28.42,28.38,28.42,84580.0,24.2929,24.2929,24.2587,24.2929,84580.0
2019-09-20 14:20:00,28.42,28.47,28.42,28.46,142260.0,24.2929,24.3356,24.2929,24.3271,142260.0
2019-09-20 14:30:00,28.47,28.54,28.46,28.52,214300.0,24.3356,24.3954,24.3271,24.3784,214300.0
2019-09-20 14:40:00,28.51,28.51,28.46,28.46,112650.0,24.3698,24.3698,24.3271,24.3271,112650.0
2019-09-20 14:50:00,28.47,28.48,28.39,28.42,367630.0,24.3356,24.3442,24.2672,24.2929,367630.0
2019-09-20 15:00:00,28.42,28.45,28.41,28.43,74000.0,24.2929,24.3185,24.2843,24.3014,74000.0
2019-09-20 15:10:00,28.43,28.46,28.41,28.44,128030.0,24.3014,24.3271,24.2843,24.31,128030.0
2019-09-20 15:20:00,28.43,28.45,28.4,28.42,170670.0,24.3014,24.3185,24.2758,24.2929,170670.0
2019-09-20 15:30:00,28.42,28.45,28.4,28.45,418100.0,24.2929,24.3185,24.2758,24.3185,418100.0
2019-09-20 15:40:00,28.45,28.45,28.31,28.33,405930.0,24.3185,24.3185,24.1988,24.2159,405930.0
2019-09-20 15:50:00,28.33,28.48,28.33,28.35,2226740.0,24.2159,24.3442,24.2159,24.233,2226740.0
2019-09-23 09:30:00,28.36,28.58,28.33,28.4,495940.0,24.2416,24.4296,24.2159,24.2758,495940.0
2019-09-23 09:40:00,28.43,28.46,28.36,28.44,154240.0,24.3014,24.3271,24.2416,24.31,154240.0
2019-09-23 09:50:00,28.43,28.48,28.41,28.42,183550.0,24.3014,24.3442,24.2843,24.2929,183550.0
2019-09-23 10:00:00,28.42,28.42,28.25,28.29,426870.0,24.2929,24.2929,24.1476,24.1818,426870.0
2019-09-23 10:10:00,28.29,28.3,28.21,28.28,248430.0,24.1818,24.1903,24.1134,24.1732,248430.0
2019-09-23 10:20:00,28.28,28.45,28.27,28.44,307470.0,24.1732,24.3185,24.1647,24.31,307470.0
2019-09-23 10:30:00,28.45,28.47,28.4,28.44,114470.0,24.3185,24.3356,24.2758,24.31,114470.0
2019-09-23 10:40:00,28.42,28.46,28.39,28.41,112140.0,24.2929,24.3271,24.2672,24.2843,112140.0
2019-09-23 10:50:00,28.41,28.43,28.33,28.37,129920.0,24.2843,24.3014,24.2159,24.2501,129920.0
2019-09-23 11:00:00,28.38,28.48,28.37,28.44,243390.0,24.2587,24.3442,24.2501,24.31,243390.0
2019-09-23 11:10:00,28.44,28.46,28.4,28.45,144550.0,24.31,24.3271,24.2758,24.3185,144550.0
2019-09-23 11:20:00,28.46,28.48,28.43,28.46,171490.0,24.3271,24.3442,24.3014,24.3271,171490.0
2019-09-23 11:30:00,28.47,28.51,28.46,28.5,164780.0,24.3356,24.3698,24.3271,24.3613,164780.0
2019-09-23 11:40:00,28.5,28.53,28.49,28.52,338790.0,24.3613,24.3869,24.3527,24.3784,338790.0
2019-09-23 11:50:00,28.52,28.54,28.51,28.54,165890.0,24.3784,24.3954,24.3698,24.3954,165890.0
2019-09-23 12:00:00,28.53,28.58,28.51,28.58,152930.0,24.3869,24.4296,24.3698,24.4296,152930.0
2019-09-23 12:10:00,28.57,28.6,28.56,28.59,145920.0,24.4211,24.4467,24.4125,24.4382,145920.0
2019-09-23 12:20:00,28.58,28.66,28.58,28.65,106610.0,24.4296,24.498,24.4296,24.4895,106610.0
2019-09-23 12:30:00,28.65,28.68,28.63,28.66,85980.0,24.4895,24.5151,24.4724,24.498,85980.0
2019-09-23 12:40:00,28.66,28.69,28.64,28.67,74920.0,24.498,24.5237,24.4809,24.5066,74920.0
2019-09-23 12:50:00,28.67,28.69,28.62,28.63,198960.0,24.5066,24.5237,24.4638,24.4724,198960.0
2019-09-23 13:00:00,28.67,28.68,28.66,28.68,92310.0,24.5066,24.5151,24.498,24.5151,92310.0
2019-09-23 13:10:00,28.68,28.71,28.67,28.69,113560.0,24.5151,24.5408,24.5066,24.5237,113560.0
2019-09-23 13:20:00,28.69,28.7,28.63,28.68,228160.0,24.5237,24.5322,24.4724,24.5151,228160.0
2019-09-23 13:30:00,28.67,28.69,28.66,28.67,59880.0,24.5066,24.5237,24.498,24.5066,59880.0
2019-09-23 13:40:00,28.67,28.72,28.67,28.7,88110.0,24.5066,24.5493,24.5066,24.5322,88110.0
2019-09-23 13:50:00,28.71,28.71,28.66,28.67,100430.0,24.5408,24.5408,24.498,24.5066,100430.0
2019-09-23 14:00:00,28.67,28.71,28.66,28.68,73420.0,24.5066,24.5408,24.498,24.5151,73420.0
2019-09-23 14:10:00,28.67,28.7,28.65,28.67,83830.0,24.5066,24.5322,24.4895,24.5066,83830.0
2019-09-23 14:20:00,28.67,28.67,28.61,28.62,118010.0,24.5066,24.5066,24.4553,24.4638,118010.0
2019-09-23 14:30:00,28.62,28.64,28.6,28.63,91400.0,24.4638,24.4809,24.4467,24.4724,91400.0
2019-09-23 14:40:00,28.63,28.68,28.61,28.67,112600.0,24.4724,24.5151,24.4553,24.5066,112600.0
2019-09-23 14:50:00,28.68,28.69,28.64,28.65,127160.0,24.5151,24.5237,24.4809,24.4895,127160.0
2019-09-23 15:00:00,28.65,28.67,28.61,28.65,208900.0,24.4895,24.5066,24.4553,24.4895,208900.0
2019-09-23 15:10:00,28.65,28.66,28.63,28.63,92290.0,24.4895,24.498,24.4724,24.4724,92290.0
2019-09-23 15:20:00,28.63,28.64,28.6,28.62,182490.0,24.4724,24.4809,24.4467,24.4638,182490.0
2019-09-23 15:30:00,28.62,28.62,28.58,28.6,198320.0,24.4638,24.4638,24.4296,24.4467,198320.0
2019-09-23 15:40:00,28.59,28.61,28.58,28.6,209800.0,24.4382,24.4553,24.4296,24.4467,209800.0
2019-09-23 15:50:00,28.6,28.63,28.53,28.54,841290.0,24.4467,24.4724,24.3869,24.3954,841290.0
2019-09-24 09:30:00,28.73,28.89,28.7,28.85,611030.0,24.5579,24.6946,24.5322,24.6604,611030.0
2019-09-24 09:40:00,28.86,28.89,28.78,28.85,272120.0,24.669,24.6946,24.6006,24.6604,272120.0
2019-09-24 09:50:00,28.86,28.89,28.81,28.86,298950.0,24.669,24.6946,24.6262,24.669,298950.0
2019-09-24 10:00:00,28.85,28.87,28.71,28.72,318250.0,24.6604,24.6775,24.5408,24.5493,318250.0
2019-09-24 10:10:00,28.71,28.73,28.64,28.69,147610.0,24.5408,24.5579,24.4809,24.5237,147610.0
2019-09-24 10:20:00,28.7,28.71,28.54,28.61,174880.0,24.5322,24.5408,24.3954,24.4553,174880.0
2019-09-24 10:30:00,28.6,28.66,28.6,28.61,133950.0,24.4467,24.498,24.4467,24.4553,133950.0
2019-09-24 10:40:00,28.6,28.6,28.46,28.51,263650.0,24.4467,24.4467,24.3271,24.3698,263650.0
2019-09-24 10:50:00,28.52,28.59,28.52,28.52,160700.0,24.3784,24.4382,24.3784,24.3784,160700.0
2019-09-24 11:00:00,28.51,28.53,28.43,28.48,113410.0,24.3698,24.3869,24.3014,24.3442,113410.0
2019-09-24 11:10:00,28.48,28.51,28.47,28.48,122250.0,24.3442,24.3698,24.3356,24.3442,122250.0
2019-09-24 11:20:00,28.48,28.53,28.46,28.49,184990.0,24.3442,24.3869,24.3271,24.3527,184990.0
2019-09-24 11:30:00,28.49,28.5,28.34,28.35,202280.0,24.3527,24.3613,24.2245,24.233,202280.0
2019-09-24 11:40:00,28.34,28.41,28.29,28.41,138020.0,24.2245,24.2843,24.1818,24.2843,138020.0
2019-09-24 11:50:00,28.41,28.41,28.32,28.37,149010.0,24.2843,24.2843,24.2074,24.2501,149010.0
2019-09-24 12:00:00,28.36,28.49,28.36,28.47,262630.0,24.2416,24.3527,24.2416,24.3356,262630.0
2019-09-24 12:10:00,28.47,28.48,28.4,28.4,107850.0,24.3356,24.3442,24.2758,24.2758,107850.0
2019-09-24 12:20:00,28.39,28.4,28.16,28.27,172750.0,24.2672,24.2758,24.0706,24.1647,172750.0
2019-09-24 12:30:00,28.26,28.31,28.2,28.2,169340.0,24.1561,24.1988,24.1048,24.1048,169340.0
2019-09-24 12:40:00,28.22,28.24,28.15,28.24,187090.0,24.1219,24.139,24.0621,24.139,187090.0
2019-09-24 12:50:00,28.24,28.25,28.07,28.1,272100.0,24.139,24.1476,23.9937,24.0193,272100.0
2019-09-24 13:00:00,28.09,28.24,28.08,28.22,241530.0,24.0108,24.139,24.0022,24.1219,241530.0
2019-09-24 13:10:00,28.22,28.23,28.15,28.16,244790.0,24.1219,24.1305,24.0621,24.0706,244790.0
2019-09-24 13:20:00,28.13,28.17,28.08,28.12,192190.0,24.045,24.0792,24.0022,24.0364,192190.0
2019-09-24 13:30:00,28.12,28.23,28.12,28.22,146490.0,24.0364,24.1305,24.0364,24.1219,146490.0
2019-09-24 13:40:00,28.22,28.24,28.18,28.23,143040.0,24.1219,24.139,24.0877,24.1305,143040.0
2019-09-24 13:50:00,28.22,28.23,28.15,28.15,194220.0,24.1219,24.1305,24.0621,24.0621,194220.0
2019-09-24 14:00:00,28.15,28.16,27.98,27.98,313190.0,24.0621,24.0706,23.9168,23.9168,313190.0
2019-09-24 14:10:00,27.98,28.31,27.98,28.28,367480.0,23.9168,24.1988,23.9168,24.1732,367480.0
2019-09-24 14:20:00,28.29,28.31,28.23,28.29,106060.0,24.1818,24.1988,24.1305,24.1818,106060.0
2019-09-24 14:30:00,28.28,28.31,28.15,28.2,201160.0,24.1732,24.1988,24.0621,24.1048,201160.0
2019-09-24 14:40:00,28.2,28.21,28.13,28.18,184120.0,24.1048,24.1134,24.045,24.0877,184120.0
2019-09-24 14:50:00,28.16,28.2,28.14,28.15,211660.0,24.0706,24.1048,24.0535,24.0621,211660.0
2019-09-24 15:00:00,28.15,28.16,28.11,28.13,160970.0,24.0621,24.0706,24.0279,24.045,160970.0
2019-09-24 15:10:00,28.12,28.2,28.11,28.15,165830.0,24.0364,24.1048,24.0279,24.0621,165830.0
2019-09-24 15:20:00,28.15,28.15,28.05,28.12,191300.0,24.0621,24.0621,23.9766,24.0364,191300.0
2019-09-24 15:30:00,28.11,28.12,28.06,28.11,191190.0,24.0279,24.0364,23.9852,24.0279,191190.0
2019-09-24 15:40:00,28.11,28.29,28.1,28.28,457930.0,24.0279,24.1818,24.0193,24.1732,457930.0
2019-09-24 15:50:00,28.27,28.28,28.17,28.24,1559500.0,24.1647,24.1732,24.0792,24.139,1559500.0
2019-09-25 09:30:00,27.18,27.32,27.14,27.2,3719240.0,23.2329,23.3526,23.1988,23.25,3719240.0
2019-09-25 09:40:00,27.2,27.26,27.17,27.19,1671290.0,23.25,23.3013,23.2244,23.2415,1671290.0
2019-09-25 09:50:00,27.19,27.21,27.09,27.14,1393950.0,23.2415,23.2586,23.156,23.1988,1393950.0
2019-09-25 10:00:00,27.15,27.21,27.0,27.17,1628040.0,23.2073,23.2586,23.0791,23.2244,1628040.0
2019-09-25 10:10:00,27.17,27.18,27.07,27.17,851290.0,23.2244,23.2329,23.1389,23.2244,851290.0
2019-09-25 10:20:00,27.16,27.23,27.14,27.2,783360.0,23.2158,23.2757,23.1988,23.25,783360.0
2019-09-25 10:30:00,27.19,27.32,27.19,27.24,1965000.0,23.2415,23.3526,23.2415,23.2842,1965000.0
2019-09-25 10:40:00,27.24,27.28,27.13,27.15,519100.0,23.2842,23.3184,23.1902,23.2073,519100.0
2019-09-25 10:50:00,27.14,27.32,27.12,27.29,1316940.0,23.1988,23.3526,23.1817,23.327,1316940.0
2019-09-25 11:00:00,27.3,27.33,27.26,27.29,655200.0,23.3355,23.3612,23.3013,23.327,655200.0
2019-09-25 11:10:00,27.28,27.36,27.25,27.3,828250.0,23.3184,23.3868,23.2928,23.3355,828250.0
2019-09-25 11:20:00,27.3,27.33,27.29,27.32,458450.0,23.3355,23.3612,23.327,23.3526,458450.0
2019-09-25 11:30:00,27.33,27.36,27.22,27.25,730610.0,23.3612,23.3868,23.2671,23.2928,730610.0
2019-09-25 11:40:00,27.26,27.3,27.21,27.21,426810.0,23.3013,23.3355,23.2586,23.2586,426810.0
2019-09-25 11:50:00,27.21,27.31,27.19,27.31,430480.0,23.2586,23.3441,23.2415,23.3441,430480.0
2019-09-25 12:00:00,27.31,27.34,27.25,27.32,498750.0,23.3441,23.3697,23.2928,23.3526,498750.0
2019-09-25 12:10:00,27.32,27.33,27.26,27.33,636470.0,23.3526,23.3612,23.3013,23.3612,636470.0
2019-09-25 12:20:00,27.32,27.35,27.32,27.34,322160.0,23.3526,23.3783,23.3526,23.3697,322160.0
2019-09-25 12:30:00,27.34,27.35,27.29,27.29,294340.0,23.3697,23.3783,23.327,23.327,294340.0
2019-09-25 12:40:00,27.29,27.3,27.25,27.27,235340.0,23.327,23.3355,23.2928,23.3099,235340.0
2019-09-25 12:50:00,27.27,27.31,27.24,27.29,327050.0,23.3099,23.3441,23.2842,23.327,327050.0
2019-09-25 13:00:00,27.29,27.31,27.26,27.3,298340.0,23.327,23.3441,23.3013,23.3355,298340.0
2019-09-25 13:10:00,27.3,27.31,27.25,27.26,321040.0,23.3355,23.3441,23.2928,23.3013,321040.0
2019-09-25 13:20:00,27.26,27.26,27.21,27.22,248940.0,23.3013,23.3013,23.2586,23.2671,248940.0
2019-09-25 13:30:00,27.22,27.28,27.19,27.28,465270.0,23.2671,23.3184,23.2415,23.3184,465270.0
2019-09-25 13:40:00,27.27,27.35,27.26,27.34,1753890.0,23.3099,23.3783,23.3013,23.3697,1753890.0
2019-09-25 13:50:00,27.35,27.4,27.26,27.28,1188440.0,23.3783,23.421,23.3013,23.3184,1188440.0
2019-09-25 14:00:00,27.28,27.37,27.27,27.36,508550.0,23.3184,23.3954,23.3099,23.3868,508550.0
2019-09-25 14:10:00,27.36,27.38,27.34,27.36,510660.0,23.3868,23.4039,23.3697,23.3868,510660.0
2019-09-25 14:20:00,27.36,27.39,27.34,27.37,382330.0,23.3868,23.4124,23.3697,23.3954,382330.0
2019-09-25 14:30:00,27.36,27.38,27.34,27.37,373910.0,23.3868,23.4039,23.3697,23.3954,373910.0
2019-09-25 14:40:00,27.37,27.44,27.37,27.43,1353380.0,23.3954,23.4552,23.3954,23.4466,1353380.0
2019-09-25 14:50:00,27.43,27.45,27.41,27.42,549020.0,23.4466,23.4637,23.4295,23.4381,549020.0
2019-09-25 15:00:00,27.43,27.5,27.42,27.49,666590.0,23.4466,23.5065,23.4381,23.4979,666590.0
2019-09-25 15:10:00,27.49,27.56,27.49,27.56,981550.0,23.4979,23.5578,23.4979,23.5578,981550.0
2019-09-25 15:20:00,27.56,27.63,27.52,27.52,1000340.0,23.5578,23.6176,23.5236,23.5236,1000340.0
2019-09-25 15:30:00,27.53,27.72,27.52,27.71,2108540.0,23.5321,23.6945,23.5236,23.686,2108540.0
2019-09-25 15:40:00,27.69,27.7,27.64,27.68,2313130.0,23.6689,23.6774,23.6261,23.6603,2313130.0
2019-09-25 15:50:00,27.68,27.7,27.56,27.58,3043690.0,23.6603,23.6774,23.5578,23.5749,3043690.0
2019-09-26 09:30:00,27.53,27.69,27.37,27.39,876630.0,23.5321,23.6689,23.3954,23.4124,876630.0
2019-09-26 09:40:00,27.4,27.41,27.32,27.36,342260.0,23.421,23.4295,23.3526,23.3868,342260.0
2019-09-26 09:50:00,27.35,27.37,27.27,27.31,374470.0,23.3783,23.3954,23.3099,23.3441,374470.0
2019-09-26 10:00:00,27.32,27.43,27.3,27.34,341580.0,23.3526,23.4466,23.3355,23.3697,341580.0
2019-09-26 10:10:00,27.34,27.36,27.29,27.33,432420.0,23.3697,23.3868,23.327,23.3612,432420.0
2019-09-26 10:20:00,27.33,27.44,27.32,27.44,271990.0,23.3612,23.4552,23.3526,23.4552,271990.0
2019-09-26 10:30:00,27.46,27.54,27.45,27.52,608360.0,23.4723,23.5407,23.4637,23.5236,608360.0
2019-09-26 10:40:00,27.52,27.64,27.51,27.63,352480.0,23.5236,23.6261,23.515,23.6176,352480.0
2019-09-26 10:50:00,27.64,27.64,27.52,27.56,717760.0,23.6261,23.6261,23.5236,23.5578,717760.0
2019-09-26 11:00:00,27.55,27.57,27.38,27.42,400260.0,23.5492,23.5663,23.4039,23.4381,400260.0
2019-09-26 11:10:00,27.43,27.46,27.35,27.38,278960.0,23.4466,23.4723,23.3783,23.4039,278960.0
2019-09-26 11:20:00,27.37,27.45,27.35,27.43,341840.0,23.3954,23.4637,23.3783,23.4466,341840.0
2019-09-26 11:30:00,27.44,27.55,27.41,27.55,103290.0,23.4552,23.5492,23.4295,23.5492,103290.0
2019-09-26 11:40:00,27.55,27.56,27.49,27.53,76150.0,23.5492,23.5578,23.4979,23.5321,76150.0
2019-09-26 11:50:00,27.51,27.54,27.46,27.53,115840.0,23.515,23.5407,23.4723,23.5321,115840.0
2019-09-26 12:00:00,27.53,27.61,27.5,27.58,236100.0,23.5321,23.6005,23.5065,23.5749,236100.0
2019-09-26 12:10:00,27.59,27.59,27.53,27.56,251410.0,23.5834,23.5834,23.5321,23.5578,251410.0
2019-09-26 12:20:00,27.56,27.63,27.55,27.6,408400.0,23.5578,23.6176,23.5492,23.592,408400.0
2019-09-26 12:30:00,27.6,27.6,27.54,27.58,860340.0,23.592,23.592,23.5407,23.5749,860340.0
2019-09-26 12:40:00,27.58,27.59,27.56,27.58,175660.0,23.5749,23.5834,23.5578,23.5749,175660.0
2019-09-26 12:50:00,27.58,27.61,27.56,27.61,253290.0,23.5749,23.6005,23.5578,23.6005,253290.0
2019-09-26 13:00:00,27.61,27.63,27.57,27.58,269090.0,23.6005,23.6176,23.5663,23.5749,269090.0
2019-09-26 13:10:00,27.58,27.58,27.53,27.53,256370.0,23.5749,23.5749,23.5321,23.5321,256370.0
2019-09-26 13:20:00,27.53,27.54,27.5,27.53,112290.0,23.5321,23.5407,23.5065,23.5321,112290.0
2019-09-26 13:30:00,27.54,27.62,27.54,27.61,157140.0,23.5407,23.609,23.5407,23.6005,157140.0
2019-09-26 13:40:00,27.6,27.61,27.58,27.59,90420.0,23.592,23.6005,23.5749,23.5834,90420.0
2019-09-26 13:50:00,27.59,27.65,27.59,27.65,195400.0,23.5834,23.6347,23.5834,23.6347,195400.0
2019-09-26 14:00:00,27.66,27.75,27.65,27.73,271050.0,23.6432,23.7202,23.6347,23.7031,271050.0
2019-09-26 14:10:00,27.73,27.76,27.7,27.71,203570.0,23.7031,23.7287,23.6774,23.686,203570.0
2019-09-26 14:20:00,27.7,27.72,27.67,27.7,286080.0,23.6774,23.6945,23.6518,23.6774,286080.0
2019-09-26 14:30:00,27.7,27.71,27.68,27.69,208300.0,23.6774,23.686,23.6603,23.6689,208300.0
2019-09-26 14:40:00,27.7,27.72,27.68,27.7,706370.0,23.6774,23.6945,23.6603,23.6774,706370.0
2019-09-26 14:50:00,27.7,27.7,27.63,27.63,265940.0,23.6774,23.6774,23.6176,23.6176,265940.0
2019-09-26 15:00:00,27.64,27.7,27.64,27.7,231890.0,23.6261,23.6774,23.6261,23.6774,231890.0
2019-09-26 15:10:00,27.7,27.74,27.7,27.74,176860.0,23.6774,23.7116,23.6774,23.7116,176860.0
2019-09-26 15:20:00,27.73,27.82,27.72,27.8,635920.0,23.7031,23.78,23.6945,23.7629,635920.0
2019-09-26 15:30:00,27.8,27.87,27.79,27.8,412870.0,23.7629,23.8227,23.7544,23.7629,412870.0
2019-09-26 15:40:00,27.79,27.79,27.71,27.72,642190.0,23.7544,23.7544,23.686,23.6945,642190.0
2019-09-26 15:50:00,27.72,27.73,27.65,27.7,1261930.0,23.6945,23.7031,23.6347,23.6774,1261930.0
2019-09-27 09:30:00,27.66,27.86,27.56,27.72,1091610.0,23.6432,23.8142,23.5578,23.6945,1091610.0
2019-09-27 09:40:00,27.72,27.72,27.53,27.69,625660.0,23.6945,23.6945,23.5321,23.6689,625660.0
2019-09-27 09:50:00,27.69,27.72,27.58,27.65,521860.0,23.6689,23.6945,23.5749,23.6347,521860.0
2019-09-27 10:00:00,27.67,27.7,27.57,27.58,714730.0,23.6518,23.6774,23.5663,23.5749,714730.0
2019-09-27 10:10:00,27.58,27.79,27.57,27.79,664030.0,23.5749,23.7544,23.5663,23.7544,664030.0
2019-09-27 10:20:00,27.8,27.83,27.76,27.83,388570.0,23.7629,23.7886,23.7287,23.7886,388570.0
2019-09-27 10:30:00,27.83,27.9,27.82,27.87,394150.0,23.7886,23.8484,23.78,23.8227,394150.0
2019-09-27 10:40:00,27.87,28.0,27.84,27.99,1079030.0,23.8227,23.9339,23.7971,23.9253,1079030.0
2019-09-27 10:50:00,27.99,28.08,27.94,28.08,414400.0,23.9253,24.0022,23.8826,24.0022,414400.0
2019-09-27 11:00:00,28.08,28.09,28.02,28.05,619830.0,24.0022,24.0108,23.951,23.9766,619830.0
2019-09-27 11:10:00,28.04,28.06,27.99,28.06,727540.0,23.9681,23.9852,23.9253,23.9852,727540.0
2019-09-27 11:20:00,28.05,28.13,28.04,28.06,483590.0,23.9766,24.045,23.9681,23.9852,483590.0
2019-09-27 11:30:00,28.05,28.05,27.62,27.73,330760.0,23.9766,23.9766,23.609,23.7031,330760.0
2019-09-27 11:40:00,27.76,27.89,27.74,27.82,299220.0,23.7287,23.8398,23.7116,23.78,299220.0
2019-09-27 11:50:00,27.81,28.03,27.78,27.91,427910.0,23.7715,23.9595,23.7458,23.8569,427910.0
2019-09-27 12:00:00,27.91,27.91,27.8,27.81,120750.0,23.8569,23.8569,23.7629,23.7715,120750.0
2019-09-27 12:10:00,27.82,27.92,27.77,27.81,225520.0,23.78,23.8655,23.7373,23.7715,225520.0
2019-09-27 12:20:00,27.81,27.85,27.75,27.76,145310.0,23.7715,23.8056,23.7202,23.7287,145310.0
2019-09-27 12:30:00,27.76,27.77,27.71,27.77,131330.0,23.7287,23.7373,23.686,23.7373,131330.0
2019-09-27 12:40:00,27.77,27.8,27.67,27.71,212730.0,23.7373,23.7629,23.6518,23.686,212730.0
2019-09-27 12:50:00,27.69,27.75,27.64,27.66,154370.0,23.6689,23.7202,23.6261,23.6432,154370.0
2019-09-27 13:00:00,27.64,27.69,27.61,27.69,112050.0,23.6261,23.6689,23.6005,23.6689,112050.0
2019-09-27 13:10:00,27.67,27.69,27.61,27.63,67110.0,23.6518,23.6689,23.6005,23.6176,67110.0
2019-09-27 13:20:00,27.64,27.64,27.59,27.64,151290.0,23.6261,23.6261,23.5834,23.6261,151290.0
2019-09-27 13:30:00,27.63,27.65,27.56,27.58,98990.0,23.6176,23.6347,23.5578,23.5749,98990.0
2019-09-27 13:40:00,27.58,27.61,27.58,27.58,168450.0,23.5749,23.6005,23.5749,23.5749,168450.0
2019-09-27 13:50:00,27.58,27.63,27.55,27.62,625320.0,23.5749,23.6176,23.5492,23.609,625320.0
2019-09-27 14:00:00,27.61,27.62,27.54,27.55,130190.0,23.6005,23.609,23.5407,23.5492,130190.0
2019-09-27 14:10:00,27.55,27.55,27.47,27.49,285670.0,23.5492,23.5492,23.4808,23.4979,285670.0
2019-09-27 14:20:00,27.49,27.53,27.42,27.44,222500.0,23.4979,23.5321,23.4381,23.4552,222500.0
2019-09-27 14:30:00,27.45,27.46,27.4,27.43,204850.0,23.4637,23.4723,23.421,23.4466,204850.0
2019-09-27 14:40:00,27.43,27.45,27.35,27.35,171090.0,23.4466,23.4637,23.3783,23.3783,171090.0
2019-09-27 14:50:00,27.34,27.4,27.3,27.37,310820.0,23.3697,23.421,23.3355,23.3954,310820.0
2019-09-27 15:00:00,27.39,27.41,27.3,27.33,321320.0,23.4124,23.4295,23.3355,23.3612,321320.0
2019-09-27 15:10:00,27.32,27.41,27.3,27.38,215350.0,23.3526,23.4295,23.3355,23.4039,215350.0
2019-09-27 15:20:00,27.38,27.41,27.33,27.35,348890.0,23.4039,23.4295,23.3612,23.3783,348890.0
2019-09-27 15:30:00,27.34,27.43,27.33,27.39,501560.0,23.3697,23.4466,23.3612,23.4124,501560.0
2019-09-27 15:40:00,27.39,27.42,27.38,27.39,444720.0,23.4124,23.4381,23.4039,23.4124,444720.0
2019-09-27 15:50:00,27.4,27.46,27.36,27.43,1161190.0,23.421,23.4723,23.3868,23.4466,1161190.0
2019-09-30 09:30:00,27.58,27.59,27.47,27.55,577180.0,23.5749,23.5834,23.4808,23.5492,577180.0
2019-09-30 09:40:00,27.56,27.62,27.33,27.36,418900.0,23.5578,23.609,23.3612,23.3868,418900.0
2019-09-30 09:50:00,27.35,27.38,27.31,27.32,255340.0,23.3783,23.4039,23.3441,23.3526,255340.0
2019-09-30 10:00:00,27.33,27.36,27.25,27.36,743500.0,23.3612,23.3868,23.2928,23.3868,743500.0
2019-09-30 10:10:00,27.37,27.37,27.27,27.3,221970.0,23.3954,23.3954,23.3099,23.3355,221970.0
2019-09-30 10:20:00,27.31,27.43,27.27,27.42,197390.0,23.3441,23.4466,23.3099,23.4381,197390.0
2019-09-30 10:30:00,27.43,27.45,27.32,27.32,228320.0,23.4466,23.4637,23.3526,23.3526,228320.0
2019-09-30 10:40:00,27.33,27.35,27.27,27.3,214830.0,23.3612,23.3783,23.3099,23.3355,214830.0
2019-09-30 10:50:00,27.3,27.4,27.29,27.4,254400.0,23.3355,23.421,23.327,23.421,254400.0
2019-09-30 11:00:00,27.4,27.43,27.36,27.39,298060.0,23.421,23.4466,23.3868,23.4124,298060.0
2019-09-30 11:10:00,27.39,27.44,27.36,27.43,245670.0,23.4124,23.4552,23.3868,23.4466,245670.0
2019-09-30 11:20:00,27.42,27.5,27.41,27.5,287800.0,23.4381,23.5065,23.4295,23.5065,287800.0
2019-09-30 11:30:00,27.5,27.5,27.38,27.38,397450.0,23.5065,23.5065,23.4039,23.4039,397450.0
2019-09-30 11:40:00,27.39,27.4,27.35,27.4,213430.0,23.4124,23.421,23.3783,23.421,213430.0
2019-09-30 11:50:00,27.4,27.45,27.39,27.45,107020.0,23.421,23.4637,23.4124,23.4637,107020.0
2019-09-30 12:00:00,27.46,27.51,27.45,27.46,223710.0,23.4723,23.515,23.4637,23.4723,223710.0
2019-09-30 12:10:00,27.46,27.54,27.46,27.53,103010.0,23.4723,23.5407,23.4723,23.5321,103010.0
2019-09-30 12:20:00,27.53,27.54,27.51,27.54,133170.0,23.5321,23.5407,23.515,23.5407,133170.0
2019-09-30 12:30:00,27.55,27.58,27.55,27.56,206730.0,23.5492,23.5749,23.5492,23.5578,206730.0
2019-09-30 12:40:00,27.56,27.6,27.56,27.59,157950.0,23.5578,23.592,23.5578,23.5834,157950.0
2019-09-30 12:50:00,27.6,27.6,27.56,27.59,104870.0,23.592,23.592,23.5578,23.5834,104870.0
2019-09-30 13:00:00,27.59,27.63,27.59,27.63,191440.0,23.5834,23.6176,23.5834,23.6176,191440.0
2019-09-30 13:10:00,27.63,27.63,27.61,27.63,121750.0,23.6176,23.6176,23.6005,23.6176,121750.0
2019-09-30 13:20:00,27.63,27.65,27.59,27.6,148680.0,23.6176,23.6347,23.5834,23.592,148680.0
2019-09-30 13:30:00,27.6,27.63,27.6,27.62,129200.0,23.592,23.6176,23.592,23.609,129200.0
2019-09-30 13:40:00,27.62,27.67,27.61,27.67,320340.0,23.609,23.6518,23.6005,23.6518,320340.0
2019-09-30 13:50:00,27.67,27.67,27.62,27.63,221180.0,23.6518,23.6518,23.609,23.6176,221180.0
2019-09-30 14:00:00,27.64,27.64,27.62,27.64,264040.0,23.6261,23.6261,23.609,23.6261,264040.0
2019-09-30 14:10:00,27.64,27.65,27.61,27.63,181900.0,23.6261,23.6347,23.6005,23.6176,181900.0
2019-09-30 14:20:00,27.63,27.64,27.57,27.57,264640.0,23.6176,23.6261,23.5663,23.5663,264640.0
2019-09-30 14:30:00,27.55,27.57,27.5,27.51,158410.0,23.5492,23.5663,23.5065,23.515,158410.0
2019-09-30 14:40:00,27.51,27.57,27.5,27.56,173660.0,23.515,23.5663,23.5065,23.5578,173660.0
2019-09-30 14:50:00,27.56,27.6,27.55,27.57,275260.0,23.5578,23.592,23.5492,23.5663,275260.0
2019-09-30 15:00:00,27.58,27.58,27.54,27.57,141790.0,23.5749,23.5749,23.5407,23.5663,141790.0
2019-09-30 15:10:00,27.57,27.62,27.55,27.62,223880.0,23.5663,23.609,23.5492,23.609,223880.0
2019-09-30 15:20:00,27.62,27.63,27.57,27.6,187210.0,23.609,23.6176,23.5663,23.592,187210.0
2019-09-30 15:30:00,27.6,27.6,27.52,27.55,424430.0,23.592,23.592,23.5236,23.5492,424430.0
2019-09-30 15:40:00,27.55,27.59,27.51,27.54,513860.0,23.5492,23.5834,23.515,23.5407,513860.0
2019-09-30 15:50:00,27.53,27.64,27.53,27.61,1387300.0,23.5321,23.6261,23.5321,23.6005,1387300.0
2019-10-01 09:30:00,27.83,27.91,27.67,27.89,647560.0,23.7886,23.8569,23.6518,23.8398,647560.0
2019-10-01 09:40:00,27.88,27.91,27.82,27.9,606200.0,23.8313,23.8569,23.78,23.8484,606200.0
2019-10-01 09:50:00,27.91,27.93,27.86,27.92,321790.0,23.8569,23.874,23.8142,23.8655,321790.0
2019-10-01 10:00:00,27.91,27.96,27.67,27.67,1125150.0,23.8569,23.8997,23.6518,23.6518,1125150.0
2019-10-01 10:10:00,27.65,27.69,27.57,27.66,700120.0,23.6347,23.6689,23.5663,23.6432,700120.0
2019-10-01 10:20:00,27.66,27.81,27.62,27.81,271900.0,23.6432,23.7715,23.609,23.7715,271900.0
2019-10-01 10:30:00,27.79,27.8,27.64,27.65,257650.0,23.7544,23.7629,23.6261,23.6347,257650.0
2019-10-01 10:40:00,27.67,27.68,27.54,27.55,256270.0,23.6518,23.6603,23.5407,23.5492,256270.0
2019-10-01 10:50:00,27.53,27.57,27.49,27.5,416500.0,23.5321,23.5663,23.4979,23.5065,416500.0
2019-10-01 11:00:00,27.5,27.5,27.34,27.45,528290.0,23.5065,23.5065,23.3697,23.4637,528290.0
2019-10-01 11:10:00,27.45,27.47,27.39,27.41,272800.0,23.4637,23.4808,23.4124,23.4295,272800.0
2019-10-01 11:20:00,27.42,27.58,27.41,27.58,222700.0,23.4381,23.5749,23.4295,23.5749,222700.0
2019-10-01 11:30:00,27.58,27.58,27.54,27.55,341650.0,23.5749,23.5749,23.5407,23.5492,341650.0
2019-10-01 11:40:00,27.55,27.56,27.49,27.5,227210.0,23.5492,23.5578,23.4979,23.5065,227210.0
2019-10-01 11:50:00,27.49,27.53,27.49,27.52,607900.0,23.4979,23.5321,23.4979,23.5236,607900.0
2019-10-01 12:00:00,27.52,27.52,27.46,27.48,417700.0,23.5236,23.5236,23.4723,23.4894,417700.0
2019-10-01 12:10:00,27.48,27.53,27.46,27.53,137330.0,23.4894,23.5321,23.4723,23.5321,137330.0
2019-10-01 12:20:00,27.54,27.56,27.5,27.53,295830.0,23.5407,23.5578,23.5065,23.5321,295830.0
2019-10-01 12:30:00,27.54,27.58,27.52,27.55,97810.0,23.5407,23.5749,23.5236,23.5492,97810.0
2019-10-01 12:40:00,27.56,27.61,27.56,27.6,121120.0,23.5578,23.6005,23.5578,23.592,121120.0
2019-10-01 12:50:00,27.61,27.62,27.57,27.58,202430.0,23.6005,23.609,23.5663,23.5749,202430.0
2019-10-01 13:00:00,27.58,27.6,27.52,27.53,254890.0,23.5749,23.592,23.5236,23.5321,254890.0
2019-10-01 13:10:00,27.53,27.55,27.52,27.55,206690.0,23.5321,23.5492,23.5236,23.5492,206690.0
2019-10-01 13:20:00,27.55,27.56,27.46,27.47,96970.0,23.5492,23.5578,23.4723,23.4808,96970.0
2019-10-01 13:30:00,27.46,27.46,27.39,27.41,183760.0,23.4723,23.4723,23.4124,23.4295,183760.0
2019-10-01 13:40:00,27.41,27.47,27.39,27.47,149700.0,23.4295,23.4808,23.4124,23.4808,149700.0
2019-10-01 13:50:00,27.46,27.48,27.39,27.39,122130.0,23.4723,23.4894,23.4124,23.4124,122130.0
2019-10-01 14:00:00,27.39,27.46,27.36,27.39,109830.0,23.4124,23.4723,23.3868,23.4124,109830.0
2019-10-01 14:10:00,27.39,27.44,27.39,27.43,84960.0,23.4124,23.4552,23.4124,23.4466,84960.0
2019-10-01 14:20:00,27.43,27.49,27.43,27.47,150390.0,23.4466,23.4979,23.4466,23.4808,150390.0
2019-10-01 14:30:00,27.46,27.53,27.46,27.52,261930.0,23.4723,23.5321,23.4723,23.5236,261930.0
2019-10-01 14:40:00,27.52,27.57,27.52,27.54,79960.0,23.5236,23.5663,23.5236,23.5407,79960.0
2019-10-01 14:50:00,27.54,27.55,27.49,27.51,84570.0,23.5407,23.5492,23.4979,23.515,84570.0
2019-10-01 15:00:00,27.51,27.59,27.5,27.58,67940.0,23.515,23.5834,23.5065,23.5749,67940.0
2019-10-01 15:10:00,27.58,27.58,27.5,27.53,174230.0,23.5749,23.5749,23.5065,23.5321,174230.0
2019-10-01 15:20:00,27.53,27.57,27.51,27.56,146640.0,23.5321,23.5663,23.515,23.5578,146640.0
2019-10-01 15:30:00,27.56,27.57,27.51,27.51,484050.0,23.5578,23.5663,23.515,23.515,484050.0
2019-10-01 15:40:00,27.51,27.53,27.47,27.49,280090.0,23.515,23.5321,23.4808,23.4979,280090.0
2019-10-01 15:50:00,27.49,27.53,27.46,27.49,1040140.0,23.4979,23.5321,23.4723,23.4979,1040140.0
2019-10-02 09:30:00,27.35,27.38,27.14,27.16,656220.0,23.3783,23.4039,23.1988,23.2158,656220.0
2019-10-02 09:40:00,27.15,27.21,27.1,27.15,319650.0,23.2073,23.2586,23.1646,23.2073,319650.0
2019-10-02 09:50:00,27.13,27.18,27.09,27.15,288730.0,23.1902,23.2329,23.156,23.2073,288730.0
2019-10-02 10:00:00,27.13,27.33,27.08,27.29,418970.0,23.1902,23.3612,23.1475,23.327,418970.0
2019-10-02 10:10:00,27.3,27.35,27.27,27.31,262580.0,23.3355,23.3783,23.3099,23.3441,262580.0
2019-10-02 10:20:00,27.31,27.31,27.2,27.24,282560.0,23.3441,23.3441,23.25,23.2842,282560.0
2019-10-02 10:30:00,27.23,27.23,27.06,27.09,286810.0,23.2757,23.2757,23.1304,23.156,286810.0
2019-10-02 10:40:00,27.11,27.14,26.99,27.0,423490.0,23.1731,23.1988,23.0705,23.0791,423490.0
2019-10-02 10:50:00,26.98,27.11,26.97,27.06,260070.0,23.062,23.1731,23.0534,23.1304,260070.0
2019-10-02 11:00:00,27.05,27.1,27.03,27.06,143130.0,23.1218,23.1646,23.1047,23.1304,143130.0
2019-10-02 11:10:00,27.07,27.07,26.98,27.04,263810.0,23.1389,23.1389,23.062,23.1133,263810.0
2019-10-02 11:20:00,27.05,27.07,26.97,27.01,210220.0,23.1218,23.1389,23.0534,23.0876,210220.0
2019-10-02 11:30:00,27.01,27.02,26.85,26.96,262800.0,23.0876,23.0962,22.9509,23.0449,262800.0
2019-10-02 11:40:00,26.96,26.97,26.87,26.87,406330.0,23.0449,23.0534,22.968,22.968,406330.0
2019-10-02 11:50:00,26.88,26.96,26.87,26.94,158180.0,22.9765,23.0449,22.968,23.0278,158180.0
2019-10-02 12:00:00,26.93,26.97,26.89,26.96,115320.0,23.0192,23.0534,22.9851,23.0449,115320.0
2019-10-02 12:10:00,26.96,26.98,26.91,26.92,494980.0,23.0449,23.062,23.0022,23.0107,494980.0
2019-10-02 12:20:00,26.91,26.96,26.89,26.96,87130.0,23.0022,23.0449,22.9851,23.0449,87130.0
2019-10-02 12:30:00,26.96,26.97,26.91,26.93,122820.0,23.0449,23.0534,23.0022,23.0192,122820.0
2019-10-02 12:40:00,26.93,26.94,26.89,26.89,142250.0,23.0192,23.0278,22.9851,22.9851,142250.0
2019-10-02 12:50:00,26.89,26.91,26.85,26.91,202200.0,22.9851,23.0022,22.9509,23.0022,202200.0
2019-10-02 13:00:00,26.91,26.97,26.89,26.95,199730.0,23.0022,23.0534,22.9851,23.0363,199730.0
2019-10-02 13:10:00,26.95,27.0,26.95,26.98,166770.0,23.0363,23.0791,23.0363,23.062,166770.0
2019-10-02 13:20:00,26.97,27.01,26.96,27.0,153830.0,23.0534,23.0876,23.0449,23.0791,153830.0
2019-10-02 13:30:00,27.01,27.01,26.9,26.94,259620.0,23.0876,23.0876,22.9936,23.0278,259620.0
2019-10-02 13:40:00,26.94,26.95,26.86,26.86,181270.0,23.0278,23.0363,22.9594,22.9594,181270.0
2019-10-02 13:50:00,26.87,26.92,26.86,26.89,138600.0,22.968,23.0107,22.9594,22.9851,138600.0
2019-10-02 14:00:00,26.89,26.92,26.83,26.91,368670.0,22.9851,23.0107,22.9338,23.0022,368670.0
2019-10-02 14:10:00,26.92,26.98,26.9,26.96,137520.0,23.0107,23.062,22.9936,23.0449,137520.0
2019-10-02 14:20:00,26.97,27.0,26.96,26.96,181030.0,23.0534,23.0791,23.0449,23.0449,181030.0
2019-10-02 14:30:00,26.97,26.97,26.92,26.96,165040.0,23.0534,23.0534,23.0107,23.0449,165040.0
2019-10-02 14:40:00,26.96,27.03,26.95,27.02,205050.0,23.0449,23.1047,23.0363,23.0962,205050.0
2019-10-02 14:50:00,27.01,27.03,26.99,27.02,161970.0,23.0876,23.1047,23.0705,23.0962,161970.0
2019-10-02 15:00:00,27.02,27.04,26.96,26.97,188050.0,23.0962,23.1133,23.0449,23.0534,188050.0
2019-10-02 15:10:00,26.98,27.06,26.98,27.04,156420.0,23.062,23.1304,23.062,23.1133,156420.0
2019-10-02 15:20:00,27.05,27.05,26.97,26.97,164820.0,23.1218,23.1218,23.0534,23.0534,164820.0
2019-10-02 15:30:00,26.96,27.02,26.94,26.98,223960.0,23.0449,23.0962,23.0278,23.062,223960.0
2019-10-02 15:40:00,26.99,27.04,26.94,26.95,298990.0,23.0705,23.1133,23.0278,23.0363,298990.0
2019-10-02 15:50:00,26.95,27.04,26.92,27.0,1243710.0,23.0363,23.1133,23.0107,23.0791,1243710.0
2019-10-03 09:30:00,27.0,27.13,26.92,27.02,391310.0,23.0791,23.1902,23.0107,23.0962,391310.0
2019-10-03 09:40:00,27.04,27.08,26.97,27.03,309520.0,23.1133,23.1475,23.0534,23.1047,309520.0
2019-10-03 09:50:00,27.06,27.12,27.03,27.1,424700.0,23.1304,23.1817,23.1047,23.1646,424700.0
2019-10-03 10:00:00,27.09,27.09,26.72,26.79,653280.0,23.156,23.156,22.8397,22.8996,653280.0
2019-10-03 10:10:00,26.78,26.89,26.77,26.84,526080.0,22.891,22.9851,22.8825,22.9423,526080.0
2019-10-03 10:20:00,26.84,27.05,26.84,26.93,248720.0,22.9423,23.1218,22.9423,23.0192,248720.0
2019-10-03 10:30:00,26.95,26.99,26.87,26.96,218570.0,23.0363,23.0705,22.968,23.0449,218570.0
2019-10-03 10:40:00,26.93,26.94,26.85,26.85,373250.0,23.0192,23.0278,22.9509,22.9509,373250.0
2019-10-03 10:50:00,26.85,26.94,26.81,26.93,174490.0,22.9509,23.0278,22.9167,23.0192,174490.0
2019-10-03 11:00:00,26.95,27.17,26.93,27.13,331830.0,23.0363,23.2244,23.0192,23.1902,331830.0
2019-10-03 11:10:00,27.12,27.23,27.11,27.21,202230.0,23.1817,23.2757,23.1731,23.2586,202230.0
2019-10-03 11:20:00,27.2,27.21,27.13,27.16,282870.0,23.25,23.2586,23.1902,23.2158,282870.0
2019-10-03 11:30:00,27.15,27.16,27.08,27.08,154580.0,23.2073,23.2158,23.1475,23.1475,154580.0
2019-10-03 11:40:00,27.08,27.16,27.06,27.12,143510.0,23.1475,23.2158,23.1304,23.1817,143510.0
2019-10-03 11:50:00,27.12,27.12,27.06,27.08,115630.0,23.1817,23.1817,23.1304,23.1475,115630.0
2019-10-03 12:00:00,27.08,27.16,27.08,27.16,113680.0,23.1475,23.2158,23.1475,23.2158,113680.0
2019-10-03 12:10:00,27.16,27.19,27.1,27.1,101490.0,23.2158,23.2415,23.1646,23.1646,101490.0
2019-10-03 12:20:00,27.1,27.2,27.09,27.17,392250.0,23.1646,23.25,23.156,23.2244,392250.0
2019-10-03 12:30:00,27.16,27.2,27.15,27.2,99770.0,23.2158,23.25,23.2073,23.25,99770.0
2019-10-03 12:40:00,27.2,27.27,27.2,27.26,212090.0,23.25,23.3099,23.25,23.3013,212090.0
2019-10-03 12:50:00,27.26,27.29,27.24,27.29,237340.0,23.3013,23.327,23.2842,23.327,237340.0
2019-10-03 13:00:00,27.3,27.32,27.27,27.27,260150.0,23.3355,23.3526,23.3099,23.3099,260150.0
2019-10-03 13:10:00,27.27,27.29,27.26,27.29,126560.0,23.3099,23.327,23.3013,23.327,126560.0
2019-10-03 13:20:00,27.27,27.34,27.27,27.29,122890.0,23.3099,23.3697,23.3099,23.327,122890.0
2019-10-03 13:30:00,27.3,27.32,27.27,27.29,94930.0,23.3355,23.3526,23.3099,23.327,94930.0
2019-10-03 13:40:00,27.29,27.39,27.29,27.39,228590.0,23.327,23.4124,23.327,23.4124,228590.0
2019-10-03 13:50:00,27.39,27.39,27.33,27.33,69430.0,23.4124,23.4124,23.3612,23.3612,69430.0
2019-10-03 14:00:00,27.34,27.34,27.3,27.3,105190.0,23.3697,23.3697,23.3355,23.3355,105190.0
2019-10-03 14:10:00,27.31,27.35,27.3,27.33,72370.0,23.3441,23.3783,23.3355,23.3612,72370.0
2019-10-03 14:20:00,27.33,27.36,27.32,27.35,73440.0,23.3612,23.3868,23.3526,23.3783,73440.0
2019-10-03 14:30:00,27.35,27.36,27.3,27.3,106210.0,23.3783,23.3868,23.3355,23.3355,106210.0
2019-10-03 14:40:00,27.3,27.36,27.3,27.34,206680.0,23.3355,23.3868,23.3355,23.3697,206680.0
2019-10-03 14:50:00,27.35,27.35,27.3,27.31,126130.0,23.3783,23.3783,23.3355,23.3441,126130.0
2019-10-03 15:00:00,27.31,27.31,27.28,27.29,164170.0,23.3441,23.3441,23.3184,23.327,164170.0
2019-10-03 15:10:00,27.3,27.32,27.27,27.3,121560.0,23.3355,23.3526,23.3099,23.3355,121560.0
2019-10-03 15:20:00,27.3,27.31,27.28,27.31,188800.0,23.3355,23.3441,23.3184,23.3441,188800.0
2019-10-03 15:30:00,27.31,27.33,27.28,27.31,278550.0,23.3441,23.3612,23.3184,23.3441,278550.0
2019-10-03 15:40:00,27.31,27.37,27.31,27.33,340700.0,23.3441,23.3954,23.3441,23.3612,340700.0
2019-10-03 15:50:00,27.32,27.45,27.31,27.43,1556070.0,23.3526,23.4637,23.3441,23.4466,1556070.0
2019-10-04 09:30:00,27.85,28.06,27.81,27.92,1608820.0,23.8056,23.9852,23.7715,23.8655,1608820.0
2019-10-04 09:40:00,27.91,27.92,27.76,27.92,605390.0,23.8569,23.8655,23.7287,23.8655,605390.0
2019-10-04 09:50:00,27.91,27.98,27.52,27.91,1579270.0,23.8569,23.9168,23.5236,23.8569,1579270.0
2019-10-04 10:00:00,27.89,28.01,27.87,27.91,738630.0,23.8398,23.9424,23.8227,23.8569,738630.0
2019-10-04 10:10:00,27.9,27.9,27.78,27.8,709750.0,23.8484,23.8484,23.7458,23.7629,709750.0
2019-10-04 10:20:00,27.81,27.85,27.71,27.71,533570.0,23.7715,23.8056,23.686,23.686,533570.0
2019-10-04 10:30:00,27.71,27.79,27.71,27.78,279110.0,23.686,23.7544,23.686,23.7458,279110.0
2019-10-04 10:40:00,27.79,27.8,27.72,27.75,191580.0,23.7544,23.7629,23.6945,23.7202,191580.0
2019-10-04 10:50:00,27.76,27.98,27.76,27.88,254320.0,23.7287,23.9168,23.7287,23.8313,254320.0
2019-10-04 11:00:00,27.89,27.95,27.85,27.89,574850.0,23.8398,23.8911,23.8056,23.8398,574850.0
2019-10-04 11:10:00,27.89,27.99,27.86,27.97,941810.0,23.8398,23.9253,23.8142,23.9082,941810.0
2019-10-04 11:20:00,27.96,27.96,27.87,27.9,263110.0,23.8997,23.8997,23.8227,23.8484,263110.0
2019-10-04 11:30:00,27.91,27.98,27.9,27.96,196330.0,23.8569,23.9168,23.8484,23.8997,196330.0
2019-10-04 11:40:00,27.97,27.97,27.89,27.94,232060.0,23.9082,23.9082,23.8398,23.8826,232060.0
2019-10-04 11:50:00,27.94,27.99,27.9,27.91,223770.0,23.8826,23.9253,23.8484,23.8569,223770.0
2019-10-04 12:00:00,27.9,27.95,27.89,27.92,373940.0,23.8484,23.8911,23.8398,23.8655,373940.0
2019-10-04 12:10:00,27.92,27.93,27.89,27.91,202210.0,23.8655,23.874,23.8398,23.8569,202210.0
2019-10-04 12:20:00,27.91,27.96,27.9,27.91,141470.0,23.8569,23.8997,23.8484,23.8569,141470.0
2019-10-04 12:30:00,27.92,27.93,27.89,27.91,182690.0,23.8655,23.874,23.8398,23.8569,182690.0
2019-10-04 12:40:00,27.92,27.92,27.85,27.89,225300.0,23.8655,23.8655,23.8056,23.8398,225300.0
2019-10-04 12:50:00,27.89,27.91,27.89,27.91,139530.0,23.8398,23.8569,23.8398,23.8569,139530.0
2019-10-04 13:00:00,27.91,27.96,27.91,27.93,301980.0,23.8569,23.8997,23.8569,23.874,301980.0
2019-10-04 13:10:00,27.93,27.98,27.93,27.97,195220.0,23.874,23.9168,23.874,23.9082,195220.0
2019-10-04 13:20:00,27.98,27.98,27.96,27.98,260540.0,23.9168,23.9168,23.8997,23.9168,260540.0
2019-10-04 13:30:00,27.97,27.98,27.91,27.91,143780.0,23.9082,23.9168,23.8569,23.8569,143780.0
2019-10-04 13:40:00,27.92,27.98,27.92,27.95,212930.0,23.8655,23.9168,23.8655,23.8911,212930.0
2019-10-04 13:50:00,27.94,27.95,27.91,27.92,112300.0,23.8826,23.8911,23.8569,23.8655,112300.0
2019-10-04 14:00:00,27.93,27.93,27.9,27.91,108450.0,23.874,23.874,23.8484,23.8569,108450.0
2019-10-04 14:10:00,27.92,27.98,27.92,27.97,234390.0,23.8655,23.9168,23.8655,23.9082,234390.0
2019-10-04 14:20:00,27.97,27.97,27.95,27.96,146290.0,23.9082,23.9082,23.8911,23.8997,146290.0
2019-10-04 14:30:00,27.96,27.99,27.96,27.98,143000.0,23.8997,23.9253,23.8997,23.9168,143000.0
2019-10-04 14:40:00,27.98,27.99,27.96,27.96,197900.0,23.9168,23.9253,23.8997,23.8997,197900.0
2019-10-04 14:50:00,27.95,27.97,27.94,27.96,129560.0,23.8911,23.9082,23.8826,23.8997,129560.0
2019-10-04 15:00:00,27.96,27.99,27.93,27.99,180250.0,23.8997,23.9253,23.874,23.9253,180250.0
2019-10-04 15:10:00,27.99,28.09,27.98,28.08,349280.0,23.9253,24.0108,23.9168,24.0022,349280.0
2019-10-04 15:20:00,28.08,28.1,27.99,28.02,425910.0,24.0022,24.0193,23.9253,23.951,425910.0
2019-10-04 15:30:00,28.02,28.08,28.01,28.04,401410.0,23.951,24.0022,23.9424,23.9681,401410.0
2019-10-04 15:40:00,28.04,28.13,28.04,28.11,588930.0,23.9681,24.045,23.9681,24.0279,588930.0
2019-10-04 15:50:00,28.11,28.17,28.06,28.15,1934360.0,24.0279,24.0792,23.9852,24.0621,1934360.0
2019-10-07 09:30:00,28.0,28.1,27.8,27.81,746040.0,23.9339,24.0193,23.7629,23.7715,746040.0
2019-10-07 09:40:00,27.8,27.86,27.75,27.83,484660.0,23.7629,23.8142,23.7202,23.7886,484660.0
2019-10-07 09:50:00,27.84,27.99,27.84,27.87,169970.0,23.7971,23.9253,23.7971,23.8227,169970.0
2019-10-07 10:00:00,27.89,27.99,27.82,27.95,158290.0,23.8398,23.9253,23.78,23.8911,158290.0
2019-10-07 10:10:00,27.95,27.96,27.88,27.89,280810.0,23.8911,23.8997,23.8313,23.8398,280810.0
2019-10-07 10:20:00,27.89,27.94,27.88,27.94,187520.0,23.8398,23.8826,23.8313,23.8826,187520.0
2019-10-07 10:30:00,27.91,27.92,27.84,27.84,134150.0,23.8569,23.8655,23.7971,23.7971,134150.0
2019-10-07 10:40:00,27.84,27.89,27.82,27.83,112430.0,23.7971,23.8398,23.78,23.7886,112430.0
2019-10-07 10:50:00,27.83,27.85,27.81,27.83,173480.0,23.7886,23.8056,23.7715,23.7886,173480.0
2019-10-07 11:00:00,27.83,27.9,27.82,27.85,198500.0,23.7886,23.8484,23.78,23.8056,198500.0
2019-10-07 11:10:00,27.85,27.86,27.78,27.8,267730.0,23.8056,23.8142,23.7458,23.7629,267730.0
2019-10-07 11:20:00,27.81,27.82,27.77,27.79,193750.0,23.7715,23.78,23.7373,23.7544,193750.0
2019-10-07 11:30:00,27.79,27.87,27.79,27.83,158920.0,23.7544,23.8227,23.7544,23.7886,158920.0
2019-10-07 11:40:00,27.83,27.85,27.8,27.82,105630.0,23.7886,23.8056,23.7629,23.78,105630.0
2019-10-07 11:50:00,27.84,27.87,27.83,27.85,91890.0,23.7971,23.8227,23.7886,23.8056,91890.0
2019-10-07 12:00:00,27.85,27.87,27.79,27.79,123100.0,23.8056,23.8227,23.7544,23.7544,123100.0
2019-10-07 12:10:00,27.79,27.82,27.79,27.79,63380.0,23.7544,23.78,23.7544,23.7544,63380.0
2019-10-07 12:20:00,27.79,27.81,27.75,27.76,145730.0,23.7544,23.7715,23.7202,23.7287,145730.0
2019-10-07 12:30:00,27.76,27.78,27.75,27.76,73730.0,23.7287,23.7458,23.7202,23.7287,73730.0
2019-10-07 12:40:00,27.77,27.78,27.76,27.76,172030.0,23.7373,23.7458,23.7287,23.7287,172030.0
2019-10-07 12:50:00,27.76,27.76,27.73,27.74,110790.0,23.7287,23.7287,23.7031,23.7116,110790.0
2019-10-07 13:00:00,27.74,27.78,27.67,27.67,219380.0,23.7116,23.7458,23.6518,23.6518,219380.0
2019-10-07 13:10:00,27.67,27.67,27.63,27.66,274810.0,23.6518,23.6518,23.6176,23.6432,274810.0
2019-10-07 13:20:00,27.67,27.74,27.67,27.7,102040.0,23.6518,23.7116,23.6518,23.6774,102040.0
2019-10-07 13:30:00,27.7,27.9,27.7,27.87,386660.0,23.6774,23.8484,23.6774,23.8227,386660.0
2019-10-07 13:40:00,27.87,27.92,27.87,27.9,182030.0,23.8227,23.8655,23.8227,23.8484,182030.0
2019-10-07 13:50:00,27.9,27.93,27.89,27.93,68170.0,23.8484,23.874,23.8398,23.874,68170.0
2019-10-07 14:00:00,27.93,27.94,27.81,27.84,132560.0,23.874,23.8826,23.7715,23.7971,132560.0
2019-10-07 14:10:00,27.85,27.85,27.76,27.76,69760.0,23.8056,23.8056,23.7287,23.7287,69760.0
2019-10-07 14:20:00,27.76,27.79,27.73,27.79,174960.0,23.7287,23.7544,23.7031,23.7544,174960.0
2019-10-07 14:30:00,27.78,27.78,27.72,27.74,172270.0,23.7458,23.7458,23.6945,23.7116,172270.0
2019-10-07 14:40:00,27.74,27.75,27.68,27.68,201750.0,23.7116,23.7202,23.6603,23.6603,201750.0
2019-10-07 14:50:00,27.68,27.69,27.63,27.67,281920.0,23.6603,23.6689,23.6176,23.6518,281920.0
2019-10-07 15:00:00,27.67,27.67,27.63,27.66,285090.0,23.6518,23.6518,23.6176,23.6432,285090.0
2019-10-07 15:10:00,27.66,27.67,27.61,27.65,388160.0,23.6432,23.6518,23.6005,23.6347,388160.0
2019-10-07 15:20:00,27.65,27.67,27.59,27.63,451390.0,23.6347,23.6518,23.5834,23.6176,451390.0
2019-10-07 15:30:00,27.64,27.64,27.59,27.61,265630.0,23.6261,23.6261,23.5834,23.6005,265630.0
2019-10-07 15:40:00,27.63,27.63,27.59,27.59,330750.0,23.6176,23.6176,23.5834,23.5834,330750.0
2019-10-07 15:50:00,27.59,27.68,27.57,27.61,1439070.0,23.5834,23.6603,23.5663,23.6005,1439070.0
2019-10-08 09:30:00,27.41,27.49,27.14,27.14,973790.0,23.4295,23.4979,23.1988,23.1988,973790.0
2019-10-08 09:40:00,27.14,27.22,27.11,27.19,395500.0,23.1988,23.2671,23.1731,23.2415,395500.0
2019-10-08 09:50:00,27.19,27.2,27.07,27.12,327900.0,23.2415,23.25,23.1389,23.1817,327900.0
2019-10-08 10:00:00,27.11,27.13,26.99,27.06,412470.0,23.1731,23.1902,23.0705,23.1304,412470.0
2019-10-08 10:10:00,27.06,27.15,27.05,27.1,474950.0,23.1304,23.2073,23.1218,23.1646,474950.0
2019-10-08 10:20:00,27.1,27.11,27.03,27.07,518880.0,23.1646,23.1731,23.1047,23.1389,518880.0
2019-10-08 10:30:00,27.06,27.1,26.98,27.07,495210.0,23.1304,23.1646,23.062,23.1389,495210.0
2019-10-08 10:40:00,27.08,27.08,26.99,27.02,378050.0,23.1475,23.1475,23.0705,23.0962,378050.0
2019-10-08 10:50:00,27.01,27.08,26.98,27.07,652370.0,23.0876,23.1475,23.062,23.1389,652370.0
2019-10-08 11:00:00,27.07,27.12,27.02,27.07,398610.0,23.1389,23.1817,23.0962,23.1389,398610.0
2019-10-08 11:10:00,27.05,27.08,27.01,27.04,288840.0,23.1218,23.1475,23.0876,23.1133,288840.0
2019-10-08 11:20:00,27.03,27.03,26.93,26.93,395070.0,23.1047,23.1047,23.0192,23.0192,395070.0
2019-10-08 11:30:00,26.94,26.96,26.89,26.93,208860.0,23.0278,23.0449,22.9851,23.0192,208860.0
2019-10-08 11:40:00,26.94,26.98,26.93,26.95,359400.0,23.0278,23.062,23.0192,23.0363,359400.0
2019-10-08 11:50:00,26.94,27.03,26.94,27.02,252020.0,23.0278,23.1047,23.0278,23.0962,252020.0
2019-10-08 12:00:00,27.02,27.09,26.99,27.07,814220.0,23.0962,23.156,23.0705,23.1389,814220.0
2019-10-08 12:10:00,27.08,27.15,27.06,27.15,161370.0,23.1475,23.2073,23.1304,23.2073,161370.0
2019-10-08 12:20:00,27.15,27.29,27.15,27.29,311790.0,23.2073,23.327,23.2073,23.327,311790.0
2019-10-08 12:30:00,27.27,27.28,27.19,27.2,142870.0,23.3099,23.3184,23.2415,23.25,142870.0
2019-10-08 12:40:00,27.2,27.35,27.19,27.3,265770.0,23.25,23.3783,23.2415,23.3355,265770.0
2019-10-08 12:50:00,27.31,27.31,27.25,27.28,114400.0,23.3441,23.3441,23.2928,23.3184,114400.0
2019-10-08 13:00:00,27.29,27.29,27.23,27.28,123060.0,23.327,23.327,23.2757,23.3184,123060.0
2019-10-08 13:10:00,27.27,27.29,27.24,27.28,105980.0,23.3099,23.327,23.2842,23.3184,105980.0
2019-10-08 13:20:00,27.29,27.33,27.29,27.31,145690.0,23.327,23.3612,23.327,23.3441,145690.0
2019-10-08 13:30:00,27.31,27.33,27.27,27.31,81440.0,23.3441,23.3612,23.3099,23.3441,81440.0
2019-10-08 13:40:00,27.31,27.35,27.31,27.35,106440.0,23.3441,23.3783,23.3441,23.3783,106440.0
2019-10-08 13:50:00,27.35,27.35,27.29,27.3,307400.0,23.3783,23.3783,23.327,23.3355,307400.0
2019-10-08 14:00:00,27.3,27.31,27.25,27.3,145590.0,23.3355,23.3441,23.2928,23.3355,145590.0
2019-10-08 14:10:00,27.3,27.31,27.27,27.31,267280.0,23.3355,23.3441,23.3099,23.3441,267280.0
2019-10-08 14:20:00,27.31,27.34,27.3,27.33,96350.0,23.3441,23.3697,23.3355,23.3612,96350.0
2019-10-08 14:30:00,27.32,27.43,27.32,27.37,211850.0,23.3526,23.4466,23.3526,23.3954,211850.0
2019-10-08 14:40:00,27.36,27.45,27.36,27.45,279370.0,23.3868,23.4637,23.3868,23.4637,279370.0
2019-10-08 14:50:00,27.46,27.47,27.14,27.28,600310.0,23.4723,23.4808,23.1988,23.3184,600310.0
2019-10-08 15:00:00,27.28,27.39,27.25,27.25,338380.0,23.3184,23.4124,23.2928,23.2928,338380.0
2019-10-08 15:10:00,27.25,27.27,27.18,27.27,280060.0,23.2928,23.3099,23.2329,23.3099,280060.0
2019-10-08 15:20:00,27.26,27.29,27.23,27.27,199900.0,23.3013,23.327,23.2757,23.3099,199900.0
2019-10-08 15:30:00,27.27,27.3,27.15,27.16,234150.0,23.3099,23.3355,23.2073,23.2158,234150.0
2019-10-08 15:40:00,27.16,27.17,27.12,27.14,304140.0,23.2158,23.2244,23.1817,23.1988,304140.0
2019-10-08 15:50:00,27.16,27.19,27.02,27.03,1386630.0,23.2158,23.2415,23.0962,23.1047,1386630.0
2019-10-09 09:30:00,27.39,27.4,27.2,27.27,452040.0,23.4124,23.421,23.25,23.3099,452040.0
2019-10-09 09:40:00,27.29,27.4,27.29,27.38,307410.0,23.327,23.421,23.327,23.4039,307410.0
2019-10-09 09:50:00,27.37,27.38,27.23,27.36,378830.0,23.3954,23.4039,23.2757,23.3868,378830.0
2019-10-09 10:00:00,27.34,27.41,27.29,27.36,307120.0,23.3697,23.4295,23.327,23.3868,307120.0
2019-10-09 10:10:00,27.32,27.39,27.3,27.37,168880.0,23.3526,23.4124,23.3355,23.3954,168880.0
2019-10-09 10:20:00,27.38,27.4,27.32,27.38,127920.0,23.4039,23.421,23.3526,23.4039,127920.0
2019-10-09 10:30:00,27.38,27.4,27.31,27.32,140700.0,23.4039,23.421,23.3441,23.3526,140700.0
2019-10-09 10:40:00,27.33,27.36,27.31,27.34,230210.0,23.3612,23.3868,23.3441,23.3697,230210.0
2019-10-09 10:50:00,27.34,27.36,27.28,27.35,183350.0,23.3697,23.3868,23.3184,23.3783,183350.0
2019-10-09 11:00:00,27.35,27.38,27.3,27.33,249600.0,23.3783,23.4039,23.3355,23.3612,249600.0
2019-10-09 11:10:00,27.33,27.34,27.27,27.33,260410.0,23.3612,23.3697,23.3099,23.3612,260410.0
2019-10-09 11:20:00,27.33,27.36,27.31,27.34,205300.0,23.3612,23.3868,23.3441,23.3697,205300.0
2019-10-09 11:30:00,27.33,27.4,27.33,27.4,221300.0,23.3612,23.421,23.3612,23.421,221300.0
2019-10-09 11:40:00,27.39,27.46,27.39,27.44,234240.0,23.4124,23.4723,23.4124,23.4552,234240.0
2019-10-09 11:50:00,27.44,27.46,27.41,27.41,136580.0,23.4552,23.4723,23.4295,23.4295,136580.0
2019-10-09 12:00:00,27.41,27.46,27.4,27.44,155010.0,23.4295,23.4723,23.421,23.4552,155010.0
2019-10-09 12:10:00,27.43,27.45,27.38,27.4,100140.0,23.4466,23.4637,23.4039,23.421,100140.0
2019-10-09 12:20:00,27.4,27.41,27.37,27.39,101180.0,23.421,23.4295,23.3954,23.4124,101180.0
2019-10-09 12:30:00,27.38,27.46,27.38,27.44,516810.0,23.4039,23.4723,23.4039,23.4552,516810.0
2019-10-09 12:40:00,27.44,27.44,27.39,27.4,136920.0,23.4552,23.4552,23.4124,23.421,136920.0
2019-10-09 12:50:00,27.4,27.44,27.38,27.43,111130.0,23.421,23.4552,23.4039,23.4466,111130.0
2019-10-09 13:00:00,27.43,27.49,27.41,27.42,171990.0,23.4466,23.4979,23.4295,23.4381,171990.0
2019-10-09 13:10:00,27.41,27.41,27.35,27.36,148640.0,23.4295,23.4295,23.3783,23.3868,148640.0
2019-10-09 13:20:00,27.35,27.38,27.35,27.36,71200.0,23.3783,23.4039,23.3783,23.3868,71200.0
2019-10-09 13:30:00,27.36,27.39,27.34,27.38,174420.0,23.3868,23.4124,23.3697,23.4039,174420.0
2019-10-09 13:40:00,27.38,27.42,27.38,27.41,139560.0,23.4039,23.4381,23.4039,23.4295,139560.0
2019-10-09 13:50:00,27.4,27.43,27.36,27.36,84710.0,23.421,23.4466,23.3868,23.3868,84710.0
2019-10-09 14:00:00,27.36,27.39,27.33,27.36,166190.0,23.3868,23.4124,23.3612,23.3868,166190.0
2019-10-09 14:10:00,27.38,27.42,27.37,27.42,199650.0,23.4039,23.4381,23.3954,23.4381,199650.0
2019-10-09 14:20:00,27.42,27.45,27.41,27.42,460870.0,23.4381,23.4637,23.4295,23.4381,460870.0
2019-10-09 14:30:00,27.42,27.44,27.41,27.44,80850.0,23.4381,23.4552,23.4295,23.4552,80850.0
2019-10-09 14:40:00,27.43,27.45,27.4,27.41,89620.0,23.4466,23.4637,23.421,23.4295,89620.0
2019-10-09 14:50:00,27.41,27.48,27.41,27.45,157810.0,23.4295,23.4894,23.4295,23.4637,157810.0
2019-10-09 15:00:00,27.45,27.49,27.44,27.48,168450.0,23.4637,23.4979,23.4552,23.4894,168450.0
2019-10-09 15:10:00,27.48,27.48,27.45,27.46,175440.0,23.4894,23.4894,23.4637,23.4723,175440.0
2019-10-09 15:20:00,27.46,27.47,27.44,27.47,678200.0,23.4723,23.4808,23.4552,23.4808,678200.0
2019-10-09 15:30:00,27.48,27.49,27.44,27.46,203650.0,23.4894,23.4979,23.4552,23.4723,203650.0
2019-10-09 15:40:00,27.45,27.46,27.33,27.34,701550.0,23.4637,23.4723,23.3612,23.3697,701550.0
2019-10-09 15:50:00,27.33,27.38,27.28,27.32,1203790.0,23.3612,23.4039,23.3184,23.3526,1203790.0
2019-10-10 09:30:00,27.42,27.54,27.36,27.5,521220.0,23.4381,23.5407,23.3868,23.5065,521220.0
2019-10-10 09:40:00,27.5,27.63,27.5,27.61,231140.0,23.5065,23.6176,23.5065,23.6005,231140.0
2019-10-10 09:50:00,27.61,27.88,27.6,27.8,576650.0,23.6005,23.8313,23.592,23.7629,576650.0
2019-10-10 10:00:00,27.82,27.84,27.77,27.78,439160.0,23.78,23.7971,23.7373,23.7458,439160.0
2019-10-10 10:10:00,27.79,27.84,27.76,27.83,393710.0,23.7544,23.7971,23.7287,23.7886,393710.0
2019-10-10 10:20:00,27.82,27.84,27.76,27.77,216090.0,23.78,23.7971,23.7287,23.7373,216090.0
2019-10-10 10:30:00,27.78,27.81,27.76,27.79,210140.0,23.7458,23.7715,23.7287,23.7544,210140.0
2019-10-10 10:40:00,27.79,27.79,27.73,27.73,107130.0,23.7544,23.7544,23.7031,23.7031,107130.0
2019-10-10 10:50:00,27.73,27.86,27.71,27.83,232590.0,23.7031,23.8142,23.686,23.7886,232590.0
2019-10-10 11:00:00,27.82,27.84,27.8,27.8,100010.0,23.78,23.7971,23.7629,23.7629,100010.0
2019-10-10 11:10:00,27.81,27.85,27.79,27.84,152030.0,23.7715,23.8056,23.7544,23.7971,152030.0
2019-10-10 11:20:00,27.81,27.85,27.81,27.81,329210.0,23.7715,23.8056,23.7715,23.7715,329210.0
2019-10-10 11:30:00,27.81,27.84,27.81,27.82,348930.0,23.7715,23.7971,23.7715,23.78,348930.0
2019-10-10 11:40:00,27.82,27.85,27.78,27.84,416470.0,23.78,23.8056,23.7458,23.7971,416470.0
2019-10-10 11:50:00,27.84,27.84,27.81,27.82,546780.0,23.7971,23.7971,23.7715,23.78,546780.0
2019-10-10 12:00:00,27.82,27.84,27.76,27.76,229800.0,23.78,23.7971,23.7287,23.7287,229800.0
2019-10-10 12:10:00,27.76,27.79,27.76,27.78,208890.0,23.7287,23.7544,23.7287,23.7458,208890.0
2019-10-10 12:20:00,27.78,27.78,27.62,27.63,265400.0,23.7458,23.7458,23.609,23.6176,265400.0
2019-10-10 12:30:00,27.62,27.64,27.56,27.59,239400.0,23.609,23.6261,23.5578,23.5834,239400.0
2019-10-10 12:40:00,27.58,27.62,27.58,27.61,187140.0,23.5749,23.609,23.5749,23.6005,187140.0
2019-10-10 12:50:00,27.62,27.62,27.56,27.61,113250.0,23.609,23.609,23.5578,23.6005,113250.0
2019-10-10 13:00:00,27.61,27.61,27.59,27.6,74720.0,23.6005,23.6005,23.5834,23.592,74720.0
2019-10-10 13:10:00,27.59,27.61,27.54,27.54,61470.0,23.5834,23.6005,23.5407,23.5407,61470.0
2019-10-10 13:20:00,27.55,27.57,27.54,27.54,58800.0,23.5492,23.5663,23.5407,23.5407,58800.0
2019-10-10 13:30:00,27.53,27.53,27.45,27.51,138780.0,23.5321,23.5321,23.4637,23.515,138780.0
2019-10-10 13:40:00,27.52,27.55,27.51,27.54,79010.0,23.5236,23.5492,23.515,23.5407,79010.0
2019-10-10 13:50:00,27.54,27.62,27.54,27.58,85870.0,23.5407,23.609,23.5407,23.5749,85870.0
2019-10-10 14:00:00,27.6,27.6,27.38,27.42,179600.0,23.592,23.592,23.4039,23.4381,179600.0
2019-10-10 14:10:00,27.42,27.55,27.42,27.53,136060.0,23.4381,23.5492,23.4381,23.5321,136060.0
2019-10-10 14:20:00,27.53,27.56,27.51,27.54,54000.0,23.5321,23.5578,23.515,23.5407,54000.0
2019-10-10 14:30:00,27.53,27.59,27.53,27.55,94750.0,23.5321,23.5834,23.5321,23.5492,94750.0
2019-10-10 14:40:00,27.55,27.55,27.49,27.53,115000.0,23.5492,23.5492,23.4979,23.5321,115000.0
2019-10-10 14:50:00,27.53,27.55,27.51,27.54,137130.0,23.5321,23.5492,23.515,23.5407,137130.0
2019-10-10 15:00:00,27.54,27.54,27.5,27.51,319470.0,23.5407,23.5407,23.5065,23.515,319470.0
2019-10-10 15:10:00,27.51,27.53,27.48,27.51,206100.0,23.515,23.5321,23.4894,23.515,206100.0
2019-10-10 15:20:00,27.5,27.54,27.49,27.52,326210.0,23.5065,23.5407,23.4979,23.5236,326210.0
2019-10-10 15:30:00,27.52,27.53,27.48,27.48,259130.0,23.5236,23.5321,23.4894,23.4894,259130.0
2019-10-10 15:40:00,27.49,27.49,27.42,27.46,510460.0,23.4979,23.4979,23.4381,23.4723,510460.0
2019-10-10 15:50:00,27.46,27.47,27.4,27.46,1191010.0,23.4723,23.4808,23.421,23.4723,1191010.0
2019-10-11 09:30:00,27.95,28.2,27.91,28.18,1030480.0,23.8911,24.1048,23.8569,24.0877,1030480.0
2019-10-11 09:40:00,28.17,28.31,28.16,28.23,579900.0,24.0792,24.1988,24.0706,24.1305,579900.0
2019-10-11 09:50:00,28.24,28.33,28.24,28.29,436050.0,24.139,24.2159,24.139,24.1818,436050.0
2019-10-11 10:00:00,28.29,28.33,28.27,28.28,234130.0,24.1818,24.2159,24.1647,24.1732,234130.0
2019-10-11 10:10:00,28.28,28.28,28.22,28.25,261470.0,24.1732,24.1732,24.1219,24.1476,261470.0
2019-10-11 10:20:00,28.25,28.29,28.23,28.27,150990.0,24.1476,24.1818,24.1305,24.1647,150990.0
2019-10-11 10:30:00,28.28,28.33,28.24,28.25,285240.0,24.1732,24.2159,24.139,24.1476,285240.0
2019-10-11 10:40:00,28.25,28.29,28.23,28.29,101250.0,24.1476,24.1818,24.1305,24.1818,101250.0
2019-10-11 10:50:00,28.29,28.34,28.28,28.33,243550.0,24.1818,24.2245,24.1732,24.2159,243550.0
2019-10-11 11:00:00,28.33,28.35,28.26,28.27,296720.0,24.2159,24.233,24.1561,24.1647,296720.0
2019-10-11 11:10:00,28.28,28.34,28.27,28.32,265420.0,24.1732,24.2245,24.1647,24.2074,265420.0
2019-10-11 11:20:00,28.32,28.38,28.32,28.38,235690.0,24.2074,24.2587,24.2074,24.2587,235690.0
2019-10-11 11:30:00,28.38,28.41,28.36,28.37,285380.0,24.2587,24.2843,24.2416,24.2501,285380.0
2019-10-11 11:40:00,28.37,28.4,28.29,28.33,350240.0,24.2501,24.2758,24.1818,24.2159,350240.0
2019-10-11 11:50:00,28.32,28.33,28.24,28.29,232950.0,24.2074,24.2159,24.139,24.1818,232950.0
2019-10-11 12:00:00,28.29,28.3,28.21,28.23,288080.0,24.1818,24.1903,24.1134,24.1305,288080.0
2019-10-11 12:10:00,28.23,28.26,28.19,28.23,274150.0,24.1305,24.1561,24.0963,24.1305,274150.0
2019-10-11 12:20:00,28.23,28.29,28.22,28.27,157630.0,24.1305,24.1818,24.1219,24.1647,157630.0
2019-10-11 12:30:00,28.27,28.29,28.1,28.2,390240.0,24.1647,24.1818,24.0193,24.1048,390240.0
2019-10-11 12:40:00,28.19,28.24,28.19,28.23,91110.0,24.0963,24.139,24.0963,24.1305,91110.0
2019-10-11 12:50:00,28.23,28.29,28.23,28.28,177260.0,24.1305,24.1818,24.1305,24.1732,177260.0
2019-10-11 13:00:00,28.27,28.28,28.24,28.24,220220.0,24.1647,24.1732,24.139,24.139,220220.0
2019-10-11 13:10:00,28.24,28.26,28.22,28.22,296520.0,24.139,24.1561,24.1219,24.1219,296520.0
2019-10-11 13:20:00,28.23,28.33,28.18,28.25,437390.0,24.1305,24.2159,24.0877,24.1476,437390.0
2019-10-11 13:30:00,28.26,28.27,28.22,28.24,111870.0,24.1561,24.1647,24.1219,24.139,111870.0
2019-10-11 13:40:00,28.25,28.31,28.25,28.28,142430.0,24.1476,24.1988,24.1476,24.1732,142430.0
2019-10-11 13:50:00,28.28,28.33,28.28,28.29,178900.0,24.1732,24.2159,24.1732,24.1818,178900.0
2019-10-11 14:00:00,28.28,28.31,28.27,28.27,308920.0,24.1732,24.1988,24.1647,24.1647,308920.0
2019-10-11 14:10:00,28.27,28.27,28.22,28.27,227130.0,24.1647,24.1647,24.1219,24.1647,227130.0
2019-10-11 14:20:00,28.27,28.32,28.25,28.3,276880.0,24.1647,24.2074,24.1476,24.1903,276880.0
2019-10-11 14:30:00,28.31,28.32,28.29,28.31,243940.0,24.1988,24.2074,24.1818,24.1988,243940.0
2019-10-11 14:40:00,28.32,28.34,28.3,28.32,234360.0,24.2074,24.2245,24.1903,24.2074,234360.0
2019-10-11 14:50:00,28.33,28.34,28.26,28.28,314910.0,24.2159,24.2245,24.1561,24.1732,314910.0
2019-10-11 15:00:00,28.29,28.29,28.22,28.28,222330.0,24.1818,24.1818,24.1219,24.1732,222330.0
2019-10-11 15:10:00,28.28,28.3,28.26,28.29,314890.0,24.1732,24.1903,24.1561,24.1818,314890.0
2019-10-11 15:20:00,28.29,28.31,28.27,28.28,273390.0,24.1818,24.1988,24.1647,24.1732,273390.0
2019-10-11 15:30:00,28.29,28.38,28.21,28.38,445520.0,24.1818,24.2587,24.1134,24.2587,445520.0
2019-10-11 15:40:00,28.38,28.4,28.16,28.18,836970.0,24.2587,24.2758,24.0706,24.0877,836970.0
2019-10-11 15:50:00,28.18,28.24,28.08,28.09,1721430.0,24.0877,24.139,24.0022,24.0108,1721430.0
2019-10-14 09:30:00,28.04,28.11,28.0,28.06,270380.0,23.9681,24.0279,23.9339,23.9852,270380.0
2019-10-14 09:40:00,28.08,28.24,28.08,28.24,225090.0,24.0022,24.139,24.0022,24.139,225090.0
2019-10-14 09:50:00,28.23,28.24,28.14,28.14,149680.0,24.1305,24.139,24.0535,24.0535,149680.0
2019-10-14 10:00:00,28.14,28.16,28.09,28.12,175470.0,24.0535,24.0706,24.0108,24.0364,175470.0
2019-10-14 10:10:00,28.13,28.15,28.08,28.09,217190.0,24.045,24.0621,24.0022,24.0108,217190.0
2019-10-14 10:20:00,28.09,28.09,27.99,28.04,176850.0,24.0108,24.0108,23.9253,23.9681,176850.0
2019-10-14 10:30:00,28.04,28.18,28.04,28.17,106960.0,23.9681,24.0877,23.9681,24.0792,106960.0
2019-10-14 10:40:00,28.17,28.19,28.16,28.18,106080.0,24.0792,24.0963,24.0706,24.0877,106080.0
2019-10-14 10:50:00,28.18,28.2,28.15,28.19,114940.0,24.0877,24.1048,24.0621,24.0963,114940.0
2019-10-14 11:00:00,28.19,28.2,28.13,28.17,140470.0,24.0963,24.1048,24.045,24.0792,140470.0
2019-10-14 11:10:00,28.18,28.18,28.13,28.13,49470.0,24.0877,24.0877,24.045,24.045,49470.0
2019-10-14 11:20:00,28.14,28.17,28.1,28.11,83670.0,24.0535,24.0792,24.0193,24.0279,83670.0
2019-10-14 11:30:00,28.11,28.15,28.1,28.15,78800.0,24.0279,24.0621,24.0193,24.0621,78800.0
2019-10-14 11:40:00,28.15,28.17,28.13,28.14,131070.0,24.0621,24.0792,24.045,24.0535,131070.0
2019-10-14 11:50:00,28.14,28.17,28.13,28.15,172120.0,24.0535,24.0792,24.045,24.0621,172120.0
2019-10-14 12:00:00,28.15,28.16,28.1,28.13,65080.0,24.0621,24.0706,24.0193,24.045,65080.0
2019-10-14 12:10:00,28.13,28.18,28.12,28.18,133430.0,24.045,24.0877,24.0364,24.0877,133430.0
2019-10-14 12:20:00,28.18,28.18,28.11,28.11,83250.0,24.0877,24.0877,24.0279,24.0279,83250.0
2019-10-14 12:30:00,28.12,28.12,28.09,28.1,62780.0,24.0364,24.0364,24.0108,24.0193,62780.0
2019-10-14 12:40:00,28.09,28.09,28.06,28.07,134150.0,24.0108,24.0108,23.9852,23.9937,134150.0
2019-10-14 12:50:00,28.07,28.1,28.06,28.09,89020.0,23.9937,24.0193,23.9852,24.0108,89020.0
2019-10-14 13:00:00,28.09,28.11,28.08,28.11,49710.0,24.0108,24.0279,24.0022,24.0279,49710.0
2019-10-14 13:10:00,28.11,28.11,28.08,28.08,57020.0,24.0279,24.0279,24.0022,24.0022,57020.0
2019-10-14 13:20:00,28.08,28.08,28.05,28.08,57760.0,24.0022,24.0022,23.9766,24.0022,57760.0
2019-10-14 13:30:00,28.08,28.1,28.07,28.09,57440.0,24.0022,24.0193,23.9937,24.0108,57440.0
2019-10-14 13:40:00,28.1,28.13,28.1,28.12,62490.0,24.0193,24.045,24.0193,24.0364,62490.0
2019-10-14 13:50:00,28.13,28.14,28.11,28.14,115400.0,24.045,24.0535,24.0279,24.0535,115400.0
2019-10-14 14:00:00,28.14,28.16,28.13,28.16,132720.0,24.0535,24.0706,24.045,24.0706,132720.0
2019-10-14 14:10:00,28.16,28.25,28.16,28.22,499520.0,24.0706,24.1476,24.0706,24.1219,499520.0
2019-10-14 14:20:00,28.22,28.22,28.19,28.2,71380.0,24.1219,24.1219,24.0963,24.1048,71380.0
2019-10-14 14:30:00,28.22,28.23,28.2,28.21,67280.0,24.1219,24.1305,24.1048,24.1134,67280.0
2019-10-14 14:40:00,28.21,28.21,28.18,28.19,58600.0,24.1134,24.1134,24.0877,24.0963,58600.0
2019-10-14 14:50:00,28.2,28.21,28.17,28.2,48000.0,24.1048,24.1134,24.0792,24.1048,48000.0
2019-10-14 15:00:00,28.19,28.21,28.18,28.19,80390.0,24.0963,24.1134,24.0877,24.0963,80390.0
2019-10-14 15:10:00,28.19,28.21,28.18,28.21,103960.0,24.0963,24.1134,24.0877,24.1134,103960.0
2019-10-14 15:20:00,28.21,28.26,28.21,28.25,198280.0,24.1134,24.1561,24.1134,24.1476,198280.0
2019-10-14 15:30:00,28.24,28.24,28.2,28.23,132700.0,24.139,24.139,24.1048,24.1305,132700.0
2019-10-14 15:40:00,28.23,28.23,28.18,28.19,120870.0,24.1305,24.1305,24.0877,24.0963,120870.0
2019-10-14 15:50:00,28.18,28.23,28.16,28.16,839210.0,24.0877,24.1305,24.0706,24.0706,839210.0
2019-10-15 09:30:00,28.26,28.44,28.22,28.31,524150.0,24.1561,24.31,24.1219,24.1988,524150.0
2019-10-15 09:40:00,28.28,28.36,28.28,28.33,83120.0,24.1732,24.2416,24.1732,24.2159,83120.0
2019-10-15 09:50:00,28.34,28.37,28.28,28.31,246800.0,24.2245,24.2501,24.1732,24.1988,246800.0
2019-10-15 10:00:00,28.31,28.35,28.28,28.35,887530.0,24.1988,24.233,24.1732,24.233,887530.0
2019-10-15 10:10:00,28.36,28.48,28.34,28.46,324120.0,24.2416,24.3442,24.2245,24.3271,324120.0
2019-10-15 10:20:00,28.46,28.57,28.44,28.56,312940.0,24.3271,24.4211,24.31,24.4125,312940.0
2019-10-15 10:30:00,28.56,28.69,28.55,28.68,242110.0,24.4125,24.5237,24.404,24.5151,242110.0
2019-10-15 10:40:00,28.69,28.74,28.67,28.68,342500.0,24.5237,24.5664,24.5066,24.5151,342500.0
2019-10-15 10:50:00,28.68,28.75,28.68,28.75,194110.0,24.5151,24.575,24.5151,24.575,194110.0
2019-10-15 11:00:00,28.74,28.78,28.71,28.78,509760.0,24.5664,24.6006,24.5408,24.6006,509760.0
2019-10-15 11:10:00,28.76,28.77,28.72,28.73,449370.0,24.5835,24.592,24.5493,24.5579,449370.0
2019-10-15 11:20:00,28.74,28.75,28.67,28.74,198510.0,24.5664,24.575,24.5066,24.5664,198510.0
2019-10-15 11:30:00,28.73,28.74,28.64,28.65,140280.0,24.5579,24.5664,24.4809,24.4895,140280.0
2019-10-15 11:40:00,28.64,28.72,28.63,28.72,149640.0,24.4809,24.5493,24.4724,24.5493,149640.0
2019-10-15 11:50:00,28.71,28.72,28.68,28.7,142250.0,24.5408,24.5493,24.5151,24.5322,142250.0
2019-10-15 12:00:00,28.72,28.77,28.71,28.72,261720.0,24.5493,24.592,24.5408,24.5493,261720.0
2019-10-15 12:10:00,28.72,28.76,28.71,28.75,218390.0,24.5493,24.5835,24.5408,24.575,218390.0
2019-10-15 12:20:00,28.75,28.77,28.68,28.69,160130.0,24.575,24.592,24.5151,24.5237,160130.0
2019-10-15 12:30:00,28.71,28.74,28.71,28.73,44120.0,24.5408,24.5664,24.5408,24.5579,44120.0
2019-10-15 12:40:00,28.73,28.73,28.7,28.71,56880.0,24.5579,24.5579,24.5322,24.5408,56880.0
2019-10-15 12:50:00,28.71,28.75,28.71,28.75,132620.0,24.5408,24.575,24.5408,24.575,132620.0
2019-10-15 13:00:00,28.75,28.78,28.75,28.76,227170.0,24.575,24.6006,24.575,24.5835,227170.0
2019-10-15 13:10:00,28.76,28.79,28.76,28.79,206210.0,24.5835,24.6091,24.5835,24.6091,206210.0
2019-10-15 13:20:00,28.79,28.88,28.79,28.87,787710.0,24.6091,24.6861,24.6091,24.6775,787710.0
2019-10-15 13:30:00,28.88,28.89,28.86,28.89,240870.0,24.6861,24.6946,24.669,24.6946,240870.0
2019-10-15 13:40:00,28.89,28.92,28.89,28.91,314170.0,24.6946,24.7203,24.6946,24.7117,314170.0
2019-10-15 13:50:00,28.91,28.92,28.88,28.91,194640.0,24.7117,24.7203,24.6861,24.7117,194640.0
2019-10-15 14:00:00,28.91,28.93,28.89,28.93,295530.0,24.7117,24.7288,24.6946,24.7288,295530.0
2019-10-15 14:10:00,28.94,28.98,28.93,28.98,229270.0,24.7374,24.7716,24.7288,24.7716,229270.0
2019-10-15 14:20:00,28.98,28.99,28.94,28.94,266510.0,24.7716,24.7801,24.7374,24.7374,266510.0
2019-10-15 14:30:00,28.95,28.98,28.95,28.97,331670.0,24.7459,24.7716,24.7459,24.763,331670.0
2019-10-15 14:40:00,28.96,29.0,28.96,28.99,423570.0,24.7545,24.7886,24.7545,24.7801,423570.0
2019-10-15 14:50:00,28.99,29.0,28.97,28.99,318090.0,24.7801,24.7886,24.763,24.7801,318090.0
2019-10-15 15:00:00,28.98,28.99,28.96,28.97,229720.0,24.7716,24.7801,24.7545,24.763,229720.0
2019-10-15 15:10:00,28.97,28.98,28.96,28.97,212180.0,24.763,24.7716,24.7545,24.763,212180.0
2019-10-15 15:20:00,28.97,28.99,28.94,28.99,241260.0,24.763,24.7801,24.7374,24.7801,241260.0
2019-10-15 15:30:00,28.99,29.0,28.94,28.97,507310.0,24.7801,24.7886,24.7374,24.763,507310.0
2019-10-15 15:40:00,28.97,29.03,28.97,29.0,576360.0,24.763,24.8143,24.763,24.7886,576360.0
2019-10-15 15:50:00,29.0,29.06,29.0,29.04,1919300.0,24.7886,24.8399,24.7886,24.8228,1919300.0
2019-10-16 09:30:00,28.74,28.9,28.65,28.78,613980.0,24.5664,24.7032,24.4895,24.6006,613980.0
2019-10-16 09:40:00,28.76,28.88,28.71,28.87,284490.0,24.5835,24.6861,24.5408,24.6775,284490.0
2019-10-16 09:50:00,28.87,28.92,28.82,28.83,175370.0,24.6775,24.7203,24.6348,24.6433,175370.0
2019-10-16 10:00:00,28.84,28.86,28.7,28.82,250690.0,24.6519,24.669,24.5322,24.6348,250690.0
2019-10-16 10:10:00,28.83,28.84,28.73,28.77,274400.0,24.6433,24.6519,24.5579,24.592,274400.0
2019-10-16 10:20:00,28.77,28.87,28.77,28.85,113950.0,24.592,24.6775,24.592,24.6604,113950.0
2019-10-16 10:30:00,28.85,28.86,28.82,28.83,74800.0,24.6604,24.669,24.6348,24.6433,74800.0
2019-10-16 10:40:00,28.84,28.86,28.82,28.85,112100.0,24.6519,24.669,24.6348,24.6604,112100.0
2019-10-16 10:50:00,28.85,28.95,28.85,28.94,215150.0,24.6604,24.7459,24.6604,24.7374,215150.0
2019-10-16 11:00:00,28.95,29.0,28.95,28.96,316840.0,24.7459,24.7886,24.7459,24.7545,316840.0
2019-10-16 11:10:00,28.95,28.99,28.95,28.97,195860.0,24.7459,24.7801,24.7459,24.763,195860.0
2019-10-16 11:20:00,28.97,29.01,28.96,28.98,171040.0,24.763,24.7972,24.7545,24.7716,171040.0
2019-10-16 11:30:00,28.98,28.99,28.91,28.93,419600.0,24.7716,24.7801,24.7117,24.7288,419600.0
2019-10-16 11:40:00,28.92,28.99,28.92,28.99,298800.0,24.7203,24.7801,24.7203,24.7801,298800.0
2019-10-16 11:50:00,28.97,28.98,28.87,28.88,238260.0,24.763,24.7716,24.6775,24.6861,238260.0
2019-10-16 12:00:00,28.89,28.9,28.85,28.9,194760.0,24.6946,24.7032,24.6604,24.7032,194760.0
2019-10-16 12:10:00,28.89,28.9,28.83,28.83,472380.0,24.6946,24.7032,24.6433,24.6433,472380.0
2019-10-16 12:20:00,28.84,28.84,28.78,28.79,133990.0,24.6519,24.6519,24.6006,24.6091,133990.0
2019-10-16 12:30:00,28.8,28.83,28.79,28.83,140000.0,24.6177,24.6433,24.6091,24.6433,140000.0
2019-10-16 12:40:00,28.82,28.84,28.81,28.83,126640.0,24.6348,24.6519,24.6262,24.6433,126640.0
2019-10-16 12:50:00,28.83,28.83,28.76,28.79,169350.0,24.6433,24.6433,24.5835,24.6091,169350.0
2019-10-16 13:00:00,28.79,28.82,28.78,28.78,108830.0,24.6091,24.6348,24.6006,24.6006,108830.0
2019-10-16 13:10:00,28.79,28.8,28.77,28.77,201310.0,24.6091,24.6177,24.592,24.592,201310.0
2019-10-16 13:20:00,28.78,28.79,28.75,28.76,154010.0,24.6006,24.6091,24.575,24.5835,154010.0
2019-10-16 13:30:00,28.76,28.82,28.76,28.8,335010.0,24.5835,24.6348,24.5835,24.6177,335010.0
2019-10-16 13:40:00,28.8,28.83,28.77,28.79,369950.0,24.6177,24.6433,24.592,24.6091,369950.0
2019-10-16 13:50:00,28.79,28.8,28.74,28.74,147880.0,24.6091,24.6177,24.5664,24.5664,147880.0
2019-10-16 14:00:00,28.74,28.75,28.73,28.73,154820.0,24.5664,24.575,24.5579,24.5579,154820.0
2019-10-16 14:10:00,28.73,28.78,28.73,28.77,150080.0,24.5579,24.6006,24.5579,24.592,150080.0
2019-10-16 14:20:00,28.77,28.84,28.77,28.83,253210.0,24.592,24.6519,24.592,24.6433,253210.0
2019-10-16 14:30:00,28.83,28.9,28.83,28.86,208590.0,24.6433,24.7032,24.6433,24.669,208590.0
2019-10-16 14:40:00,28.86,28.87,28.82,28.85,252490.0,24.669,24.6775,24.6348,24.6604,252490.0
2019-10-16 14:50:00,28.85,28.89,28.84,28.85,127900.0,24.6604,24.6946,24.6519,24.6604,127900.0
2019-10-16 15:00:00,28.85,28.88,28.81,28.82,489500.0,24.6604,24.6861,24.6262,24.6348,489500.0
2019-10-16 15:10:00,28.82,28.82,28.76,28.8,346670.0,24.6348,24.6348,24.5835,24.6177,346670.0
2019-10-16 15:20:00,28.79,28.8,28.78,28.78,205320.0,24.6091,24.6177,24.6006,24.6006,205320.0
2019-10-16 15:30:00,28.77,28.8,28.76,28.8,240810.0,24.592,24.6177,24.5835,24.6177,240810.0
2019-10-16 15:40:00,28.8,28.84,28.78,28.83,443870.0,24.6177,24.6519,24.6006,24.6433,443870.0
2019-10-16 15:50:00,28.83,28.87,28.82,28.86,1536400.0,24.6433,24.6775,24.6348,24.669,1536400.0
2019-10-17 09:30:00,29.01,29.16,28.99,29.08,885440.0,24.7972,24.9254,24.7801,24.857,885440.0
2019-10-17 09:40:00,29.07,29.13,29.03,29.1,283170.0,24.8485,24.8998,24.8143,24.8741,283170.0
2019-10-17 09:50:00,29.08,29.13,29.07,29.09,256160.0,24.857,24.8998,24.8485,24.8656,256160.0
2019-10-17 10:00:00,29.1,29.17,29.07,29.07,302050.0,24.8741,24.934,24.8485,24.8485,302050.0
2019-10-17 10:10:00,29.08,29.14,29.06,29.1,291750.0,24.857,24.9083,24.8399,24.8741,291750.0
2019-10-17 10:20:00,29.11,29.14,29.08,29.1,219310.0,24.8827,24.9083,24.857,24.8741,219310.0
2019-10-17 10:30:00,29.09,29.1,29.01,29.01,327280.0,24.8656,24.8741,24.7972,24.7972,327280.0
2019-10-17 10:40:00,29.02,29.02,28.92,28.94,349140.0,24.8057,24.8057,24.7203,24.7374,349140.0
2019-10-17 10:50:00,28.95,29.01,28.93,28.99,154660.0,24.7459,24.7972,24.7288,24.7801,154660.0
2019-10-17 11:00:00,28.98,28.98,28.9,28.97,228550.0,24.7716,24.7716,24.7032,24.763,228550.0
2019-10-17 11:10:00,28.96,29.03,28.96,29.01,130970.0,24.7545,24.8143,24.7545,24.7972,130970.0
2019-10-17 11:20:00,29.02,29.02,28.97,28.98,193400.0,24.8057,24.8057,24.763,24.7716,193400.0
2019-10-17 11:30:00,28.99,28.99,28.86,28.91,209100.0,24.7801,24.7801,24.669,24.7117,209100.0
2019-10-17 11:40:00,28.91,28.93,28.87,28.89,127940.0,24.7117,24.7288,24.6775,24.6946,127940.0
2019-10-17 11:50:00,28.89,28.9,28.83,28.9,128060.0,24.6946,24.7032,24.6433,24.7032,128060.0
2019-10-17 12:00:00,28.9,28.92,28.83,28.91,140220.0,24.7032,24.7203,24.6433,24.7117,140220.0
2019-10-17 12:10:00,28.91,28.92,28.87,28.89,127140.0,24.7117,24.7203,24.6775,24.6946,127140.0
2019-10-17 12:20:00,28.89,28.95,28.87,28.92,112580.0,24.6946,24.7459,24.6775,24.7203,112580.0
2019-10-17 12:30:00,28.93,28.95,28.91,28.92,113480.0,24.7288,24.7459,24.7117,24.7203,113480.0
2019-10-17 12:40:00,28.92,28.95,28.91,28.94,72710.0,24.7203,24.7459,24.7117,24.7374,72710.0
2019-10-17 12:50:00,28.95,28.97,28.92,28.97,119300.0,24.7459,24.763,24.7203,24.763,119300.0
2019-10-17 13:00:00,28.97,28.98,28.93,28.94,107860.0,24.763,24.7716,24.7288,24.7374,107860.0
2019-10-17 13:10:00,28.96,29.02,28.95,29.02,247830.0,24.7545,24.8057,24.7459,24.8057,247830.0
2019-10-17 13:20:00,29.01,29.01,28.98,28.98,109610.0,24.7972,24.7972,24.7716,24.7716,109610.0
2019-10-17 13:30:00,28.98,29.02,28.98,29.02,140170.0,24.7716,24.8057,24.7716,24.8057,140170.0
2019-10-17 13:40:00,29.01,29.02,29.0,29.02,88350.0,24.7972,24.8057,24.7886,24.8057,88350.0
2019-10-17 13:50:00,29.02,29.02,28.98,29.0,103790.0,24.8057,24.8057,24.7716,24.7886,103790.0
2019-10-17 14:00:00,29.01,29.01,28.94,28.96,78670.0,24.7972,24.7972,24.7374,24.7545,78670.0
2019-10-17 14:10:00,28.96,28.97,28.94,28.96,62390.0,24.7545,24.763,24.7374,24.7545,62390.0
2019-10-17 14:20:00,28.96,28.97,28.94,28.97,64730.0,24.7545,24.763,24.7374,24.763,64730.0
2019-10-17 14:30:00,28.96,28.97,28.94,28.94,175420.0,24.7545,24.763,24.7374,24.7374,175420.0
2019-10-17 14:40:00,28.95,28.96,28.93,28.96,90960.0,24.7459,24.7545,24.7288,24.7545,90960.0
2019-10-17 14:50:00,28.96,28.98,28.94,28.95,171130.0,24.7545,24.7716,24.7374,24.7459,171130.0
2019-10-17 15:00:00,28.95,28.96,28.91,28.91,81370.0,24.7459,24.7545,24.7117,24.7117,81370.0
2019-10-17 15:10:00,28.9,28.92,28.88,28.88,79800.0,24.7032,24.7203,24.6861,24.6861,79800.0
2019-10-17 15:20:00,28.89,28.91,28.87,28.91,137360.0,24.6946,24.7117,24.6775,24.7117,137360.0
2019-10-17 15:30:00,28.91,28.95,28.9,28.9,189430.0,24.7117,24.7459,24.7032,24.7032,189430.0
2019-10-17 15:40:00,28.91,28.92,28.87,28.9,241140.0,24.7117,24.7203,24.6775,24.7032,241140.0
2019-10-17 15:50:00,28.91,28.96,28.89,28.95,893310.0,24.7117,24.7545,24.6946,24.7459,893310.0
2019-10-18 09:30:00,28.95,28.97,28.87,28.96,1668220.0,24.7459,24.763,24.6775,24.7545,1668220.0
2019-10-18 09:40:00,28.94,28.94,28.86,28.94,74750.0,24.7374,24.7374,24.669,24.7374,74750.0
2019-10-18 09:50:00,28.94,28.99,28.93,28.99,164390.0,24.7374,24.7801,24.7288,24.7801,164390.0
2019-10-18 10:00:00,28.97,28.98,28.88,28.92,191120.0,24.763,24.7716,24.6861,24.7203,191120.0
2019-10-18 10:10:00,28.92,28.93,28.82,28.87,156010.0,24.7203,24.7288,24.6348,24.6775,156010.0
2019-10-18 10:20:00,28.88,28.88,28.81,28.83,148180.0,24.6861,24.6861,24.6262,24.6433,148180.0
2019-10-18 10:30:00,28.84,28.84,28.7,28.76,486890.0,24.6519,24.6519,24.5322,24.5835,486890.0
2019-10-18 10:40:00,28.74,28.74,28.66,28.67,176250.0,24.5664,24.5664,24.498,24.5066,176250.0
2019-10-18 10:50:00,28.67,28.75,28.67,28.73,94400.0,24.5066,24.575,24.5066,24.5579,94400.0
2019-10-18 11:00:00,28.74,28.8,28.73,28.76,127520.0,24.5664,24.6177,24.5579,24.5835,127520.0
2019-10-18 11:10:00,28.76,28.83,28.76,28.79,123220.0,24.5835,24.6433,24.5835,24.6091,123220.0
2019-10-18 11:20:00,28.79,28.79,28.75,28.76,99920.0,24.6091,24.6091,24.575,24.5835,99920.0
2019-10-18 11:30:00,28.76,28.8,28.68,28.75,124070.0,24.5835,24.6177,24.5151,24.575,124070.0
2019-10-18 11:40:00,28.74,28.74,28.66,28.67,142310.0,24.5664,24.5664,24.498,24.5066,142310.0
2019-10-18 11:50:00,28.67,28.67,28.54,28.55,393570.0,24.5066,24.5066,24.3954,24.404,393570.0
2019-10-18 12:00:00,28.54,28.63,28.52,28.59,148060.0,24.3954,24.4724,24.3784,24.4382,148060.0
2019-10-18 12:10:00,28.58,28.59,28.5,28.5,171570.0,24.4296,24.4382,24.3613,24.3613,171570.0
2019-10-18 12:20:00,28.48,28.51,28.4,28.47,233590.0,24.3442,24.3698,24.2758,24.3356,233590.0
2019-10-18 12:30:00,28.47,28.51,28.45,28.51,241580.0,24.3356,24.3698,24.3185,24.3698,241580.0
2019-10-18 12:40:00,28.5,28.56,28.48,28.55,206300.0,24.3613,24.4125,24.3442,24.404,206300.0
2019-10-18 12:50:00,28.56,28.59,28.51,28.57,104050.0,24.4125,24.4382,24.3698,24.4211,104050.0
2019-10-18 13:00:00,28.57,28.66,28.57,28.66,161540.0,24.4211,24.498,24.4211,24.498,161540.0
2019-10-18 13:10:00,28.65,28.68,28.63,28.65,544960.0,24.4895,24.5151,24.4724,24.4895,544960.0
2019-10-18 13:20:00,28.65,28.65,28.58,28.58,114520.0,24.4895,24.4895,24.4296,24.4296,114520.0
2019-10-18 13:30:00,28.57,28.61,28.56,28.59,234200.0,24.4211,24.4553,24.4125,24.4382,234200.0
2019-10-18 13:40:00,28.6,28.67,28.59,28.65,107510.0,24.4467,24.5066,24.4382,24.4895,107510.0
2019-10-18 13:50:00,28.65,28.67,28.63,28.63,123030.0,24.4895,24.5066,24.4724,24.4724,123030.0
2019-10-18 14:00:00,28.64,28.66,28.62,28.64,46010.0,24.4809,24.498,24.4638,24.4809,46010.0
2019-10-18 14:10:00,28.63,28.65,28.62,28.64,35160.0,24.4724,24.4895,24.4638,24.4809,35160.0
2019-10-18 14:20:00,28.64,28.66,28.63,28.65,97220.0,24.4809,24.498,24.4724,24.4895,97220.0
2019-10-18 14:30:00,28.65,28.65,28.61,28.62,141280.0,24.4895,24.4895,24.4553,24.4638,141280.0
2019-10-18 14:40:00,28.61,28.62,28.6,28.61,104150.0,24.4553,24.4638,24.4467,24.4553,104150.0
2019-10-18 14:50:00,28.61,28.64,28.61,28.63,65190.0,24.4553,24.4809,24.4553,24.4724,65190.0
2019-10-18 15:00:00,28.64,28.67,28.63,28.67,244860.0,24.4809,24.5066,24.4724,24.5066,244860.0
2019-10-18 15:10:00,28.67,28.69,28.66,28.68,279610.0,24.5066,24.5237,24.498,24.5151,279610.0
2019-10-18 15:20:00,28.68,28.7,28.67,28.69,413190.0,24.5151,24.5322,24.5066,24.5237,413190.0
2019-10-18 15:30:00,28.69,28.72,28.69,28.71,259970.0,24.5237,24.5493,24.5237,24.5408,259970.0
2019-10-18 15:40:00,28.7,28.71,28.64,28.68,477020.0,24.5322,24.5408,24.4809,24.5151,477020.0
2019-10-18 15:50:00,28.69,28.73,28.67,28.67,1578680.0,24.5237,24.5579,24.5066,24.5066,1578680.0
2019-10-21 09:30:00,28.84,28.9,28.71,28.86,361590.0,24.6519,24.7032,24.5408,24.669,361590.0
2019-10-21 09:40:00,28.88,29.0,28.86,28.89,163850.0,24.6861,24.7886,24.669,24.6946,163850.0
2019-10-21 09:50:00,28.88,28.94,28.83,28.85,194080.0,24.6861,24.7374,24.6433,24.6604,194080.0
2019-10-21 10:00:00,28.84,28.9,28.81,28.83,108030.0,24.6519,24.7032,24.6262,24.6433,108030.0
2019-10-21 10:10:00,28.83,28.88,28.82,28.86,112610.0,24.6433,24.6861,24.6348,24.669,112610.0
2019-10-21 10:20:00,28.86,28.91,28.86,28.91,93420.0,24.669,24.7117,24.669,24.7117,93420.0
2019-10-21 10:30:00,28.92,28.95,28.9,28.95,169990.0,24.7203,24.7459,24.7032,24.7459,169990.0
2019-10-21 10:40:00,28.95,28.95,28.93,28.94,112340.0,24.7459,24.7459,24.7288,24.7374,112340.0
2019-10-21 10:50:00,28.95,29.0,28.93,29.0,194780.0,24.7459,24.7886,24.7288,24.7886,194780.0
2019-10-21 11:00:00,29.0,29.08,28.99,29.01,658540.0,24.7886,24.857,24.7801,24.7972,658540.0
2019-10-21 11:10:00,29.02,29.05,29.0,29.0,55740.0,24.8057,24.8314,24.7886,24.7886,55740.0
2019-10-21 11:20:00,28.98,29.03,28.98,29.02,99640.0,24.7716,24.8143,24.7716,24.8057,99640.0
2019-10-21 11:30:00,29.03,29.03,28.97,29.01,144180.0,24.8143,24.8143,24.763,24.7972,144180.0
2019-10-21 11:40:00,29.01,29.03,28.99,29.02,85850.0,24.7972,24.8143,24.7801,24.8057,85850.0
2019-10-21 11:50:00,29.02,29.05,28.99,29.04,157390.0,24.8057,24.8314,24.7801,24.8228,157390.0
2019-10-21 12:00:00,29.04,29.08,29.01,29.07,136530.0,24.8228,24.857,24.7972,24.8485,136530.0
2019-10-21 12:10:00,29.08,29.09,29.06,29.09,98510.0,24.857,24.8656,24.8399,24.8656,98510.0
2019-10-21 12:20:00,29.08,29.11,29.08,29.11,300930.0,24.857,24.8827,24.857,24.8827,300930.0
2019-10-21 12:30:00,29.11,29.14,29.1,29.12,89700.0,24.8827,24.9083,24.8741,24.8912,89700.0
2019-10-21 12:40:00,29.11,29.12,29.1,29.11,41520.0,24.8827,24.8912,24.8741,24.8827,41520.0
2019-10-21 12:50:00,29.11,29.13,29.09,29.1,163230.0,24.8827,24.8998,24.8656,24.8741,163230.0
2019-10-21 13:00:00,29.1,29.12,29.09,29.09,78520.0,24.8741,24.8912,24.8656,24.8656,78520.0
2019-10-21 13:10:00,29.1,29.14,29.09,29.13,67280.0,24.8741,24.9083,24.8656,24.8998,67280.0
2019-10-21 13:20:00,29.13,29.14,29.12,29.13,108900.0,24.8998,24.9083,24.8912,24.8998,108900.0
2019-10-21 13:30:00,29.14,29.19,29.13,29.15,588800.0,24.9083,24.9511,24.8998,24.9169,588800.0
2019-10-21 13:40:00,29.14,29.15,29.08,29.09,112160.0,24.9083,24.9169,24.857,24.8656,112160.0
2019-10-21 13:50:00,29.09,29.11,29.08,29.1,131650.0,24.8656,24.8827,24.857,24.8741,131650.0
2019-10-21 14:00:00,29.1,29.13,29.1,29.12,47700.0,24.8741,24.8998,24.8741,24.8912,47700.0
2019-10-21 14:10:00,29.12,29.12,29.1,29.12,43270.0,24.8912,24.8912,24.8741,24.8912,43270.0
2019-10-21 14:20:00,29.11,29.12,29.1,29.11,94730.0,24.8827,24.8912,24.8741,24.8827,94730.0
2019-10-21 14:30:00,29.11,29.13,29.09,29.09,318700.0,24.8827,24.8998,24.8656,24.8656,318700.0
2019-10-21 14:40:00,29.09,29.1,29.03,29.03,314970.0,24.8656,24.8741,24.8143,24.8143,314970.0
2019-10-21 14:50:00,29.03,29.05,28.99,28.99,102720.0,24.8143,24.8314,24.7801,24.7801,102720.0
2019-10-21 15:00:00,28.99,29.01,28.97,28.98,127310.0,24.7801,24.7972,24.763,24.7716,127310.0
2019-10-21 15:10:00,28.98,28.99,28.97,28.98,52300.0,24.7716,24.7801,24.763,24.7716,52300.0
2019-10-21 15:20:00,28.97,28.98,28.95,28.97,317250.0,24.763,24.7716,24.7459,24.763,317250.0
2019-10-21 15:30:00,28.96,28.98,28.9,28.93,328530.0,24.7545,24.7716,24.7032,24.7288,328530.0
2019-10-21 15:40:00,28.93,28.96,28.92,28.92,252520.0,24.7288,24.7545,24.7203,24.7203,252520.0
2019-10-21 15:50:00,28.94,28.98,28.9,28.96,634790.0,24.7374,24.7716,24.7032,24.7545,634790.0
2019-10-22 09:30:00,28.96,29.06,28.92,28.95,348890.0,24.7545,24.8399,24.7203,24.7459,348890.0
2019-10-22 09:40:00,28.95,29.09,28.92,28.99,434110.0,24.7459,24.8656,24.7203,24.7801,434110.0
2019-10-22 09:50:00,28.99,29.03,28.95,29.02,186380.0,24.7801,24.8143,24.7459,24.8057,186380.0
2019-10-22 10:00:00,29.03,29.05,28.89,28.9,133110.0,24.8143,24.8314,24.6946,24.7032,133110.0
2019-10-22 10:10:00,28.91,28.92,28.86,28.92,386170.0,24.7117,24.7203,24.669,24.7203,386170.0
2019-10-22 10:20:00,28.91,28.91,28.83,28.83,269420.0,24.7117,24.7117,24.6433,24.6433,269420.0
2019-10-22 10:30:00,28.84,28.89,28.81,28.86,119560.0,24.6519,24.6946,24.6262,24.669,119560.0
2019-10-22 10:40:00,28.85,28.91,28.85,28.91,136770.0,24.6604,24.7117,24.6604,24.7117,136770.0
2019-10-22 10:50:00,28.91,28.95,28.89,28.9,122170.0,24.7117,24.7459,24.6946,24.7032,122170.0
2019-10-22 11:00:00,28.88,28.91,28.84,28.9,71490.0,24.6861,24.7117,24.6519,24.7032,71490.0
2019-10-22 11:10:00,28.91,28.94,28.87,28.92,161720.0,24.7117,24.7374,24.6775,24.7203,161720.0
2019-10-22 11:20:00,28.91,28.91,28.87,28.89,138420.0,24.7117,24.7117,24.6775,24.6946,138420.0
2019-10-22 11:30:00,28.88,28.93,28.87,28.91,172190.0,24.6861,24.7288,24.6775,24.7117,172190.0
2019-10-22 11:40:00,28.91,28.94,28.89,28.9,120400.0,24.7117,24.7374,24.6946,24.7032,120400.0
2019-10-22 11:50:00,28.91,28.92,28.83,28.85,199630.0,24.7117,24.7203,24.6433,24.6604,199630.0
2019-10-22 12:00:00,28.85,28.87,28.83,28.87,186760.0,24.6604,24.6775,24.6433,24.6775,186760.0
2019-10-22 12:10:00,28.87,28.91,28.86,28.91,80740.0,24.6775,24.7117,24.669,24.7117,80740.0
2019-10-22 12:20:00,28.89,28.93,28.87,28.92,90810.0,24.6946,24.7288,24.6775,24.7203,90810.0
2019-10-22 12:30:00,28.93,28.94,28.88,28.88,90450.0,24.7288,24.7374,24.6861,24.6861,90450.0
2019-10-22 12:40:00,28.89,28.92,28.89,28.92,330760.0,24.6946,24.7203,24.6946,24.7203,330760.0
2019-10-22 12:50:00,28.92,28.92,28.87,28.9,77160.0,24.7203,24.7203,24.6775,24.7032,77160.0
2019-10-22 13:00:00,28.9,28.91,28.88,28.89,138610.0,24.7032,24.7117,24.6861,24.6946,138610.0
2019-10-22 13:10:00,28.89,28.9,28.86,28.86,153000.0,24.6946,24.7032,24.669,24.669,153000.0
2019-10-22 13:20:00,28.87,28.88,28.84,28.84,93400.0,24.6775,24.6861,24.6519,24.6519,93400.0
2019-10-22 13:30:00,28.85,28.88,28.83,28.88,126430.0,24.6604,24.6861,24.6433,24.6861,126430.0
2019-10-22 13:40:00,28.88,28.89,28.86,28.88,111630.0,24.6861,24.6946,24.669,24.6861,111630.0
2019-10-22 13:50:00,28.87,28.88,28.84,28.85,70290.0,24.6775,24.6861,24.6519,24.6604,70290.0
2019-10-22 14:00:00,28.85,28.92,28.85,28.92,301530.0,24.6604,24.7203,24.6604,24.7203,301530.0
2019-10-22 14:10:00,28.93,28.98,28.92,28.97,324290.0,24.7288,24.7716,24.7203,24.763,324290.0
2019-10-22 14:20:00,28.98,28.98,28.9,28.92,217770.0,24.7716,24.7716,24.7032,24.7203,217770.0
2019-10-22 14:30:00,28.92,28.93,28.85,28.89,119250.0,24.7203,24.7288,24.6604,24.6946,119250.0
2019-10-22 14:40:00,28.87,28.89,28.82,28.83,118860.0,24.6775,24.6946,24.6348,24.6433,118860.0
2019-10-22 14:50:00,28.84,28.84,28.77,28.8,215650.0,24.6519,24.6519,24.592,24.6177,215650.0
2019-10-22 15:00:00,28.81,28.81,28.75,28.78,260490.0,24.6262,24.6262,24.575,24.6006,260490.0
2019-10-22 15:10:00,28.78,28.81,28.76,28.8,141230.0,24.6006,24.6262,24.5835,24.6177,141230.0
2019-10-22 15:20:00,28.8,28.83,28.79,28.82,216310.0,24.6177,24.6433,24.6091,24.6348,216310.0
2019-10-22 15:30:00,28.82,28.85,28.8,28.81,176820.0,24.6348,24.6604,24.6177,24.6262,176820.0
2019-10-22 15:40:00,28.81,28.81,28.74,28.79,281220.0,24.6262,24.6262,24.5664,24.6091,281220.0
2019-10-22 15:50:00,28.78,28.8,28.72,28.75,896280.0,24.6006,24.6177,24.5493,24.575,896280.0
2019-10-23 09:30:00,28.3,28.35,27.88,28.01,1189800.0,24.1903,24.233,23.8313,23.9424,1189800.0
2019-10-23 09:40:00,28.0,28.27,28.0,28.22,551960.0,23.9339,24.1647,23.9339,24.1219,551960.0
2019-10-23 09:50:00,28.21,28.21,28.06,28.1,349590.0,24.1134,24.1134,23.9852,24.0193,349590.0
2019-10-23 10:00:00,28.09,28.2,28.08,28.12,255780.0,24.0108,24.1048,24.0022,24.0364,255780.0
2019-10-23 10:10:00,28.12,28.16,27.98,28.02,666000.0,24.0364,24.0706,23.9168,23.951,666000.0
2019-10-23 10:20:00,28.02,28.04,27.97,28.03,219260.0,23.951,23.9681,23.9082,23.9595,219260.0
2019-10-23 10:30:00,28.04,28.1,27.97,27.99,254320.0,23.9681,24.0193,23.9082,23.9253,254320.0
2019-10-23 10:40:00,27.99,28.04,27.96,28.03,369690.0,23.9253,23.9681,23.8997,23.9595,369690.0
2019-10-23 10:50:00,28.02,28.11,28.02,28.09,549560.0,23.951,24.0279,23.951,24.0108,549560.0
2019-10-23 11:00:00,28.09,28.15,28.04,28.09,564920.0,24.0108,24.0621,23.9681,24.0108,564920.0
2019-10-23 11:10:00,28.09,28.09,28.01,28.03,231070.0,24.0108,24.0108,23.9424,23.9595,231070.0
2019-10-23 11:20:00,28.03,28.1,28.03,28.09,164020.0,23.9595,24.0193,23.9595,24.0108,164020.0
2019-10-23 11:30:00,28.09,28.14,28.06,28.14,447560.0,24.0108,24.0535,23.9852,24.0535,447560.0
2019-10-23 11:40:00,28.14,28.2,28.14,28.16,209960.0,24.0535,24.1048,24.0535,24.0706,209960.0
2019-10-23 11:50:00,28.16,28.16,28.11,28.13,140380.0,24.0706,24.0706,24.0279,24.045,140380.0
2019-10-23 12:00:00,28.13,28.17,28.06,28.08,222120.0,24.045,24.0792,23.9852,24.0022,222120.0
2019-10-23 12:10:00,28.08,28.12,28.08,28.1,570420.0,24.0022,24.0364,24.0022,24.0193,570420.0
2019-10-23 12:20:00,28.1,28.11,28.03,28.06,178860.0,24.0193,24.0279,23.9595,23.9852,178860.0
2019-10-23 12:30:00,28.05,28.15,28.05,28.15,291980.0,23.9766,24.0621,23.9766,24.0621,291980.0
2019-10-23 12:40:00,28.16,28.18,28.12,28.14,124510.0,24.0706,24.0877,24.0364,24.0535,124510.0
2019-10-23 12:50:00,28.13,28.16,28.13,28.14,64720.0,24.045,24.0706,24.045,24.0535,64720.0
2019-10-23 13:00:00,28.14,28.18,28.13,28.18,69450.0,24.0535,24.0877,24.045,24.0877,69450.0
2019-10-23 13:10:00,28.17,28.17,28.11,28.13,215600.0,24.0792,24.0792,24.0279,24.045,215600.0
2019-10-23 13:20:00,28.13,28.14,28.1,28.13,96680.0,24.045,24.0535,24.0193,24.045,96680.0
2019-10-23 13:30:00,28.13,28.14,28.13,28.14,69940.0,24.045,24.0535,24.045,24.0535,69940.0
2019-10-23 13:40:00,28.13,28.15,28.13,28.14,51460.0,24.045,24.0621,24.045,24.0535,51460.0
2019-10-23 13:50:00,28.15,28.15,28.11,28.11,76810.0,24.0621,24.0621,24.0279,24.0279,76810.0
2019-10-23 14:00:00,28.11,28.13,28.08,28.13,230890.0,24.0279,24.045,24.0022,24.045,230890.0
2019-10-23 14:10:00,28.13,28.14,28.08,28.09,199900.0,24.045,24.0535,24.0022,24.0108,199900.0
2019-10-23 14:20:00,28.08,28.09,28.04,28.04,226900.0,24.0022,24.0108,23.9681,23.9681,226900.0
2019-10-23 14:30:00,28.05,28.05,27.98,27.98,190460.0,23.9766,23.9766,23.9168,23.9168,190460.0
2019-10-23 14:40:00,27.98,28.0,27.96,27.98,276220.0,23.9168,23.9339,23.8997,23.9168,276220.0
2019-10-23 14:50:00,27.98,27.99,27.95,27.97,485380.0,23.9168,23.9253,23.8911,23.9082,485380.0
2019-10-23 15:00:00,27.97,27.99,27.96,27.99,240940.0,23.9082,23.9253,23.8997,23.9253,240940.0
2019-10-23 15:10:00,27.99,27.99,27.93,27.96,236360.0,23.9253,23.9253,23.874,23.8997,236360.0
2019-10-23 15:20:00,27.96,28.02,27.96,28.0,237870.0,23.8997,23.951,23.8997,23.9339,237870.0
2019-10-23 15:30:00,28.01,28.05,28.0,28.03,248930.0,23.9424,23.9766,23.9339,23.9595,248930.0
2019-10-23 15:40:00,28.03,28.07,28.02,28.05,268700.0,23.9595,23.9937,23.951,23.9766,268700.0
2019-10-23 15:50:00,28.05,28.06,27.97,28.03,1385340.0,23.9766,23.9852,23.9082,23.9595,1385340.0
2019-10-24 09:30:00,28.29,28.35,28.02,28.11,722590.0,24.1818,24.233,23.951,24.0279,722590.0
2019-10-24 09:40:00,28.11,28.12,28.0,28.03,230230.0,24.0279,24.0364,23.9339,23.9595,230230.0
2019-10-24 09:50:00,28.02,28.02,27.87,27.88,535470.0,23.951,23.951,23.8227,23.8313,535470.0
2019-10-24 10:00:00,27.88,27.96,27.88,27.93,347760.0,23.8313,23.8997,23.8313,23.874,347760.0
2019-10-24 10:10:00,27.93,28.0,27.91,27.97,134400.0,23.874,23.9339,23.8569,23.9082,134400.0
2019-10-24 10:20:00,27.97,28.01,27.94,27.95,167010.0,23.9082,23.9424,23.8826,23.8911,167010.0
2019-10-24 10:30:00,27.95,28.02,27.89,28.01,164940.0,23.8911,23.951,23.8398,23.9424,164940.0
2019-10-24 10:40:00,28.01,28.04,27.98,27.99,219810.0,23.9424,23.9681,23.9168,23.9253,219810.0
2019-10-24 10:50:00,28.01,28.03,27.98,27.99,188820.0,23.9424,23.9595,23.9168,23.9253,188820.0
2019-10-24 11:00:00,27.99,28.04,27.99,28.01,435960.0,23.9253,23.9681,23.9253,23.9424,435960.0
2019-10-24 11:10:00,28.02,28.02,28.0,28.01,178000.0,23.951,23.951,23.9339,23.9424,178000.0
2019-10-24 11:20:00,28.01,28.03,27.99,28.01,625620.0,23.9424,23.9595,23.9253,23.9424,625620.0
2019-10-24 11:30:00,28.01,28.03,27.93,27.95,915990.0,23.9424,23.9595,23.874,23.8911,915990.0
2019-10-24 11:40:00,27.96,28.02,27.95,27.99,215400.0,23.8997,23.951,23.8911,23.9253,215400.0
2019-10-24 11:50:00,28.01,28.04,27.98,28.03,267210.0,23.9424,23.9681,23.9168,23.9595,267210.0
2019-10-24 12:00:00,28.03,28.06,27.97,28.01,200780.0,23.9595,23.9852,23.9082,23.9424,200780.0
2019-10-24 12:10:00,27.99,28.01,27.92,27.96,152900.0,23.9253,23.9424,23.8655,23.8997,152900.0
2019-10-24 12:20:00,27.96,27.99,27.94,27.99,79090.0,23.8997,23.9253,23.8826,23.9253,79090.0
2019-10-24 12:30:00,27.99,28.04,27.99,28.02,91770.0,23.9253,23.9681,23.9253,23.951,91770.0
2019-10-24 12:40:00,28.03,28.06,28.01,28.04,168410.0,23.9595,23.9852,23.9424,23.9681,168410.0
2019-10-24 12:50:00,28.04,28.08,28.01,28.02,81570.0,23.9681,24.0022,23.9424,23.951,81570.0
2019-10-24 13:00:00,28.02,28.07,28.02,28.06,86490.0,23.951,23.9937,23.951,23.9852,86490.0
2019-10-24 13:10:00,28.06,28.08,28.04,28.05,216600.0,23.9852,24.0022,23.9681,23.9766,216600.0
2019-10-24 13:20:00,28.03,28.08,28.03,28.07,171420.0,23.9595,24.0022,23.9595,23.9937,171420.0
2019-10-24 13:30:00,28.06,28.09,27.97,28.07,639190.0,23.9852,24.0108,23.9082,23.9937,639190.0
2019-10-24 13:40:00,28.07,28.08,28.04,28.07,97250.0,23.9937,24.0022,23.9681,23.9937,97250.0
2019-10-24 13:50:00,28.07,28.09,28.05,28.08,84400.0,23.9937,24.0108,23.9766,24.0022,84400.0
2019-10-24 14:00:00,28.07,28.12,28.07,28.12,222760.0,23.9937,24.0364,23.9937,24.0364,222760.0
2019-10-24 14:10:00,28.13,28.14,28.11,28.14,94970.0,24.045,24.0535,24.0279,24.0535,94970.0
2019-10-24 14:20:00,28.14,28.16,28.13,28.14,200860.0,24.0535,24.0706,24.045,24.0535,200860.0
2019-10-24 14:30:00,28.14,28.18,28.14,28.18,64540.0,24.0535,24.0877,24.0535,24.0877,64540.0
2019-10-24 14:40:00,28.17,28.18,28.16,28.17,41250.0,24.0792,24.0877,24.0706,24.0792,41250.0
2019-10-24 14:50:00,28.17,28.19,28.16,28.17,213740.0,24.0792,24.0963,24.0706,24.0792,213740.0
2019-10-24 15:00:00,28.17,28.22,28.17,28.19,152110.0,24.0792,24.1219,24.0792,24.0963,152110.0
2019-10-24 15:10:00,28.19,28.22,28.18,28.22,214090.0,24.0963,24.1219,24.0877,24.1219,214090.0
2019-10-24 15:20:00,28.22,28.22,28.18,28.18,239400.0,24.1219,24.1219,24.0877,24.0877,239400.0
2019-10-24 15:30:00,28.18,28.19,28.16,28.19,301360.0,24.0877,24.0963,24.0706,24.0963,301360.0
2019-10-24 15:40:00,28.19,28.21,28.16,28.2,255860.0,24.0963,24.1134,24.0706,24.1048,255860.0
2019-10-24 15:50:00,28.21,28.24,28.19,28.23,952620.0,24.1134,24.139,24.0963,24.1305,952620.0
2019-10-25 09:30:00,28.33,28.5,28.32,28.47,599690.0,24.2159,24.3613,24.2074,24.3356,599690.0
2019-10-25 09:40:00,28.47,28.53,28.44,28.52,399350.0,24.3356,24.3869,24.31,24.3784,399350.0
2019-10-25 09:50:00,28.52,28.64,28.52,28.62,307730.0,24.3784,24.4809,24.3784,24.4638,307730.0
2019-10-25 10:00:00,28.62,28.65,28.58,28.63,343960.0,24.4638,24.4895,24.4296,24.4724,343960.0
2019-10-25 10:10:00,28.64,28.65,28.6,28.65,125520.0,24.4809,24.4895,24.4467,24.4895,125520.0
2019-10-25 10:20:00,28.65,28.68,28.63,28.65,527200.0,24.4895,24.5151,24.4724,24.4895,527200.0
2019-10-25 10:30:00,28.65,28.66,28.61,28.64,144800.0,24.4895,24.498,24.4553,24.4809,144800.0
2019-10-25 10:40:00,28.62,28.7,28.58,28.69,202490.0,24.4638,24.5322,24.4296,24.5237,202490.0
2019-10-25 10:50:00,28.69,28.72,28.64,28.71,147750.0,24.5237,24.5493,24.4809,24.5408,147750.0
2019-10-25 11:00:00,28.7,28.76,28.69,28.75,234730.0,24.5322,24.5835,24.5237,24.575,234730.0
2019-10-25 11:10:00,28.75,28.81,28.75,28.79,229300.0,24.575,24.6262,24.575,24.6091,229300.0
2019-10-25 11:20:00,28.8,28.87,28.79,28.85,271040.0,24.6177,24.6775,24.6091,24.6604,271040.0
2019-10-25 11:30:00,28.86,28.87,28.83,28.86,177670.0,24.669,24.6775,24.6433,24.669,177670.0
2019-10-25 11:40:00,28.85,28.93,28.85,28.92,287150.0,24.6604,24.7288,24.6604,24.7203,287150.0
2019-10-25 11:50:00,28.92,28.95,28.87,28.89,202220.0,24.7203,24.7459,24.6775,24.6946,202220.0
2019-10-25 12:00:00,28.9,28.91,28.79,28.82,234560.0,24.7032,24.7117,24.6091,24.6348,234560.0
2019-10-25 12:10:00,28.82,28.89,28.81,28.88,252560.0,24.6348,24.6946,24.6262,24.6861,252560.0
2019-10-25 12:20:00,28.88,28.92,28.88,28.91,191970.0,24.6861,24.7203,24.6861,24.7117,191970.0
2019-10-25 12:30:00,28.9,28.92,28.89,28.89,241590.0,24.7032,24.7203,24.6946,24.6946,241590.0
2019-10-25 12:40:00,28.89,28.92,28.88,28.91,106470.0,24.6946,24.7203,24.6861,24.7117,106470.0
2019-10-25 12:50:00,28.92,28.92,28.87,28.88,80020.0,24.7203,24.7203,24.6775,24.6861,80020.0
2019-10-25 13:00:00,28.89,28.94,28.87,28.94,187500.0,24.6946,24.7374,24.6775,24.7374,187500.0
2019-10-25 13:10:00,28.94,29.02,28.93,29.01,370480.0,24.7374,24.8057,24.7288,24.7972,370480.0
2019-10-25 13:20:00,29.02,29.06,28.99,29.06,256980.0,24.8057,24.8399,24.7801,24.8399,256980.0
2019-10-25 13:30:00,29.06,29.07,29.01,29.05,226410.0,24.8399,24.8485,24.7972,24.8314,226410.0
2019-10-25 13:40:00,29.05,29.12,29.04,29.09,326320.0,24.8314,24.8912,24.8228,24.8656,326320.0
2019-10-25 13:50:00,29.09,29.12,29.08,29.11,282050.0,24.8656,24.8912,24.857,24.8827,282050.0
2019-10-25 14:00:00,29.11,29.14,28.98,28.99,549520.0,24.8827,24.9083,24.7716,24.7801,549520.0
2019-10-25 14:10:00,28.99,29.01,28.96,28.99,222880.0,24.7801,24.7972,24.7545,24.7801,222880.0
2019-10-25 14:20:00,29.0,29.02,28.98,29.01,146460.0,24.7886,24.8057,24.7716,24.7972,146460.0
2019-10-25 14:30:00,29.01,29.02,28.98,29.01,240730.0,24.7972,24.8057,24.7716,24.7972,240730.0
2019-10-25 14:40:00,29.0,29.04,28.98,29.04,103540.0,24.7886,24.8228,24.7716,24.8228,103540.0
2019-10-25 14:50:00,29.03,29.03,29.01,29.03,238730.0,24.8143,24.8143,24.7972,24.8143,238730.0
2019-10-25 15:00:00,29.03,29.06,29.01,29.06,151080.0,24.8143,24.8399,24.7972,24.8399,151080.0
2019-10-25 15:10:00,29.06,29.08,29.05,29.08,256550.0,24.8399,24.857,24.8314,24.857,256550.0
2019-10-25 15:20:00,29.08,29.09,29.03,29.03,322320.0,24.857,24.8656,24.8143,24.8143,322320.0
2019-10-25 15:30:00,29.04,29.07,28.99,29.01,510680.0,24.8228,24.8485,24.7801,24.7972,510680.0
2019-10-25 15:40:00,29.01,29.03,28.99,28.99,479790.0,24.7972,24.8143,24.7801,24.7801,479790.0
2019-10-25 15:50:00,29.0,29.02,28.96,28.98,1829700.0,24.7886,24.8057,24.7545,24.7716,1829700.0
2019-10-28 09:30:00,29.12,29.21,29.05,29.2,606250.0,24.8912,24.9682,24.8314,24.9596,606250.0
2019-10-28 09:40:00,29.21,29.25,29.17,29.21,158800.0,24.9682,25.0023,24.934,24.9682,158800.0
2019-10-28 09:50:00,29.22,29.22,29.1,29.16,148810.0,24.9767,24.9767,24.8741,24.9254,148810.0
2019-10-28 10:00:00,29.16,29.2,29.0,29.07,156650.0,24.9254,24.9596,24.7886,24.8485,156650.0
2019-10-28 10:10:00,29.1,29.11,29.04,29.07,83040.0,24.8741,24.8827,24.8228,24.8485,83040.0
2019-10-28 10:20:00,29.06,29.12,29.04,29.04,80300.0,24.8399,24.8912,24.8228,24.8228,80300.0
2019-10-28 10:30:00,29.03,29.06,28.99,28.99,180490.0,24.8143,24.8399,24.7801,24.7801,180490.0
2019-10-28 10:40:00,28.99,29.01,28.96,28.99,271710.0,24.7801,24.7972,24.7545,24.7801,271710.0
2019-10-28 10:50:00,28.98,28.99,28.92,28.94,287320.0,24.7716,24.7801,24.7203,24.7374,287320.0
2019-10-28 11:00:00,28.94,28.95,28.9,28.91,94720.0,24.7374,24.7459,24.7032,24.7117,94720.0
2019-10-28 11:10:00,28.9,28.92,28.84,28.86,197940.0,24.7032,24.7203,24.6519,24.669,197940.0
2019-10-28 11:20:00,28.85,28.9,28.83,28.88,147540.0,24.6604,24.7032,24.6433,24.6861,147540.0
2019-10-28 11:30:00,28.9,28.92,28.88,28.91,209170.0,24.7032,24.7203,24.6861,24.7117,209170.0
2019-10-28 11:40:00,28.92,28.99,28.91,28.98,117680.0,24.7203,24.7801,24.7117,24.7716,117680.0
2019-10-28 11:50:00,28.99,29.02,28.97,29.01,131210.0,24.7801,24.8057,24.763,24.7972,131210.0
2019-10-28 12:00:00,29.01,29.02,29.0,29.01,54830.0,24.7972,24.8057,24.7886,24.7972,54830.0
2019-10-28 12:10:00,29.02,29.07,29.0,29.07,184770.0,24.8057,24.8485,24.7886,24.8485,184770.0
2019-10-28 12:20:00,29.08,29.17,29.07,29.16,300740.0,24.857,24.934,24.8485,24.9254,300740.0
2019-10-28 12:30:00,29.15,29.17,29.09,29.09,159930.0,24.9169,24.934,24.8656,24.8656,159930.0
2019-10-28 12:40:00,29.1,29.12,29.09,29.12,56170.0,24.8741,24.8912,24.8656,24.8912,56170.0
2019-10-28 12:50:00,29.13,29.13,29.06,29.06,96050.0,24.8998,24.8998,24.8399,24.8399,96050.0
2019-10-28 13:00:00,29.07,29.11,29.06,29.09,81540.0,24.8485,24.8827,24.8399,24.8656,81540.0
2019-10-28 13:10:00,29.09,29.11,29.08,29.1,87280.0,24.8656,24.8827,24.857,24.8741,87280.0
2019-10-28 13:20:00,29.11,29.12,29.07,29.08,203200.0,24.8827,24.8912,24.8485,24.857,203200.0
2019-10-28 13:30:00,29.08,29.09,29.03,29.04,90470.0,24.857,24.8656,24.8143,24.8228,90470.0
2019-10-28 13:40:00,29.04,29.05,29.03,29.05,63780.0,24.8228,24.8314,24.8143,24.8314,63780.0
2019-10-28 13:50:00,29.05,29.07,29.02,29.03,109360.0,24.8314,24.8485,24.8057,24.8143,109360.0
2019-10-28 14:00:00,29.04,29.07,29.04,29.05,119770.0,24.8228,24.8485,24.8228,24.8314,119770.0
2019-10-28 14:10:00,29.05,29.07,29.05,29.05,61690.0,24.8314,24.8485,24.8314,24.8314,61690.0
2019-10-28 14:20:00,29.05,29.08,29.05,29.07,95840.0,24.8314,24.857,24.8314,24.8485,95840.0
2019-10-28 14:30:00,29.06,29.1,29.05,29.09,125330.0,24.8399,24.8741,24.8314,24.8656,125330.0
2019-10-28 14:40:00,29.08,29.11,29.07,29.11,66220.0,24.857,24.8827,24.8485,24.8827,66220.0
2019-10-28 14:50:00,29.1,29.12,29.09,29.1,136180.0,24.8741,24.8912,24.8656,24.8741,136180.0
2019-10-28 15:00:00,29.09,29.11,29.09,29.09,86710.0,24.8656,24.8827,24.8656,24.8656,86710.0
2019-10-28 15:10:00,29.09,29.14,29.09,29.14,147450.0,24.8656,24.9083,24.8656,24.9083,147450.0
2019-10-28 15:20:00,29.14,29.16,29.14,29.15,147980.0,24.9083,24.9254,24.9083,24.9169,147980.0
2019-10-28 15:30:00,29.15,29.17,29.14,29.15,171020.0,24.9169,24.934,24.9083,24.9169,171020.0
2019-10-28 15:40:00,29.14,29.15,29.11,29.15,251660.0,24.9083,24.9169,24.8827,24.9169,251660.0
2019-10-28 15:50:00,29.15,29.17,29.11,29.16,628990.0,24.9169,24.934,24.8827,24.9254,628990.0
2019-10-29 09:30:00,29.23,29.37,29.2,29.28,616030.0,24.9852,25.1049,24.9596,25.028,616030.0
2019-10-29 09:40:00,29.31,29.34,29.22,29.23,312600.0,25.0536,25.0793,24.9767,24.9852,312600.0
2019-10-29 09:50:00,29.24,29.32,29.22,29.29,266310.0,24.9938,25.0622,24.9767,25.0365,266310.0
2019-10-29 10:00:00,29.27,29.29,29.22,29.27,612930.0,25.0194,25.0365,24.9767,25.0194,612930.0
2019-10-29 10:10:00,29.28,29.34,29.27,29.28,281110.0,25.028,25.0793,25.0194,25.028,281110.0
2019-10-29 10:20:00,29.27,29.28,29.17,29.17,174690.0,25.0194,25.028,24.934,24.934,174690.0
2019-10-29 10:30:00,29.17,29.25,29.1,29.25,218830.0,24.934,25.0023,24.8741,25.0023,218830.0
2019-10-29 10:40:00,29.24,29.29,29.21,29.27,157670.0,24.9938,25.0365,24.9682,25.0194,157670.0
2019-10-29 10:50:00,29.25,29.26,29.21,29.21,91370.0,25.0023,25.0109,24.9682,24.9682,91370.0
2019-10-29 11:00:00,29.22,29.29,29.22,29.22,136760.0,24.9767,25.0365,24.9767,24.9767,136760.0
2019-10-29 11:10:00,29.21,29.22,29.1,29.1,265090.0,24.9682,24.9767,24.8741,24.8741,265090.0
2019-10-29 11:20:00,29.1,29.11,29.06,29.11,186180.0,24.8741,24.8827,24.8399,24.8827,186180.0
2019-10-29 11:30:00,29.11,29.11,29.02,29.05,115650.0,24.8827,24.8827,24.8057,24.8314,115650.0
2019-10-29 11:40:00,29.04,29.06,29.02,29.02,87760.0,24.8228,24.8399,24.8057,24.8057,87760.0
2019-10-29 11:50:00,29.02,29.08,28.94,28.99,272010.0,24.8057,24.857,24.7374,24.7801,272010.0
2019-10-29 12:00:00,28.98,29.07,28.97,29.03,90550.0,24.7716,24.8485,24.763,24.8143,90550.0
2019-10-29 12:10:00,29.04,29.12,29.03,29.12,90280.0,24.8228,24.8912,24.8143,24.8912,90280.0
2019-10-29 12:20:00,29.11,29.15,29.08,29.1,68000.0,24.8827,24.9169,24.857,24.8741,68000.0
2019-10-29 12:30:00,29.11,29.11,29.08,29.09,66680.0,24.8827,24.8827,24.857,24.8656,66680.0
2019-10-29 12:40:00,29.09,29.11,29.08,29.11,57820.0,24.8656,24.8827,24.857,24.8827,57820.0
2019-10-29 12:50:00,29.11,29.12,29.05,29.05,69750.0,24.8827,24.8912,24.8314,24.8314,69750.0
2019-10-29 13:00:00,29.07,29.1,29.06,29.06,34390.0,24.8485,24.8741,24.8399,24.8399,34390.0
2019-10-29 13:10:00,29.07,29.08,29.05,29.06,69320.0,24.8485,24.857,24.8314,24.8399,69320.0
2019-10-29 13:20:00,29.06,29.07,29.04,29.07,69430.0,24.8399,24.8485,24.8228,24.8485,69430.0
2019-10-29 13:30:00,29.05,29.08,29.05,29.07,56870.0,24.8314,24.857,24.8314,24.8485,56870.0
2019-10-29 13:40:00,29.06,29.07,29.04,29.07,84100.0,24.8399,24.8485,24.8228,24.8485,84100.0
2019-10-29 13:50:00,29.05,29.06,29.03,29.04,43250.0,24.8314,24.8399,24.8143,24.8228,43250.0
2019-10-29 14:00:00,29.04,29.04,28.97,28.97,103760.0,24.8228,24.8228,24.763,24.763,103760.0
2019-10-29 14:10:00,28.98,28.98,28.95,28.96,95020.0,24.7716,24.7716,24.7459,24.7545,95020.0
2019-10-29 14:20:00,28.96,28.98,28.95,28.96,104000.0,24.7545,24.7716,24.7459,24.7545,104000.0
2019-10-29 14:30:00,28.96,28.97,28.94,28.95,191360.0,24.7545,24.763,24.7374,24.7459,191360.0
2019-10-29 14:40:00,28.95,28.95,28.87,28.89,199040.0,24.7459,24.7459,24.6775,24.6946,199040.0
2019-10-29 14:50:00,28.87,28.91,28.84,28.84,97320.0,24.6775,24.7117,24.6519,24.6519,97320.0
2019-10-29 15:00:00,28.84,28.87,28.84,28.87,196620.0,24.6519,24.6775,24.6519,24.6775,196620.0
2019-10-29 15:10:00,28.87,28.88,28.86,28.87,94310.0,24.6775,24.6861,24.669,24.6775,94310.0
2019-10-29 15:20:00,28.88,28.89,28.87,28.89,74930.0,24.6861,24.6946,24.6775,24.6946,74930.0
2019-10-29 15:30:00,28.89,28.91,28.85,28.85,154960.0,24.6946,24.7117,24.6604,24.6604,154960.0
2019-10-29 15:40:00,28.86,28.87,28.83,28.84,211690.0,24.669,24.6775,24.6433,24.6519,211690.0
2019-10-29 15:50:00,28.85,28.87,28.81,28.81,688970.0,24.6604,24.6775,24.6262,24.6262,688970.0
2019-10-30 09:30:00,29.0,29.06,28.86,28.89,361950.0,24.7886,24.8399,24.669,24.6946,361950.0
2019-10-30 09:40:00,28.89,28.89,28.75,28.81,192720.0,24.6946,24.6946,24.575,24.6262,192720.0
2019-10-30 09:50:00,28.82,28.84,28.77,28.81,128880.0,24.6348,24.6519,24.592,24.6262,128880.0
2019-10-30 10:00:00,28.83,28.83,28.65,28.82,230520.0,24.6433,24.6433,24.4895,24.6348,230520.0
2019-10-30 10:10:00,28.82,28.86,28.82,28.83,131120.0,24.6348,24.669,24.6348,24.6433,131120.0
2019-10-30 10:20:00,28.83,28.9,28.82,28.9,135550.0,24.6433,24.7032,24.6348,24.7032,135550.0
2019-10-30 10:30:00,28.9,28.95,28.89,28.94,100810.0,24.7032,24.7459,24.6946,24.7374,100810.0
2019-10-30 10:40:00,28.95,29.0,28.94,28.98,74130.0,24.7459,24.7886,24.7374,24.7716,74130.0
2019-10-30 10:50:00,28.97,28.99,28.95,28.95,124510.0,24.763,24.7801,24.7459,24.7459,124510.0
2019-10-30 11:00:00,28.95,28.99,28.93,28.98,189770.0,24.7459,24.7801,24.7288,24.7716,189770.0
2019-10-30 11:10:00,28.99,29.01,28.95,28.95,107380.0,24.7801,24.7972,24.7459,24.7459,107380.0
2019-10-30 11:20:00,28.94,28.97,28.9,28.97,204610.0,24.7374,24.763,24.7032,24.763,204610.0
2019-10-30 11:30:00,28.97,28.97,28.9,28.9,122450.0,24.763,24.763,24.7032,24.7032,122450.0
2019-10-30 11:40:00,28.9,28.91,28.86,28.91,130250.0,24.7032,24.7117,24.669,24.7117,130250.0
2019-10-30 11:50:00,28.9,28.91,28.86,28.88,122000.0,24.7032,24.7117,24.669,24.6861,122000.0
2019-10-30 12:00:00,28.88,28.9,28.87,28.89,84180.0,24.6861,24.7032,24.6775,24.6946,84180.0
2019-10-30 12:10:00,28.89,28.89,28.85,28.86,125300.0,24.6946,24.6946,24.6604,24.669,125300.0
2019-10-30 12:20:00,28.86,28.89,28.86,28.89,125780.0,24.669,24.6946,24.669,24.6946,125780.0
2019-10-30 12:30:00,28.89,28.89,28.87,28.88,87650.0,24.6946,24.6946,24.6775,24.6861,87650.0
2019-10-30 12:40:00,28.89,28.9,28.86,28.88,64000.0,24.6946,24.7032,24.669,24.6861,64000.0
2019-10-30 12:50:00,28.88,28.88,28.85,28.85,163550.0,24.6861,24.6861,24.6604,24.6604,163550.0
2019-10-30 13:00:00,28.86,28.93,28.86,28.92,90860.0,24.669,24.7288,24.669,24.7203,90860.0
2019-10-30 13:10:00,28.92,28.93,28.88,28.9,129070.0,24.7203,24.7288,24.6861,24.7032,129070.0
2019-10-30 13:20:00,28.91,28.95,28.89,28.95,114030.0,24.7117,24.7459,24.6946,24.7459,114030.0
2019-10-30 13:30:00,28.94,28.99,28.94,28.98,70380.0,24.7374,24.7801,24.7374,24.7716,70380.0
2019-10-30 13:40:00,28.98,29.06,28.97,28.98,142600.0,24.7716,24.8399,24.763,24.7716,142600.0
2019-10-30 13:50:00,28.98,28.98,28.88,28.88,146020.0,24.7716,24.7716,24.6861,24.6861,146020.0
2019-10-30 14:00:00,28.86,28.96,28.83,28.96,102280.0,24.669,24.7545,24.6433,24.7545,102280.0
2019-10-30 14:10:00,28.97,29.05,28.96,29.03,268980.0,24.763,24.8314,24.7545,24.8143,268980.0
2019-10-30 14:20:00,29.01,29.03,28.96,28.97,165920.0,24.7972,24.8143,24.7545,24.763,165920.0
2019-10-30 14:30:00,28.97,28.98,28.91,28.91,199860.0,24.763,24.7716,24.7117,24.7117,199860.0
2019-10-30 14:40:00,28.93,28.98,28.89,28.95,106940.0,24.7288,24.7716,24.6946,24.7459,106940.0
2019-10-30 14:50:00,28.96,29.05,28.96,29.01,260620.0,24.7545,24.8314,24.7545,24.7972,260620.0
2019-10-30 15:00:00,29.01,29.06,29.0,29.03,158160.0,24.7972,24.8399,24.7886,24.8143,158160.0
2019-10-30 15:10:00,29.03,29.05,29.01,29.04,181320.0,24.8143,24.8314,24.7972,24.8228,181320.0
2019-10-30 15:20:00,29.04,29.1,29.02,29.03,486870.0,24.8228,24.8741,24.8057,24.8143,486870.0
2019-10-30 15:30:00,29.03,29.05,29.0,29.05,3036310.0,24.8143,24.8314,24.7886,24.8314,3036310.0
2019-10-30 15:40:00,29.05,29.08,29.03,29.05,589480.0,24.8314,24.857,24.8143,24.8314,589480.0
2019-10-30 15:50:00,29.05,29.07,28.99,29.02,750460.0,24.8314,24.8485,24.7801,24.8057,750460.0
2019-10-31 09:30:00,28.98,29.1,28.96,29.04,756820.0,24.7716,24.8741,24.7545,24.8228,756820.0
2019-10-31 09:40:00,29.02,29.04,28.92,28.95,267380.0,24.8057,24.8228,24.7203,24.7459,267380.0
2019-10-31 09:50:00,28.94,29.03,28.94,29.03,194440.0,24.7374,24.8143,24.7374,24.8143,194440.0
2019-10-31 10:00:00,29.02,29.02,28.96,29.0,426220.0,24.8057,24.8057,24.7545,24.7886,426220.0
2019-10-31 10:10:00,28.99,28.99,28.89,28.93,211770.0,24.7801,24.7801,24.6946,24.7288,211770.0
2019-10-31 10:20:00,28.91,28.92,28.82,28.83,146020.0,24.7117,24.7203,24.6348,24.6433,146020.0
2019-10-31 10:30:00,28.84,28.9,28.78,28.9,162870.0,24.6519,24.7032,24.6006,24.7032,162870.0
2019-10-31 10:40:00,28.89,28.98,28.88,28.97,156240.0,24.6946,24.7716,24.6861,24.763,156240.0
2019-10-31 10:50:00,28.99,29.06,28.97,29.06,287820.0,24.7801,24.8399,24.763,24.8399,287820.0
2019-10-31 11:00:00,29.04,29.11,29.03,29.09,105710.0,24.8228,24.8827,24.8143,24.8656,105710.0
2019-10-31 11:10:00,29.1,29.12,29.05,29.06,190180.0,24.8741,24.8912,24.8314,24.8399,190180.0
2019-10-31 11:20:00,29.06,29.09,29.05,29.08,151570.0,24.8399,24.8656,24.8314,24.857,151570.0
2019-10-31 11:30:00,29.08,29.12,29.05,29.11,268620.0,24.857,24.8912,24.8314,24.8827,268620.0
2019-10-31 11:40:00,29.12,29.13,29.06,29.08,118060.0,24.8912,24.8998,24.8399,24.857,118060.0
2019-10-31 11:50:00,29.09,29.17,29.08,29.14,125360.0,24.8656,24.934,24.857,24.9083,125360.0
2019-10-31 12:00:00,29.13,29.13,29.03,29.06,113500.0,24.8998,24.8998,24.8143,24.8399,113500.0
2019-10-31 12:10:00,29.07,29.12,29.06,29.09,131650.0,24.8485,24.8912,24.8399,24.8656,131650.0
2019-10-31 12:20:00,29.09,29.12,29.08,29.11,94280.0,24.8656,24.8912,24.857,24.8827,94280.0
2019-10-31 12:30:00,29.11,29.14,29.08,29.1,156230.0,24.8827,24.9083,24.857,24.8741,156230.0
2019-10-31 12:40:00,29.09,29.1,29.06,29.09,203500.0,24.8656,24.8741,24.8399,24.8656,203500.0
2019-10-31 12:50:00,29.09,29.14,29.08,29.14,135180.0,24.8656,24.9083,24.857,24.9083,135180.0
2019-10-31 13:00:00,29.14,29.18,29.13,29.17,164420.0,24.9083,24.9425,24.8998,24.934,164420.0
2019-10-31 13:10:00,29.18,29.24,29.17,29.23,259530.0,24.9425,24.9938,24.934,24.9852,259530.0
2019-10-31 13:20:00,29.24,29.26,29.23,29.25,128010.0,24.9938,25.0109,24.9852,25.0023,128010.0
2019-10-31 13:30:00,29.25,29.37,29.25,29.36,492940.0,25.0023,25.1049,25.0023,25.0964,492940.0
2019-10-31 13:40:00,29.35,29.4,29.31,29.33,507670.0,25.0878,25.1306,25.0536,25.0707,507670.0
2019-10-31 13:50:00,29.32,29.39,29.3,29.39,262560.0,25.0622,25.122,25.0451,25.122,262560.0
2019-10-31 14:00:00,29.39,29.4,29.33,29.37,383360.0,25.122,25.1306,25.0707,25.1049,383360.0
2019-10-31 14:10:00,29.37,29.41,29.37,29.4,313860.0,25.1049,25.1391,25.1049,25.1306,313860.0
2019-10-31 14:20:00,29.39,29.4,29.33,29.34,588140.0,25.122,25.1306,25.0707,25.0793,588140.0
2019-10-31 14:30:00,29.34,29.35,29.28,29.28,263880.0,25.0793,25.0878,25.028,25.028,263880.0
2019-10-31 14:40:00,29.28,29.3,29.23,29.3,360170.0,25.028,25.0451,24.9852,25.0451,360170.0
2019-10-31 14:50:00,29.29,29.32,29.26,29.29,679600.0,25.0365,25.0622,25.0109,25.0365,679600.0
2019-10-31 15:00:00,29.29,29.31,29.24,29.29,422020.0,25.0365,25.0536,24.9938,25.0365,422020.0
2019-10-31 15:10:00,29.3,29.37,29.3,29.35,281050.0,25.0451,25.1049,25.0451,25.0878,281050.0
2019-10-31 15:20:00,29.35,29.35,29.28,29.28,389000.0,25.0878,25.0878,25.028,25.028,389000.0
2019-10-31 15:30:00,29.28,29.32,29.26,29.3,749400.0,25.028,25.0622,25.0109,25.0451,749400.0
2019-10-31 15:40:00,29.3,29.31,29.25,29.29,577880.0,25.0451,25.0536,25.0023,25.0365,577880.0
2019-10-31 15:50:00,29.29,29.32,29.24,29.29,2869000.0,25.0365,25.0622,24.9938,25.0365,2869000.0
2019-11-01 09:30:00,29.26,29.4,29.26,29.33,984520.0,25.0109,25.1306,25.0109,25.0707,984520.0
2019-11-01 09:40:00,29.34,29.39,29.28,29.31,597910.0,25.0793,25.122,25.028,25.0536,597910.0
2019-11-01 09:50:00,29.31,29.34,29.21,29.29,1414050.0,25.0536,25.0793,24.9682,25.0365,1414050.0
2019-11-01 10:00:00,29.26,29.49,29.24,29.36,821100.0,25.0109,25.2075,24.9938,25.0964,821100.0
2019-11-01 10:10:00,29.35,29.4,29.34,29.34,273080.0,25.0878,25.1306,25.0793,25.0793,273080.0
2019-11-01 10:20:00,29.34,29.36,29.28,29.36,1006550.0,25.0793,25.0964,25.028,25.0964,1006550.0
2019-11-01 10:30:00,29.36,29.39,29.31,29.35,307300.0,25.0964,25.122,25.0536,25.0878,307300.0
2019-11-01 10:40:00,29.35,29.43,29.34,29.37,352260.0,25.0878,25.1562,25.0793,25.1049,352260.0
2019-11-01 10:50:00,29.37,29.39,29.34,29.34,107750.0,25.1049,25.122,25.0793,25.0793,107750.0
2019-11-01 11:00:00,29.34,29.35,29.31,29.33,221650.0,25.0793,25.0878,25.0536,25.0707,221650.0
2019-11-01 11:10:00,29.33,29.34,29.31,29.33,159670.0,25.0707,25.0793,25.0536,25.0707,159670.0
2019-11-01 11:20:00,29.33,29.37,29.31,29.36,237170.0,25.0707,25.1049,25.0536,25.0964,237170.0
2019-11-01 11:30:00,29.35,29.41,29.35,29.39,183200.0,25.0878,25.1391,25.0878,25.122,183200.0
2019-11-01 11:40:00,29.39,29.41,29.38,29.41,121940.0,25.122,25.1391,25.1135,25.1391,121940.0
2019-11-01 11:50:00,29.4,29.42,29.39,29.42,144200.0,25.1306,25.1477,25.122,25.1477,144200.0
2019-11-01 12:00:00,29.41,29.41,29.33,29.33,128650.0,25.1391,25.1391,25.0707,25.0707,128650.0
2019-11-01 12:10:00,29.34,29.36,29.31,29.34,219680.0,25.0793,25.0964,25.0536,25.0793,219680.0
2019-11-01 12:20:00,29.33,29.35,29.32,29.35,114840.0,25.0707,25.0878,25.0622,25.0878,114840.0
2019-11-01 12:30:00,29.35,29.36,29.32,29.34,156650.0,25.0878,25.0964,25.0622,25.0793,156650.0
2019-11-01 12:40:00,29.34,29.35,29.33,29.35,122070.0,25.0793,25.0878,25.0707,25.0878,122070.0
2019-11-01 12:50:00,29.35,29.36,29.35,29.36,146340.0,25.0878,25.0964,25.0878,25.0964,146340.0
2019-11-01 13:00:00,29.35,29.41,29.35,29.4,131390.0,25.0878,25.1391,25.0878,25.1306,131390.0
2019-11-01 13:10:00,29.4,29.45,29.4,29.45,241440.0,25.1306,25.1733,25.1306,25.1733,241440.0
2019-11-01 13:20:00,29.45,29.49,29.45,29.49,115050.0,25.1733,25.2075,25.1733,25.2075,115050.0
2019-11-01 13:30:00,29.48,29.53,29.48,29.52,386540.0,25.1989,25.2417,25.1989,25.2331,386540.0
2019-11-01 13:40:00,29.51,29.57,29.51,29.57,286980.0,25.2246,25.2759,25.2246,25.2759,286980.0
2019-11-01 13:50:00,29.57,29.63,29.57,29.59,348810.0,25.2759,25.3272,25.2759,25.293,348810.0
2019-11-01 14:00:00,29.6,29.6,29.56,29.6,197180.0,25.3015,25.3015,25.2673,25.3015,197180.0
2019-11-01 14:10:00,29.59,29.63,29.57,29.58,148560.0,25.293,25.3272,25.2759,25.2844,148560.0
2019-11-01 14:20:00,29.57,29.58,29.54,29.56,183240.0,25.2759,25.2844,25.2502,25.2673,183240.0
2019-11-01 14:30:00,29.56,29.57,29.52,29.54,126060.0,25.2673,25.2759,25.2331,25.2502,126060.0
2019-11-01 14:40:00,29.54,29.56,29.54,29.55,108740.0,25.2502,25.2673,25.2502,25.2588,108740.0
2019-11-01 14:50:00,29.55,29.55,29.53,29.53,112790.0,25.2588,25.2588,25.2417,25.2417,112790.0
2019-11-01 15:00:00,29.54,29.54,29.51,29.52,96190.0,25.2502,25.2502,25.2246,25.2331,96190.0
2019-11-01 15:10:00,29.52,29.55,29.51,29.54,107020.0,25.2331,25.2588,25.2246,25.2502,107020.0
2019-11-01 15:20:00,29.53,29.55,29.51,29.53,158500.0,25.2417,25.2588,25.2246,25.2417,158500.0
2019-11-01 15:30:00,29.53,29.56,29.53,29.55,306710.0,25.2417,25.2673,25.2417,25.2588,306710.0
2019-11-01 15:40:00,29.56,29.57,29.52,29.54,405700.0,25.2673,25.2759,25.2331,25.2502,405700.0
2019-11-01 15:50:00,29.54,29.66,29.54,29.66,1489490.0,25.2502,25.3528,25.2502,25.3528,1489490.0
2019-11-04 09:30:00,29.95,30.13,29.91,30.13,2290880.0,25.6007,25.7545,25.5665,25.7545,2290880.0
2019-11-04 09:40:00,30.13,30.24,30.08,30.16,978890.0,25.7545,25.8486,25.7118,25.7802,978890.0
2019-11-04 09:50:00,30.12,30.14,30.02,30.04,633270.0,25.746,25.7631,25.6605,25.6776,633270.0
2019-11-04 10:00:00,30.04,30.07,29.96,30.01,299160.0,25.6776,25.7033,25.6092,25.652,299160.0
2019-11-04 10:10:00,30.02,30.05,29.98,29.98,226100.0,25.6605,25.6862,25.6263,25.6263,226100.0
2019-11-04 10:20:00,29.98,30.07,29.98,30.06,723760.0,25.6263,25.7033,25.6263,25.6947,723760.0
2019-11-04 10:30:00,30.08,30.1,30.0,30.01,216320.0,25.7118,25.7289,25.6434,25.652,216320.0
2019-11-04 10:40:00,30.01,30.11,30.0,30.07,1300420.0,25.652,25.7375,25.6434,25.7033,1300420.0
2019-11-04 10:50:00,30.07,30.1,30.06,30.07,319280.0,25.7033,25.7289,25.6947,25.7033,319280.0
2019-11-04 11:00:00,30.07,30.13,30.07,30.12,580350.0,25.7033,25.7545,25.7033,25.746,580350.0
2019-11-04 11:10:00,30.11,30.18,30.11,30.17,281200.0,25.7375,25.7973,25.7375,25.7887,281200.0
2019-11-04 11:20:00,30.17,30.21,30.15,30.17,350410.0,25.7887,25.8229,25.7716,25.7887,350410.0
2019-11-04 11:30:00,30.16,30.16,30.07,30.08,383660.0,25.7802,25.7802,25.7033,25.7118,383660.0
2019-11-04 11:40:00,30.09,30.12,30.06,30.12,567480.0,25.7204,25.746,25.6947,25.746,567480.0
2019-11-04 11:50:00,30.12,30.14,30.06,30.06,602200.0,25.746,25.7631,25.6947,25.6947,602200.0
2019-11-04 12:00:00,30.06,30.11,30.06,30.09,141830.0,25.6947,25.7375,25.6947,25.7204,141830.0
2019-11-04 12:10:00,30.1,30.15,30.06,30.11,1381740.0,25.7289,25.7716,25.6947,25.7375,1381740.0
2019-11-04 12:20:00,30.11,30.13,30.09,30.12,135490.0,25.7375,25.7545,25.7204,25.746,135490.0
2019-11-04 12:30:00,30.12,30.12,30.09,30.09,184440.0,25.746,25.746,25.7204,25.7204,184440.0
2019-11-04 12:40:00,30.09,30.17,30.08,30.16,266810.0,25.7204,25.7887,25.7118,25.7802,266810.0
2019-11-04 12:50:00,30.16,30.23,30.16,30.23,245690.0,25.7802,25.84,25.7802,25.84,245690.0
2019-11-04 13:00:00,30.22,30.23,30.16,30.18,377650.0,25.8315,25.84,25.7802,25.7973,377650.0
2019-11-04 13:10:00,30.18,30.2,30.16,30.16,519180.0,25.7973,25.8144,25.7802,25.7802,519180.0
2019-11-04 13:20:00,30.17,30.27,30.16,30.26,550560.0,25.7887,25.8742,25.7802,25.8657,550560.0
2019-11-04 13:30:00,30.26,30.27,30.23,30.25,227740.0,25.8657,25.8742,25.84,25.8571,227740.0
2019-11-04 13:40:00,30.25,30.31,30.24,30.3,456460.0,25.8571,25.9084,25.8486,25.8999,456460.0
2019-11-04 13:50:00,30.29,30.31,30.28,30.31,256510.0,25.8913,25.9084,25.8828,25.9084,256510.0
2019-11-04 14:00:00,30.31,30.31,30.28,30.29,356820.0,25.9084,25.9084,25.8828,25.8913,356820.0
2019-11-04 14:10:00,30.29,30.36,30.28,30.35,392190.0,25.8913,25.9511,25.8828,25.9426,392190.0
2019-11-04 14:20:00,30.35,30.43,30.35,30.42,370490.0,25.9426,26.011,25.9426,26.0024,370490.0
2019-11-04 14:30:00,30.41,30.48,30.4,30.48,372460.0,25.9939,26.0537,25.9853,26.0537,372460.0
2019-11-04 14:40:00,30.47,30.5,30.44,30.48,632790.0,26.0452,26.0708,26.0195,26.0537,632790.0
2019-11-04 14:50:00,30.49,30.5,30.47,30.47,451280.0,26.0623,26.0708,26.0452,26.0452,451280.0
2019-11-04 15:00:00,30.47,30.47,30.4,30.44,425210.0,26.0452,26.0452,25.9853,26.0195,425210.0
2019-11-04 15:10:00,30.43,30.48,30.43,30.47,387760.0,26.011,26.0537,26.011,26.0452,387760.0
2019-11-04 15:20:00,30.47,30.51,30.47,30.48,1073420.0,26.0452,26.0794,26.0452,26.0537,1073420.0
2019-11-04 15:30:00,30.48,30.49,30.41,30.43,609200.0,26.0537,26.0623,25.9939,26.011,609200.0
2019-11-04 15:40:00,30.43,30.5,30.43,30.5,629490.0,26.011,26.0708,26.011,26.0708,629490.0
2019-11-04 15:50:00,30.5,30.55,30.46,30.51,1390170.0,26.0708,26.1136,26.0366,26.0794,1390170.0
2019-11-05 09:30:00,30.5,30.66,30.45,30.58,953490.0,26.0708,26.2076,26.0281,26.1392,953490.0
2019-11-05 09:40:00,30.57,30.71,30.55,30.7,554660.0,26.1307,26.2503,26.1136,26.2418,554660.0
2019-11-05 09:50:00,30.71,30.76,30.68,30.7,328250.0,26.2503,26.2931,26.2247,26.2418,328250.0
2019-11-05 10:00:00,30.71,30.85,30.71,30.74,596010.0,26.2503,26.37,26.2503,26.276,596010.0
2019-11-05 10:10:00,30.74,30.76,30.63,30.71,604490.0,26.276,26.2931,26.1819,26.2503,604490.0
2019-11-05 10:20:00,30.69,30.72,30.68,30.71,321630.0,26.2332,26.2589,26.2247,26.2503,321630.0
2019-11-05 10:30:00,30.7,30.74,30.69,30.72,382090.0,26.2418,26.276,26.2332,26.2589,382090.0
2019-11-05 10:40:00,30.72,30.79,30.7,30.78,186470.0,26.2589,26.3187,26.2418,26.3102,186470.0
2019-11-05 10:50:00,30.78,30.96,30.78,30.95,570430.0,26.3102,26.464,26.3102,26.4555,570430.0
2019-11-05 11:00:00,30.96,31.1,30.95,31.05,1385120.0,26.464,26.5837,26.4555,26.5409,1385120.0
2019-11-05 11:10:00,31.04,31.08,31.03,31.08,329730.0,26.5324,26.5666,26.5239,26.5666,329730.0
2019-11-05 11:20:00,31.08,31.13,31.04,31.07,381890.0,26.5666,26.6093,26.5324,26.558,381890.0
2019-11-05 11:30:00,31.07,31.13,31.06,31.07,374660.0,26.558,26.6093,26.5495,26.558,374660.0
2019-11-05 11:40:00,31.07,31.13,31.05,31.07,471220.0,26.558,26.6093,26.5409,26.558,471220.0
2019-11-05 11:50:00,31.07,31.15,31.07,31.11,306940.0,26.558,26.6264,26.558,26.5922,306940.0
2019-11-05 12:00:00,31.11,31.14,31.08,31.14,311680.0,26.5922,26.6179,26.5666,26.6179,311680.0
2019-11-05 12:10:00,31.13,31.18,31.11,31.17,552860.0,26.6093,26.6521,26.5922,26.6435,552860.0
2019-11-05 12:20:00,31.17,31.21,31.16,31.21,347470.0,26.6435,26.6777,26.635,26.6777,347470.0
2019-11-05 12:30:00,31.2,31.23,31.14,31.23,450830.0,26.6692,26.6948,26.6179,26.6948,450830.0
2019-11-05 12:40:00,31.23,31.28,31.22,31.22,686560.0,26.6948,26.7375,26.6863,26.6863,686560.0
2019-11-05 12:50:00,31.23,31.29,31.22,31.29,321090.0,26.6948,26.7461,26.6863,26.7461,321090.0
2019-11-05 13:00:00,31.29,31.3,31.26,31.29,613990.0,26.7461,26.7546,26.7205,26.7461,613990.0
2019-11-05 13:10:00,31.29,31.37,31.29,31.37,997700.0,26.7461,26.8145,26.7461,26.8145,997700.0
2019-11-05 13:20:00,31.37,31.38,31.33,31.36,481530.0,26.8145,26.823,26.7803,26.8059,481530.0
2019-11-05 13:30:00,31.36,31.45,31.35,31.45,360550.0,26.8059,26.8829,26.7974,26.8829,360550.0
2019-11-05 13:40:00,31.44,31.45,31.41,31.45,216210.0,26.8743,26.8829,26.8487,26.8829,216210.0
2019-11-05 13:50:00,31.45,31.49,31.45,31.47,347810.0,26.8829,26.9171,26.8829,26.9,347810.0
2019-11-05 14:00:00,31.46,31.48,31.38,31.4,321410.0,26.8914,26.9085,26.823,26.8401,321410.0
2019-11-05 14:10:00,31.4,31.43,31.35,31.37,340100.0,26.8401,26.8658,26.7974,26.8145,340100.0
2019-11-05 14:20:00,31.37,31.44,31.37,31.43,332800.0,26.8145,26.8743,26.8145,26.8658,332800.0
2019-11-05 14:30:00,31.44,31.48,31.41,31.42,224070.0,26.8743,26.9085,26.8487,26.8572,224070.0
2019-11-05 14:40:00,31.42,31.42,31.33,31.35,317050.0,26.8572,26.8572,26.7803,26.7974,317050.0
2019-11-05 14:50:00,31.34,31.39,31.34,31.38,274450.0,26.7888,26.8316,26.7888,26.823,274450.0
2019-11-05 15:00:00,31.38,31.4,31.35,31.39,384440.0,26.823,26.8401,26.7974,26.8316,384440.0
2019-11-05 15:10:00,31.39,31.4,31.37,31.38,438290.0,26.8316,26.8401,26.8145,26.823,438290.0
2019-11-05 15:20:00,31.37,31.43,31.34,31.39,543330.0,26.8145,26.8658,26.7888,26.8316,543330.0
2019-11-05 15:30:00,31.38,31.53,31.38,31.5,1523690.0,26.823,26.9512,26.823,26.9256,1523690.0
2019-11-05 15:40:00,31.51,31.68,31.44,31.46,3094920.0,26.9341,27.0795,26.8743,26.8914,3094920.0
2019-11-05 15:50:00,31.46,31.51,31.35,31.41,3401420.0,26.8914,26.9341,26.7974,26.8487,3401420.0
2019-11-06 09:30:00,31.21,31.3,30.98,31.24,1185970.0,26.6777,26.7546,26.4811,26.7034,1185970.0
2019-11-06 09:40:00,31.27,31.43,31.17,31.2,358700.0,26.729,26.8658,26.6435,26.6692,358700.0
2019-11-06 09:50:00,31.19,31.2,31.12,31.17,228000.0,26.6606,26.6692,26.6008,26.6435,228000.0
2019-11-06 10:00:00,31.15,31.25,31.15,31.2,256810.0,26.6264,26.7119,26.6264,26.6692,256810.0
2019-11-06 10:10:00,31.19,31.22,31.06,31.12,240790.0,26.6606,26.6863,26.5495,26.6008,240790.0
2019-11-06 10:20:00,31.1,31.11,31.01,31.01,239980.0,26.5837,26.5922,26.5068,26.5068,239980.0
2019-11-06 10:30:00,31.01,31.01,30.87,30.95,402830.0,26.5068,26.5068,26.3871,26.4555,402830.0
2019-11-06 10:40:00,30.96,31.04,30.96,31.0,180740.0,26.464,26.5324,26.464,26.4982,180740.0
2019-11-06 10:50:00,30.99,31.09,30.98,31.09,212560.0,26.4897,26.5751,26.4811,26.5751,212560.0
2019-11-06 11:00:00,31.09,31.14,31.05,31.1,140830.0,26.5751,26.6179,26.5409,26.5837,140830.0
2019-11-06 11:10:00,31.1,31.11,31.05,31.1,204240.0,26.5837,26.5922,26.5409,26.5837,204240.0
2019-11-06 11:20:00,31.1,31.11,31.07,31.1,144290.0,26.5837,26.5922,26.558,26.5837,144290.0
2019-11-06 11:30:00,31.11,31.17,31.11,31.12,140440.0,26.5922,26.6435,26.5922,26.6008,140440.0
2019-11-06 11:40:00,31.12,31.15,30.95,30.99,340130.0,26.6008,26.6264,26.4555,26.4897,340130.0
2019-11-06 11:50:00,30.98,30.99,30.89,30.93,171220.0,26.4811,26.4897,26.4042,26.4384,171220.0
2019-11-06 12:00:00,30.93,30.98,30.92,30.98,129920.0,26.4384,26.4811,26.4298,26.4811,129920.0
2019-11-06 12:10:00,30.98,30.98,30.93,30.94,83090.0,26.4811,26.4811,26.4384,26.4469,83090.0
2019-11-06 12:20:00,30.93,30.95,30.91,30.91,81050.0,26.4384,26.4555,26.4213,26.4213,81050.0
2019-11-06 12:30:00,30.92,30.96,30.91,30.96,56710.0,26.4298,26.464,26.4213,26.464,56710.0
2019-11-06 12:40:00,30.95,30.96,30.93,30.95,78480.0,26.4555,26.464,26.4384,26.4555,78480.0
2019-11-06 12:50:00,30.95,31.0,30.95,31.0,64660.0,26.4555,26.4982,26.4555,26.4982,64660.0
2019-11-06 13:00:00,31.0,31.04,30.99,31.04,126700.0,26.4982,26.5324,26.4897,26.5324,126700.0
2019-11-06 13:10:00,31.03,31.12,31.03,31.1,87130.0,26.5239,26.6008,26.5239,26.5837,87130.0
2019-11-06 13:20:00,31.1,31.11,31.08,31.1,88610.0,26.5837,26.5922,26.5666,26.5837,88610.0
2019-11-06 13:30:00,31.09,31.1,31.04,31.06,107090.0,26.5751,26.5837,26.5324,26.5495,107090.0
2019-11-06 13:40:00,31.05,31.09,31.05,31.05,55590.0,26.5409,26.5751,26.5409,26.5409,55590.0
2019-11-06 13:50:00,31.07,31.13,31.06,31.13,85000.0,26.558,26.6093,26.5495,26.6093,85000.0
2019-11-06 14:00:00,31.12,31.13,31.01,31.01,119410.0,26.6008,26.6093,26.5068,26.5068,119410.0
2019-11-06 14:10:00,31.01,31.03,31.0,31.01,116310.0,26.5068,26.5239,26.4982,26.5068,116310.0
2019-11-06 14:20:00,31.01,31.04,30.99,31.03,154940.0,26.5068,26.5324,26.4897,26.5239,154940.0
2019-11-06 14:30:00,31.04,31.1,31.03,31.09,191650.0,26.5324,26.5837,26.5239,26.5751,191650.0
2019-11-06 14:40:00,31.08,31.09,31.05,31.08,117480.0,26.5666,26.5751,26.5409,26.5666,117480.0
2019-11-06 14:50:00,31.08,31.12,31.08,31.1,104390.0,26.5666,26.6008,26.5666,26.5837,104390.0
2019-11-06 15:00:00,31.1,31.11,31.08,31.11,145200.0,26.5837,26.5922,26.5666,26.5922,145200.0
2019-11-06 15:10:00,31.11,31.14,31.11,31.13,147730.0,26.5922,26.6179,26.5922,26.6093,147730.0
2019-11-06 15:20:00,31.13,31.26,31.12,31.26,633300.0,26.6093,26.7205,26.6008,26.7205,633300.0
2019-11-06 15:30:00,31.26,31.27,31.2,31.25,275450.0,26.7205,26.729,26.6692,26.7119,275450.0
2019-11-06 15:40:00,31.25,31.28,31.24,31.28,581880.0,26.7119,26.7375,26.7034,26.7375,581880.0
2019-11-06 15:50:00,31.28,31.42,31.26,31.32,1555850.0,26.7375,26.8572,26.7205,26.7717,1555850.0
2019-11-07 09:30:00,31.56,31.7,31.42,31.69,1184040.0,26.9769,27.0966,26.8572,27.088,1184040.0
2019-11-07 09:40:00,31.69,31.79,31.67,31.77,765180.0,27.088,27.1735,27.0709,27.1564,765180.0
2019-11-07 09:50:00,31.79,31.95,31.78,31.91,961600.0,27.1735,27.3102,27.1649,27.2761,961600.0
2019-11-07 10:00:00,31.92,31.92,31.71,31.73,723550.0,27.2846,27.2846,27.1051,27.1222,723550.0
2019-11-07 10:10:00,31.74,31.79,31.7,31.72,518910.0,27.1307,27.1735,27.0966,27.1137,518910.0
2019-11-07 10:20:00,31.72,31.72,31.62,31.62,405950.0,27.1137,27.1137,27.0282,27.0282,405950.0
2019-11-07 10:30:00,31.62,31.75,31.58,31.72,399980.0,27.0282,27.1393,26.994,27.1137,399980.0
2019-11-07 10:40:00,31.72,31.72,31.64,31.66,282010.0,27.1137,27.1137,27.0453,27.0624,282010.0
2019-11-07 10:50:00,31.66,31.71,31.62,31.65,234140.0,27.0624,27.1051,27.0282,27.0538,234140.0
2019-11-07 11:00:00,31.65,31.65,31.56,31.56,342060.0,27.0538,27.0538,26.9769,26.9769,342060.0
2019-11-07 11:10:00,31.57,31.58,31.54,31.57,181400.0,26.9854,26.994,26.9598,26.9854,181400.0
2019-11-07 11:20:00,31.58,31.62,31.56,31.57,272490.0,26.994,27.0282,26.9769,26.9854,272490.0
2019-11-07 11:30:00,31.57,31.6,31.54,31.59,444710.0,26.9854,27.0111,26.9598,27.0025,444710.0
2019-11-07 11:40:00,31.59,31.61,31.56,31.59,211760.0,27.0025,27.0196,26.9769,27.0025,211760.0
2019-11-07 11:50:00,31.6,31.71,31.57,31.68,853450.0,27.0111,27.1051,26.9854,27.0795,853450.0
2019-11-07 12:00:00,31.68,31.69,31.56,31.57,578630.0,27.0795,27.088,26.9769,26.9854,578630.0
2019-11-07 12:10:00,31.58,31.61,31.56,31.56,437800.0,26.994,27.0196,26.9769,26.9769,437800.0
2019-11-07 12:20:00,31.56,31.59,31.56,31.58,194800.0,26.9769,27.0025,26.9769,26.994,194800.0
2019-11-07 12:30:00,31.59,31.59,31.55,31.59,210560.0,27.0025,27.0025,26.9683,27.0025,210560.0
2019-11-07 12:40:00,31.59,31.59,31.56,31.57,320770.0,27.0025,27.0025,26.9769,26.9854,320770.0
2019-11-07 12:50:00,31.57,31.57,31.51,31.54,156830.0,26.9854,26.9854,26.9341,26.9598,156830.0
2019-11-07 13:00:00,31.53,31.53,31.49,31.49,152350.0,26.9512,26.9512,26.9171,26.9171,152350.0
2019-11-07 13:10:00,31.49,31.51,31.47,31.5,101540.0,26.9171,26.9341,26.9,26.9256,101540.0
2019-11-07 13:20:00,31.51,31.52,31.48,31.5,120830.0,26.9341,26.9427,26.9085,26.9256,120830.0
2019-11-07 13:30:00,31.49,31.5,31.41,31.43,259310.0,26.9171,26.9256,26.8487,26.8658,259310.0
2019-11-07 13:40:00,31.43,31.43,31.36,31.39,144100.0,26.8658,26.8658,26.8059,26.8316,144100.0
2019-11-07 13:50:00,31.39,31.46,31.39,31.44,174170.0,26.8316,26.8914,26.8316,26.8743,174170.0
2019-11-07 14:00:00,31.44,31.46,31.41,31.42,211410.0,26.8743,26.8914,26.8487,26.8572,211410.0
2019-11-07 14:10:00,31.42,31.42,31.34,31.4,227000.0,26.8572,26.8572,26.7888,26.8401,227000.0
2019-11-07 14:20:00,31.4,31.41,31.35,31.35,159180.0,26.8401,26.8487,26.7974,26.7974,159180.0
2019-11-07 14:30:00,31.35,31.36,31.29,31.3,105920.0,26.7974,26.8059,26.7461,26.7546,105920.0
2019-11-07 14:40:00,31.3,31.3,31.09,31.16,359060.0,26.7546,26.7546,26.5751,26.635,359060.0
2019-11-07 14:50:00,31.15,31.19,31.11,31.18,280220.0,26.6264,26.6606,26.5922,26.6521,280220.0
2019-11-07 15:00:00,31.17,31.26,31.17,31.25,149500.0,26.6435,26.7205,26.6435,26.7119,149500.0
2019-11-07 15:10:00,31.25,31.26,31.12,31.12,174150.0,26.7119,26.7205,26.6008,26.6008,174150.0
2019-11-07 15:20:00,31.12,31.15,31.07,31.15,296330.0,26.6008,26.6264,26.558,26.6264,296330.0
2019-11-07 15:30:00,31.14,31.15,31.1,31.11,413560.0,26.6179,26.6264,26.5837,26.5922,413560.0
2019-11-07 15:40:00,31.11,31.12,31.07,31.11,516860.0,26.5922,26.6008,26.558,26.5922,516860.0
2019-11-07 15:50:00,31.11,31.18,31.07,31.18,1356250.0,26.5922,26.6521,26.558,26.6521,1356250.0
2019-11-08 09:30:00,30.99,31.16,30.7,30.82,660770.0,26.4897,26.635,26.2418,26.3443,660770.0
2019-11-08 09:40:00,30.83,30.87,30.76,30.76,499130.0,26.3529,26.3871,26.2931,26.2931,499130.0
2019-11-08 09:50:00,30.76,30.86,30.6,30.61,754030.0,26.2931,26.3785,26.1563,26.1648,754030.0
2019-11-08 10:00:00,30.6,30.71,30.51,30.71,505630.0,26.1563,26.2503,26.0794,26.2503,505630.0
2019-11-08 10:10:00,30.72,30.79,30.69,30.77,362850.0,26.2589,26.3187,26.2332,26.3016,362850.0
2019-11-08 10:20:00,30.77,30.89,30.76,30.88,312850.0,26.3016,26.4042,26.2931,26.3956,312850.0
2019-11-08 10:30:00,30.86,30.95,30.86,30.94,153100.0,26.3785,26.4555,26.3785,26.4469,153100.0
2019-11-08 10:40:00,30.93,30.97,30.91,30.93,253790.0,26.4384,26.4726,26.4213,26.4384,253790.0
2019-11-08 10:50:00,30.93,30.96,30.9,30.91,225940.0,26.4384,26.464,26.4127,26.4213,225940.0
2019-11-08 11:00:00,30.91,30.98,30.9,30.93,111640.0,26.4213,26.4811,26.4127,26.4384,111640.0
2019-11-08 11:10:00,30.93,30.93,30.89,30.92,129580.0,26.4384,26.4384,26.4042,26.4298,129580.0
2019-11-08 11:20:00,30.93,30.93,30.86,30.92,210570.0,26.4384,26.4384,26.3785,26.4298,210570.0
2019-11-08 11:30:00,30.91,30.97,30.9,30.97,119590.0,26.4213,26.4726,26.4127,26.4726,119590.0
2019-11-08 11:40:00,30.97,31.01,30.96,31.0,270530.0,26.4726,26.5068,26.464,26.4982,270530.0
2019-11-08 11:50:00,31.01,31.03,30.99,31.01,188620.0,26.5068,26.5239,26.4897,26.5068,188620.0
2019-11-08 12:00:00,31.01,31.05,31.01,31.04,182860.0,26.5068,26.5409,26.5068,26.5324,182860.0
2019-11-08 12:10:00,31.04,31.05,31.0,31.05,352570.0,26.5324,26.5409,26.4982,26.5409,352570.0
2019-11-08 12:20:00,31.05,31.09,31.05,31.08,286930.0,26.5409,26.5751,26.5409,26.5666,286930.0
2019-11-08 12:30:00,31.08,31.1,31.07,31.1,197190.0,26.5666,26.5837,26.558,26.5837,197190.0
2019-11-08 12:40:00,31.1,31.1,31.06,31.06,293340.0,26.5837,26.5837,26.5495,26.5495,293340.0
2019-11-08 12:50:00,31.06,31.06,31.02,31.03,117870.0,26.5495,26.5495,26.5153,26.5239,117870.0
2019-11-08 13:00:00,31.03,31.07,31.02,31.05,247680.0,26.5239,26.558,26.5153,26.5409,247680.0
2019-11-08 13:10:00,31.04,31.06,31.03,31.04,55940.0,26.5324,26.5495,26.5239,26.5324,55940.0
2019-11-08 13:20:00,31.02,31.06,31.01,31.06,70470.0,26.5153,26.5495,26.5068,26.5495,70470.0
2019-11-08 13:30:00,31.06,31.07,31.01,31.01,75320.0,26.5495,26.558,26.5068,26.5068,75320.0
2019-11-08 13:40:00,31.02,31.05,31.01,31.03,65780.0,26.5153,26.5409,26.5068,26.5239,65780.0
2019-11-08 13:50:00,31.02,31.04,31.0,31.02,81650.0,26.5153,26.5324,26.4982,26.5153,81650.0
2019-11-08 14:00:00,31.0,31.03,31.0,31.01,126280.0,26.4982,26.5239,26.4982,26.5068,126280.0
2019-11-08 14:10:00,31.02,31.04,31.01,31.03,97020.0,26.5153,26.5324,26.5068,26.5239,97020.0
2019-11-08 14:20:00,31.03,31.09,31.03,31.09,166970.0,26.5239,26.5751,26.5239,26.5751,166970.0
2019-11-08 14:30:00,31.09,31.11,31.08,31.1,379520.0,26.5751,26.5922,26.5666,26.5837,379520.0
2019-11-08 14:40:00,31.1,31.17,31.1,31.15,221330.0,26.5837,26.6435,26.5837,26.6264,221330.0
2019-11-08 14:50:00,31.15,31.19,31.14,31.18,215470.0,26.6264,26.6606,26.6179,26.6521,215470.0
2019-11-08 15:00:00,31.18,31.19,31.15,31.18,126110.0,26.6521,26.6606,26.6264,26.6521,126110.0
2019-11-08 15:10:00,31.18,31.22,31.15,31.19,305010.0,26.6521,26.6863,26.6264,26.6606,305010.0
2019-11-08 15:20:00,31.2,31.23,31.19,31.23,100830.0,26.6692,26.6948,26.6606,26.6948,100830.0
2019-11-08 15:30:00,31.23,31.27,31.22,31.26,229400.0,26.6948,26.729,26.6863,26.7205,229400.0
2019-11-08 15:40:00,31.26,31.28,31.23,31.28,648340.0,26.7205,26.7375,26.6948,26.7375,648340.0
2019-11-08 15:50:00,31.28,31.36,31.26,31.34,1336560.0,26.7375,26.8059,26.7205,26.7888,1336560.0
2019-11-11 09:30:00,31.12,31.29,31.08,31.15,447290.0,26.6008,26.7461,26.5666,26.6264,447290.0
2019-11-11 09:40:00,31.15,31.29,31.1,31.28,167470.0,26.6264,26.7461,26.5837,26.7375,167470.0
2019-11-11 09:50:00,31.28,31.29,31.19,31.22,277540.0,26.7375,26.7461,26.6606,26.6863,277540.0
2019-11-11 10:00:00,31.23,31.3,31.23,31.3,154120.0,26.6948,26.7546,26.6948,26.7546,154120.0
2019-11-11 10:10:00,31.3,31.32,31.24,31.25,480500.0,26.7546,26.7717,26.7034,26.7119,480500.0
2019-11-11 10:20:00,31.23,31.27,31.23,31.25,85100.0,26.6948,26.729,26.6948,26.7119,85100.0
2019-11-11 10:30:00,31.28,31.28,31.21,31.21,126460.0,26.7375,26.7375,26.6777,26.6777,126460.0
2019-11-11 10:40:00,31.21,31.24,31.2,31.23,87330.0,26.6777,26.7034,26.6692,26.6948,87330.0
2019-11-11 10:50:00,31.23,31.24,31.16,31.16,154110.0,26.6948,26.7034,26.635,26.635,154110.0
2019-11-11 11:00:00,31.17,31.25,31.17,31.22,85700.0,26.6435,26.7119,26.6435,26.6863,85700.0
2019-11-11 11:10:00,31.22,31.25,31.2,31.21,57390.0,26.6863,26.7119,26.6692,26.6777,57390.0
2019-11-11 11:20:00,31.2,31.22,31.18,31.2,82940.0,26.6692,26.6863,26.6521,26.6692,82940.0
2019-11-11 11:30:00,31.2,31.24,31.2,31.24,72380.0,26.6692,26.7034,26.6692,26.7034,72380.0
2019-11-11 11:40:00,31.23,31.25,31.22,31.24,57640.0,26.6948,26.7119,26.6863,26.7034,57640.0
2019-11-11 11:50:00,31.23,31.23,31.21,31.23,69900.0,26.6948,26.6948,26.6777,26.6948,69900.0
2019-11-11 12:00:00,31.23,31.25,31.22,31.23,55410.0,26.6948,26.7119,26.6863,26.6948,55410.0
2019-11-11 12:10:00,31.23,31.23,31.21,31.23,55690.0,26.6948,26.6948,26.6777,26.6948,55690.0
2019-11-11 12:20:00,31.22,31.25,31.2,31.21,146790.0,26.6863,26.7119,26.6692,26.6777,146790.0
2019-11-11 12:30:00,31.22,31.24,31.21,31.23,89550.0,26.6863,26.7034,26.6777,26.6948,89550.0
2019-11-11 12:40:00,31.23,31.25,31.23,31.24,54320.0,26.6948,26.7119,26.6948,26.7034,54320.0
2019-11-11 12:50:00,31.24,31.27,31.24,31.27,45700.0,26.7034,26.729,26.7034,26.729,45700.0
2019-11-11 13:00:00,31.26,31.28,31.26,31.27,81160.0,26.7205,26.7375,26.7205,26.729,81160.0
2019-11-11 13:10:00,31.27,31.29,31.27,31.27,111450.0,26.729,26.7461,26.729,26.729,111450.0
2019-11-11 13:20:00,31.27,31.27,31.25,31.26,74550.0,26.729,26.729,26.7119,26.7205,74550.0
2019-11-11 13:30:00,31.27,31.29,31.26,31.27,70600.0,26.729,26.7461,26.7205,26.729,70600.0
2019-11-11 13:40:00,31.28,31.3,31.25,31.26,213340.0,26.7375,26.7546,26.7119,26.7205,213340.0
2019-11-11 13:50:00,31.28,31.28,31.25,31.28,42410.0,26.7375,26.7375,26.7119,26.7375,42410.0
2019-11-11 14:00:00,31.28,31.28,31.25,31.27,127640.0,26.7375,26.7375,26.7119,26.729,127640.0
2019-11-11 14:10:00,31.27,31.29,31.25,31.28,75530.0,26.729,26.7461,26.7119,26.7375,75530.0
2019-11-11 14:20:00,31.28,31.3,31.27,31.29,51200.0,26.7375,26.7546,26.729,26.7461,51200.0
2019-11-11 14:30:00,31.28,31.29,31.26,31.27,75750.0,26.7375,26.7461,26.7205,26.729,75750.0
2019-11-11 14:40:00,31.26,31.27,31.25,31.27,108860.0,26.7205,26.729,26.7119,26.729,108860.0
2019-11-11 14:50:00,31.27,31.3,31.26,31.3,84070.0,26.729,26.7546,26.7205,26.7546,84070.0
2019-11-11 15:00:00,31.3,31.31,31.28,31.29,337320.0,26.7546,26.7632,26.7375,26.7461,337320.0
2019-11-11 15:10:00,31.28,31.28,31.25,31.25,150840.0,26.7375,26.7375,26.7119,26.7119,150840.0
2019-11-11 15:20:00,31.26,31.26,31.21,31.24,86390.0,26.7205,26.7205,26.6777,26.7034,86390.0
2019-11-11 15:30:00,31.24,31.24,31.2,31.23,161560.0,26.7034,26.7034,26.6692,26.6948,161560.0
2019-11-11 15:40:00,31.23,31.28,31.23,31.26,315280.0,26.6948,26.7375,26.6948,26.7205,315280.0
2019-11-11 15:50:00,31.26,31.28,31.24,31.27,505350.0,26.7205,26.7375,26.7034,26.729,505350.0
2019-11-12 09:30:00,31.4,31.44,31.33,31.39,557410.0,26.8401,26.8743,26.7803,26.8316,557410.0
2019-11-12 09:40:00,31.4,31.45,31.36,31.36,324620.0,26.8401,26.8829,26.8059,26.8059,324620.0
2019-11-12 09:50:00,31.37,31.39,31.33,31.38,162490.0,26.8145,26.8316,26.7803,26.823,162490.0
2019-11-12 10:00:00,31.4,31.41,31.35,31.39,242400.0,26.8401,26.8487,26.7974,26.8316,242400.0
2019-11-12 10:10:00,31.4,31.48,31.39,31.45,201390.0,26.8401,26.9085,26.8316,26.8829,201390.0
2019-11-12 10:20:00,31.46,31.49,31.45,31.46,136810.0,26.8914,26.9171,26.8829,26.8914,136810.0
2019-11-12 10:30:00,31.45,31.57,31.43,31.57,356470.0,26.8829,26.9854,26.8658,26.9854,356470.0
2019-11-12 10:40:00,31.56,31.59,31.53,31.56,197400.0,26.9769,27.0025,26.9512,26.9769,197400.0
2019-11-12 10:50:00,31.55,31.57,31.51,31.55,145790.0,26.9683,26.9854,26.9341,26.9683,145790.0
2019-11-12 11:00:00,31.56,31.57,31.5,31.54,212210.0,26.9769,26.9854,26.9256,26.9598,212210.0
2019-11-12 11:10:00,31.55,31.59,31.55,31.59,103160.0,26.9683,27.0025,26.9683,27.0025,103160.0
2019-11-12 11:20:00,31.6,31.63,31.6,31.6,170360.0,27.0111,27.0367,27.0111,27.0111,170360.0
2019-11-12 11:30:00,31.6,31.61,31.57,31.61,134320.0,27.0111,27.0196,26.9854,27.0196,134320.0
2019-11-12 11:40:00,31.61,31.64,31.54,31.54,171470.0,27.0196,27.0453,26.9598,26.9598,171470.0
2019-11-12 11:50:00,31.54,31.56,31.53,31.54,141460.0,26.9598,26.9769,26.9512,26.9598,141460.0
2019-11-12 12:00:00,31.54,31.6,31.5,31.56,268430.0,26.9598,27.0111,26.9256,26.9769,268430.0
2019-11-12 12:10:00,31.56,31.64,31.52,31.53,368540.0,26.9769,27.0453,26.9427,26.9512,368540.0
2019-11-12 12:20:00,31.53,31.55,31.48,31.51,181900.0,26.9512,26.9683,26.9085,26.9341,181900.0
2019-11-12 12:30:00,31.51,31.6,31.51,31.59,139790.0,26.9341,27.0111,26.9341,27.0025,139790.0
2019-11-12 12:40:00,31.6,31.61,31.57,31.58,96040.0,27.0111,27.0196,26.9854,26.994,96040.0
2019-11-12 12:50:00,31.58,31.61,31.54,31.59,125890.0,26.994,27.0196,26.9598,27.0025,125890.0
2019-11-12 13:00:00,31.59,31.61,31.59,31.61,79800.0,27.0025,27.0196,27.0025,27.0196,79800.0
2019-11-12 13:10:00,31.61,31.62,31.6,31.61,85760.0,27.0196,27.0282,27.0111,27.0196,85760.0
2019-11-12 13:20:00,31.62,31.63,31.57,31.6,171990.0,27.0282,27.0367,26.9854,27.0111,171990.0
2019-11-12 13:30:00,31.6,31.61,31.58,31.6,93760.0,27.0111,27.0196,26.994,27.0111,93760.0
2019-11-12 13:40:00,31.6,31.61,31.59,31.6,89490.0,27.0111,27.0196,27.0025,27.0111,89490.0
2019-11-12 13:50:00,31.59,31.62,31.58,31.58,110620.0,27.0025,27.0282,26.994,26.994,110620.0
2019-11-12 14:00:00,31.58,31.58,31.52,31.54,151600.0,26.994,26.994,26.9427,26.9598,151600.0
2019-11-12 14:10:00,31.54,31.54,31.5,31.51,264170.0,26.9598,26.9598,26.9256,26.9341,264170.0
2019-11-12 14:20:00,31.5,31.55,31.5,31.52,402030.0,26.9256,26.9683,26.9256,26.9427,402030.0
2019-11-12 14:30:00,31.54,31.58,31.51,31.51,107490.0,26.9598,26.994,26.9341,26.9341,107490.0
2019-11-12 14:40:00,31.52,31.55,31.5,31.5,316790.0,26.9427,26.9683,26.9256,26.9256,316790.0
2019-11-12 14:50:00,31.49,31.51,31.44,31.45,296420.0,26.9171,26.9341,26.8743,26.8829,296420.0
2019-11-12 15:00:00,31.44,31.49,31.43,31.49,139080.0,26.8743,26.9171,26.8658,26.9171,139080.0
2019-11-12 15:10:00,31.48,31.49,31.46,31.47,198330.0,26.9085,26.9171,26.8914,26.9,198330.0
2019-11-12 15:20:00,31.46,31.49,31.46,31.47,140530.0,26.8914,26.9171,26.8914,26.9,140530.0
2019-11-12 15:30:00,31.47,31.52,31.47,31.49,181130.0,26.9,26.9427,26.9,26.9171,181130.0
2019-11-12 15:40:00,31.49,31.55,31.47,31.55,297240.0,26.9171,26.9683,26.9,26.9683,297240.0
2019-11-12 15:50:00,31.53,31.59,31.53,31.56,1085890.0,26.9512,27.0025,26.9512,26.9769,1085890.0
2019-11-13 09:30:00,31.25,31.45,31.2,31.39,521920.0,26.7119,26.8829,26.6692,26.8316,521920.0
2019-11-13 09:40:00,31.42,31.43,31.34,31.37,192620.0,26.8572,26.8658,26.7888,26.8145,192620.0
2019-11-13 09:50:00,31.37,31.39,31.32,31.34,270560.0,26.8145,26.8316,26.7717,26.7888,270560.0
2019-11-13 10:00:00,31.34,31.38,31.25,31.3,310990.0,26.7888,26.823,26.7119,26.7546,310990.0
2019-11-13 10:10:00,31.31,31.38,31.3,31.38,101650.0,26.7632,26.823,26.7546,26.823,101650.0
2019-11-13 10:20:00,31.38,31.44,31.37,31.38,92430.0,26.823,26.8743,26.8145,26.823,92430.0
2019-11-13 10:30:00,31.37,31.52,31.37,31.52,243410.0,26.8145,26.9427,26.8145,26.9427,243410.0
2019-11-13 10:40:00,31.51,31.53,31.48,31.52,162290.0,26.9341,26.9512,26.9085,26.9427,162290.0
2019-11-13 10:50:00,31.52,31.54,31.51,31.52,142740.0,26.9427,26.9598,26.9341,26.9427,142740.0
2019-11-13 11:00:00,31.52,31.55,31.49,31.49,109520.0,26.9427,26.9683,26.9171,26.9171,109520.0
2019-11-13 11:10:00,31.49,31.52,31.45,31.49,168110.0,26.9171,26.9427,26.8829,26.9171,168110.0
2019-11-13 11:20:00,31.51,31.52,31.48,31.48,81790.0,26.9341,26.9427,26.9085,26.9085,81790.0
2019-11-13 11:30:00,31.5,31.53,31.49,31.52,114630.0,26.9256,26.9512,26.9171,26.9427,114630.0
2019-11-13 11:40:00,31.52,31.56,31.5,31.56,62280.0,26.9427,26.9769,26.9256,26.9769,62280.0
2019-11-13 11:50:00,31.56,31.57,31.52,31.53,111540.0,26.9769,26.9854,26.9427,26.9512,111540.0
2019-11-13 12:00:00,31.51,31.53,31.47,31.47,108530.0,26.9341,26.9512,26.9,26.9,108530.0
2019-11-13 12:10:00,31.48,31.49,31.46,31.47,134520.0,26.9085,26.9171,26.8914,26.9,134520.0
2019-11-13 12:20:00,31.46,31.47,31.42,31.43,65860.0,26.8914,26.9,26.8572,26.8658,65860.0
2019-11-13 12:30:00,31.43,31.49,31.43,31.48,68280.0,26.8658,26.9171,26.8658,26.9085,68280.0
2019-11-13 12:40:00,31.48,31.49,31.46,31.48,69900.0,26.9085,26.9171,26.8914,26.9085,69900.0
2019-11-13 12:50:00,31.48,31.48,31.44,31.44,78840.0,26.9085,26.9085,26.8743,26.8743,78840.0
2019-11-13 13:00:00,31.45,31.49,31.45,31.49,26540.0,26.8829,26.9171,26.8829,26.9171,26540.0
2019-11-13 13:10:00,31.46,31.47,31.43,31.43,42250.0,26.8914,26.9,26.8658,26.8658,42250.0
2019-11-13 13:20:00,31.45,31.46,31.43,31.46,67600.0,26.8829,26.8914,26.8658,26.8914,67600.0
2019-11-13 13:30:00,31.46,31.49,31.46,31.47,40800.0,26.8914,26.9171,26.8914,26.9,40800.0
2019-11-13 13:40:00,31.47,31.51,31.47,31.5,102860.0,26.9,26.9341,26.9,26.9256,102860.0
2019-11-13 13:50:00,31.51,31.52,31.28,31.31,253920.0,26.9341,26.9427,26.7375,26.7632,253920.0
2019-11-13 14:00:00,31.3,31.33,31.24,31.29,175670.0,26.7546,26.7803,26.7034,26.7461,175670.0
2019-11-13 14:10:00,31.33,31.33,31.26,31.29,153370.0,26.7803,26.7803,26.7205,26.7461,153370.0
2019-11-13 14:20:00,31.3,31.31,31.27,31.29,149400.0,26.7546,26.7632,26.729,26.7461,149400.0
2019-11-13 14:30:00,31.29,31.33,31.29,31.3,97390.0,26.7461,26.7803,26.7461,26.7546,97390.0
2019-11-13 14:40:00,31.31,31.37,31.31,31.35,53790.0,26.7632,26.8145,26.7632,26.7974,53790.0
2019-11-13 14:50:00,31.36,31.39,31.35,31.39,153120.0,26.8059,26.8316,26.7974,26.8316,153120.0
2019-11-13 15:00:00,31.4,31.43,31.36,31.38,282620.0,26.8401,26.8658,26.8059,26.823,282620.0
2019-11-13 15:10:00,31.36,31.42,31.35,31.41,279750.0,26.8059,26.8572,26.7974,26.8487,279750.0
2019-11-13 15:20:00,31.41,31.43,31.36,31.36,94520.0,26.8487,26.8658,26.8059,26.8059,94520.0
2019-11-13 15:30:00,31.37,31.39,31.3,31.3,354800.0,26.8145,26.8316,26.7546,26.7546,354800.0
2019-11-13 15:40:00,31.31,31.33,31.28,31.32,209090.0,26.7632,26.7803,26.7375,26.7717,209090.0
2019-11-13 15:50:00,31.32,31.38,31.27,31.36,787730.0,26.7717,26.823,26.729,26.8059,787730.0
2019-11-14 09:30:00,31.14,31.18,30.93,30.98,764950.0,26.6179,26.6521,26.4384,26.4811,764950.0
2019-11-14 09:40:00,30.98,31.0,30.81,30.83,483510.0,26.4811,26.4982,26.3358,26.3529,483510.0
2019-11-14 09:50:00,30.84,30.85,30.67,30.75,692370.0,26.3614,26.37,26.2161,26.2845,692370.0
2019-11-14 10:00:00,30.74,30.97,30.73,30.93,617390.0,26.276,26.4726,26.2674,26.4384,617390.0
2019-11-14 10:10:00,30.94,30.96,30.92,30.95,177520.0,26.4469,26.464,26.4298,26.4555,177520.0
2019-11-14 10:20:00,30.96,30.97,30.9,30.9,194650.0,26.464,26.4726,26.4127,26.4127,194650.0
2019-11-14 10:30:00,30.89,30.9,30.77,30.79,184290.0,26.4042,26.4127,26.3016,26.3187,184290.0
2019-11-14 10:40:00,30.8,30.8,30.74,30.74,259330.0,26.3273,26.3273,26.276,26.276,259330.0
2019-11-14 10:50:00,30.75,30.77,30.66,30.66,363470.0,26.2845,26.3016,26.2076,26.2076,363470.0
2019-11-14 11:00:00,30.66,30.72,30.65,30.66,298110.0,26.2076,26.2589,26.199,26.2076,298110.0
2019-11-14 11:10:00,30.66,30.8,30.61,30.79,249200.0,26.2076,26.3273,26.1648,26.3187,249200.0
2019-11-14 11:20:00,30.79,30.81,30.75,30.76,247170.0,26.3187,26.3358,26.2845,26.2931,247170.0
2019-11-14 11:30:00,30.76,30.77,30.71,30.73,115780.0,26.2931,26.3016,26.2503,26.2674,115780.0
2019-11-14 11:40:00,30.72,30.72,30.62,30.63,150330.0,26.2589,26.2589,26.1734,26.1819,150330.0
2019-11-14 11:50:00,30.63,30.69,30.63,30.66,257300.0,26.1819,26.2332,26.1819,26.2076,257300.0
2019-11-14 12:00:00,30.66,30.68,30.63,30.65,142670.0,26.2076,26.2247,26.1819,26.199,142670.0
2019-11-14 12:10:00,30.65,30.7,30.61,30.7,234160.0,26.199,26.2418,26.1648,26.2418,234160.0
2019-11-14 12:20:00,30.7,30.8,30.69,30.8,379730.0,26.2418,26.3273,26.2332,26.3273,379730.0
2019-11-14 12:30:00,30.79,30.81,30.78,30.79,271090.0,26.3187,26.3358,26.3102,26.3187,271090.0
2019-11-14 12:40:00,30.79,30.83,30.77,30.77,118940.0,26.3187,26.3529,26.3016,26.3016,118940.0
2019-11-14 12:50:00,30.79,30.81,30.76,30.79,265580.0,26.3187,26.3358,26.2931,26.3187,265580.0
2019-11-14 13:00:00,30.79,30.83,30.79,30.81,269100.0,26.3187,26.3529,26.3187,26.3358,269100.0
2019-11-14 13:10:00,30.81,30.83,30.79,30.81,119650.0,26.3358,26.3529,26.3187,26.3358,119650.0
2019-11-14 13:20:00,30.81,30.81,30.79,30.81,55540.0,26.3358,26.3358,26.3187,26.3358,55540.0
2019-11-14 13:30:00,30.81,30.85,30.81,30.85,115050.0,26.3358,26.37,26.3358,26.37,115050.0
2019-11-14 13:40:00,30.85,30.86,30.83,30.85,114520.0,26.37,26.3785,26.3529,26.37,114520.0
2019-11-14 13:50:00,30.85,30.85,30.75,30.78,161300.0,26.37,26.37,26.2845,26.3102,161300.0
2019-11-14 14:00:00,30.77,30.86,30.77,30.86,203800.0,26.3016,26.3785,26.3016,26.3785,203800.0
2019-11-14 14:10:00,30.87,30.89,30.85,30.88,225570.0,26.3871,26.4042,26.37,26.3956,225570.0
2019-11-14 14:20:00,30.87,30.89,30.84,30.88,364540.0,26.3871,26.4042,26.3614,26.3956,364540.0
2019-11-14 14:30:00,30.89,30.9,30.86,30.88,112520.0,26.4042,26.4127,26.3785,26.3956,112520.0
2019-11-14 14:40:00,30.86,30.88,30.84,30.88,66600.0,26.3785,26.3956,26.3614,26.3956,66600.0
2019-11-14 14:50:00,30.88,30.9,30.87,30.89,69580.0,26.3956,26.4127,26.3871,26.4042,69580.0
2019-11-14 15:00:00,30.9,30.94,30.89,30.94,99670.0,26.4127,26.4469,26.4042,26.4469,99670.0
2019-11-14 15:10:00,30.94,30.94,30.88,30.88,194230.0,26.4469,26.4469,26.3956,26.3956,194230.0
2019-11-14 15:20:00,30.88,30.91,30.88,30.9,225760.0,26.3956,26.4213,26.3956,26.4127,225760.0
2019-11-14 15:30:00,30.9,30.94,30.9,30.93,309540.0,26.4127,26.4469,26.4127,26.4384,309540.0
2019-11-14 15:40:00,30.93,30.95,30.92,30.94,392900.0,26.4384,26.4555,26.4298,26.4469,392900.0
2019-11-14 15:50:00,30.94,30.96,30.89,30.9,1228720.0,26.4469,26.464,26.4042,26.4127,1228720.0
2019-11-15 09:30:00,31.25,31.3,31.01,31.2,1626910.0,26.7119,26.7546,26.5068,26.6692,1626910.0
2019-11-15 09:40:00,31.17,31.26,31.1,31.12,396600.0,26.6435,26.7205,26.5837,26.6008,396600.0
2019-11-15 09:50:00,31.14,31.23,31.12,31.14,553550.0,26.6179,26.6948,26.6008,26.6179,553550.0
2019-11-15 10:00:00,31.14,31.18,31.1,31.13,209420.0,26.6179,26.6521,26.5837,26.6093,209420.0
2019-11-15 10:10:00,31.13,31.22,31.11,31.14,135500.0,26.6093,26.6863,26.5922,26.6179,135500.0
2019-11-15 10:20:00,31.14,31.19,31.11,31.15,132570.0,26.6179,26.6606,26.5922,26.6264,132570.0
2019-11-15 10:30:00,31.15,31.16,31.09,31.13,120520.0,26.6264,26.635,26.5751,26.6093,120520.0
2019-11-15 10:40:00,31.13,31.2,31.13,31.18,128810.0,26.6093,26.6692,26.6093,26.6521,128810.0
2019-11-15 10:50:00,31.18,31.19,31.14,31.17,99240.0,26.6521,26.6606,26.6179,26.6435,99240.0
2019-11-15 11:00:00,31.17,31.2,31.16,31.19,265760.0,26.6435,26.6692,26.635,26.6606,265760.0
2019-11-15 11:10:00,31.19,31.19,31.14,31.14,154130.0,26.6606,26.6606,26.6179,26.6179,154130.0
2019-11-15 11:20:00,31.14,31.2,31.13,31.19,190290.0,26.6179,26.6692,26.6093,26.6606,190290.0
2019-11-15 11:30:00,31.18,31.22,31.18,31.21,154600.0,26.6521,26.6863,26.6521,26.6777,154600.0
2019-11-15 11:40:00,31.21,31.21,31.13,31.16,188430.0,26.6777,26.6777,26.6093,26.635,188430.0
2019-11-15 11:50:00,31.16,31.16,31.1,31.16,110570.0,26.635,26.635,26.5837,26.635,110570.0
2019-11-15 12:00:00,31.15,31.19,31.15,31.15,145790.0,26.6264,26.6606,26.6264,26.6264,145790.0
2019-11-15 12:10:00,31.16,31.17,31.12,31.12,67310.0,26.635,26.6435,26.6008,26.6008,67310.0
2019-11-15 12:20:00,31.12,31.13,31.06,31.06,95220.0,26.6008,26.6093,26.5495,26.5495,95220.0
2019-11-15 12:30:00,31.06,31.09,31.06,31.08,81170.0,26.5495,26.5751,26.5495,26.5666,81170.0
2019-11-15 12:40:00,31.07,31.12,31.06,31.12,97030.0,26.558,26.6008,26.5495,26.6008,97030.0
2019-11-15 12:50:00,31.12,31.13,31.08,31.12,97090.0,26.6008,26.6093,26.5666,26.6008,97090.0
2019-11-15 13:00:00,31.12,31.15,31.11,31.14,105770.0,26.6008,26.6264,26.5922,26.6179,105770.0
2019-11-15 13:10:00,31.14,31.19,31.14,31.18,96990.0,26.6179,26.6606,26.6179,26.6521,96990.0
2019-11-15 13:20:00,31.18,31.19,31.14,31.14,84640.0,26.6521,26.6606,26.6179,26.6179,84640.0
2019-11-15 13:30:00,31.15,31.16,31.13,31.15,62090.0,26.6264,26.635,26.6093,26.6264,62090.0
2019-11-15 13:40:00,31.17,31.17,31.12,31.13,59210.0,26.6435,26.6435,26.6008,26.6093,59210.0
2019-11-15 13:50:00,31.14,31.2,31.14,31.17,319250.0,26.6179,26.6692,26.6179,26.6435,319250.0
2019-11-15 14:00:00,31.16,31.22,31.16,31.2,103970.0,26.635,26.6863,26.635,26.6692,103970.0
2019-11-15 14:10:00,31.2,31.27,31.2,31.24,144610.0,26.6692,26.729,26.6692,26.7034,144610.0
2019-11-15 14:20:00,31.24,31.24,31.22,31.23,109770.0,26.7034,26.7034,26.6863,26.6948,109770.0
2019-11-15 14:30:00,31.23,31.23,31.19,31.2,126740.0,26.6948,26.6948,26.6606,26.6692,126740.0
2019-11-15 14:40:00,31.21,31.23,31.19,31.21,106130.0,26.6777,26.6948,26.6606,26.6777,106130.0
2019-11-15 14:50:00,31.21,31.26,31.21,31.25,165670.0,26.6777,26.7205,26.6777,26.7119,165670.0
2019-11-15 15:00:00,31.25,31.26,31.22,31.22,246610.0,26.7119,26.7205,26.6863,26.6863,246610.0
2019-11-15 15:10:00,31.21,31.22,31.15,31.15,676390.0,26.6777,26.6863,26.6264,26.6264,676390.0
2019-11-15 15:20:00,31.15,31.17,31.11,31.14,236780.0,26.6264,26.6435,26.5922,26.6179,236780.0
2019-11-15 15:30:00,31.14,31.16,31.12,31.16,305730.0,26.6179,26.635,26.6008,26.635,305730.0
2019-11-15 15:40:00,31.16,31.23,31.13,31.22,274690.0,26.635,26.6948,26.6093,26.6863,274690.0
2019-11-15 15:50:00,31.23,31.31,31.23,31.29,1353860.0,26.6948,26.7632,26.6948,26.7461,1353860.0
2019-11-18 09:30:00,31.18,31.18,30.8,30.94,637670.0,26.6521,26.6521,26.3273,26.4469,637670.0
2019-11-18 09:40:00,30.92,31.03,30.92,31.0,139380.0,26.4298,26.5239,26.4298,26.4982,139380.0
2019-11-18 09:50:00,31.02,31.02,30.83,30.94,234820.0,26.5153,26.5153,26.3529,26.4469,234820.0
2019-11-18 10:00:00,30.93,30.93,30.82,30.85,319390.0,26.4384,26.4384,26.3443,26.37,319390.0
2019-11-18 10:10:00,30.85,30.94,30.85,30.85,199670.0,26.37,26.4469,26.37,26.37,199670.0
2019-11-18 10:20:00,30.86,30.9,30.85,30.9,280760.0,26.3785,26.4127,26.37,26.4127,280760.0
2019-11-18 10:30:00,30.9,31.01,30.9,30.99,288520.0,26.4127,26.5068,26.4127,26.4897,288520.0
2019-11-18 10:40:00,30.99,31.08,30.99,31.08,184880.0,26.4897,26.5666,26.4897,26.5666,184880.0
2019-11-18 10:50:00,31.1,31.11,31.06,31.1,187450.0,26.5837,26.5922,26.5495,26.5837,187450.0
2019-11-18 11:00:00,31.1,31.14,31.08,31.13,204960.0,26.5837,26.6179,26.5666,26.6093,204960.0
2019-11-18 11:10:00,31.14,31.2,31.09,31.11,282870.0,26.6179,26.6692,26.5751,26.5922,282870.0
2019-11-18 11:20:00,31.12,31.16,31.11,31.14,147120.0,26.6008,26.635,26.5922,26.6179,147120.0
2019-11-18 11:30:00,31.14,31.24,31.14,31.22,256920.0,26.6179,26.7034,26.6179,26.6863,256920.0
2019-11-18 11:40:00,31.22,31.26,31.22,31.26,161990.0,26.6863,26.7205,26.6863,26.7205,161990.0
2019-11-18 11:50:00,31.25,31.29,31.25,31.29,215580.0,26.7119,26.7461,26.7119,26.7461,215580.0
2019-11-18 12:00:00,31.28,31.28,31.24,31.25,90470.0,26.7375,26.7375,26.7034,26.7119,90470.0
2019-11-18 12:10:00,31.24,31.26,31.23,31.25,122200.0,26.7034,26.7205,26.6948,26.7119,122200.0
2019-11-18 12:20:00,31.26,31.26,31.24,31.25,201460.0,26.7205,26.7205,26.7034,26.7119,201460.0
2019-11-18 12:30:00,31.24,31.26,31.24,31.26,96030.0,26.7034,26.7205,26.7034,26.7205,96030.0
2019-11-18 12:40:00,31.25,31.28,31.24,31.28,156990.0,26.7119,26.7375,26.7034,26.7375,156990.0
2019-11-18 12:50:00,31.28,31.28,31.24,31.25,84790.0,26.7375,26.7375,26.7034,26.7119,84790.0
2019-11-18 13:00:00,31.25,31.25,31.2,31.2,125620.0,26.7119,26.7119,26.6692,26.6692,125620.0
2019-11-18 13:10:00,31.2,31.22,31.2,31.21,81690.0,26.6692,26.6863,26.6692,26.6777,81690.0
2019-11-18 13:20:00,31.21,31.28,31.21,31.27,147030.0,26.6777,26.7375,26.6777,26.729,147030.0
2019-11-18 13:30:00,31.27,31.29,31.25,31.28,204730.0,26.729,26.7461,26.7119,26.7375,204730.0
2019-11-18 13:40:00,31.28,31.31,31.28,31.31,268200.0,26.7375,26.7632,26.7375,26.7632,268200.0
2019-11-18 13:50:00,31.32,31.32,31.28,31.3,146080.0,26.7717,26.7717,26.7375,26.7546,146080.0
2019-11-18 14:00:00,31.29,31.32,31.28,31.32,297070.0,26.7461,26.7717,26.7375,26.7717,297070.0
2019-11-18 14:10:00,31.32,31.34,31.28,31.29,153110.0,26.7717,26.7888,26.7375,26.7461,153110.0
2019-11-18 14:20:00,31.29,31.33,31.29,31.31,154700.0,26.7461,26.7803,26.7461,26.7632,154700.0
2019-11-18 14:30:00,31.31,31.32,31.27,31.32,266650.0,26.7632,26.7717,26.729,26.7717,266650.0
2019-11-18 14:40:00,31.32,31.34,31.29,31.29,123300.0,26.7717,26.7888,26.7461,26.7461,123300.0
2019-11-18 14:50:00,31.29,31.31,31.29,31.29,145720.0,26.7461,26.7632,26.7461,26.7461,145720.0
2019-11-18 15:00:00,31.29,31.3,31.25,31.29,159110.0,26.7461,26.7546,26.7119,26.7461,159110.0
2019-11-18 15:10:00,31.28,31.28,31.19,31.2,137970.0,26.7375,26.7375,26.6606,26.6692,137970.0
2019-11-18 15:20:00,31.2,31.24,31.19,31.22,149080.0,26.6692,26.7034,26.6606,26.6863,149080.0
2019-11-18 15:30:00,31.23,31.24,31.16,31.18,233250.0,26.6948,26.7034,26.635,26.6521,233250.0
2019-11-18 15:40:00,31.18,31.18,31.1,31.1,230680.0,26.6521,26.6521,26.5837,26.5837,230680.0
2019-11-18 15:50:00,31.1,31.12,31.04,31.11,806570.0,26.5837,26.6008,26.5324,26.5922,806570.0
2019-11-19 09:30:00,31.67,32.4,31.67,32.32,3607130.0,27.0709,27.6949,27.0709,27.6265,3607130.0
2019-11-19 09:40:00,32.31,32.57,32.21,32.47,2244350.0,27.618,27.8402,27.5325,27.7547,2244350.0
2019-11-19 09:50:00,32.47,32.48,32.24,32.32,1028530.0,27.7547,27.7633,27.5581,27.6265,1028530.0
2019-11-19 10:00:00,32.3,32.36,32.02,32.06,883200.0,27.6094,27.6607,27.3701,27.4043,883200.0
2019-11-19 10:10:00,32.06,32.17,32.05,32.08,604760.0,27.4043,27.4983,27.3957,27.4214,604760.0
2019-11-19 10:20:00,32.09,32.13,31.96,32.0,371340.0,27.4299,27.4641,27.3188,27.353,371340.0
2019-11-19 10:30:00,31.99,31.99,31.76,31.82,791020.0,27.3444,27.3444,27.1478,27.1991,791020.0
2019-11-19 10:40:00,31.83,31.89,31.78,31.8,420970.0,27.2077,27.259,27.1649,27.182,420970.0
2019-11-19 10:50:00,31.8,31.86,31.69,31.71,359910.0,27.182,27.2333,27.088,27.1051,359910.0
2019-11-19 11:00:00,31.7,31.85,31.7,31.85,410860.0,27.0966,27.2248,27.0966,27.2248,410860.0
2019-11-19 11:10:00,31.85,31.95,31.84,31.94,588110.0,27.2248,27.3102,27.2162,27.3017,588110.0
2019-11-19 11:20:00,31.94,31.95,31.84,31.95,282300.0,27.3017,27.3102,27.2162,27.3102,282300.0
2019-11-19 11:30:00,31.95,32.09,31.89,32.04,481790.0,27.3102,27.4299,27.259,27.3872,481790.0
2019-11-19 11:40:00,32.05,32.11,31.97,32.05,710720.0,27.3957,27.447,27.3273,27.3957,710720.0
2019-11-19 11:50:00,32.06,32.14,32.05,32.14,757840.0,27.4043,27.4727,27.3957,27.4727,757840.0
2019-11-19 12:00:00,32.12,32.15,32.03,32.04,643320.0,27.4556,27.4812,27.3786,27.3872,643320.0
2019-11-19 12:10:00,32.05,32.09,32.03,32.03,354400.0,27.3957,27.4299,27.3786,27.3786,354400.0
2019-11-19 12:20:00,32.03,32.04,31.96,31.97,299910.0,27.3786,27.3872,27.3188,27.3273,299910.0
2019-11-19 12:30:00,31.96,31.97,31.86,31.88,192120.0,27.3188,27.3273,27.2333,27.2504,192120.0
2019-11-19 12:40:00,31.89,31.89,31.82,31.84,142850.0,27.259,27.259,27.1991,27.2162,142850.0
2019-11-19 12:50:00,31.84,31.88,31.83,31.84,247740.0,27.2162,27.2504,27.2077,27.2162,247740.0
2019-11-19 13:00:00,31.83,31.86,31.8,31.85,117980.0,27.2077,27.2333,27.182,27.2248,117980.0
2019-11-19 13:10:00,31.85,31.89,31.84,31.86,130710.0,27.2248,27.259,27.2162,27.2333,130710.0
2019-11-19 13:20:00,31.85,31.87,31.81,31.82,63900.0,27.2248,27.2419,27.1906,27.1991,63900.0
2019-11-19 13:30:00,31.81,31.86,31.81,31.84,147600.0,27.1906,27.2333,27.1906,27.2162,147600.0
2019-11-19 13:40:00,31.84,31.89,31.83,31.89,132530.0,27.2162,27.259,27.2077,27.259,132530.0
2019-11-19 13:50:00,31.89,31.94,31.87,31.92,251250.0,27.259,27.3017,27.2419,27.2846,251250.0
2019-11-19 14:00:00,31.92,31.99,31.92,31.98,95630.0,27.2846,27.3444,27.2846,27.3359,95630.0
2019-11-19 14:10:00,31.98,32.07,31.97,32.06,188620.0,27.3359,27.4128,27.3273,27.4043,188620.0
2019-11-19 14:20:00,32.06,32.09,32.03,32.05,236230.0,27.4043,27.4299,27.3786,27.3957,236230.0
2019-11-19 14:30:00,32.05,32.06,31.98,31.98,288120.0,27.3957,27.4043,27.3359,27.3359,288120.0
2019-11-19 14:40:00,31.97,31.99,31.94,31.95,245250.0,27.3273,27.3444,27.3017,27.3102,245250.0
2019-11-19 14:50:00,31.95,31.95,31.87,31.92,213050.0,27.3102,27.3102,27.2419,27.2846,213050.0
2019-11-19 15:00:00,31.92,31.95,31.9,31.92,186160.0,27.2846,27.3102,27.2675,27.2846,186160.0
2019-11-19 15:10:00,31.91,31.94,31.89,31.94,235160.0,27.2761,27.3017,27.259,27.3017,235160.0
2019-11-19 15:20:00,31.93,31.94,31.86,31.87,280260.0,27.2932,27.3017,27.2333,27.2419,280260.0
2019-11-19 15:30:00,31.87,31.92,31.86,31.88,419150.0,27.2419,27.2846,27.2333,27.2504,419150.0
2019-11-19 15:40:00,31.88,31.88,31.83,31.86,319180.0,27.2504,27.2504,27.2077,27.2333,319180.0
2019-11-19 15:50:00,31.85,31.86,31.72,31.77,1117670.0,27.2248,27.2333,27.1137,27.1564,1117670.0
2019-11-20 09:30:00,31.6,31.68,31.36,31.43,723650.0,27.0111,27.0795,26.8059,26.8658,723650.0
2019-11-20 09:40:00,31.38,31.51,31.31,31.33,755820.0,26.823,26.9341,26.7632,26.7803,755820.0
2019-11-20 09:50:00,31.31,31.37,31.29,31.33,282150.0,26.7632,26.8145,26.7461,26.7803,282150.0
2019-11-20 10:00:00,31.34,31.35,31.27,31.32,296560.0,26.7888,26.7974,26.729,26.7717,296560.0
2019-11-20 10:10:00,31.32,31.35,31.26,31.3,279580.0,26.7717,26.7974,26.7205,26.7546,279580.0
2019-11-20 10:20:00,31.3,31.35,31.26,31.33,241510.0,26.7546,26.7974,26.7205,26.7803,241510.0
2019-11-20 10:30:00,31.34,31.52,31.34,31.46,251620.0,26.7888,26.9427,26.7888,26.8914,251620.0
2019-11-20 10:40:00,31.44,31.46,31.37,31.45,164100.0,26.8743,26.8914,26.8145,26.8829,164100.0
2019-11-20 10:50:00,31.45,31.48,31.37,31.37,369860.0,26.8829,26.9085,26.8145,26.8145,369860.0
2019-11-20 11:00:00,31.35,31.43,31.35,31.42,97150.0,26.7974,26.8658,26.7974,26.8572,97150.0
2019-11-20 11:10:00,31.41,31.45,31.35,31.42,91940.0,26.8487,26.8829,26.7974,26.8572,91940.0
2019-11-20 11:20:00,31.43,31.5,31.41,31.41,145980.0,26.8658,26.9256,26.8487,26.8487,145980.0
2019-11-20 11:30:00,31.41,31.42,31.33,31.4,117310.0,26.8487,26.8572,26.7803,26.8401,117310.0
2019-11-20 11:40:00,31.41,31.42,31.38,31.39,242570.0,26.8487,26.8572,26.823,26.8316,242570.0
2019-11-20 11:50:00,31.38,31.44,31.37,31.38,211810.0,26.823,26.8743,26.8145,26.823,211810.0
2019-11-20 12:00:00,31.36,31.37,31.3,31.37,202350.0,26.8059,26.8145,26.7546,26.8145,202350.0
2019-11-20 12:10:00,31.37,31.39,31.34,31.38,101410.0,26.8145,26.8316,26.7888,26.823,101410.0
2019-11-20 12:20:00,31.39,31.47,31.38,31.46,120150.0,26.8316,26.9,26.823,26.8914,120150.0
2019-11-20 12:30:00,31.45,31.45,31.4,31.44,60530.0,26.8829,26.8829,26.8401,26.8743,60530.0
2019-11-20 12:40:00,31.44,31.45,31.39,31.41,59500.0,26.8743,26.8829,26.8316,26.8487,59500.0
2019-11-20 12:50:00,31.42,31.44,31.09,31.18,496270.0,26.8572,26.8743,26.5751,26.6521,496270.0
2019-11-20 13:00:00,31.18,31.21,31.06,31.08,156580.0,26.6521,26.6777,26.5495,26.5666,156580.0
2019-11-20 13:10:00,31.06,31.06,30.9,30.94,416590.0,26.5495,26.5495,26.4127,26.4469,416590.0
2019-11-20 13:20:00,30.93,31.07,30.93,31.01,214950.0,26.4384,26.558,26.4384,26.5068,214950.0
2019-11-20 13:30:00,31.02,31.07,30.98,31.02,181510.0,26.5153,26.558,26.4811,26.5153,181510.0
2019-11-20 13:40:00,31.01,31.09,31.01,31.07,256060.0,26.5068,26.5751,26.5068,26.558,256060.0
2019-11-20 13:50:00,31.07,31.19,31.06,31.15,150380.0,26.558,26.6606,26.5495,26.6264,150380.0
2019-11-20 14:00:00,31.18,31.2,31.11,31.14,162180.0,26.6521,26.6692,26.5922,26.6179,162180.0
2019-11-20 14:10:00,31.14,31.18,31.08,31.14,144920.0,26.6179,26.6521,26.5666,26.6179,144920.0
2019-11-20 14:20:00,31.16,31.22,31.12,31.22,205720.0,26.635,26.6863,26.6008,26.6863,205720.0
2019-11-20 14:30:00,31.21,31.25,31.21,31.24,154040.0,26.6777,26.7119,26.6777,26.7034,154040.0
2019-11-20 14:40:00,31.24,31.25,31.2,31.23,217520.0,26.7034,26.7119,26.6692,26.6948,217520.0
2019-11-20 14:50:00,31.23,31.25,31.16,31.17,71520.0,26.6948,26.7119,26.635,26.6435,71520.0
2019-11-20 15:00:00,31.18,31.18,31.13,31.17,117160.0,26.6521,26.6521,26.6093,26.6435,117160.0
2019-11-20 15:10:00,31.16,31.17,31.1,31.1,185740.0,26.635,26.6435,26.5837,26.5837,185740.0
2019-11-20 15:20:00,31.1,31.13,31.07,31.08,171770.0,26.5837,26.6093,26.558,26.5666,171770.0
2019-11-20 15:30:00,31.08,31.11,31.05,31.08,232750.0,26.5666,26.5922,26.5409,26.5666,232750.0
2019-11-20 15:40:00,31.08,31.13,31.08,31.11,264020.0,26.5666,26.6093,26.5666,26.5922,264020.0
2019-11-20 15:50:00,31.11,31.2,31.11,31.17,1170310.0,26.5922,26.6692,26.5922,26.6435,1170310.0
2019-11-21 09:30:00,31.11,31.2,31.05,31.14,374510.0,26.5922,26.6692,26.5409,26.6179,374510.0
2019-11-21 09:40:00,31.12,31.14,30.98,31.11,319450.0,26.6008,26.6179,26.4811,26.5922,319450.0
2019-11-21 09:50:00,31.12,31.17,31.07,31.15,205890.0,26.6008,26.6435,26.558,26.6264,205890.0
2019-11-21 10:00:00,31.13,31.32,31.06,31.31,261240.0,26.6093,26.7717,26.5495,26.7632,261240.0
2019-11-21 10:10:00,31.31,31.35,31.1,31.12,463440.0,26.7632,26.7974,26.5837,26.6008,463440.0
2019-11-21 10:20:00,31.12,31.25,31.07,31.18,490700.0,26.6008,26.7119,26.558,26.6521,490700.0
2019-11-21 10:30:00,31.15,31.17,31.09,31.16,269340.0,26.6264,26.6435,26.5751,26.635,269340.0
2019-11-21 10:40:00,31.16,31.21,31.15,31.19,147170.0,26.635,26.6777,26.6264,26.6606,147170.0
2019-11-21 10:50:00,31.17,31.21,31.11,31.21,267260.0,26.6435,26.6777,26.5922,26.6777,267260.0
2019-11-21 11:00:00,31.21,31.29,31.18,31.29,92220.0,26.6777,26.7461,26.6521,26.7461,92220.0
2019-11-21 11:10:00,31.29,31.3,31.2,31.29,154910.0,26.7461,26.7546,26.6692,26.7461,154910.0
2019-11-21 11:20:00,31.29,31.34,31.27,31.31,197390.0,26.7461,26.7888,26.729,26.7632,197390.0
2019-11-21 11:30:00,31.29,31.31,31.21,31.21,97960.0,26.7461,26.7632,26.6777,26.6777,97960.0
2019-11-21 11:40:00,31.22,31.29,31.19,31.27,212810.0,26.6863,26.7461,26.6606,26.729,212810.0
2019-11-21 11:50:00,31.27,31.29,31.22,31.22,516290.0,26.729,26.7461,26.6863,26.6863,516290.0
2019-11-21 12:00:00,31.22,31.26,31.19,31.24,290610.0,26.6863,26.7205,26.6606,26.7034,290610.0
2019-11-21 12:10:00,31.25,31.28,31.25,31.25,170750.0,26.7119,26.7375,26.7119,26.7119,170750.0
2019-11-21 12:20:00,31.25,31.26,31.23,31.25,322300.0,26.7119,26.7205,26.6948,26.7119,322300.0
2019-11-21 12:30:00,31.25,31.32,31.21,31.32,233460.0,26.7119,26.7717,26.6777,26.7717,233460.0
2019-11-21 12:40:00,31.32,31.39,31.31,31.38,188750.0,26.7717,26.8316,26.7632,26.823,188750.0
2019-11-21 12:50:00,31.37,31.44,31.37,31.43,156970.0,26.8145,26.8743,26.8145,26.8658,156970.0
2019-11-21 13:00:00,31.43,31.48,31.43,31.46,141870.0,26.8658,26.9085,26.8658,26.8914,141870.0
2019-11-21 13:10:00,31.46,31.5,31.44,31.46,314950.0,26.8914,26.9256,26.8743,26.8914,314950.0
2019-11-21 13:20:00,31.46,31.5,31.42,31.49,178760.0,26.8914,26.9256,26.8572,26.9171,178760.0
2019-11-21 13:30:00,31.49,31.49,31.42,31.43,71500.0,26.9171,26.9171,26.8572,26.8658,71500.0
2019-11-21 13:40:00,31.43,31.46,31.39,31.45,112450.0,26.8658,26.8914,26.8316,26.8829,112450.0
2019-11-21 13:50:00,31.45,31.46,31.42,31.45,101970.0,26.8829,26.8914,26.8572,26.8829,101970.0
2019-11-21 14:00:00,31.45,31.52,31.4,31.5,285020.0,26.8829,26.9427,26.8401,26.9256,285020.0
2019-11-21 14:10:00,31.5,31.5,31.46,31.47,98450.0,26.9256,26.9256,26.8914,26.9,98450.0
2019-11-21 14:20:00,31.47,31.53,31.47,31.49,237050.0,26.9,26.9512,26.9,26.9171,237050.0
2019-11-21 14:30:00,31.49,31.5,31.45,31.48,85570.0,26.9171,26.9256,26.8829,26.9085,85570.0
2019-11-21 14:40:00,31.48,31.49,31.43,31.47,259600.0,26.9085,26.9171,26.8658,26.9,259600.0
2019-11-21 14:50:00,31.48,31.54,31.47,31.52,241090.0,26.9085,26.9598,26.9,26.9427,241090.0
2019-11-21 15:00:00,31.52,31.53,31.5,31.53,277940.0,26.9427,26.9512,26.9256,26.9512,277940.0
2019-11-21 15:10:00,31.53,31.54,31.5,31.53,189270.0,26.9512,26.9598,26.9256,26.9512,189270.0
2019-11-21 15:20:00,31.52,31.54,31.51,31.52,225470.0,26.9427,26.9598,26.9341,26.9427,225470.0
2019-11-21 15:30:00,31.52,31.54,31.49,31.49,478100.0,26.9427,26.9598,26.9171,26.9171,478100.0
2019-11-21 15:40:00,31.5,31.57,31.49,31.57,739820.0,26.9256,26.9854,26.9171,26.9854,739820.0
2019-11-21 15:50:00,31.57,31.57,31.5,31.52,1754720.0,26.9854,26.9854,26.9256,26.9427,1754720.0
2019-11-22 09:30:00,31.67,31.95,31.66,31.91,746780.0,27.0709,27.3102,27.0624,27.2761,746780.0
2019-11-22 09:40:00,31.89,31.91,31.77,31.91,234630.0,27.259,27.2761,27.1564,27.2761,234630.0
2019-11-22 09:50:00,31.88,31.93,31.85,31.92,289440.0,27.2504,27.2932,27.2248,27.2846,289440.0
2019-11-22 10:00:00,31.91,31.93,31.79,31.82,309690.0,27.2761,27.2932,27.1735,27.1991,309690.0
2019-11-22 10:10:00,31.81,31.89,31.8,31.83,869680.0,27.1906,27.259,27.182,27.2077,869680.0
2019-11-22 10:20:00,31.83,31.84,31.73,31.73,241440.0,27.2077,27.2162,27.1222,27.1222,241440.0
2019-11-22 10:30:00,31.72,31.72,31.58,31.6,214450.0,27.1137,27.1137,26.994,27.0111,214450.0
2019-11-22 10:40:00,31.61,31.73,31.61,31.69,168520.0,27.0196,27.1222,27.0196,27.088,168520.0
2019-11-22 10:50:00,31.68,31.73,31.66,31.67,176390.0,27.0795,27.1222,27.0624,27.0709,176390.0
2019-11-22 11:00:00,31.68,31.69,31.54,31.59,129480.0,27.0795,27.088,26.9598,27.0025,129480.0
2019-11-22 11:10:00,31.62,31.63,31.54,31.55,84450.0,27.0282,27.0367,26.9598,26.9683,84450.0
2019-11-22 11:20:00,31.54,31.61,31.54,31.57,166020.0,26.9598,27.0196,26.9598,26.9854,166020.0
2019-11-22 11:30:00,31.57,31.61,31.55,31.6,115930.0,26.9854,27.0196,26.9683,27.0111,115930.0
2019-11-22 11:40:00,31.61,31.62,31.59,31.61,105230.0,27.0196,27.0282,27.0025,27.0196,105230.0
2019-11-22 11:50:00,31.61,31.61,31.56,31.57,97330.0,27.0196,27.0196,26.9769,26.9854,97330.0
2019-11-22 12:00:00,31.57,31.69,31.57,31.65,130890.0,26.9854,27.088,26.9854,27.0538,130890.0
2019-11-22 12:10:00,31.66,31.67,31.62,31.65,83300.0,27.0624,27.0709,27.0282,27.0538,83300.0
2019-11-22 12:20:00,31.66,31.66,31.63,31.64,61650.0,27.0624,27.0624,27.0367,27.0453,61650.0
2019-11-22 12:30:00,31.64,31.64,31.57,31.58,123080.0,27.0453,27.0453,26.9854,26.994,123080.0
2019-11-22 12:40:00,31.57,31.59,31.55,31.56,71960.0,26.9854,27.0025,26.9683,26.9769,71960.0
2019-11-22 12:50:00,31.57,31.61,31.57,31.57,57070.0,26.9854,27.0196,26.9854,26.9854,57070.0
2019-11-22 13:00:00,31.58,31.59,31.56,31.56,66830.0,26.994,27.0025,26.9769,26.9769,66830.0
2019-11-22 13:10:00,31.56,31.56,31.47,31.47,165040.0,26.9769,26.9769,26.9,26.9,165040.0
2019-11-22 13:20:00,31.47,31.48,31.44,31.44,88980.0,26.9,26.9085,26.8743,26.8743,88980.0
2019-11-22 13:30:00,31.44,31.49,31.43,31.48,92220.0,26.8743,26.9171,26.8658,26.9085,92220.0
2019-11-22 13:40:00,31.48,31.52,31.48,31.48,42620.0,26.9085,26.9427,26.9085,26.9085,42620.0
2019-11-22 13:50:00,31.48,31.51,31.45,31.51,95230.0,26.9085,26.9341,26.8829,26.9341,95230.0
2019-11-22 14:00:00,31.51,31.51,31.49,31.49,49620.0,26.9341,26.9341,26.9171,26.9171,49620.0
2019-11-22 14:10:00,31.49,31.49,31.47,31.47,62000.0,26.9171,26.9171,26.9,26.9,62000.0
2019-11-22 14:20:00,31.46,31.49,31.43,31.45,122330.0,26.8914,26.9171,26.8658,26.8829,122330.0
2019-11-22 14:30:00,31.44,31.46,31.44,31.44,98600.0,26.8743,26.8914,26.8743,26.8743,98600.0
2019-11-22 14:40:00,31.44,31.47,31.42,31.46,115740.0,26.8743,26.9,26.8572,26.8914,115740.0
2019-11-22 14:50:00,31.46,31.48,31.46,31.46,141850.0,26.8914,26.9085,26.8914,26.8914,141850.0
2019-11-22 15:00:00,31.46,31.47,31.41,31.42,88080.0,26.8914,26.9,26.8487,26.8572,88080.0
2019-11-22 15:10:00,31.42,31.44,31.42,31.43,108860.0,26.8572,26.8743,26.8572,26.8658,108860.0
2019-11-22 15:20:00,31.43,31.48,31.43,31.47,196230.0,26.8658,26.9085,26.8658,26.9,196230.0
2019-11-22 15:30:00,31.46,31.46,31.42,31.42,256260.0,26.8914,26.8914,26.8572,26.8572,256260.0
2019-11-22 15:40:00,31.42,31.44,31.4,31.41,298500.0,26.8572,26.8743,26.8401,26.8487,298500.0
2019-11-22 15:50:00,31.4,31.5,31.37,31.49,701890.0,26.8401,26.9256,26.8145,26.9171,701890.0
2019-11-25 09:30:00,31.66,31.86,31.63,31.85,564490.0,27.0624,27.2333,27.0367,27.2248,564490.0
2019-11-25 09:40:00,31.86,31.87,31.79,31.86,439740.0,27.2333,27.2419,27.1735,27.2333,439740.0
2019-11-25 09:50:00,31.84,31.94,31.79,31.92,429570.0,27.2162,27.3017,27.1735,27.2846,429570.0
2019-11-25 10:00:00,31.9,31.91,31.85,31.88,180590.0,27.2675,27.2761,27.2248,27.2504,180590.0
2019-11-25 10:10:00,31.88,31.89,31.85,31.85,108390.0,27.2504,27.259,27.2248,27.2248,108390.0
2019-11-25 10:20:00,31.84,31.85,31.77,31.77,169750.0,27.2162,27.2248,27.1564,27.1564,169750.0
2019-11-25 10:30:00,31.78,31.86,31.78,31.81,80530.0,27.1649,27.2333,27.1649,27.1906,80530.0
2019-11-25 10:40:00,31.81,31.83,31.79,31.81,148880.0,27.1906,27.2077,27.1735,27.1906,148880.0
2019-11-25 10:50:00,31.81,31.92,31.79,31.91,259230.0,27.1906,27.2846,27.1735,27.2761,259230.0
2019-11-25 11:00:00,31.91,31.99,31.91,31.92,140610.0,27.2761,27.3444,27.2761,27.2846,140610.0
2019-11-25 11:10:00,31.92,31.97,31.86,31.87,134990.0,27.2846,27.3273,27.2333,27.2419,134990.0
2019-11-25 11:20:00,31.86,31.93,31.86,31.89,152030.0,27.2333,27.2932,27.2333,27.259,152030.0
2019-11-25 11:30:00,31.88,31.9,31.87,31.9,42570.0,27.2504,27.2675,27.2419,27.2675,42570.0
2019-11-25 11:40:00,31.9,31.92,31.86,31.88,66910.0,27.2675,27.2846,27.2333,27.2504,66910.0
2019-11-25 11:50:00,31.88,31.9,31.85,31.89,119650.0,27.2504,27.2675,27.2248,27.259,119650.0
2019-11-25 12:00:00,31.89,31.94,31.87,31.9,83520.0,27.259,27.3017,27.2419,27.2675,83520.0
2019-11-25 12:10:00,31.89,31.91,31.87,31.87,41830.0,27.259,27.2761,27.2419,27.2419,41830.0
2019-11-25 12:20:00,31.85,31.88,31.85,31.85,72180.0,27.2248,27.2504,27.2248,27.2248,72180.0
2019-11-25 12:30:00,31.85,31.86,31.82,31.86,169930.0,27.2248,27.2333,27.1991,27.2333,169930.0
2019-11-25 12:40:00,31.86,31.89,31.84,31.88,87600.0,27.2333,27.259,27.2162,27.2504,87600.0
2019-11-25 12:50:00,31.87,31.91,31.87,31.91,348740.0,27.2419,27.2761,27.2419,27.2761,348740.0
2019-11-25 13:00:00,31.91,31.99,31.91,31.97,436450.0,27.2761,27.3444,27.2761,27.3273,436450.0
2019-11-25 13:10:00,31.97,31.98,31.89,31.89,461410.0,27.3273,27.3359,27.259,27.259,461410.0
2019-11-25 13:20:00,31.9,31.92,31.87,31.88,305970.0,27.2675,27.2846,27.2419,27.2504,305970.0
2019-11-25 13:30:00,31.87,31.89,31.86,31.88,101300.0,27.2419,27.259,27.2333,27.2504,101300.0
2019-11-25 13:40:00,31.89,31.97,31.89,31.97,177720.0,27.259,27.3273,27.259,27.3273,177720.0
2019-11-25 13:50:00,31.96,31.98,31.95,31.96,161880.0,27.3188,27.3359,27.3102,27.3188,161880.0
2019-11-25 14:00:00,31.96,31.98,31.92,31.92,104890.0,27.3188,27.3359,27.2846,27.2846,104890.0
2019-11-25 14:10:00,31.92,31.94,31.9,31.93,109500.0,27.2846,27.3017,27.2675,27.2932,109500.0
2019-11-25 14:20:00,31.94,31.95,31.93,31.94,85460.0,27.3017,27.3102,27.2932,27.3017,85460.0
2019-11-25 14:30:00,31.94,31.95,31.93,31.94,126460.0,27.3017,27.3102,27.2932,27.3017,126460.0
2019-11-25 14:40:00,31.93,31.95,31.93,31.95,108970.0,27.2932,27.3102,27.2932,27.3102,108970.0
2019-11-25 14:50:00,31.95,31.95,31.93,31.93,117300.0,27.3102,27.3102,27.2932,27.2932,117300.0
2019-11-25 15:00:00,31.94,31.97,31.94,31.96,163410.0,27.3017,27.3273,27.3017,27.3188,163410.0
2019-11-25 15:10:00,31.95,31.98,31.94,31.97,143770.0,27.3102,27.3359,27.3017,27.3273,143770.0
2019-11-25 15:20:00,31.97,32.02,31.97,31.98,358940.0,27.3273,27.3701,27.3273,27.3359,358940.0
2019-11-25 15:30:00,31.98,31.98,31.92,31.94,296240.0,27.3359,27.3359,27.2846,27.3017,296240.0
2019-11-25 15:40:00,31.94,31.95,31.91,31.93,284490.0,27.3017,27.3102,27.2761,27.2932,284490.0
2019-11-25 15:50:00,31.92,31.97,31.88,31.97,1179710.0,27.2846,27.3273,27.2504,27.3273,1179710.0
2019-11-26 09:30:00,31.89,31.96,31.81,31.95,478880.0,27.259,27.3188,27.1906,27.3102,478880.0
2019-11-26 09:40:00,31.94,32.02,31.83,31.96,631940.0,27.3017,27.3701,27.2077,27.3188,631940.0
2019-11-26 09:50:00,31.96,32.0,31.88,31.95,1114880.0,27.3188,27.353,27.2504,27.3102,1114880.0
2019-11-26 10:00:00,31.94,31.94,31.76,31.82,397430.0,27.3017,27.3017,27.1478,27.1991,397430.0
2019-11-26 10:10:00,31.82,31.87,31.8,31.84,212670.0,27.1991,27.2419,27.182,27.2162,212670.0
2019-11-26 10:20:00,31.85,31.95,31.85,31.88,194710.0,27.2248,27.3102,27.2248,27.2504,194710.0
2019-11-26 10:30:00,31.86,31.89,31.81,31.82,106670.0,27.2333,27.259,27.1906,27.1991,106670.0
2019-11-26 10:40:00,31.82,31.94,31.82,31.87,126990.0,27.1991,27.3017,27.1991,27.2419,126990.0
2019-11-26 10:50:00,31.88,31.92,31.86,31.87,103870.0,27.2504,27.2846,27.2333,27.2419,103870.0
2019-11-26 11:00:00,31.88,31.91,31.81,31.83,277240.0,27.2504,27.2761,27.1906,27.2077,277240.0
2019-11-26 11:10:00,31.83,31.89,31.83,31.87,184220.0,27.2077,27.259,27.2077,27.2419,184220.0
2019-11-26 11:20:00,31.89,31.92,31.79,31.82,459710.0,27.259,27.2846,27.1735,27.1991,459710.0
2019-11-26 11:30:00,31.82,31.83,31.75,31.78,328540.0,27.1991,27.2077,27.1393,27.1649,328540.0
2019-11-26 11:40:00,31.78,31.83,31.76,31.82,114170.0,27.1649,27.2077,27.1478,27.1991,114170.0
2019-11-26 11:50:00,31.83,31.86,31.82,31.85,180910.0,27.2077,27.2333,27.1991,27.2248,180910.0
2019-11-26 12:00:00,31.85,31.89,31.83,31.89,213420.0,27.2248,27.259,27.2077,27.259,213420.0
2019-11-26 12:10:00,31.9,31.91,31.87,31.88,122380.0,27.2675,27.2761,27.2419,27.2504,122380.0
2019-11-26 12:20:00,31.88,31.91,31.84,31.87,405540.0,27.2504,27.2761,27.2162,27.2419,405540.0
2019-11-26 12:30:00,31.87,31.94,31.86,31.92,187490.0,27.2419,27.3017,27.2333,27.2846,187490.0
2019-11-26 12:40:00,31.92,31.94,31.87,31.9,109290.0,27.2846,27.3017,27.2419,27.2675,109290.0
2019-11-26 12:50:00,31.9,31.92,31.9,31.91,102870.0,27.2675,27.2846,27.2675,27.2761,102870.0
2019-11-26 13:00:00,31.91,31.92,31.86,31.87,161270.0,27.2761,27.2846,27.2333,27.2419,161270.0
2019-11-26 13:10:00,31.87,31.87,31.85,31.86,322510.0,27.2419,27.2419,27.2248,27.2333,322510.0
2019-11-26 13:20:00,31.87,31.87,31.84,31.84,109380.0,27.2419,27.2419,27.2162,27.2162,109380.0
2019-11-26 13:30:00,31.84,31.85,31.79,31.81,215860.0,27.2162,27.2248,27.1735,27.1906,215860.0
2019-11-26 13:40:00,31.78,31.83,31.76,31.82,206750.0,27.1649,27.2077,27.1478,27.1991,206750.0
2019-11-26 13:50:00,31.82,31.82,31.77,31.79,75930.0,27.1991,27.1991,27.1564,27.1735,75930.0
2019-11-26 14:00:00,31.79,31.84,31.79,31.82,119180.0,27.1735,27.2162,27.1735,27.1991,119180.0
2019-11-26 14:10:00,31.82,31.83,31.8,31.8,153840.0,27.1991,27.2077,27.182,27.182,153840.0
2019-11-26 14:20:00,31.79,31.82,31.79,31.82,71510.0,27.1735,27.1991,27.1735,27.1991,71510.0
2019-11-26 14:30:00,31.82,31.84,31.79,31.79,126800.0,27.1991,27.2162,27.1735,27.1735,126800.0
2019-11-26 14:40:00,31.79,31.8,31.76,31.78,129170.0,27.1735,27.182,27.1478,27.1649,129170.0
2019-11-26 14:50:00,31.78,31.82,31.78,31.8,112400.0,27.1649,27.1991,27.1649,27.182,112400.0
2019-11-26 15:00:00,31.81,31.81,31.76,31.76,152070.0,27.1906,27.1906,27.1478,27.1478,152070.0
2019-11-26 15:10:00,31.77,31.77,31.72,31.73,202290.0,27.1564,27.1564,27.1137,27.1222,202290.0
2019-11-26 15:20:00,31.73,31.75,31.71,31.72,240760.0,27.1222,27.1393,27.1051,27.1137,240760.0
2019-11-26 15:30:00,31.71,31.77,31.71,31.74,300180.0,27.1051,27.1564,27.1051,27.1307,300180.0
2019-11-26 15:40:00,31.74,31.77,31.71,31.73,363120.0,27.1307,27.1564,27.1051,27.1222,363120.0
2019-11-26 15:50:00,31.72,31.82,31.61,31.63,2183100.0,27.1137,27.1991,27.0196,27.0367,2183100.0
2019-11-27 09:30:00,31.79,31.84,31.68,31.7,321780.0,27.1735,27.2162,27.0795,27.0966,321780.0
2019-11-27 09:40:00,31.7,31.81,31.65,31.81,347300.0,27.0966,27.1906,27.0538,27.1906,347300.0
2019-11-27 09:50:00,31.8,31.9,31.78,31.9,258670.0,27.182,27.2675,27.1649,27.2675,258670.0
2019-11-27 10:00:00,31.89,31.9,31.77,31.78,125690.0,27.259,27.2675,27.1564,27.1649,125690.0
2019-11-27 10:10:00,31.79,31.91,31.79,31.91,181560.0,27.1735,27.2761,27.1735,27.2761,181560.0
2019-11-27 10:20:00,31.91,31.91,31.83,31.87,175590.0,27.2761,27.2761,27.2077,27.2419,175590.0
2019-11-27 10:30:00,31.88,31.95,31.85,31.9,246010.0,27.2504,27.3102,27.2248,27.2675,246010.0
2019-11-27 10:40:00,31.92,31.92,31.83,31.87,133430.0,27.2846,27.2846,27.2077,27.2419,133430.0
2019-11-27 10:50:00,31.88,31.88,31.84,31.86,181700.0,27.2504,27.2504,27.2162,27.2333,181700.0
2019-11-27 11:00:00,31.87,31.96,31.87,31.94,265560.0,27.2419,27.3188,27.2419,27.3017,265560.0
2019-11-27 11:10:00,31.95,31.95,31.9,31.95,105910.0,27.3102,27.3102,27.2675,27.3102,105910.0
2019-11-27 11:20:00,31.93,31.99,31.9,31.92,277660.0,27.2932,27.3444,27.2675,27.2846,277660.0
2019-11-27 11:30:00,31.9,31.9,31.82,31.85,132110.0,27.2675,27.2675,27.1991,27.2248,132110.0
2019-11-27 11:40:00,31.84,31.85,31.8,31.83,251160.0,27.2162,27.2248,27.182,27.2077,251160.0
2019-11-27 11:50:00,31.83,31.84,31.77,31.79,513180.0,27.2077,27.2162,27.1564,27.1735,513180.0
2019-11-27 12:00:00,31.79,31.85,31.77,31.84,553800.0,27.1735,27.2248,27.1564,27.2162,553800.0
2019-11-27 12:10:00,31.84,31.86,31.79,31.81,342730.0,27.2162,27.2333,27.1735,27.1906,342730.0
2019-11-27 12:20:00,31.81,31.86,31.81,31.86,212760.0,27.1906,27.2333,27.1906,27.2333,212760.0
2019-11-27 12:30:00,31.86,31.86,31.82,31.84,186250.0,27.2333,27.2333,27.1991,27.2162,186250.0
2019-11-27 12:40:00,31.84,31.84,31.79,31.79,364570.0,27.2162,27.2162,27.1735,27.1735,364570.0
2019-11-27 12:50:00,31.79,31.85,31.75,31.82,969220.0,27.1735,27.2248,27.1393,27.1991,969220.0
2019-11-27 13:00:00,31.83,31.85,31.8,31.84,357910.0,27.2077,27.2248,27.182,27.2162,357910.0
2019-11-27 13:10:00,31.84,31.86,31.81,31.82,300660.0,27.2162,27.2333,27.1906,27.1991,300660.0
2019-11-27 13:20:00,31.83,31.86,31.82,31.84,332800.0,27.2077,27.2333,27.1991,27.2162,332800.0
2019-11-27 13:30:00,31.84,31.84,31.75,31.83,402240.0,27.2162,27.2162,27.1393,27.2077,402240.0
2019-11-27 13:40:00,31.83,31.88,31.81,31.82,534770.0,27.2077,27.2504,27.1906,27.1991,534770.0
2019-11-27 13:50:00,31.81,31.85,31.81,31.85,62240.0,27.1906,27.2248,27.1906,27.2248,62240.0
2019-11-27 14:00:00,31.85,31.85,31.8,31.82,96460.0,27.2248,27.2248,27.182,27.1991,96460.0
2019-11-27 14:10:00,31.82,31.83,31.78,31.79,42750.0,27.1991,27.2077,27.1649,27.1735,42750.0
2019-11-27 14:20:00,31.79,31.8,31.78,31.79,73900.0,27.1735,27.182,27.1649,27.1735,73900.0
2019-11-27 14:30:00,31.79,31.8,31.74,31.76,406250.0,27.1735,27.182,27.1307,27.1478,406250.0
2019-11-27 14:40:00,31.76,31.76,31.72,31.73,560110.0,27.1478,27.1478,27.1137,27.1222,560110.0
2019-11-27 14:50:00,31.73,31.74,31.68,31.71,463330.0,27.1222,27.1307,27.0795,27.1051,463330.0
2019-11-27 15:00:00,31.71,31.73,31.69,31.71,323360.0,27.1051,27.1222,27.088,27.1051,323360.0
2019-11-27 15:10:00,31.72,31.78,31.7,31.76,516950.0,27.1137,27.1649,27.0966,27.1478,516950.0
2019-11-27 15:20:00,31.76,31.82,31.74,31.77,210200.0,27.1478,27.1991,27.1307,27.1564,210200.0
2019-11-27 15:30:00,31.77,31.77,31.73,31.75,218820.0,27.1564,27.1564,27.1222,27.1393,218820.0
2019-11-27 15:40:00,31.76,31.79,31.75,31.75,233310.0,27.1478,27.1735,27.1393,27.1393,233310.0
2019-11-27 15:50:00,31.75,31.86,31.75,31.84,848850.0,27.1393,27.2333,27.1393,27.2162,848850.0
2019-11-29 09:30:00,31.69,31.78,31.59,31.67,314920.0,27.088,27.1649,27.0025,27.0709,314920.0
2019-11-29 09:40:00,31.67,31.68,31.59,31.6,167420.0,27.0709,27.0795,27.0025,27.0111,167420.0
2019-11-29 09:50:00,31.6,31.73,31.59,31.65,144490.0,27.0111,27.1222,27.0025,27.0538,144490.0
2019-11-29 10:00:00,31.65,31.72,31.61,31.68,204920.0,27.0538,27.1137,27.0196,27.0795,204920.0
2019-11-29 10:10:00,31.68,31.69,31.58,31.6,163650.0,27.0795,27.088,26.994,27.0111,163650.0
2019-11-29 10:20:00,31.59,31.6,31.52,31.53,287710.0,27.0025,27.0111,26.9427,26.9512,287710.0
2019-11-29 10:30:00,31.53,31.58,31.5,31.58,199790.0,26.9512,26.994,26.9256,26.994,199790.0
2019-11-29 10:40:00,31.59,31.63,31.56,31.61,251580.0,27.0025,27.0367,26.9769,27.0196,251580.0
2019-11-29 10:50:00,31.61,31.66,31.6,31.64,233640.0,27.0196,27.0624,27.0111,27.0453,233640.0
2019-11-29 11:00:00,31.63,31.65,31.59,31.61,230970.0,27.0367,27.0538,27.0025,27.0196,230970.0
2019-11-29 11:10:00,31.6,31.61,31.56,31.61,80060.0,27.0111,27.0196,26.9769,27.0196,80060.0
2019-11-29 11:20:00,31.61,31.69,31.61,31.64,164280.0,27.0196,27.088,27.0196,27.0453,164280.0
2019-11-29 11:30:00,31.64,31.64,31.58,31.63,149080.0,27.0453,27.0453,26.994,27.0367,149080.0
2019-11-29 11:40:00,31.61,31.64,31.56,31.62,141330.0,27.0196,27.0453,26.9769,27.0282,141330.0
2019-11-29 11:50:00,31.62,31.63,31.59,31.62,156910.0,27.0282,27.0367,27.0025,27.0282,156910.0
2019-11-29 12:00:00,31.61,31.64,31.6,31.62,85880.0,27.0196,27.0453,27.0111,27.0282,85880.0
2019-11-29 12:10:00,31.61,31.61,31.55,31.55,104750.0,27.0196,27.0196,26.9683,26.9683,104750.0
2019-11-29 12:20:00,31.55,31.56,31.5,31.53,393540.0,26.9683,26.9769,26.9256,26.9512,393540.0
2019-11-29 12:30:00,31.53,31.58,31.53,31.55,274860.0,26.9512,26.994,26.9512,26.9683,274860.0
2019-11-29 12:40:00,31.54,31.62,31.5,31.62,411340.0,26.9598,27.0282,26.9256,27.0282,411340.0
2019-11-29 12:50:00,31.6,31.65,31.58,31.63,672810.0,27.0111,27.0538,26.994,27.0367,672810.0
2019-12-02 09:30:00,31.77,31.79,31.46,31.46,456110.0,27.1564,27.1735,26.8914,26.8914,456110.0
2019-12-02 09:40:00,31.44,31.52,31.39,31.46,215360.0,26.8743,26.9427,26.8316,26.8914,215360.0
2019-12-02 09:50:00,31.47,31.51,31.39,31.4,138260.0,26.9,26.9341,26.8316,26.8401,138260.0
2019-12-02 10:00:00,31.38,31.4,31.22,31.27,297720.0,26.823,26.8401,26.6863,26.729,297720.0
2019-12-02 10:10:00,31.27,31.38,31.25,31.3,157950.0,26.729,26.823,26.7119,26.7546,157950.0
2019-12-02 10:20:00,31.3,31.3,31.23,31.28,107710.0,26.7546,26.7546,26.6948,26.7375,107710.0
2019-12-02 10:30:00,31.27,31.27,31.11,31.18,399020.0,26.729,26.729,26.5922,26.6521,399020.0
2019-12-02 10:40:00,31.18,31.24,31.14,31.14,452950.0,26.6521,26.7034,26.6179,26.6179,452950.0
2019-12-02 10:50:00,31.14,31.18,31.08,31.14,152840.0,26.6179,26.6521,26.5666,26.6179,152840.0
2019-12-02 11:00:00,31.14,31.19,31.12,31.13,158910.0,26.6179,26.6606,26.6008,26.6093,158910.0
2019-12-02 11:10:00,31.12,31.17,31.11,31.15,366800.0,26.6008,26.6435,26.5922,26.6264,366800.0
2019-12-02 11:20:00,31.16,31.23,31.15,31.21,882710.0,26.635,26.6948,26.6264,26.6777,882710.0
2019-12-02 11:30:00,31.21,31.22,31.14,31.19,343870.0,26.6777,26.6863,26.6179,26.6606,343870.0
2019-12-02 11:40:00,31.19,31.25,31.18,31.25,189400.0,26.6606,26.7119,26.6521,26.7119,189400.0
2019-12-02 11:50:00,31.26,31.32,31.23,31.29,221950.0,26.7205,26.7717,26.6948,26.7461,221950.0
2019-12-02 12:00:00,31.3,31.32,31.28,31.28,416500.0,26.7546,26.7717,26.7375,26.7375,416500.0
2019-12-02 12:10:00,31.29,31.29,31.21,31.23,369420.0,26.7461,26.7461,26.6777,26.6948,369420.0
2019-12-02 12:20:00,31.23,31.28,31.14,31.2,319460.0,26.6948,26.7375,26.6179,26.6692,319460.0
2019-12-02 12:30:00,31.2,31.2,31.15,31.15,246500.0,26.6692,26.6692,26.6264,26.6264,246500.0
2019-12-02 12:40:00,31.15,31.16,31.13,31.14,85970.0,26.6264,26.635,26.6093,26.6179,85970.0
2019-12-02 12:50:00,31.14,31.18,31.12,31.14,623460.0,26.6179,26.6521,26.6008,26.6179,623460.0
2019-12-02 13:00:00,31.14,31.26,31.13,31.24,965860.0,26.6179,26.7205,26.6093,26.7034,965860.0
2019-12-02 13:10:00,31.23,31.32,31.22,31.32,568790.0,26.6948,26.7717,26.6863,26.7717,568790.0
2019-12-02 13:20:00,31.32,31.32,31.27,31.31,433590.0,26.7717,26.7717,26.729,26.7632,433590.0
2019-12-02 13:30:00,31.31,31.31,31.25,31.27,100700.0,26.7632,26.7632,26.7119,26.729,100700.0
2019-12-02 13:40:00,31.26,31.29,31.24,31.27,80240.0,26.7205,26.7461,26.7034,26.729,80240.0
2019-12-02 13:50:00,31.27,31.28,31.22,31.23,288960.0,26.729,26.7375,26.6863,26.6948,288960.0
2019-12-02 14:00:00,31.23,31.27,31.21,31.25,152130.0,26.6948,26.729,26.6777,26.7119,152130.0
2019-12-02 14:10:00,31.26,31.29,31.23,31.25,133550.0,26.7205,26.7461,26.6948,26.7119,133550.0
2019-12-02 14:20:00,31.24,31.29,31.24,31.27,249630.0,26.7034,26.7461,26.7034,26.729,249630.0
2019-12-02 14:30:00,31.27,31.29,31.22,31.22,250830.0,26.729,26.7461,26.6863,26.6863,250830.0
2019-12-02 14:40:00,31.22,31.23,31.19,31.23,150830.0,26.6863,26.6948,26.6606,26.6948,150830.0
2019-12-02 14:50:00,31.23,31.23,31.15,31.16,154280.0,26.6948,26.6948,26.6264,26.635,154280.0
2019-12-02 15:00:00,31.17,31.2,31.15,31.15,111020.0,26.6435,26.6692,26.6264,26.6264,111020.0
2019-12-02 15:10:00,31.14,31.14,31.11,31.13,140870.0,26.6179,26.6179,26.5922,26.6093,140870.0
2019-12-02 15:20:00,31.13,31.15,31.1,31.11,240130.0,26.6093,26.6264,26.5837,26.5922,240130.0
2019-12-02 15:30:00,31.11,31.14,31.08,31.13,315030.0,26.5922,26.6179,26.5666,26.6093,315030.0
2019-12-02 15:40:00,31.14,31.15,31.12,31.13,311090.0,26.6179,26.6264,26.6008,26.6093,311090.0
2019-12-02 15:50:00,31.14,31.15,31.06,31.09,1250780.0,26.6179,26.6264,26.5495,26.5751,1250780.0
2019-12-03 09:30:00,30.58,30.9,30.42,30.58,1011150.0,26.1392,26.4127,26.0024,26.1392,1011150.0
2019-12-03 09:40:00,30.57,30.61,30.42,30.43,385140.0,26.1307,26.1648,26.0024,26.011,385140.0
2019-12-03 09:50:00,30.41,30.46,30.31,30.45,412330.0,25.9939,26.0366,25.9084,26.0281,412330.0
2019-12-03 10:00:00,30.45,30.54,30.4,30.44,374490.0,26.0281,26.105,25.9853,26.0195,374490.0
2019-12-03 10:10:00,30.42,30.61,30.39,30.6,395910.0,26.0024,26.1648,25.9768,26.1563,395910.0
2019-12-03 10:20:00,30.59,30.61,30.51,30.52,342710.0,26.1477,26.1648,26.0794,26.0879,342710.0
2019-12-03 10:30:00,30.5,30.61,30.5,30.59,291520.0,26.0708,26.1648,26.0708,26.1477,291520.0
2019-12-03 10:40:00,30.58,30.61,30.44,30.44,212100.0,26.1392,26.1648,26.0195,26.0195,212100.0
2019-12-03 10:50:00,30.44,30.47,30.4,30.43,172280.0,26.0195,26.0452,25.9853,26.011,172280.0
2019-12-03 11:00:00,30.39,30.44,30.38,30.43,172520.0,25.9768,26.0195,25.9682,26.011,172520.0
2019-12-03 11:10:00,30.43,30.46,30.37,30.39,275440.0,26.011,26.0366,25.9597,25.9768,275440.0
2019-12-03 11:20:00,30.4,30.48,30.37,30.4,265050.0,25.9853,26.0537,25.9597,25.9853,265050.0
2019-12-03 11:30:00,30.41,30.46,30.36,30.44,122650.0,25.9939,26.0366,25.9511,26.0195,122650.0
2019-12-03 11:40:00,30.44,30.46,30.4,30.44,188580.0,26.0195,26.0366,25.9853,26.0195,188580.0
2019-12-03 11:50:00,30.44,30.44,30.37,30.39,189230.0,26.0195,26.0195,25.9597,25.9768,189230.0
2019-12-03 12:00:00,30.38,30.41,30.34,30.39,243670.0,25.9682,25.9939,25.9341,25.9768,243670.0
2019-12-03 12:10:00,30.39,30.44,30.35,30.44,172430.0,25.9768,26.0195,25.9426,26.0195,172430.0
2019-12-03 12:20:00,30.45,30.49,30.44,30.48,103120.0,26.0281,26.0623,26.0195,26.0537,103120.0
2019-12-03 12:30:00,30.48,30.51,30.47,30.48,188070.0,26.0537,26.0794,26.0452,26.0537,188070.0
2019-12-03 12:40:00,30.49,30.5,30.41,30.42,82070.0,26.0623,26.0708,25.9939,26.0024,82070.0
2019-12-03 12:50:00,30.42,30.44,30.41,30.43,126640.0,26.0024,26.0195,25.9939,26.011,126640.0
2019-12-03 13:00:00,30.43,30.51,30.41,30.51,197540.0,26.011,26.0794,25.9939,26.0794,197540.0
2019-12-03 13:10:00,30.5,30.52,30.49,30.49,91000.0,26.0708,26.0879,26.0623,26.0623,91000.0
2019-12-03 13:20:00,30.49,30.53,30.49,30.52,114040.0,26.0623,26.0965,26.0623,26.0879,114040.0
2019-12-03 13:30:00,30.52,30.54,30.48,30.53,256840.0,26.0879,26.105,26.0537,26.0965,256840.0
2019-12-03 13:40:00,30.52,30.54,30.48,30.5,170900.0,26.0879,26.105,26.0537,26.0708,170900.0
2019-12-03 13:50:00,30.5,30.52,30.47,30.49,154240.0,26.0708,26.0879,26.0452,26.0623,154240.0
2019-12-03 14:00:00,30.49,30.53,30.49,30.49,121670.0,26.0623,26.0965,26.0623,26.0623,121670.0
2019-12-03 14:10:00,30.48,30.49,30.43,30.44,119030.0,26.0537,26.0623,26.011,26.0195,119030.0
2019-12-03 14:20:00,30.44,30.45,30.42,30.44,132730.0,26.0195,26.0281,26.0024,26.0195,132730.0
2019-12-03 14:30:00,30.43,30.46,30.42,30.43,90160.0,26.011,26.0366,26.0024,26.011,90160.0
2019-12-03 14:40:00,30.43,30.49,30.43,30.45,136570.0,26.011,26.0623,26.011,26.0281,136570.0
2019-12-03 14:50:00,30.45,30.48,30.43,30.48,113350.0,26.0281,26.0537,26.011,26.0537,113350.0
2019-12-03 15:00:00,30.47,30.5,30.46,30.48,134650.0,26.0452,26.0708,26.0366,26.0537,134650.0
2019-12-03 15:10:00,30.48,30.53,30.47,30.52,180010.0,26.0537,26.0965,26.0452,26.0879,180010.0
2019-12-03 15:20:00,30.52,30.62,30.52,30.61,208540.0,26.0879,26.1734,26.0879,26.1648,208540.0
2019-12-03 15:30:00,30.62,30.62,30.54,30.54,313040.0,26.1734,26.1734,26.105,26.105,313040.0
2019-12-03 15:40:00,30.54,30.63,30.5,30.61,388670.0,26.105,26.1819,26.0708,26.1648,388670.0
2019-12-03 15:50:00,30.61,30.67,30.6,30.64,1038380.0,26.1648,26.2161,26.1563,26.1905,1038380.0
2019-12-04 09:30:00,31.0,31.1,30.88,31.04,554830.0,26.4982,26.5837,26.3956,26.5324,554830.0
2019-12-04 09:40:00,31.05,31.07,30.96,31.04,328710.0,26.5409,26.558,26.464,26.5324,328710.0
2019-12-04 09:50:00,31.05,31.14,31.02,31.03,312710.0,26.5409,26.6179,26.5153,26.5239,312710.0
2019-12-04 10:00:00,31.01,31.07,30.98,30.99,298730.0,26.5068,26.558,26.4811,26.4897,298730.0
2019-12-04 10:10:00,30.98,31.02,30.91,30.93,227740.0,26.4811,26.5153,26.4213,26.4384,227740.0
2019-12-04 10:20:00,30.94,31.0,30.9,30.91,144700.0,26.4469,26.4982,26.4127,26.4213,144700.0
2019-12-04 10:30:00,30.89,30.95,30.87,30.9,85320.0,26.4042,26.4555,26.3871,26.4127,85320.0
2019-12-04 10:40:00,30.91,30.94,30.85,30.92,148190.0,26.4213,26.4469,26.37,26.4298,148190.0
2019-12-04 10:50:00,30.91,30.98,30.91,30.97,237310.0,26.4213,26.4811,26.4213,26.4726,237310.0
2019-12-04 11:00:00,30.98,31.0,30.9,30.9,134770.0,26.4811,26.4982,26.4127,26.4127,134770.0
2019-12-04 11:10:00,30.89,30.89,30.8,30.8,149900.0,26.4042,26.4042,26.3273,26.3273,149900.0
2019-12-04 11:20:00,30.79,30.84,30.78,30.82,144840.0,26.3187,26.3614,26.3102,26.3443,144840.0
2019-12-04 11:30:00,30.81,30.87,30.81,30.86,131610.0,26.3358,26.3871,26.3358,26.3785,131610.0
2019-12-04 11:40:00,30.87,30.89,30.8,30.8,98520.0,26.3871,26.4042,26.3273,26.3273,98520.0
2019-12-04 11:50:00,30.81,30.81,30.74,30.76,175770.0,26.3358,26.3358,26.276,26.2931,175770.0
2019-12-04 12:00:00,30.75,30.8,30.75,30.78,128140.0,26.2845,26.3273,26.2845,26.3102,128140.0
2019-12-04 12:10:00,30.77,30.82,30.74,30.76,167420.0,26.3016,26.3443,26.276,26.2931,167420.0
2019-12-04 12:20:00,30.77,30.79,30.72,30.72,144430.0,26.3016,26.3187,26.2589,26.2589,144430.0
2019-12-04 12:30:00,30.74,30.79,30.71,30.79,172850.0,26.276,26.3187,26.2503,26.3187,172850.0
2019-12-04 12:40:00,30.79,30.88,30.79,30.87,104820.0,26.3187,26.3956,26.3187,26.3871,104820.0
2019-12-04 12:50:00,30.87,30.91,30.86,30.91,45760.0,26.3871,26.4213,26.3785,26.4213,45760.0
2019-12-04 13:00:00,30.9,30.9,30.86,30.9,135140.0,26.4127,26.4127,26.3785,26.4127,135140.0
2019-12-04 13:10:00,30.9,30.92,30.89,30.9,305250.0,26.4127,26.4298,26.4042,26.4127,305250.0
2019-12-04 13:20:00,30.9,30.99,30.9,30.98,290250.0,26.4127,26.4897,26.4127,26.4811,290250.0
2019-12-04 13:30:00,30.98,30.99,30.96,30.98,221270.0,26.4811,26.4897,26.464,26.4811,221270.0
2019-12-04 13:40:00,30.98,31.01,30.97,31.0,211720.0,26.4811,26.5068,26.4726,26.4982,211720.0
2019-12-04 13:50:00,31.0,31.02,30.99,31.02,130550.0,26.4982,26.5153,26.4897,26.5153,130550.0
2019-12-04 14:00:00,31.02,31.04,31.01,31.01,139290.0,26.5153,26.5324,26.5068,26.5068,139290.0
2019-12-04 14:10:00,31.02,31.03,30.99,31.02,147060.0,26.5153,26.5239,26.4897,26.5153,147060.0
2019-12-04 14:20:00,31.02,31.07,31.02,31.07,118170.0,26.5153,26.558,26.5153,26.558,118170.0
2019-12-04 14:30:00,31.08,31.08,31.03,31.04,110520.0,26.5666,26.5666,26.5239,26.5324,110520.0
2019-12-04 14:40:00,31.04,31.08,31.04,31.07,144950.0,26.5324,26.5666,26.5324,26.558,144950.0
2019-12-04 14:50:00,31.08,31.12,31.07,31.1,237690.0,26.5666,26.6008,26.558,26.5837,237690.0
2019-12-04 15:00:00,31.1,31.11,31.05,31.06,159070.0,26.5837,26.5922,26.5409,26.5495,159070.0
2019-12-04 15:10:00,31.06,31.1,31.03,31.05,224820.0,26.5495,26.5837,26.5239,26.5409,224820.0
2019-12-04 15:20:00,31.04,31.05,31.02,31.03,95060.0,26.5324,26.5409,26.5153,26.5239,95060.0
2019-12-04 15:30:00,31.03,31.05,31.0,31.05,197230.0,26.5239,26.5409,26.4982,26.5409,197230.0
2019-12-04 15:40:00,31.04,31.06,31.01,31.03,290760.0,26.5324,26.5495,26.5068,26.5239,290760.0
2019-12-04 15:50:00,31.03,31.06,30.95,30.97,826430.0,26.5239,26.5495,26.4555,26.4726,826430.0
2019-12-05 09:30:00,31.06,31.24,31.01,31.19,512370.0,26.5495,26.7034,26.5068,26.6606,512370.0
2019-12-05 09:40:00,31.2,31.25,31.18,31.21,170090.0,26.6692,26.7119,26.6521,26.6777,170090.0
2019-12-05 09:50:00,31.23,31.23,31.13,31.15,116760.0,26.6948,26.6948,26.6093,26.6264,116760.0
2019-12-05 10:00:00,31.14,31.18,31.07,31.09,468900.0,26.6179,26.6521,26.558,26.5751,468900.0
2019-12-05 10:10:00,31.08,31.14,31.03,31.13,84390.0,26.5666,26.6179,26.5239,26.6093,84390.0
2019-12-05 10:20:00,31.12,31.15,31.09,31.11,107690.0,26.6008,26.6264,26.5751,26.5922,107690.0
2019-12-05 10:30:00,31.12,31.18,31.1,31.13,189680.0,26.6008,26.6521,26.5837,26.6093,189680.0
2019-12-05 10:40:00,31.12,31.16,31.09,31.09,132050.0,26.6008,26.635,26.5751,26.5751,132050.0
2019-12-05 10:50:00,31.1,31.12,31.07,31.1,119010.0,26.5837,26.6008,26.558,26.5837,119010.0
2019-12-05 11:00:00,31.11,31.13,31.06,31.11,323020.0,26.5922,26.6093,26.5495,26.5922,323020.0
2019-12-05 11:10:00,31.12,31.16,31.1,31.15,214510.0,26.6008,26.635,26.5837,26.6264,214510.0
2019-12-05 11:20:00,31.13,31.16,31.11,31.15,176540.0,26.6093,26.635,26.5922,26.6264,176540.0
2019-12-05 11:30:00,31.16,31.16,31.07,31.11,90180.0,26.635,26.635,26.558,26.5922,90180.0
2019-12-05 11:40:00,31.11,31.11,31.07,31.1,182670.0,26.5922,26.5922,26.558,26.5837,182670.0
2019-12-05 11:50:00,31.1,31.11,31.07,31.07,52310.0,26.5837,26.5922,26.558,26.558,52310.0
2019-12-05 12:00:00,31.06,31.07,31.03,31.06,66650.0,26.5495,26.558,26.5239,26.5495,66650.0
2019-12-05 12:10:00,31.06,31.07,31.0,31.0,75600.0,26.5495,26.558,26.4982,26.4982,75600.0
2019-12-05 12:20:00,31.0,31.03,30.99,31.03,31740.0,26.4982,26.5239,26.4897,26.5239,31740.0
2019-12-05 12:30:00,31.01,31.03,31.01,31.03,48090.0,26.5068,26.5239,26.5068,26.5239,48090.0
2019-12-05 12:40:00,31.04,31.04,30.99,31.0,56610.0,26.5324,26.5324,26.4897,26.4982,56610.0
2019-12-05 12:50:00,30.99,31.03,30.98,30.98,65040.0,26.4897,26.5239,26.4811,26.4811,65040.0
2019-12-05 13:00:00,30.99,31.01,30.98,30.98,55280.0,26.4897,26.5068,26.4811,26.4811,55280.0
2019-12-05 13:10:00,31.0,31.03,31.0,31.0,57000.0,26.4982,26.5239,26.4982,26.4982,57000.0
2019-12-05 13:20:00,31.0,31.0,30.98,30.98,54170.0,26.4982,26.4982,26.4811,26.4811,54170.0
2019-12-05 13:30:00,30.98,31.0,30.94,30.94,164010.0,26.4811,26.4982,26.4469,26.4469,164010.0
2019-12-05 13:40:00,30.95,31.0,30.92,30.99,93900.0,26.4555,26.4982,26.4298,26.4897,93900.0
2019-12-05 13:50:00,30.99,31.0,30.92,30.92,416510.0,26.4897,26.4982,26.4298,26.4298,416510.0
2019-12-05 14:00:00,30.91,31.0,30.91,31.0,293700.0,26.4213,26.4982,26.4213,26.4982,293700.0
2019-12-05 14:10:00,31.0,31.05,30.99,31.04,267840.0,26.4982,26.5409,26.4897,26.5324,267840.0
2019-12-05 14:20:00,31.05,31.05,31.01,31.03,188460.0,26.5409,26.5409,26.5068,26.5239,188460.0
2019-12-05 14:30:00,31.04,31.07,31.03,31.07,109520.0,26.5324,26.558,26.5239,26.558,109520.0
2019-12-05 14:40:00,31.07,31.08,31.04,31.06,151230.0,26.558,26.5666,26.5324,26.5495,151230.0
2019-12-05 14:50:00,31.07,31.13,30.99,31.05,416740.0,26.558,26.6093,26.4897,26.5409,416740.0
2019-12-05 15:00:00,31.05,31.11,31.05,31.07,286100.0,26.5409,26.5922,26.5409,26.558,286100.0
2019-12-05 15:10:00,31.09,31.11,31.08,31.11,95460.0,26.5751,26.5922,26.5666,26.5922,95460.0
2019-12-05 15:20:00,31.1,31.11,31.08,31.1,87780.0,26.5837,26.5922,26.5666,26.5837,87780.0
2019-12-05 15:30:00,31.1,31.14,31.1,31.14,221760.0,26.5837,26.6179,26.5837,26.6179,221760.0
2019-12-05 15:40:00,31.14,31.19,31.14,31.17,394710.0,26.6179,26.6606,26.6179,26.6435,394710.0
2019-12-05 15:50:00,31.18,31.2,31.09,31.12,2251960.0,26.6521,26.6692,26.5751,26.6008,2251960.0
2019-12-06 09:30:00,31.47,31.52,31.3,31.34,962540.0,26.9,26.9427,26.7546,26.7888,962540.0
2019-12-06 09:40:00,31.34,31.42,31.28,31.38,312510.0,26.7888,26.8572,26.7375,26.823,312510.0
2019-12-06 09:50:00,31.39,31.4,31.25,31.29,400710.0,26.8316,26.8401,26.7119,26.7461,400710.0
2019-12-06 10:00:00,31.29,31.34,31.21,31.25,389170.0,26.7461,26.7888,26.6777,26.7119,389170.0
2019-12-06 10:10:00,31.25,31.4,31.25,31.27,262180.0,26.7119,26.8401,26.7119,26.729,262180.0
2019-12-06 10:20:00,31.28,31.29,31.21,31.24,293150.0,26.7375,26.7461,26.6777,26.7034,293150.0
2019-12-06 10:30:00,31.25,31.29,31.23,31.28,720710.0,26.7119,26.7461,26.6948,26.7375,720710.0
2019-12-06 10:40:00,31.29,31.34,31.28,31.33,125100.0,26.7461,26.7888,26.7375,26.7803,125100.0
2019-12-06 10:50:00,31.34,31.37,31.28,31.3,228350.0,26.7888,26.8145,26.7375,26.7546,228350.0
2019-12-06 11:00:00,31.3,31.36,31.29,31.35,217030.0,26.7546,26.8059,26.7461,26.7974,217030.0
2019-12-06 11:10:00,31.35,31.37,31.33,31.35,239550.0,26.7974,26.8145,26.7803,26.7974,239550.0
2019-12-06 11:20:00,31.34,31.41,31.34,31.4,163500.0,26.7888,26.8487,26.7888,26.8401,163500.0
2019-12-06 11:30:00,31.4,31.43,31.38,31.43,160100.0,26.8401,26.8658,26.823,26.8658,160100.0
2019-12-06 11:40:00,31.42,31.46,31.42,31.44,510650.0,26.8572,26.8914,26.8572,26.8743,510650.0
2019-12-06 11:50:00,31.44,31.49,31.44,31.49,227170.0,26.8743,26.9171,26.8743,26.9171,227170.0
2019-12-06 12:00:00,31.49,31.5,31.46,31.48,496700.0,26.9171,26.9256,26.8914,26.9085,496700.0
2019-12-06 12:10:00,31.48,31.51,31.48,31.5,323050.0,26.9085,26.9341,26.9085,26.9256,323050.0
2019-12-06 12:20:00,31.49,31.51,31.47,31.49,120810.0,26.9171,26.9341,26.9,26.9171,120810.0
2019-12-06 12:30:00,31.49,31.53,31.48,31.5,194770.0,26.9171,26.9512,26.9085,26.9256,194770.0
2019-12-06 12:40:00,31.51,31.54,31.5,31.54,154470.0,26.9341,26.9598,26.9256,26.9598,154470.0
2019-12-06 12:50:00,31.55,31.56,31.51,31.55,108250.0,26.9683,26.9769,26.9341,26.9683,108250.0
2019-12-06 13:00:00,31.56,31.56,31.52,31.53,80150.0,26.9769,26.9769,26.9427,26.9512,80150.0
2019-12-06 13:10:00,31.54,31.56,31.53,31.54,67240.0,26.9598,26.9769,26.9512,26.9598,67240.0
2019-12-06 13:20:00,31.53,31.54,31.49,31.54,70630.0,26.9512,26.9598,26.9171,26.9598,70630.0
2019-12-06 13:30:00,31.54,31.56,31.53,31.56,53300.0,26.9598,26.9769,26.9512,26.9769,53300.0
2019-12-06 13:40:00,31.56,31.6,31.55,31.56,152330.0,26.9769,27.0111,26.9683,26.9769,152330.0
2019-12-06 13:50:00,31.56,31.6,31.55,31.58,92090.0,26.9769,27.0111,26.9683,26.994,92090.0
2019-12-06 14:00:00,31.58,31.58,31.56,31.58,85720.0,26.994,26.994,26.9769,26.994,85720.0
2019-12-06 14:10:00,31.58,31.59,31.56,31.58,73570.0,26.994,27.0025,26.9769,26.994,73570.0
2019-12-06 14:20:00,31.57,31.61,31.57,31.61,138130.0,26.9854,27.0196,26.9854,27.0196,138130.0
2019-12-06 14:30:00,31.6,31.6,31.57,31.59,88500.0,27.0111,27.0111,26.9854,27.0025,88500.0
2019-12-06 14:40:00,31.59,31.59,31.55,31.57,167530.0,27.0025,27.0025,26.9683,26.9854,167530.0
2019-12-06 14:50:00,31.56,31.59,31.55,31.57,202590.0,26.9769,27.0025,26.9683,26.9854,202590.0
2019-12-06 15:00:00,31.57,31.59,31.56,31.58,106700.0,26.9854,27.0025,26.9769,26.994,106700.0
2019-12-06 15:10:00,31.58,31.61,31.58,31.6,258870.0,26.994,27.0196,26.994,27.0111,258870.0
2019-12-06 15:20:00,31.6,31.6,31.58,31.59,173040.0,27.0111,27.0111,26.994,27.0025,173040.0
2019-12-06 15:30:00,31.59,31.62,31.58,31.61,229780.0,27.0025,27.0282,26.994,27.0196,229780.0
2019-12-06 15:40:00,31.61,31.63,31.56,31.56,326670.0,27.0196,27.0367,26.9769,26.9769,326670.0
2019-12-06 15:50:00,31.56,31.62,31.56,31.6,1032490.0,26.9769,27.0282,26.9769,27.0111,1032490.0
2019-12-09 09:30:00,31.61,31.71,31.56,31.68,5571940.0,27.0196,27.1051,26.9769,27.0795,5571940.0
2019-12-09 09:40:00,31.67,31.68,31.56,31.59,237570.0,27.0709,27.0795,26.9769,27.0025,237570.0
2019-12-09 09:50:00,31.58,31.66,31.58,31.63,174890.0,26.994,27.0624,26.994,27.0367,174890.0
2019-12-09 10:00:00,31.64,31.66,31.51,31.54,284670.0,27.0453,27.0624,26.9341,26.9598,284670.0
2019-12-09 10:10:00,31.57,31.62,31.54,31.55,287680.0,26.9854,27.0282,26.9598,26.9683,287680.0
2019-12-09 10:20:00,31.55,31.58,31.51,31.58,479760.0,26.9683,26.994,26.9341,26.994,479760.0
2019-12-09 10:30:00,31.57,31.58,31.53,31.54,648580.0,26.9854,26.994,26.9512,26.9598,648580.0
2019-12-09 10:40:00,31.55,31.55,31.52,31.54,197060.0,26.9683,26.9683,26.9427,26.9598,197060.0
2019-12-09 10:50:00,31.54,31.61,31.51,31.57,204540.0,26.9598,27.0196,26.9341,26.9854,204540.0
2019-12-09 11:00:00,31.56,31.59,31.54,31.57,168170.0,26.9769,27.0025,26.9598,26.9854,168170.0
2019-12-09 11:10:00,31.58,31.58,31.48,31.5,179030.0,26.994,26.994,26.9085,26.9256,179030.0
2019-12-09 11:20:00,31.49,31.54,31.48,31.52,319730.0,26.9171,26.9598,26.9085,26.9427,319730.0
2019-12-09 11:30:00,31.52,31.53,31.49,31.5,243320.0,26.9427,26.9512,26.9171,26.9256,243320.0
2019-12-09 11:40:00,31.49,31.52,31.48,31.5,251840.0,26.9171,26.9427,26.9085,26.9256,251840.0
2019-12-09 11:50:00,31.5,31.52,31.49,31.51,146240.0,26.9256,26.9427,26.9171,26.9341,146240.0
2019-12-09 12:00:00,31.51,31.52,31.5,31.5,148110.0,26.9341,26.9427,26.9256,26.9256,148110.0
2019-12-09 12:10:00,31.51,31.52,31.49,31.5,328730.0,26.9341,26.9427,26.9171,26.9256,328730.0
2019-12-09 12:20:00,31.5,31.51,31.48,31.5,616180.0,26.9256,26.9341,26.9085,26.9256,616180.0
2019-12-09 12:30:00,31.5,31.51,31.5,31.5,179870.0,26.9256,26.9341,26.9256,26.9256,179870.0
2019-12-09 12:40:00,31.5,31.52,31.5,31.5,457040.0,26.9256,26.9427,26.9256,26.9256,457040.0
2019-12-09 12:50:00,31.5,31.52,31.5,31.51,452840.0,26.9256,26.9427,26.9256,26.9341,452840.0
2019-12-09 13:00:00,31.51,31.51,31.49,31.5,353360.0,26.9341,26.9341,26.9171,26.9256,353360.0
2019-12-09 13:10:00,31.5,31.5,31.4,31.42,324000.0,26.9256,26.9256,26.8401,26.8572,324000.0
2019-12-09 13:20:00,31.43,31.45,31.39,31.41,160620.0,26.8658,26.8829,26.8316,26.8487,160620.0
2019-12-09 13:30:00,31.4,31.43,31.4,31.42,193400.0,26.8401,26.8658,26.8401,26.8572,193400.0
2019-12-09 13:40:00,31.42,31.44,31.41,31.44,198770.0,26.8572,26.8743,26.8487,26.8743,198770.0
2019-12-09 13:50:00,31.44,31.45,31.42,31.43,211550.0,26.8743,26.8829,26.8572,26.8658,211550.0
2019-12-09 14:00:00,31.43,31.44,31.41,31.43,514520.0,26.8658,26.8743,26.8487,26.8658,514520.0
2019-12-09 14:10:00,31.43,31.47,31.43,31.43,160110.0,26.8658,26.9,26.8658,26.8658,160110.0
2019-12-09 14:20:00,31.44,31.45,31.43,31.43,279150.0,26.8743,26.8829,26.8658,26.8658,279150.0
2019-12-09 14:30:00,31.43,31.44,31.42,31.43,220420.0,26.8658,26.8743,26.8572,26.8658,220420.0
2019-12-09 14:40:00,31.43,31.44,31.42,31.43,207150.0,26.8658,26.8743,26.8572,26.8658,207150.0
2019-12-09 14:50:00,31.43,31.43,31.42,31.43,200760.0,26.8658,26.8658,26.8572,26.8658,200760.0
2019-12-09 15:00:00,31.43,31.44,31.42,31.43,311430.0,26.8658,26.8743,26.8572,26.8658,311430.0
2019-12-09 15:10:00,31.43,31.45,31.42,31.43,290370.0,26.8658,26.8829,26.8572,26.8658,290370.0
2019-12-09 15:20:00,31.43,31.45,31.41,31.45,311750.0,26.8658,26.8829,26.8487,26.8829,311750.0
2019-12-09 15:30:00,31.45,31.46,31.44,31.46,253730.0,26.8829,26.8914,26.8743,26.8914,253730.0
2019-12-09 15:40:00,31.46,31.47,31.45,31.46,663530.0,26.8914,26.9,26.8829,26.8914,663530.0
2019-12-09 15:50:00,31.46,31.47,31.44,31.44,1428090.0,26.8914,26.9,26.8743,26.8743,1428090.0
2019-12-10 09:30:00,31.51,31.55,31.33,31.33,711230.0,26.9341,26.9683,26.7803,26.7803,711230.0
2019-12-10 09:40:00,31.34,31.41,31.33,31.37,156290.0,26.7888,26.8487,26.7803,26.8145,156290.0
2019-12-10 09:50:00,31.36,31.42,31.34,31.42,229830.0,26.8059,26.8572,26.7888,26.8572,229830.0
2019-12-10 10:00:00,31.42,31.51,31.41,31.5,228230.0,26.8572,26.9341,26.8487,26.9256,228230.0
2019-12-10 10:10:00,31.49,31.53,31.46,31.52,125740.0,26.9171,26.9512,26.8914,26.9427,125740.0
2019-12-10 10:20:00,31.53,31.58,31.52,31.54,379580.0,26.9512,26.994,26.9427,26.9598,379580.0
2019-12-10 10:30:00,31.54,31.54,31.47,31.54,290060.0,26.9598,26.9598,26.9,26.9598,290060.0
2019-12-10 10:40:00,31.53,31.54,31.49,31.5,170920.0,26.9512,26.9598,26.9171,26.9256,170920.0
2019-12-10 10:50:00,31.5,31.56,31.49,31.54,610870.0,26.9256,26.9769,26.9171,26.9598,610870.0
2019-12-10 11:00:00,31.55,31.58,31.43,31.52,121680.0,26.9683,26.994,26.8658,26.9427,121680.0
2019-12-10 11:10:00,31.51,31.53,31.48,31.5,121470.0,26.9341,26.9512,26.9085,26.9256,121470.0
2019-12-10 11:20:00,31.49,31.55,31.49,31.54,118600.0,26.9171,26.9683,26.9171,26.9598,118600.0
2019-12-10 11:30:00,31.55,31.56,31.51,31.54,75980.0,26.9683,26.9769,26.9341,26.9598,75980.0
2019-12-10 11:40:00,31.52,31.57,31.52,31.54,132740.0,26.9427,26.9854,26.9427,26.9598,132740.0
2019-12-10 11:50:00,31.54,31.55,31.49,31.5,277390.0,26.9598,26.9683,26.9171,26.9256,277390.0
2019-12-10 12:00:00,31.5,31.52,31.49,31.5,617560.0,26.9256,26.9427,26.9171,26.9256,617560.0
2019-12-10 12:10:00,31.5,31.51,31.47,31.51,317930.0,26.9256,26.9341,26.9,26.9341,317930.0
2019-12-10 12:20:00,31.51,31.51,31.48,31.48,174150.0,26.9341,26.9341,26.9085,26.9085,174150.0
2019-12-10 12:30:00,31.48,31.5,31.48,31.48,139470.0,26.9085,26.9256,26.9085,26.9085,139470.0
2019-12-10 12:40:00,31.48,31.48,31.44,31.47,262410.0,26.9085,26.9085,26.8743,26.9,262410.0
2019-12-10 12:50:00,31.47,31.5,31.47,31.49,87860.0,26.9,26.9256,26.9,26.9171,87860.0
2019-12-10 13:00:00,31.49,31.51,31.48,31.51,71050.0,26.9171,26.9341,26.9085,26.9341,71050.0
2019-12-10 13:10:00,31.49,31.53,31.48,31.5,73520.0,26.9171,26.9512,26.9085,26.9256,73520.0
2019-12-10 13:20:00,31.5,31.53,31.49,31.53,65590.0,26.9256,26.9512,26.9171,26.9512,65590.0
2019-12-10 13:30:00,31.53,31.55,31.49,31.51,147010.0,26.9512,26.9683,26.9171,26.9341,147010.0
2019-12-10 13:40:00,31.5,31.53,31.49,31.49,47940.0,26.9256,26.9512,26.9171,26.9171,47940.0
2019-12-10 13:50:00,31.49,31.52,31.49,31.5,122790.0,26.9171,26.9427,26.9171,26.9256,122790.0
2019-12-10 14:00:00,31.5,31.53,31.49,31.53,130880.0,26.9256,26.9512,26.9171,26.9512,130880.0
2019-12-10 14:10:00,31.53,31.53,31.48,31.49,259410.0,26.9512,26.9512,26.9085,26.9171,259410.0
2019-12-10 14:20:00,31.5,31.51,31.47,31.5,146920.0,26.9256,26.9341,26.9,26.9256,146920.0
2019-12-10 14:30:00,31.5,31.51,31.49,31.49,152730.0,26.9256,26.9341,26.9171,26.9171,152730.0
2019-12-10 14:40:00,31.49,31.59,31.49,31.54,314420.0,26.9171,27.0025,26.9171,26.9598,314420.0
2019-12-10 14:50:00,31.54,31.59,31.54,31.56,203210.0,26.9598,27.0025,26.9598,26.9769,203210.0
2019-12-10 15:00:00,31.56,31.57,31.47,31.49,295820.0,26.9769,26.9854,26.9,26.9171,295820.0
2019-12-10 15:10:00,31.49,31.53,31.48,31.5,115530.0,26.9171,26.9512,26.9085,26.9256,115530.0
2019-12-10 15:20:00,31.51,31.51,31.48,31.49,85570.0,26.9341,26.9341,26.9085,26.9171,85570.0
2019-12-10 15:30:00,31.49,31.5,31.43,31.47,888930.0,26.9171,26.9256,26.8658,26.9,888930.0
2019-12-10 15:40:00,31.47,31.5,31.47,31.5,294530.0,26.9,26.9256,26.9,26.9256,294530.0
2019-12-10 15:50:00,31.49,31.52,31.47,31.52,819390.0,26.9171,26.9427,26.9,26.9427,819390.0
2019-12-11 09:30:00,31.52,31.74,31.52,31.74,682390.0,26.9427,27.1307,26.9427,27.1307,682390.0
2019-12-11 09:40:00,31.73,31.89,31.65,31.88,300540.0,27.1222,27.259,27.0538,27.2504,300540.0
2019-12-11 09:50:00,31.89,32.07,31.89,32.0,388300.0,27.259,27.4128,27.259,27.353,388300.0
2019-12-11 10:00:00,31.98,32.04,31.96,31.96,203780.0,27.3359,27.3872,27.3188,27.3188,203780.0
2019-12-11 10:10:00,31.97,32.0,31.94,31.98,476130.0,27.3273,27.353,27.3017,27.3359,476130.0
2019-12-11 10:20:00,31.98,32.04,31.95,32.04,196280.0,27.3359,27.3872,27.3102,27.3872,196280.0
2019-12-11 10:30:00,32.03,32.03,31.99,32.03,156590.0,27.3786,27.3786,27.3444,27.3786,156590.0
2019-12-11 10:40:00,32.04,32.11,32.03,32.09,459210.0,27.3872,27.447,27.3786,27.4299,459210.0
2019-12-11 10:50:00,32.08,32.1,32.0,32.0,332900.0,27.4214,27.4385,27.353,27.353,332900.0
2019-12-11 11:00:00,32.0,32.02,31.96,31.99,530430.0,27.353,27.3701,27.3188,27.3444,530430.0
2019-12-11 11:10:00,31.99,32.06,31.99,32.04,622140.0,27.3444,27.4043,27.3444,27.3872,622140.0
2019-12-11 11:20:00,32.04,32.05,32.01,32.03,266340.0,27.3872,27.3957,27.3615,27.3786,266340.0
2019-12-11 11:30:00,32.03,32.06,32.02,32.02,133890.0,27.3786,27.4043,27.3701,27.3701,133890.0
2019-12-11 11:40:00,32.01,32.06,32.01,32.03,111950.0,27.3615,27.4043,27.3615,27.3786,111950.0
2019-12-11 11:50:00,32.03,32.05,31.94,31.95,395950.0,27.3786,27.3957,27.3017,27.3102,395950.0
2019-12-11 12:00:00,31.95,32.01,31.92,31.94,329650.0,27.3102,27.3615,27.2846,27.3017,329650.0
2019-12-11 12:10:00,31.94,31.95,31.91,31.94,144320.0,27.3017,27.3102,27.2761,27.3017,144320.0
2019-12-11 12:20:00,31.94,31.98,31.93,31.97,220500.0,27.3017,27.3359,27.2932,27.3273,220500.0
2019-12-11 12:30:00,31.97,31.97,31.82,31.85,964500.0,27.3273,27.3273,27.1991,27.2248,964500.0
2019-12-11 12:40:00,31.85,31.87,31.81,31.83,283380.0,27.2248,27.2419,27.1906,27.2077,283380.0
2019-12-11 12:50:00,31.83,31.88,31.82,31.88,257630.0,27.2077,27.2504,27.1991,27.2504,257630.0
2019-12-11 13:00:00,31.87,31.93,31.86,31.92,288910.0,27.2419,27.2932,27.2333,27.2846,288910.0
2019-12-11 13:10:00,31.92,31.95,31.9,31.93,173250.0,27.2846,27.3102,27.2675,27.2932,173250.0
2019-12-11 13:20:00,31.94,31.98,31.92,31.95,566610.0,27.3017,27.3359,27.2846,27.3102,566610.0
2019-12-11 13:30:00,31.96,31.98,31.92,31.94,138030.0,27.3188,27.3359,27.2846,27.3017,138030.0
2019-12-11 13:40:00,31.94,31.98,31.94,31.98,104720.0,27.3017,27.3359,27.3017,27.3359,104720.0
2019-12-11 13:50:00,31.98,31.98,31.93,31.93,118710.0,27.3359,27.3359,27.2932,27.2932,118710.0
2019-12-11 14:00:00,31.95,32.02,31.93,32.0,305950.0,27.3102,27.3701,27.2932,27.353,305950.0
2019-12-11 14:10:00,32.01,32.05,32.0,32.02,160180.0,27.3615,27.3957,27.353,27.3701,160180.0
2019-12-11 14:20:00,32.02,32.1,32.02,32.1,332470.0,27.3701,27.4385,27.3701,27.4385,332470.0
2019-12-11 14:30:00,32.1,32.11,32.0,32.05,303930.0,27.4385,27.447,27.353,27.3957,303930.0
2019-12-11 14:40:00,32.05,32.08,32.02,32.07,145210.0,27.3957,27.4214,27.3701,27.4128,145210.0
2019-12-11 14:50:00,32.07,32.14,32.05,32.09,237700.0,27.4128,27.4727,27.3957,27.4299,237700.0
2019-12-11 15:00:00,32.09,32.1,32.02,32.04,336170.0,27.4299,27.4385,27.3701,27.3872,336170.0
2019-12-11 15:10:00,32.03,32.03,31.95,31.96,262710.0,27.3786,27.3786,27.3102,27.3188,262710.0
2019-12-11 15:20:00,31.96,32.01,31.96,32.01,212900.0,27.3188,27.3615,27.3188,27.3615,212900.0
2019-12-11 15:30:00,32.0,32.01,31.97,31.98,254500.0,27.353,27.3615,27.3273,27.3359,254500.0
2019-12-11 15:40:00,31.98,31.98,31.95,31.96,421780.0,27.3359,27.3359,27.3102,27.3188,421780.0
2019-12-11 15:50:00,31.96,32.0,31.95,31.97,1300400.0,27.3188,27.353,27.3102,27.3273,1300400.0
2019-12-12 09:30:00,31.97,32.8,31.94,32.76,1715710.0,27.3273,28.0368,27.3017,28.0026,1715710.0
2019-12-12 09:40:00,32.77,32.85,32.62,32.72,1231800.0,28.0112,28.0796,27.883,27.9684,1231800.0
2019-12-12 09:50:00,32.77,32.95,32.72,32.89,1187650.0,28.0112,28.165,27.9684,28.1137,1187650.0
2019-12-12 10:00:00,32.91,32.99,32.84,32.92,1011370.0,28.1308,28.1992,28.071,28.1394,1011370.0
2019-12-12 10:10:00,32.9,33.0,32.88,32.95,630540.0,28.1223,28.2078,28.1052,28.165,630540.0
2019-12-12 10:20:00,32.94,33.02,32.91,33.0,822170.0,28.1565,28.2249,28.1308,28.2078,822170.0
2019-12-12 10:30:00,33.0,33.01,32.83,32.83,547820.0,28.2078,28.2163,28.0625,28.0625,547820.0
2019-12-12 10:40:00,32.83,32.85,32.71,32.74,547100.0,28.0625,28.0796,27.9599,27.9855,547100.0
2019-12-12 10:50:00,32.76,32.82,32.69,32.8,523820.0,28.0026,28.0539,27.9428,28.0368,523820.0
2019-12-12 11:00:00,32.8,32.85,32.67,32.71,355160.0,28.0368,28.0796,27.9257,27.9599,355160.0
2019-12-12 11:10:00,32.72,32.72,32.61,32.61,304480.0,27.9684,27.9684,27.8744,27.8744,304480.0
2019-12-12 11:20:00,32.61,32.61,32.44,32.44,595410.0,27.8744,27.8744,27.7291,27.7291,595410.0
2019-12-12 11:30:00,32.44,32.53,32.42,32.44,591600.0,27.7291,27.806,27.712,27.7291,591600.0
2019-12-12 11:40:00,32.43,32.48,32.36,32.44,438250.0,27.7205,27.7633,27.6607,27.7291,438250.0
2019-12-12 11:50:00,32.42,32.48,32.33,32.42,362910.0,27.712,27.7633,27.6351,27.712,362910.0
2019-12-12 12:00:00,32.44,32.45,32.38,32.41,158940.0,27.7291,27.7376,27.6778,27.7034,158940.0
2019-12-12 12:10:00,32.41,32.42,32.32,32.33,314790.0,27.7034,27.712,27.6265,27.6351,314790.0
2019-12-12 12:20:00,32.33,32.38,32.25,32.29,393560.0,27.6351,27.6778,27.5667,27.6009,393560.0
2019-12-12 12:30:00,32.3,32.42,32.3,32.39,299110.0,27.6094,27.712,27.6094,27.6864,299110.0
2019-12-12 12:40:00,32.39,32.43,32.38,32.39,197580.0,27.6864,27.7205,27.6778,27.6864,197580.0
2019-12-12 12:50:00,32.39,32.42,32.37,32.37,197640.0,27.6864,27.712,27.6693,27.6693,197640.0
2019-12-12 13:00:00,32.38,32.46,32.37,32.41,181200.0,27.6778,27.7462,27.6693,27.7034,181200.0
2019-12-12 13:10:00,32.42,32.52,32.42,32.51,181650.0,27.712,27.7975,27.712,27.7889,181650.0
2019-12-12 13:20:00,32.5,32.54,32.48,32.5,251350.0,27.7804,27.8146,27.7633,27.7804,251350.0
2019-12-12 13:30:00,32.5,32.57,32.48,32.56,525240.0,27.7804,27.8402,27.7633,27.8317,525240.0
2019-12-12 13:40:00,32.57,32.58,32.5,32.55,381000.0,27.8402,27.8488,27.7804,27.8231,381000.0
2019-12-12 13:50:00,32.57,32.58,32.52,32.58,151200.0,27.8402,27.8488,27.7975,27.8488,151200.0
2019-12-12 14:00:00,32.57,32.59,32.54,32.57,197500.0,27.8402,27.8573,27.8146,27.8402,197500.0
2019-12-12 14:10:00,32.58,32.61,32.52,32.58,400180.0,27.8488,27.8744,27.7975,27.8488,400180.0
2019-12-12 14:20:00,32.58,32.61,32.57,32.59,275460.0,27.8488,27.8744,27.8402,27.8573,275460.0
2019-12-12 14:30:00,32.6,32.79,32.59,32.68,455060.0,27.8659,28.0283,27.8573,27.9342,455060.0
2019-12-12 14:40:00,32.67,32.69,32.6,32.62,300700.0,27.9257,27.9428,27.8659,27.883,300700.0
2019-12-12 14:50:00,32.62,32.71,32.62,32.67,328550.0,27.883,27.9599,27.883,27.9257,328550.0
2019-12-12 15:00:00,32.68,32.71,32.66,32.68,322620.0,27.9342,27.9599,27.9171,27.9342,322620.0
2019-12-12 15:10:00,32.68,32.69,32.63,32.64,296890.0,27.9342,27.9428,27.8915,27.9,296890.0
2019-12-12 15:20:00,32.64,32.73,32.63,32.7,572200.0,27.9,27.977,27.8915,27.9513,572200.0
2019-12-12 15:30:00,32.7,32.7,32.61,32.68,530810.0,27.9513,27.9513,27.8744,27.9342,530810.0
2019-12-12 15:40:00,32.68,32.78,32.67,32.78,740780.0,27.9342,28.0197,27.9257,28.0197,740780.0
2019-12-12 15:50:00,32.79,32.8,32.7,32.72,2032340.0,28.0283,28.0368,27.9513,27.9684,2032340.0
2019-12-13 09:30:00,31.81,31.87,31.3,31.73,5081400.0,27.1906,27.2419,26.7546,27.1222,5081400.0
2019-12-13 09:40:00,31.76,31.85,31.53,31.82,2050960.0,27.1478,27.2248,26.9512,27.1991,2050960.0
2019-12-13 09:50:00,31.82,31.93,31.69,31.85,2474450.0,27.1991,27.2932,27.088,27.2248,2474450.0
2019-12-13 10:00:00,31.84,31.91,31.8,31.87,1715750.0,27.2162,27.2761,27.182,27.2419,1715750.0
2019-12-13 10:10:00,31.88,31.94,31.81,31.89,1748500.0,27.2504,27.3017,27.1906,27.259,1748500.0
2019-12-13 10:20:00,31.9,31.98,31.6,31.65,2763460.0,27.2675,27.3359,27.0111,27.0538,2763460.0
2019-12-13 10:30:00,31.64,31.65,31.37,31.43,2256280.0,27.0453,27.0538,26.8145,26.8658,2256280.0
2019-12-13 10:40:00,31.42,31.72,31.39,31.7,1725140.0,26.8572,27.1137,26.8316,27.0966,1725140.0
2019-12-13 10:50:00,31.7,31.7,31.44,31.44,1331220.0,27.0966,27.0966,26.8743,26.8743,1331220.0
2019-12-13 11:00:00,31.45,31.51,31.35,31.41,1085380.0,26.8829,26.9341,26.7974,26.8487,1085380.0
2019-12-13 11:10:00,31.41,31.47,31.35,31.4,1100480.0,26.8487,26.9,26.7974,26.8401,1100480.0
2019-12-13 11:20:00,31.41,31.42,31.15,31.17,2224600.0,26.8487,26.8572,26.6264,26.6435,2224600.0
2019-12-13 11:30:00,31.18,31.24,31.14,31.21,1545350.0,26.6521,26.7034,26.6179,26.6777,1545350.0
2019-12-13 11:40:00,31.2,31.21,31.06,31.14,2156680.0,26.6692,26.6777,26.5495,26.6179,2156680.0
2019-12-13 11:50:00,31.15,31.34,31.15,31.29,1706330.0,26.6264,26.7888,26.6264,26.7461,1706330.0
2019-12-13 12:00:00,31.3,31.34,31.23,31.32,1071780.0,26.7546,26.7888,26.6948,26.7717,1071780.0
2019-12-13 12:10:00,31.33,31.41,31.32,31.4,705690.0,26.7803,26.8487,26.7717,26.8401,705690.0
2019-12-13 12:20:00,31.41,31.53,31.38,31.52,836810.0,26.8487,26.9512,26.823,26.9427,836810.0
2019-12-13 12:30:00,31.53,31.59,31.49,31.58,1049010.0,26.9512,27.0025,26.9171,26.994,1049010.0
2019-12-13 12:40:00,31.58,31.61,31.42,31.45,1012240.0,26.994,27.0196,26.8572,26.8829,1012240.0
2019-12-13 12:50:00,31.45,31.5,31.41,31.48,492560.0,26.8829,26.9256,26.8487,26.9085,492560.0
2019-12-13 13:00:00,31.48,31.52,31.43,31.45,1674380.0,26.9085,26.9427,26.8658,26.8829,1674380.0
2019-12-13 13:10:00,31.45,31.53,31.43,31.45,672810.0,26.8829,26.9512,26.8658,26.8829,672810.0
2019-12-13 13:20:00,31.45,31.51,31.44,31.44,539100.0,26.8829,26.9341,26.8743,26.8743,539100.0
2019-12-13 13:30:00,31.44,31.53,31.44,31.47,485820.0,26.8743,26.9512,26.8743,26.9,485820.0
2019-12-13 13:40:00,31.48,31.52,31.44,31.51,682440.0,26.9085,26.9427,26.8743,26.9341,682440.0
2019-12-13 13:50:00,31.51,31.52,31.45,31.47,735710.0,26.9341,26.9427,26.8829,26.9,735710.0
2019-12-13 14:00:00,31.47,31.48,31.42,31.46,572180.0,26.9,26.9085,26.8572,26.8914,572180.0
2019-12-13 14:10:00,31.45,31.46,31.43,31.45,482450.0,26.8829,26.8914,26.8658,26.8829,482450.0
2019-12-13 14:20:00,31.45,31.46,31.42,31.42,489470.0,26.8829,26.8914,26.8572,26.8572,489470.0
2019-12-13 14:30:00,31.42,31.44,31.41,31.43,693190.0,26.8572,26.8743,26.8487,26.8658,693190.0
2019-12-13 14:40:00,31.43,31.49,31.42,31.48,553370.0,26.8658,26.9171,26.8572,26.9085,553370.0
2019-12-13 14:50:00,31.47,31.48,31.44,31.46,384240.0,26.9,26.9085,26.8743,26.8914,384240.0
2019-12-13 15:00:00,31.46,31.51,31.45,31.49,357600.0,26.8914,26.9341,26.8829,26.9171,357600.0
2019-12-13 15:10:00,31.49,31.5,31.47,31.49,460290.0,26.9171,26.9256,26.9,26.9171,460290.0
2019-12-13 15:20:00,31.49,31.53,31.49,31.5,496760.0,26.9171,26.9512,26.9171,26.9256,496760.0
2019-12-13 15:30:00,31.5,31.54,31.49,31.53,636810.0,26.9256,26.9598,26.9171,26.9512,636810.0
2019-12-13 15:40:00,31.53,31.55,31.5,31.53,884530.0,26.9512,26.9683,26.9256,26.9512,884530.0
2019-12-13 15:50:00,31.53,31.58,31.5,31.54,2306160.0,26.9512,26.994,26.9256,26.9598,2306160.0
2019-12-16 09:30:00,31.8,31.98,31.75,31.88,1836560.0,27.182,27.3359,27.1393,27.2504,1836560.0
2019-12-16 09:40:00,31.88,32.0,31.86,31.99,1244820.0,27.2504,27.353,27.2333,27.3444,1244820.0
2019-12-16 09:50:00,31.99,32.09,31.95,32.08,1165020.0,27.3444,27.4299,27.3102,27.4214,1165020.0
2019-12-16 10:00:00,32.09,32.2,32.08,32.18,891480.0,27.4299,27.5239,27.4214,27.5068,891480.0
2019-12-16 10:10:00,32.17,32.43,32.17,32.42,1177250.0,27.4983,27.7205,27.4983,27.712,1177250.0
2019-12-16 10:20:00,32.42,32.44,32.32,32.44,866900.0,27.712,27.7291,27.6265,27.7291,866900.0
2019-12-16 10:30:00,32.43,32.49,32.37,32.42,679620.0,27.7205,27.7718,27.6693,27.712,679620.0
2019-12-16 10:40:00,32.42,32.54,32.41,32.54,875800.0,27.712,27.8146,27.7034,27.8146,875800.0
2019-12-16 10:50:00,32.54,32.59,32.5,32.57,671340.0,27.8146,27.8573,27.7804,27.8402,671340.0
2019-12-16 11:00:00,32.57,32.57,32.43,32.51,684760.0,27.8402,27.8402,27.7205,27.7889,684760.0
2019-12-16 11:10:00,32.5,32.58,32.48,32.56,364850.0,27.7804,27.8488,27.7633,27.8317,364850.0
2019-12-16 11:20:00,32.56,32.57,32.46,32.5,311550.0,27.8317,27.8402,27.7462,27.7804,311550.0
2019-12-16 11:30:00,32.5,32.55,32.47,32.51,256440.0,27.7804,27.8231,27.7547,27.7889,256440.0
2019-12-16 11:40:00,32.5,32.52,32.43,32.45,325730.0,27.7804,27.7975,27.7205,27.7376,325730.0
2019-12-16 11:50:00,32.45,32.55,32.43,32.54,371830.0,27.7376,27.8231,27.7205,27.8146,371830.0
2019-12-16 12:00:00,32.55,32.61,32.53,32.57,489190.0,27.8231,27.8744,27.806,27.8402,489190.0
2019-12-16 12:10:00,32.57,32.64,32.53,32.64,326760.0,27.8402,27.9,27.806,27.9,326760.0
2019-12-16 12:20:00,32.64,32.68,32.6,32.67,307060.0,27.9,27.9342,27.8659,27.9257,307060.0
2019-12-16 12:30:00,32.67,32.69,32.63,32.66,267540.0,27.9257,27.9428,27.8915,27.9171,267540.0
2019-12-16 12:40:00,32.66,32.71,32.66,32.71,259900.0,27.9171,27.9599,27.9171,27.9599,259900.0
2019-12-16 12:50:00,32.7,32.73,32.68,32.71,269330.0,27.9513,27.977,27.9342,27.9599,269330.0
2019-12-16 13:00:00,32.71,32.76,32.68,32.75,303550.0,27.9599,28.0026,27.9342,27.9941,303550.0
2019-12-16 13:10:00,32.75,32.75,32.68,32.7,200170.0,27.9941,27.9941,27.9342,27.9513,200170.0
2019-12-16 13:20:00,32.7,32.71,32.65,32.66,189970.0,27.9513,27.9599,27.9086,27.9171,189970.0
2019-12-16 13:30:00,32.65,32.68,32.63,32.67,183940.0,27.9086,27.9342,27.8915,27.9257,183940.0
2019-12-16 13:40:00,32.67,32.67,32.62,32.64,171570.0,27.9257,27.9257,27.883,27.9,171570.0
2019-12-16 13:50:00,32.65,32.66,32.55,32.57,280290.0,27.9086,27.9171,27.8231,27.8402,280290.0
2019-12-16 14:00:00,32.58,32.59,32.51,32.52,170180.0,27.8488,27.8573,27.7889,27.7975,170180.0
2019-12-16 14:10:00,32.52,32.55,32.48,32.52,301170.0,27.7975,27.8231,27.7633,27.7975,301170.0
2019-12-16 14:20:00,32.52,32.52,32.49,32.49,203160.0,27.7975,27.7975,27.7718,27.7718,203160.0
2019-12-16 14:30:00,32.49,32.52,32.48,32.52,151990.0,27.7718,27.7975,27.7633,27.7975,151990.0
2019-12-16 14:40:00,32.51,32.53,32.46,32.48,189990.0,27.7889,27.806,27.7462,27.7633,189990.0
2019-12-16 14:50:00,32.47,32.48,32.42,32.45,282040.0,27.7547,27.7633,27.712,27.7376,282040.0
2019-12-16 15:00:00,32.46,32.46,32.38,32.39,245030.0,27.7462,27.7462,27.6778,27.6864,245030.0
2019-12-16 15:10:00,32.4,32.44,32.37,32.37,342260.0,27.6949,27.7291,27.6693,27.6693,342260.0
2019-12-16 15:20:00,32.37,32.43,32.37,32.38,413870.0,27.6693,27.7205,27.6693,27.6778,413870.0
2019-12-16 15:30:00,32.39,32.43,32.37,32.41,474480.0,27.6864,27.7205,27.6693,27.7034,474480.0
2019-12-16 15:40:00,32.41,32.41,32.31,32.34,753940.0,27.7034,27.7034,27.618,27.6436,753940.0
2019-12-16 15:50:00,32.37,32.4,32.28,32.3,1514070.0,27.6693,27.6949,27.5923,27.6094,1514070.0
2019-12-17 09:30:00,32.37,32.49,32.32,32.38,1046920.0,27.6693,27.7718,27.6265,27.6778,1046920.0
2019-12-17 09:40:00,32.38,32.39,32.21,32.29,542200.0,27.6778,27.6864,27.5325,27.6009,542200.0
2019-12-17 09:50:00,32.3,32.31,32.18,32.21,504960.0,27.6094,27.618,27.5068,27.5325,504960.0
2019-12-17 10:00:00,32.22,32.33,32.21,32.3,342450.0,27.541,27.6351,27.5325,27.6094,342450.0
2019-12-17 10:10:00,32.28,32.41,32.28,32.39,444760.0,27.5923,27.7034,27.5923,27.6864,444760.0
2019-12-17 10:20:00,32.39,32.43,32.34,32.37,279740.0,27.6864,27.7205,27.6436,27.6693,279740.0
2019-12-17 10:30:00,32.37,32.38,32.32,32.34,208650.0,27.6693,27.6778,27.6265,27.6436,208650.0
2019-12-17 10:40:00,32.34,32.44,32.29,32.42,540190.0,27.6436,27.7291,27.6009,27.712,540190.0
2019-12-17 10:50:00,32.43,32.49,32.4,32.47,633010.0,27.7205,27.7718,27.6949,27.7547,633010.0
2019-12-17 11:00:00,32.47,32.47,32.39,32.42,235050.0,27.7547,27.7547,27.6864,27.712,235050.0
2019-12-17 11:10:00,32.42,32.42,32.31,32.33,279570.0,27.712,27.712,27.618,27.6351,279570.0
2019-12-17 11:20:00,32.33,32.39,32.33,32.38,178270.0,27.6351,27.6864,27.6351,27.6778,178270.0
2019-12-17 11:30:00,32.38,32.42,32.35,32.41,180150.0,27.6778,27.712,27.6522,27.7034,180150.0
2019-12-17 11:40:00,32.41,32.42,32.35,32.38,223060.0,27.7034,27.712,27.6522,27.6778,223060.0
2019-12-17 11:50:00,32.38,32.45,32.37,32.43,170740.0,27.6778,27.7376,27.6693,27.7205,170740.0
2019-12-17 12:00:00,32.43,32.47,32.43,32.45,201210.0,27.7205,27.7547,27.7205,27.7376,201210.0
2019-12-17 12:10:00,32.45,32.46,32.43,32.45,124050.0,27.7376,27.7462,27.7205,27.7376,124050.0
2019-12-17 12:20:00,32.45,32.46,32.38,32.44,212690.0,27.7376,27.7462,27.6778,27.7291,212690.0
2019-12-17 12:30:00,32.44,32.45,32.41,32.44,102640.0,27.7291,27.7376,27.7034,27.7291,102640.0
2019-12-17 12:40:00,32.43,32.45,32.39,32.42,134280.0,27.7205,27.7376,27.6864,27.712,134280.0
2019-12-17 12:50:00,32.42,32.45,32.39,32.42,167180.0,27.712,27.7376,27.6864,27.712,167180.0
2019-12-17 13:00:00,32.43,32.43,32.39,32.4,121390.0,27.7205,27.7205,27.6864,27.6949,121390.0
2019-12-17 13:10:00,32.39,32.4,32.36,32.37,172600.0,27.6864,27.6949,27.6607,27.6693,172600.0
2019-12-17 13:20:00,32.37,32.41,32.36,32.4,135350.0,27.6693,27.7034,27.6607,27.6949,135350.0
2019-12-17 13:30:00,32.39,32.43,32.38,32.39,224110.0,27.6864,27.7205,27.6778,27.6864,224110.0
2019-12-17 13:40:00,32.39,32.44,32.34,32.37,253240.0,27.6864,27.7291,27.6436,27.6693,253240.0
2019-12-17 13:50:00,32.38,32.38,32.33,32.34,179110.0,27.6778,27.6778,27.6351,27.6436,179110.0
2019-12-17 14:00:00,32.33,32.37,32.32,32.37,199000.0,27.6351,27.6693,27.6265,27.6693,199000.0
2019-12-17 14:10:00,32.37,32.39,32.27,32.31,437240.0,27.6693,27.6864,27.5838,27.618,437240.0
2019-12-17 14:20:00,32.32,32.35,32.29,32.32,174430.0,27.6265,27.6522,27.6009,27.6265,174430.0
2019-12-17 14:30:00,32.32,32.36,32.3,32.35,150660.0,27.6265,27.6607,27.6094,27.6522,150660.0
2019-12-17 14:40:00,32.36,32.38,32.34,32.35,130890.0,27.6607,27.6778,27.6436,27.6522,130890.0
2019-12-17 14:50:00,32.35,32.37,32.34,32.35,143730.0,27.6522,27.6693,27.6436,27.6522,143730.0
2019-12-17 15:00:00,32.34,32.41,32.34,32.38,219510.0,27.6436,27.7034,27.6436,27.6778,219510.0
2019-12-17 15:10:00,32.38,32.38,32.32,32.37,172890.0,27.6778,27.6778,27.6265,27.6693,172890.0
2019-12-17 15:20:00,32.37,32.38,32.34,32.36,208230.0,27.6693,27.6778,27.6436,27.6607,208230.0
2019-12-17 15:30:00,32.35,32.37,32.32,32.33,299100.0,27.6522,27.6693,27.6265,27.6351,299100.0
2019-12-17 15:40:00,32.33,32.36,32.31,32.33,355820.0,27.6351,27.6607,27.618,27.6351,355820.0
2019-12-17 15:50:00,32.34,32.4,32.32,32.37,1213210.0,27.6436,27.6949,27.6265,27.6693,1213210.0
2019-12-18 09:30:00,32.44,32.59,32.38,32.4,780910.0,27.7291,27.8573,27.6778,27.6949,780910.0
2019-12-18 09:40:00,32.41,32.46,32.36,32.38,319600.0,27.7034,27.7462,27.6607,27.6778,319600.0
2019-12-18 09:50:00,32.39,32.48,32.36,32.44,457860.0,27.6864,27.7633,27.6607,27.7291,457860.0
2019-12-18 10:00:00,32.44,32.49,32.41,32.47,277370.0,27.7291,27.7718,27.7034,27.7547,277370.0
2019-12-18 10:10:00,32.48,32.54,32.44,32.52,337860.0,27.7633,27.8146,27.7291,27.7975,337860.0
2019-12-18 10:20:00,32.53,32.56,32.49,32.49,143230.0,27.806,27.8317,27.7718,27.7718,143230.0
2019-12-18 10:30:00,32.51,32.55,32.49,32.54,149810.0,27.7889,27.8231,27.7718,27.8146,149810.0
2019-12-18 10:40:00,32.53,32.54,32.49,32.53,204400.0,27.806,27.8146,27.7718,27.806,204400.0
2019-12-18 10:50:00,32.54,32.63,32.53,32.63,342830.0,27.8146,27.8915,27.806,27.8915,342830.0
2019-12-18 11:00:00,32.61,32.61,32.56,32.57,205130.0,27.8744,27.8744,27.8317,27.8402,205130.0
2019-12-18 11:10:00,32.57,32.66,32.56,32.61,290180.0,27.8402,27.9171,27.8317,27.8744,290180.0
2019-12-18 11:20:00,32.62,32.68,32.6,32.66,219870.0,27.883,27.9342,27.8659,27.9171,219870.0
2019-12-18 11:30:00,32.66,32.66,32.59,32.61,205540.0,27.9171,27.9171,27.8573,27.8744,205540.0
2019-12-18 11:40:00,32.62,32.64,32.61,32.63,260380.0,27.883,27.9,27.8744,27.8915,260380.0
2019-12-18 11:50:00,32.63,32.64,32.59,32.62,299140.0,27.8915,27.9,27.8573,27.883,299140.0
2019-12-18 12:00:00,32.62,32.64,32.58,32.59,177050.0,27.883,27.9,27.8488,27.8573,177050.0
2019-12-18 12:10:00,32.59,32.62,32.58,32.61,208070.0,27.8573,27.883,27.8488,27.8744,208070.0
2019-12-18 12:20:00,32.61,32.64,32.6,32.64,179620.0,27.8744,27.9,27.8659,27.9,179620.0
2019-12-18 12:30:00,32.64,32.64,32.59,32.61,411980.0,27.9,27.9,27.8573,27.8744,411980.0
2019-12-18 12:40:00,32.61,32.63,32.59,32.62,183440.0,27.8744,27.8915,27.8573,27.883,183440.0
2019-12-18 12:50:00,32.63,32.65,32.62,32.62,220590.0,27.8915,27.9086,27.883,27.883,220590.0
2019-12-18 13:00:00,32.62,32.63,32.6,32.61,203780.0,27.883,27.8915,27.8659,27.8744,203780.0
2019-12-18 13:10:00,32.61,32.64,32.59,32.62,254330.0,27.8744,27.9,27.8573,27.883,254330.0
2019-12-18 13:20:00,32.63,32.85,32.6,32.76,2836070.0,27.8915,28.0796,27.8659,28.0026,2836070.0
2019-12-18 13:30:00,32.78,32.98,32.75,32.85,1777010.0,28.0197,28.1907,27.9941,28.0796,1777010.0
2019-12-18 13:40:00,32.85,33.02,32.83,33.0,1280240.0,28.0796,28.2249,28.0625,28.2078,1280240.0
2019-12-18 13:50:00,33.0,33.12,32.98,33.08,1032390.0,28.2078,28.3103,28.1907,28.2762,1032390.0
2019-12-18 14:00:00,33.07,33.08,32.99,33.03,504550.0,28.2676,28.2762,28.1992,28.2334,504550.0
2019-12-18 14:10:00,33.03,33.06,32.96,32.99,486210.0,28.2334,28.2591,28.1736,28.1992,486210.0
2019-12-18 14:20:00,32.99,32.99,32.8,32.83,728140.0,28.1992,28.1992,28.0368,28.0625,728140.0
2019-12-18 14:30:00,32.83,32.93,32.82,32.88,340390.0,28.0625,28.1479,28.0539,28.1052,340390.0
2019-12-18 14:40:00,32.88,32.88,32.81,32.84,249410.0,28.1052,28.1052,28.0454,28.071,249410.0
2019-12-18 14:50:00,32.84,32.9,32.84,32.9,298000.0,28.071,28.1223,28.071,28.1223,298000.0
2019-12-18 15:00:00,32.9,32.91,32.87,32.89,295130.0,28.1223,28.1308,28.0966,28.1137,295130.0
2019-12-18 15:10:00,32.89,32.92,32.88,32.89,305700.0,28.1137,28.1394,28.1052,28.1137,305700.0
2019-12-18 15:20:00,32.89,32.95,32.89,32.94,386830.0,28.1137,28.165,28.1137,28.1565,386830.0
2019-12-18 15:30:00,32.94,32.94,32.83,32.84,388010.0,28.1565,28.1565,28.0625,28.071,388010.0
2019-12-18 15:40:00,32.83,32.87,32.81,32.87,596200.0,28.0625,28.0966,28.0454,28.0966,596200.0
2019-12-18 15:50:00,32.87,32.87,32.71,32.74,1989170.0,28.0966,28.0966,27.9599,27.9855,1989170.0
2019-12-19 09:30:00,32.92,32.93,32.57,32.7,1161570.0,28.1394,28.1479,27.8402,27.9513,1161570.0
2019-12-19 09:40:00,32.7,32.7,32.56,32.65,476490.0,27.9513,27.9513,27.8317,27.9086,476490.0
2019-12-19 09:50:00,32.64,32.64,32.54,32.54,611480.0,27.9,27.9,27.8146,27.8146,611480.0
2019-12-19 10:00:00,32.54,32.61,32.52,32.55,214560.0,27.8146,27.8744,27.7975,27.8231,214560.0
2019-12-19 10:10:00,32.57,32.59,32.53,32.56,285010.0,27.8402,27.8573,27.806,27.8317,285010.0
2019-12-19 10:20:00,32.57,32.76,32.56,32.76,461930.0,27.8402,28.0026,27.8317,28.0026,461930.0
2019-12-19 10:30:00,32.76,32.76,32.62,32.73,208180.0,28.0026,28.0026,27.883,27.977,208180.0
2019-12-19 10:40:00,32.72,32.77,32.69,32.74,520170.0,27.9684,28.0112,27.9428,27.9855,520170.0
2019-12-19 10:50:00,32.74,32.74,32.57,32.6,383040.0,27.9855,27.9855,27.8402,27.8659,383040.0
2019-12-19 11:00:00,32.61,32.63,32.58,32.59,362290.0,27.8744,27.8915,27.8488,27.8573,362290.0
2019-12-19 11:10:00,32.59,32.61,32.53,32.54,241890.0,27.8573,27.8744,27.806,27.8146,241890.0
2019-12-19 11:20:00,32.55,32.59,32.53,32.54,336320.0,27.8231,27.8573,27.806,27.8146,336320.0
2019-12-19 11:30:00,32.54,32.62,32.53,32.58,236420.0,27.8146,27.883,27.806,27.8488,236420.0
2019-12-19 11:40:00,32.58,32.58,32.48,32.51,669710.0,27.8488,27.8488,27.7633,27.7889,669710.0
2019-12-19 11:50:00,32.5,32.55,32.5,32.53,307310.0,27.7804,27.8231,27.7804,27.806,307310.0
2019-12-19 12:00:00,32.53,32.61,32.52,32.58,221540.0,27.806,27.8744,27.7975,27.8488,221540.0
2019-12-19 12:10:00,32.57,32.57,32.54,32.56,167110.0,27.8402,27.8402,27.8146,27.8317,167110.0
2019-12-19 12:20:00,32.56,32.57,32.54,32.56,181600.0,27.8317,27.8402,27.8146,27.8317,181600.0
2019-12-19 12:30:00,32.55,32.57,32.54,32.54,161910.0,27.8231,27.8402,27.8146,27.8146,161910.0
2019-12-19 12:40:00,32.54,32.55,32.51,32.52,298420.0,27.8146,27.8231,27.7889,27.7975,298420.0
2019-12-19 12:50:00,32.51,32.52,32.47,32.49,371590.0,27.7889,27.7975,27.7547,27.7718,371590.0
2019-12-19 13:00:00,32.5,32.53,32.49,32.52,183140.0,27.7804,27.806,27.7718,27.7975,183140.0
2019-12-19 13:10:00,32.52,32.56,32.52,32.54,141680.0,27.7975,27.8317,27.7975,27.8146,141680.0
2019-12-19 13:20:00,32.55,32.56,32.53,32.55,64480.0,27.8231,27.8317,27.806,27.8231,64480.0
2019-12-19 13:30:00,32.55,32.55,32.51,32.54,119570.0,27.8231,27.8231,27.7889,27.8146,119570.0
2019-12-19 13:40:00,32.54,32.58,32.54,32.57,79490.0,27.8146,27.8488,27.8146,27.8402,79490.0
2019-12-19 13:50:00,32.58,32.6,32.54,32.55,139060.0,27.8488,27.8659,27.8146,27.8231,139060.0
2019-12-19 14:00:00,32.55,32.57,32.55,32.55,121490.0,27.8231,27.8402,27.8231,27.8231,121490.0
2019-12-19 14:10:00,32.56,32.56,32.53,32.54,345990.0,27.8317,27.8317,27.806,27.8146,345990.0
2019-12-19 14:20:00,32.54,32.54,32.5,32.51,280250.0,27.8146,27.8146,27.7804,27.7889,280250.0
2019-12-19 14:30:00,32.51,32.53,32.51,32.52,128370.0,27.7889,27.806,27.7889,27.7975,128370.0
2019-12-19 14:40:00,32.52,32.53,32.5,32.51,153020.0,27.7975,27.806,27.7804,27.7889,153020.0
2019-12-19 14:50:00,32.51,32.51,32.46,32.49,555900.0,27.7889,27.7889,27.7462,27.7718,555900.0
2019-12-19 15:00:00,32.5,32.51,32.48,32.48,410730.0,27.7804,27.7889,27.7633,27.7633,410730.0
2019-12-19 15:10:00,32.48,32.51,32.48,32.5,156130.0,27.7633,27.7889,27.7633,27.7804,156130.0
2019-12-19 15:20:00,32.51,32.51,32.47,32.48,328550.0,27.7889,27.7889,27.7547,27.7633,328550.0
2019-12-19 15:30:00,32.48,32.49,32.46,32.48,385230.0,27.7633,27.7718,27.7462,27.7633,385230.0
2019-12-19 15:40:00,32.48,32.49,32.43,32.44,554110.0,27.7633,27.7718,27.7205,27.7291,554110.0
2019-12-19 15:50:00,32.43,32.43,32.37,32.41,2242620.0,27.7205,27.7205,27.6693,27.7034,2242620.0
2019-12-20 09:30:00,32.25,32.25,31.93,32.01,6437210.0,27.8475,27.8475,27.5712,27.6403,6437210.0
2019-12-20 09:40:00,32.01,32.03,31.95,32.02,859370.0,27.6403,27.6576,27.5885,27.6489,859370.0
2019-12-20 09:50:00,32.03,32.03,31.92,31.95,597260.0,27.6576,27.6576,27.5626,27.5885,597260.0
2019-12-20 10:00:00,31.95,31.96,31.77,31.93,1270590.0,27.5885,27.5971,27.4331,27.5712,1270590.0
2019-12-20 10:10:00,31.94,31.96,31.85,31.87,420230.0,27.5799,27.5971,27.5021,27.5194,420230.0
2019-12-20 10:20:00,31.86,31.9,31.86,31.86,278190.0,27.5108,27.5453,27.5108,27.5108,278190.0
2019-12-20 10:30:00,31.86,31.89,31.84,31.89,246030.0,27.5108,27.5367,27.4935,27.5367,246030.0
2019-12-20 10:40:00,31.89,31.92,31.81,31.81,312670.0,27.5367,27.5626,27.4676,27.4676,312670.0
2019-12-20 10:50:00,31.82,31.82,31.69,31.73,769950.0,27.4762,27.4762,27.364,27.3985,769950.0
2019-12-20 11:00:00,31.73,31.87,31.72,31.83,542260.0,27.3985,27.5194,27.3899,27.4849,542260.0
2019-12-20 11:10:00,31.84,31.9,31.83,31.85,415050.0,27.4935,27.5453,27.4849,27.5021,415050.0
2019-12-20 11:20:00,31.86,31.86,31.75,31.76,376850.0,27.5108,27.5108,27.4158,27.4244,376850.0
2019-12-20 11:30:00,31.76,31.82,31.71,31.74,459490.0,27.4244,27.4762,27.3813,27.4072,459490.0
2019-12-20 11:40:00,31.75,31.76,31.7,31.72,352170.0,27.4158,27.4244,27.3726,27.3899,352170.0
2019-12-20 11:50:00,31.72,31.82,31.71,31.81,934180.0,27.3899,27.4762,27.3813,27.4676,934180.0
2019-12-20 12:00:00,31.82,31.82,31.76,31.77,550710.0,27.4762,27.4762,27.4244,27.4331,550710.0
2019-12-20 12:10:00,31.76,31.87,31.73,31.86,946590.0,27.4244,27.5194,27.3985,27.5108,946590.0
2019-12-20 12:20:00,31.86,31.92,31.86,31.88,522170.0,27.5108,27.5626,27.5108,27.528,522170.0
2019-12-20 12:30:00,31.87,31.88,31.82,31.84,364740.0,27.5194,27.528,27.4762,27.4935,364740.0
2019-12-20 12:40:00,31.84,31.88,31.83,31.86,238190.0,27.4935,27.528,27.4849,27.5108,238190.0
2019-12-20 12:50:00,31.86,31.86,31.84,31.84,170610.0,27.5108,27.5108,27.4935,27.4935,170610.0
2019-12-20 13:00:00,31.85,31.86,31.83,31.85,203800.0,27.5021,27.5108,27.4849,27.5021,203800.0
2019-12-20 13:10:00,31.85,31.85,31.82,31.84,154820.0,27.5021,27.5021,27.4762,27.4935,154820.0
2019-12-20 13:20:00,31.84,31.86,31.83,31.85,229740.0,27.4935,27.5108,27.4849,27.5021,229740.0
2019-12-20 13:30:00,31.85,31.86,31.79,31.79,300590.0,27.5021,27.5108,27.4503,27.4503,300590.0
2019-12-20 13:40:00,31.8,31.81,31.78,31.8,154310.0,27.459,27.4676,27.4417,27.459,154310.0
2019-12-20 13:50:00,31.8,31.81,31.79,31.8,169980.0,27.459,27.4676,27.4503,27.459,169980.0
2019-12-20 14:00:00,31.81,31.81,31.79,31.8,249680.0,27.4676,27.4676,27.4503,27.459,249680.0
2019-12-20 14:10:00,31.8,31.83,31.8,31.83,277300.0,27.459,27.4849,27.459,27.4849,277300.0
2019-12-20 14:20:00,31.83,31.83,31.8,31.81,154480.0,27.4849,27.4849,27.459,27.4676,154480.0
2019-12-20 14:30:00,31.81,31.82,31.79,31.8,185290.0,27.4676,27.4762,27.4503,27.459,185290.0
2019-12-20 14:40:00,31.79,31.82,31.79,31.81,193040.0,27.4503,27.4762,27.4503,27.4676,193040.0
2019-12-20 14:50:00,31.81,31.86,31.8,31.85,343880.0,27.4676,27.5108,27.459,27.5021,343880.0
2019-12-20 15:00:00,31.85,31.88,31.84,31.86,354950.0,27.5021,27.528,27.4935,27.5108,354950.0
2019-12-20 15:10:00,31.85,31.87,31.84,31.86,464680.0,27.5021,27.5194,27.4935,27.5108,464680.0
2019-12-20 15:20:00,31.86,31.86,31.79,31.8,350940.0,27.5108,27.5108,27.4503,27.459,350940.0
2019-12-20 15:30:00,31.81,31.81,31.76,31.77,438140.0,27.4676,27.4676,27.4244,27.4331,438140.0
2019-12-20 15:40:00,31.77,31.79,31.74,31.79,611040.0,27.4331,27.4503,27.4072,27.4503,611040.0
2019-12-20 15:50:00,31.8,31.95,31.78,31.88,3020220.0,27.459,27.5885,27.4417,27.528,3020220.0
2019-12-23 09:30:00,32.06,32.23,32.01,32.03,1028340.0,27.6835,27.8303,27.6403,27.6576,1028340.0
2019-12-23 09:40:00,32.01,32.05,31.93,32.01,732770.0,27.6403,27.6748,27.5712,27.6403,732770.0
2019-12-23 09:50:00,32.01,32.02,31.94,31.99,226500.0,27.6403,27.6489,27.5799,27.623,226500.0
2019-12-23 10:00:00,31.99,32.04,31.95,31.98,270910.0,27.623,27.6662,27.5885,27.6144,270910.0
2019-12-23 10:10:00,31.98,32.09,31.98,32.07,366440.0,27.6144,27.7094,27.6144,27.6921,366440.0
2019-12-23 10:20:00,32.07,32.11,32.02,32.04,396400.0,27.6921,27.7266,27.6489,27.6662,396400.0
2019-12-23 10:30:00,32.03,32.06,32.01,32.04,124000.0,27.6576,27.6835,27.6403,27.6662,124000.0
2019-12-23 10:40:00,32.04,32.04,31.97,32.0,208470.0,27.6662,27.6662,27.6058,27.6317,208470.0
2019-12-23 10:50:00,32.0,32.02,31.96,31.99,197570.0,27.6317,27.6489,27.5971,27.623,197570.0
2019-12-23 11:00:00,31.99,31.99,31.88,31.9,239640.0,27.623,27.623,27.528,27.5453,239640.0
2019-12-23 11:10:00,31.88,31.9,31.86,31.89,177190.0,27.528,27.5453,27.5108,27.5367,177190.0
2019-12-23 11:20:00,31.88,31.88,31.78,31.79,203580.0,27.528,27.528,27.4417,27.4503,203580.0
2019-12-23 11:30:00,31.81,31.83,31.78,31.78,216650.0,27.4676,27.4849,27.4417,27.4417,216650.0
2019-12-23 11:40:00,31.77,31.81,31.76,31.8,162190.0,27.4331,27.4676,27.4244,27.459,162190.0
2019-12-23 11:50:00,31.8,31.85,31.78,31.84,195700.0,27.459,27.5021,27.4417,27.4935,195700.0
2019-12-23 12:00:00,31.84,31.86,31.82,31.83,167540.0,27.4935,27.5108,27.4762,27.4849,167540.0
2019-12-23 12:10:00,31.83,31.83,31.78,31.79,200850.0,27.4849,27.4849,27.4417,27.4503,200850.0
2019-12-23 12:20:00,31.79,31.84,31.78,31.84,249250.0,27.4503,27.4935,27.4417,27.4935,249250.0
2019-12-23 12:30:00,31.84,31.86,31.83,31.84,61260.0,27.4935,27.5108,27.4849,27.4935,61260.0
2019-12-23 12:40:00,31.83,31.83,31.79,31.81,211010.0,27.4849,27.4849,27.4503,27.4676,211010.0
2019-12-23 12:50:00,31.81,31.87,31.81,31.86,103530.0,27.4676,27.5194,27.4676,27.5108,103530.0
2019-12-23 13:00:00,31.85,31.88,31.85,31.86,108400.0,27.5021,27.528,27.5021,27.5108,108400.0
2019-12-23 13:10:00,31.86,31.9,31.86,31.89,77440.0,27.5108,27.5453,27.5108,27.5367,77440.0
2019-12-23 13:20:00,31.89,31.9,31.86,31.88,112780.0,27.5367,27.5453,27.5108,27.528,112780.0
2019-12-23 13:30:00,31.88,31.95,31.88,31.95,156300.0,27.528,27.5885,27.528,27.5885,156300.0
2019-12-23 13:40:00,31.95,31.96,31.92,31.93,107260.0,27.5885,27.5971,27.5626,27.5712,107260.0
2019-12-23 13:50:00,31.94,31.95,31.89,31.92,137100.0,27.5799,27.5885,27.5367,27.5626,137100.0
2019-12-23 14:00:00,31.91,31.98,31.88,31.96,191420.0,27.5539,27.6144,27.528,27.5971,191420.0
2019-12-23 14:10:00,31.96,31.98,31.96,31.97,97550.0,27.5971,27.6144,27.5971,27.6058,97550.0
2019-12-23 14:20:00,31.97,31.99,31.95,31.96,145150.0,27.6058,27.623,27.5885,27.5971,145150.0
2019-12-23 14:30:00,31.97,31.97,31.92,31.94,187150.0,27.6058,27.6058,27.5626,27.5799,187150.0
2019-12-23 14:40:00,31.94,31.97,31.92,31.97,256220.0,27.5799,27.6058,27.5626,27.6058,256220.0
2019-12-23 14:50:00,31.97,31.99,31.96,31.98,108800.0,27.6058,27.623,27.5971,27.6144,108800.0
2019-12-23 15:00:00,31.99,32.0,31.97,31.98,142220.0,27.623,27.6317,27.6058,27.6144,142220.0
2019-12-23 15:10:00,31.99,32.0,31.95,31.95,216200.0,27.623,27.6317,27.5885,27.5885,216200.0
2019-12-23 15:20:00,31.95,31.97,31.95,31.95,69060.0,27.5885,27.6058,27.5885,27.5885,69060.0
2019-12-23 15:30:00,31.96,31.98,31.95,31.96,256880.0,27.5971,27.6144,27.5885,27.5971,256880.0
2019-12-23 15:40:00,31.97,31.97,31.94,31.97,281820.0,27.6058,27.6058,27.5799,27.6058,281820.0
2019-12-23 15:50:00,31.97,32.01,31.93,31.95,1096960.0,27.6058,27.6403,27.5712,27.5885,1096960.0
2019-12-24 09:30:00,32.0,32.07,31.9,31.98,271090.0,27.6317,27.6921,27.5453,27.6144,271090.0
2019-12-24 09:40:00,31.97,32.02,31.92,31.94,138800.0,27.6058,27.6489,27.5626,27.5799,138800.0
2019-12-24 09:50:00,31.95,31.98,31.91,31.98,104150.0,27.5885,27.6144,27.5539,27.6144,104150.0
2019-12-24 10:00:00,31.99,32.01,31.95,31.97,55540.0,27.623,27.6403,27.5885,27.6058,55540.0
2019-12-24 10:10:00,31.97,32.01,31.96,31.98,146100.0,27.6058,27.6403,27.5971,27.6144,146100.0
2019-12-24 10:20:00,31.99,32.03,31.98,32.02,129840.0,27.623,27.6576,27.6144,27.6489,129840.0
2019-12-24 10:30:00,32.03,32.03,31.98,32.01,108420.0,27.6576,27.6576,27.6144,27.6403,108420.0
2019-12-24 10:40:00,32.01,32.02,31.99,32.0,57780.0,27.6403,27.6489,27.623,27.6317,57780.0
2019-12-24 10:50:00,32.0,32.01,31.97,32.0,80490.0,27.6317,27.6403,27.6058,27.6317,80490.0
2019-12-24 11:00:00,32.0,32.05,32.0,32.02,86020.0,27.6317,27.6748,27.6317,27.6489,86020.0
2019-12-24 11:10:00,32.04,32.07,32.03,32.04,115890.0,27.6662,27.6921,27.6576,27.6662,115890.0
2019-12-24 11:20:00,32.04,32.07,32.02,32.04,128070.0,27.6662,27.6921,27.6489,27.6662,128070.0
2019-12-24 11:30:00,32.04,32.05,32.02,32.04,70600.0,27.6662,27.6748,27.6489,27.6662,70600.0
2019-12-24 11:40:00,32.05,32.06,32.03,32.05,92740.0,27.6748,27.6835,27.6576,27.6748,92740.0
2019-12-24 11:50:00,32.05,32.06,32.04,32.05,118680.0,27.6748,27.6835,27.6662,27.6748,118680.0
2019-12-24 12:00:00,32.04,32.06,32.02,32.03,92630.0,27.6662,27.6835,27.6489,27.6576,92630.0
2019-12-24 12:10:00,32.03,32.05,31.99,32.03,151450.0,27.6576,27.6748,27.623,27.6576,151450.0
2019-12-24 12:20:00,32.03,32.03,32.0,32.01,102870.0,27.6576,27.6576,27.6317,27.6403,102870.0
2019-12-24 12:30:00,32.02,32.03,32.01,32.02,87750.0,27.6489,27.6576,27.6403,27.6489,87750.0
2019-12-24 12:40:00,32.02,32.04,32.0,32.01,200610.0,27.6489,27.6662,27.6317,27.6403,200610.0
2019-12-24 12:50:00,31.99,32.05,31.94,32.05,609200.0,27.623,27.6748,27.5799,27.6748,609200.0
2019-12-26 09:30:00,32.13,32.14,32.01,32.09,293230.0,27.7439,27.7526,27.6403,27.7094,293230.0
2019-12-26 09:40:00,32.07,32.16,32.06,32.13,184070.0,27.6921,27.7698,27.6835,27.7439,184070.0
2019-12-26 09:50:00,32.12,32.17,32.12,32.13,126590.0,27.7353,27.7785,27.7353,27.7439,126590.0
2019-12-26 10:00:00,32.13,32.13,32.07,32.07,169060.0,27.7439,27.7439,27.6921,27.6921,169060.0
2019-12-26 10:10:00,32.07,32.12,32.06,32.12,137450.0,27.6921,27.7353,27.6835,27.7353,137450.0
2019-12-26 10:20:00,32.12,32.12,32.08,32.09,71540.0,27.7353,27.7353,27.7007,27.7094,71540.0
2019-12-26 10:30:00,32.09,32.11,32.04,32.04,115020.0,27.7094,27.7266,27.6662,27.6662,115020.0
2019-12-26 10:40:00,32.04,32.07,32.04,32.06,100860.0,27.6662,27.6921,27.6662,27.6835,100860.0
2019-12-26 10:50:00,32.07,32.13,32.07,32.12,179710.0,27.6921,27.7439,27.6921,27.7353,179710.0
2019-12-26 11:00:00,32.13,32.13,32.08,32.09,140710.0,27.7439,27.7439,27.7007,27.7094,140710.0
2019-12-26 11:10:00,32.09,32.09,32.01,32.01,118050.0,27.7094,27.7094,27.6403,27.6403,118050.0
2019-12-26 11:20:00,32.02,32.04,32.0,32.02,83300.0,27.6489,27.6662,27.6317,27.6489,83300.0
2019-12-26 11:30:00,32.02,32.04,32.01,32.03,92180.0,27.6489,27.6662,27.6403,27.6576,92180.0
2019-12-26 11:40:00,32.03,32.03,31.99,31.99,141360.0,27.6576,27.6576,27.623,27.623,141360.0
2019-12-26 11:50:00,31.99,31.99,31.96,31.96,101690.0,27.623,27.623,27.5971,27.5971,101690.0
2019-12-26 12:00:00,31.97,31.98,31.94,31.94,70090.0,27.6058,27.6144,27.5799,27.5799,70090.0
2019-12-26 12:10:00,31.94,31.95,31.9,31.92,126650.0,27.5799,27.5885,27.5453,27.5626,126650.0
2019-12-26 12:20:00,31.92,31.95,31.9,31.95,44970.0,27.5626,27.5885,27.5453,27.5885,44970.0
2019-12-26 12:30:00,31.94,31.98,31.94,31.96,59030.0,27.5799,27.6144,27.5799,27.5971,59030.0
2019-12-26 12:40:00,31.95,31.96,31.94,31.95,48920.0,27.5885,27.5971,27.5799,27.5885,48920.0
2019-12-26 12:50:00,31.95,31.95,31.91,31.93,28180.0,27.5885,27.5885,27.5539,27.5712,28180.0
2019-12-26 13:00:00,31.93,31.96,31.92,31.95,88390.0,27.5712,27.5971,27.5626,27.5885,88390.0
2019-12-26 13:10:00,31.95,31.96,31.92,31.93,103370.0,27.5885,27.5971,27.5626,27.5712,103370.0
2019-12-26 13:20:00,31.92,31.93,31.91,31.91,83000.0,27.5626,27.5712,27.5539,27.5539,83000.0
2019-12-26 13:30:00,31.9,31.9,31.84,31.87,123060.0,27.5453,27.5453,27.4935,27.5194,123060.0
2019-12-26 13:40:00,31.86,31.89,31.85,31.85,161370.0,27.5108,27.5367,27.5021,27.5021,161370.0
2019-12-26 13:50:00,31.85,31.88,31.85,31.87,93020.0,27.5021,27.528,27.5021,27.5194,93020.0
2019-12-26 14:00:00,31.88,31.88,31.84,31.84,94790.0,27.528,27.528,27.4935,27.4935,94790.0
2019-12-26 14:10:00,31.84,31.84,31.79,31.8,543110.0,27.4935,27.4935,27.4503,27.459,543110.0
2019-12-26 14:20:00,31.8,31.81,31.79,31.8,225970.0,27.459,27.4676,27.4503,27.459,225970.0
2019-12-26 14:30:00,31.8,31.81,31.78,31.78,217030.0,27.459,27.4676,27.4417,27.4417,217030.0
2019-12-26 14:40:00,31.77,31.81,31.77,31.78,153210.0,27.4331,27.4676,27.4331,27.4417,153210.0
2019-12-26 14:50:00,31.78,31.8,31.77,31.77,186780.0,27.4417,27.459,27.4331,27.4331,186780.0
2019-12-26 15:00:00,31.78,31.79,31.76,31.77,275270.0,27.4417,27.4503,27.4244,27.4331,275270.0
2019-12-26 15:10:00,31.77,31.78,31.75,31.75,150980.0,27.4331,27.4417,27.4158,27.4158,150980.0
2019-12-26 15:20:00,31.76,31.77,31.72,31.73,170550.0,27.4244,27.4331,27.3899,27.3985,170550.0
2019-12-26 15:30:00,31.74,31.74,31.7,31.71,324560.0,27.4072,27.4072,27.3726,27.3813,324560.0
2019-12-26 15:40:00,31.71,31.76,31.7,31.73,427960.0,27.3813,27.4244,27.3726,27.3985,427960.0
2019-12-26 15:50:00,31.74,31.81,31.68,31.79,1799640.0,27.4072,27.4676,27.3553,27.4503,1799640.0
2019-12-27 09:30:00,31.93,31.94,31.76,31.77,547980.0,27.5712,27.5799,27.4244,27.4331,547980.0
2019-12-27 09:40:00,31.78,31.83,31.64,31.64,225300.0,27.4417,27.4849,27.3208,27.3208,225300.0
2019-12-27 09:50:00,31.65,31.69,31.57,31.61,463300.0,27.3294,27.364,27.2604,27.2949,463300.0
2019-12-27 10:00:00,31.61,31.72,31.61,31.68,189200.0,27.2949,27.3899,27.2949,27.3553,189200.0
2019-12-27 10:10:00,31.68,31.74,31.65,31.68,143650.0,27.3553,27.4072,27.3294,27.3553,143650.0
2019-12-27 10:20:00,31.68,31.72,31.66,31.71,105320.0,27.3553,27.3899,27.3381,27.3813,105320.0
2019-12-27 10:30:00,31.7,31.71,31.67,31.69,81860.0,27.3726,27.3813,27.3467,27.364,81860.0
2019-12-27 10:40:00,31.69,31.75,31.69,31.73,115810.0,27.364,27.4158,27.364,27.3985,115810.0
2019-12-27 10:50:00,31.75,31.76,31.71,31.75,106670.0,27.4158,27.4244,27.3813,27.4158,106670.0
2019-12-27 11:00:00,31.75,31.79,31.71,31.79,155850.0,27.4158,27.4503,27.3813,27.4503,155850.0
2019-12-27 11:10:00,31.79,31.84,31.79,31.8,194640.0,27.4503,27.4935,27.4503,27.459,194640.0
2019-12-27 11:20:00,31.8,31.81,31.76,31.78,71710.0,27.459,27.4676,27.4244,27.4417,71710.0
2019-12-27 11:30:00,31.78,31.81,31.75,31.76,106380.0,27.4417,27.4676,27.4158,27.4244,106380.0
2019-12-27 11:40:00,31.76,31.77,31.73,31.73,140330.0,27.4244,27.4331,27.3985,27.3985,140330.0
2019-12-27 11:50:00,31.73,31.73,31.65,31.69,443600.0,27.3985,27.3985,27.3294,27.364,443600.0
2019-12-27 12:00:00,31.7,31.72,31.67,31.67,117510.0,27.3726,27.3899,27.3467,27.3467,117510.0
2019-12-27 12:10:00,31.68,31.73,31.68,31.69,81420.0,27.3553,27.3985,27.3553,27.364,81420.0
2019-12-27 12:20:00,31.69,31.69,31.65,31.66,83820.0,27.364,27.364,27.3294,27.3381,83820.0
2019-12-27 12:30:00,31.67,31.67,31.63,31.65,233650.0,27.3467,27.3467,27.3122,27.3294,233650.0
2019-12-27 12:40:00,31.64,31.66,31.61,31.65,134290.0,27.3208,27.3381,27.2949,27.3294,134290.0
2019-12-27 12:50:00,31.64,31.68,31.64,31.67,81900.0,27.3208,27.3553,27.3208,27.3467,81900.0
2019-12-27 13:00:00,31.67,31.67,31.64,31.64,53060.0,27.3467,27.3467,27.3208,27.3208,53060.0
2019-12-27 13:10:00,31.64,31.65,31.58,31.6,170510.0,27.3208,27.3294,27.269,27.2863,170510.0
2019-12-27 13:20:00,31.59,31.66,31.59,31.63,110260.0,27.2776,27.3381,27.2776,27.3122,110260.0
2019-12-27 13:30:00,31.64,31.67,31.64,31.66,103530.0,27.3208,27.3467,27.3208,27.3381,103530.0
2019-12-27 13:40:00,31.67,31.67,31.63,31.66,121380.0,27.3467,27.3467,27.3122,27.3381,121380.0
2019-12-27 13:50:00,31.66,31.68,31.64,31.64,77570.0,27.3381,27.3553,27.3208,27.3208,77570.0
2019-12-27 14:00:00,31.64,31.66,31.63,31.63,122690.0,27.3208,27.3381,27.3122,27.3122,122690.0
2019-12-27 14:10:00,31.62,31.62,31.6,31.6,88770.0,27.3035,27.3035,27.2863,27.2863,88770.0
2019-12-27 14:20:00,31.61,31.61,31.57,31.58,214690.0,27.2949,27.2949,27.2604,27.269,214690.0
2019-12-27 14:30:00,31.58,31.66,31.58,31.64,242480.0,27.269,27.3381,27.269,27.3208,242480.0
2019-12-27 14:40:00,31.64,31.67,31.64,31.65,106700.0,27.3208,27.3467,27.3208,27.3294,106700.0
2019-12-27 14:50:00,31.65,31.68,31.65,31.67,102220.0,27.3294,27.3553,27.3294,27.3467,102220.0
2019-12-27 15:00:00,31.68,31.68,31.63,31.63,87980.0,27.3553,27.3553,27.3122,27.3122,87980.0
2019-12-27 15:10:00,31.63,31.63,31.6,31.62,165390.0,27.3122,27.3122,27.2863,27.3035,165390.0
2019-12-27 15:20:00,31.62,31.63,31.59,31.61,269580.0,27.3035,27.3122,27.2776,27.2949,269580.0
2019-12-27 15:30:00,31.61,31.66,31.6,31.65,205590.0,27.2949,27.3381,27.2863,27.3294,205590.0
2019-12-27 15:40:00,31.66,31.67,31.57,31.57,297020.0,27.3381,27.3467,27.2604,27.2604,297020.0
2019-12-27 15:50:00,31.56,31.66,31.52,31.65,995950.0,27.2517,27.3381,27.2172,27.3294,995950.0
2019-12-30 09:30:00,31.65,31.73,31.46,31.48,462680.0,27.3294,27.3985,27.1654,27.1826,462680.0
2019-12-30 09:40:00,31.48,31.52,31.38,31.42,281230.0,27.1826,27.2172,27.0963,27.1308,281230.0
2019-12-30 09:50:00,31.42,31.55,31.39,31.48,246220.0,27.1308,27.2431,27.1049,27.1826,246220.0
2019-12-30 10:00:00,31.47,31.51,31.37,31.43,225260.0,27.174,27.2086,27.0877,27.1395,225260.0
2019-12-30 10:10:00,31.42,31.45,31.31,31.34,187080.0,27.1308,27.1567,27.0359,27.0618,187080.0
2019-12-30 10:20:00,31.35,31.38,31.29,31.35,227770.0,27.0704,27.0963,27.0186,27.0704,227770.0
2019-12-30 10:30:00,31.33,31.46,31.33,31.44,328270.0,27.0531,27.1654,27.0531,27.1481,328270.0
2019-12-30 10:40:00,31.45,31.48,31.43,31.45,108250.0,27.1567,27.1826,27.1395,27.1567,108250.0
2019-12-30 10:50:00,31.44,31.45,31.4,31.43,73040.0,27.1481,27.1567,27.1136,27.1395,73040.0
2019-12-30 11:00:00,31.42,31.42,31.36,31.36,92440.0,27.1308,27.1308,27.079,27.079,92440.0
2019-12-30 11:10:00,31.38,31.5,31.38,31.46,76430.0,27.0963,27.1999,27.0963,27.1654,76430.0
2019-12-30 11:20:00,31.49,31.55,31.49,31.52,99490.0,27.1913,27.2431,27.1913,27.2172,99490.0
2019-12-30 11:30:00,31.53,31.54,31.47,31.48,65040.0,27.2258,27.2345,27.174,27.1826,65040.0
2019-12-30 11:40:00,31.48,31.51,31.46,31.49,54490.0,27.1826,27.2086,27.1654,27.1913,54490.0
2019-12-30 11:50:00,31.49,31.5,31.47,31.48,76000.0,27.1913,27.1999,27.174,27.1826,76000.0
2019-12-30 12:00:00,31.48,31.52,31.48,31.52,187420.0,27.1826,27.2172,27.1826,27.2172,187420.0
2019-12-30 12:10:00,31.52,31.54,31.51,31.51,156900.0,27.2172,27.2345,27.2086,27.2086,156900.0
2019-12-30 12:20:00,31.51,31.53,31.49,31.53,149620.0,27.2086,27.2258,27.1913,27.2258,149620.0
2019-12-30 12:30:00,31.52,31.54,31.5,31.51,54870.0,27.2172,27.2345,27.1999,27.2086,54870.0
2019-12-30 12:40:00,31.51,31.52,31.49,31.51,97470.0,27.2086,27.2172,27.1913,27.2086,97470.0
2019-12-30 12:50:00,31.5,31.53,31.48,31.48,88180.0,27.1999,27.2258,27.1826,27.1826,88180.0
2019-12-30 13:00:00,31.47,31.48,31.46,31.46,62900.0,27.174,27.1826,27.1654,27.1654,62900.0
2019-12-30 13:10:00,31.45,31.48,31.45,31.45,123740.0,27.1567,27.1826,27.1567,27.1567,123740.0
2019-12-30 13:20:00,31.45,31.46,31.42,31.42,125640.0,27.1567,27.1654,27.1308,27.1308,125640.0
2019-12-30 13:30:00,31.43,31.44,31.41,31.43,83640.0,27.1395,27.1481,27.1222,27.1395,83640.0
2019-12-30 13:40:00,31.43,31.43,31.39,31.39,114990.0,27.1395,27.1395,27.1049,27.1049,114990.0
2019-12-30 13:50:00,31.38,31.42,31.38,31.41,58130.0,27.0963,27.1308,27.0963,27.1222,58130.0
2019-12-30 14:00:00,31.4,31.4,31.34,31.35,82500.0,27.1136,27.1136,27.0618,27.0704,82500.0
2019-12-30 14:10:00,31.33,31.35,31.3,31.3,174540.0,27.0531,27.0704,27.0272,27.0272,174540.0
2019-12-30 14:20:00,31.3,31.32,31.28,31.3,157110.0,27.0272,27.0445,27.01,27.0272,157110.0
2019-12-30 14:30:00,31.29,31.33,31.29,31.32,77490.0,27.0186,27.0531,27.0186,27.0445,77490.0
2019-12-30 14:40:00,31.32,31.34,31.28,31.3,134060.0,27.0445,27.0618,27.01,27.0272,134060.0
2019-12-30 14:50:00,31.31,31.35,31.31,31.35,92330.0,27.0359,27.0704,27.0359,27.0704,92330.0
2019-12-30 15:00:00,31.34,31.39,31.3,31.39,98280.0,27.0618,27.1049,27.0272,27.1049,98280.0
2019-12-30 15:10:00,31.38,31.4,31.36,31.38,99850.0,27.0963,27.1136,27.079,27.0963,99850.0
2019-12-30 15:20:00,31.38,31.41,31.38,31.39,146020.0,27.0963,27.1222,27.0963,27.1049,146020.0
2019-12-30 15:30:00,31.39,31.39,31.32,31.32,167190.0,27.1049,27.1049,27.0445,27.0445,167190.0
2019-12-30 15:40:00,31.34,31.37,31.32,31.35,193600.0,27.0618,27.0877,27.0445,27.0704,193600.0
2019-12-30 15:50:00,31.36,31.36,31.3,31.34,747800.0,27.079,27.079,27.0272,27.0618,747800.0
2019-12-31 09:30:00,31.33,31.48,31.28,31.44,406110.0,27.0531,27.1826,27.01,27.1481,406110.0
2019-12-31 09:40:00,31.44,31.48,31.37,31.48,121120.0,27.1481,27.1826,27.0877,27.1826,121120.0
2019-12-31 09:50:00,31.46,31.46,31.39,31.45,102710.0,27.1654,27.1654,27.1049,27.1567,102710.0
2019-12-31 10:00:00,31.46,31.47,31.36,31.41,112220.0,27.1654,27.174,27.079,27.1222,112220.0
2019-12-31 10:10:00,31.42,31.44,31.4,31.42,51630.0,27.1308,27.1481,27.1136,27.1308,51630.0
2019-12-31 10:20:00,31.42,31.43,31.39,31.42,232650.0,27.1308,27.1395,27.1049,27.1308,232650.0
2019-12-31 10:30:00,31.42,31.46,31.4,31.46,222400.0,27.1308,27.1654,27.1136,27.1654,222400.0
2019-12-31 10:40:00,31.45,31.45,31.4,31.42,104260.0,27.1567,27.1567,27.1136,27.1308,104260.0
2019-12-31 10:50:00,31.42,31.44,31.42,31.44,106860.0,27.1308,27.1481,27.1308,27.1481,106860.0
2019-12-31 11:00:00,31.42,31.44,31.39,31.42,193420.0,27.1308,27.1481,27.1049,27.1308,193420.0
2019-12-31 11:10:00,31.42,31.45,31.41,31.43,197500.0,27.1308,27.1567,27.1222,27.1395,197500.0
2019-12-31 11:20:00,31.43,31.48,31.4,31.47,122850.0,27.1395,27.1826,27.1136,27.174,122850.0
2019-12-31 11:30:00,31.46,31.49,31.42,31.49,121790.0,27.1654,27.1913,27.1308,27.1913,121790.0
2019-12-31 11:40:00,31.48,31.5,31.46,31.48,64140.0,27.1826,27.1999,27.1654,27.1826,64140.0
2019-12-31 11:50:00,31.48,31.5,31.47,31.48,67580.0,27.1826,27.1999,27.174,27.1826,67580.0
2019-12-31 12:00:00,31.49,31.51,31.46,31.49,108680.0,27.1913,27.2086,27.1654,27.1913,108680.0
2019-12-31 12:10:00,31.5,31.51,31.48,31.5,87270.0,27.1999,27.2086,27.1826,27.1999,87270.0
2019-12-31 12:20:00,31.5,31.5,31.46,31.49,106190.0,27.1999,27.1999,27.1654,27.1913,106190.0
2019-12-31 12:30:00,31.47,31.52,31.47,31.51,26830.0,27.174,27.2172,27.174,27.2086,26830.0
2019-12-31 12:40:00,31.52,31.52,31.5,31.52,55850.0,27.2172,27.2172,27.1999,27.2172,55850.0
2019-12-31 12:50:00,31.51,31.54,31.51,31.53,113580.0,27.2086,27.2345,27.2086,27.2258,113580.0
2019-12-31 13:00:00,31.52,31.53,31.49,31.5,99580.0,27.2172,27.2258,27.1913,27.1999,99580.0
2019-12-31 13:10:00,31.51,31.52,31.48,31.48,75000.0,27.2086,27.2172,27.1826,27.1826,75000.0
2019-12-31 13:20:00,31.49,31.49,31.43,31.45,95550.0,27.1913,27.1913,27.1395,27.1567,95550.0
2019-12-31 13:30:00,31.46,31.48,31.45,31.48,66580.0,27.1654,27.1826,27.1567,27.1826,66580.0
2019-12-31 13:40:00,31.48,31.52,31.48,31.52,87020.0,27.1826,27.2172,27.1826,27.2172,87020.0
2019-12-31 13:50:00,31.52,31.52,31.5,31.5,99410.0,27.2172,27.2172,27.1999,27.1999,99410.0
2019-12-31 14:00:00,31.51,31.51,31.44,31.45,123240.0,27.2086,27.2086,27.1481,27.1567,123240.0
2019-12-31 14:10:00,31.45,31.45,31.42,31.45,130540.0,27.1567,27.1567,27.1308,27.1567,130540.0
2019-12-31 14:20:00,31.44,31.45,31.43,31.44,87250.0,27.1481,27.1567,27.1395,27.1481,87250.0
2019-12-31 14:30:00,31.44,31.45,31.42,31.43,87060.0,27.1481,27.1567,27.1308,27.1395,87060.0
2019-12-31 14:40:00,31.43,31.47,31.43,31.46,99930.0,27.1395,27.174,27.1395,27.1654,99930.0
2019-12-31 14:50:00,31.47,31.49,31.46,31.47,142970.0,27.174,27.1913,27.1654,27.174,142970.0
2019-12-31 15:00:00,31.46,31.5,31.46,31.48,62800.0,27.1654,27.1999,27.1654,27.1826,62800.0
2019-12-31 15:10:00,31.49,31.51,31.47,31.49,154670.0,27.1913,27.2086,27.174,27.1913,154670.0
2019-12-31 15:20:00,31.49,31.51,31.49,31.51,111030.0,27.1913,27.2086,27.1913,27.2086,111030.0
2019-12-31 15:30:00,31.51,31.55,31.51,31.55,151580.0,27.2086,27.2431,27.2086,27.2431,151580.0
2019-12-31 15:40:00,31.55,31.61,31.54,31.59,268730.0,27.2431,27.2949,27.2345,27.2776,268730.0
2019-12-31 15:50:00,31.6,31.64,31.54,31.6,1050380.0,27.2863,27.3208,27.2345,27.2863,1050380.0
2020-01-02 09:30:00,31.93,31.96,31.75,31.81,765590.0,27.5712,27.5971,27.4158,27.4676,765590.0
2020-01-02 09:40:00,31.82,32.0,31.8,31.96,385850.0,27.4762,27.6317,27.459,27.5971,385850.0
2020-01-02 09:50:00,31.96,32.02,31.88,32.01,574680.0,27.5971,27.6489,27.528,27.6403,574680.0
2020-01-02 10:00:00,32.01,32.02,31.94,31.97,365230.0,27.6403,27.6489,27.5799,27.6058,365230.0
2020-01-02 10:10:00,31.97,31.99,31.84,31.93,270900.0,27.6058,27.623,27.4935,27.5712,270900.0
2020-01-02 10:20:00,31.93,31.97,31.85,31.96,365820.0,27.5712,27.6058,27.5021,27.5971,365820.0
2020-01-02 10:30:00,31.96,31.99,31.93,31.94,355630.0,27.5971,27.623,27.5712,27.5799,355630.0
2020-01-02 10:40:00,31.93,32.02,31.93,32.0,272350.0,27.5712,27.6489,27.5712,27.6317,272350.0
2020-01-02 10:50:00,32.0,32.01,31.92,31.95,165310.0,27.6317,27.6403,27.5626,27.5885,165310.0
2020-01-02 11:00:00,31.94,31.94,31.85,31.86,178320.0,27.5799,27.5799,27.5021,27.5108,178320.0
2020-01-02 11:10:00,31.86,31.86,31.83,31.84,120690.0,27.5108,27.5108,27.4849,27.4935,120690.0
2020-01-02 11:20:00,31.84,31.85,31.81,31.84,140980.0,27.4935,27.5021,27.4676,27.4935,140980.0
2020-01-02 11:30:00,31.84,31.84,31.73,31.76,167440.0,27.4935,27.4935,27.3985,27.4244,167440.0
2020-01-02 11:40:00,31.76,31.81,31.74,31.78,197970.0,27.4244,27.4676,27.4072,27.4417,197970.0
2020-01-02 11:50:00,31.78,31.86,31.78,31.84,193230.0,27.4417,27.5108,27.4417,27.4935,193230.0
2020-01-02 12:00:00,31.84,31.86,31.81,31.82,365370.0,27.4935,27.5108,27.4676,27.4762,365370.0
2020-01-02 12:10:00,31.82,31.84,31.81,31.84,132090.0,27.4762,27.4935,27.4676,27.4935,132090.0
2020-01-02 12:20:00,31.83,31.95,31.83,31.94,155310.0,27.4849,27.5885,27.4849,27.5799,155310.0
2020-01-02 12:30:00,31.95,31.97,31.93,31.97,170640.0,27.5885,27.6058,27.5712,27.6058,170640.0
2020-01-02 12:40:00,31.97,32.0,31.97,31.98,162060.0,27.6058,27.6317,27.6058,27.6144,162060.0
2020-01-02 12:50:00,31.98,31.98,31.96,31.97,74730.0,27.6144,27.6144,27.5971,27.6058,74730.0
2020-01-02 13:00:00,31.97,31.97,31.93,31.93,85490.0,27.6058,27.6058,27.5712,27.5712,85490.0
2020-01-02 13:10:00,31.94,31.94,31.9,31.92,105020.0,27.5799,27.5799,27.5453,27.5626,105020.0
2020-01-02 13:20:00,31.92,31.96,31.91,31.95,178680.0,27.5626,27.5971,27.5539,27.5885,178680.0
2020-01-02 13:30:00,31.96,31.97,31.94,31.97,98490.0,27.5971,27.6058,27.5799,27.6058,98490.0
2020-01-02 13:40:00,31.97,32.04,31.96,32.03,323350.0,27.6058,27.6662,27.5971,27.6576,323350.0
2020-01-02 13:50:00,32.04,32.04,31.99,32.0,133390.0,27.6662,27.6662,27.623,27.6317,133390.0
2020-01-02 14:00:00,32.0,32.09,31.99,32.06,262110.0,27.6317,27.7094,27.623,27.6835,262110.0
2020-01-02 14:10:00,32.06,32.07,32.03,32.06,238520.0,27.6835,27.6921,27.6576,27.6835,238520.0
2020-01-02 14:20:00,32.06,32.08,32.04,32.07,183760.0,27.6835,27.7007,27.6662,27.6921,183760.0
2020-01-02 14:30:00,32.06,32.12,32.06,32.09,414140.0,27.6835,27.7353,27.6835,27.7094,414140.0
2020-01-02 14:40:00,32.09,32.15,32.09,32.14,332740.0,27.7094,27.7612,27.7094,27.7526,332740.0
2020-01-02 14:50:00,32.14,32.18,32.13,32.14,260630.0,27.7526,27.7871,27.7439,27.7526,260630.0
2020-01-02 15:00:00,32.15,32.18,32.13,32.13,199960.0,27.7612,27.7871,27.7439,27.7439,199960.0
2020-01-02 15:10:00,32.13,32.21,32.13,32.16,349690.0,27.7439,27.813,27.7439,27.7698,349690.0
2020-01-02 15:20:00,32.16,32.19,32.13,32.14,260660.0,27.7698,27.7957,27.7439,27.7526,260660.0
2020-01-02 15:30:00,32.14,32.19,32.13,32.17,256870.0,27.7526,27.7957,27.7439,27.7785,256870.0
2020-01-02 15:40:00,32.18,32.24,32.16,32.2,543140.0,27.7871,27.8389,27.7698,27.8044,543140.0
2020-01-02 15:50:00,32.2,32.25,32.19,32.24,1429950.0,27.8044,27.8475,27.7957,27.8389,1429950.0
2020-01-03 09:30:00,31.75,31.94,31.7,31.92,1120820.0,27.4158,27.5799,27.3726,27.5626,1120820.0
2020-01-03 09:40:00,31.94,32.0,31.85,31.98,575770.0,27.5799,27.6317,27.5021,27.6144,575770.0
2020-01-03 09:50:00,31.97,31.97,31.81,31.89,400980.0,27.6058,27.6058,27.4676,27.5367,400980.0
2020-01-03 10:00:00,31.89,31.93,31.82,31.85,436310.0,27.5367,27.5712,27.4762,27.5021,436310.0
2020-01-03 10:10:00,31.86,31.89,31.81,31.84,119330.0,27.5108,27.5367,27.4676,27.4935,119330.0
2020-01-03 10:20:00,31.82,31.86,31.78,31.85,342730.0,27.4762,27.5108,27.4417,27.5021,342730.0
2020-01-03 10:30:00,31.85,31.87,31.83,31.85,123510.0,27.5021,27.5194,27.4849,27.5021,123510.0
2020-01-03 10:40:00,31.87,31.91,31.86,31.86,150210.0,27.5194,27.5539,27.5108,27.5108,150210.0
2020-01-03 10:50:00,31.86,31.88,31.82,31.83,247590.0,27.5108,27.528,27.4762,27.4849,247590.0
2020-01-03 11:00:00,31.83,31.83,31.73,31.74,741930.0,27.4849,27.4849,27.3985,27.4072,741930.0
2020-01-03 11:10:00,31.73,31.75,31.69,31.7,293820.0,27.3985,27.4158,27.364,27.3726,293820.0
2020-01-03 11:20:00,31.72,31.76,31.7,31.71,631280.0,27.3899,27.4244,27.3726,27.3813,631280.0
2020-01-03 11:30:00,31.72,31.77,31.71,31.77,80620.0,27.3899,27.4331,27.3813,27.4331,80620.0
2020-01-03 11:40:00,31.78,31.82,31.75,31.75,474220.0,27.4417,27.4762,27.4158,27.4158,474220.0
2020-01-03 11:50:00,31.75,31.76,31.7,31.71,342760.0,27.4158,27.4244,27.3726,27.3813,342760.0
2020-01-03 12:00:00,31.7,31.8,31.7,31.76,472830.0,27.3726,27.459,27.3726,27.4244,472830.0
2020-01-03 12:10:00,31.76,31.78,31.72,31.73,414470.0,27.4244,27.4417,27.3899,27.3985,414470.0
2020-01-03 12:20:00,31.73,31.78,31.71,31.75,415620.0,27.3985,27.4417,27.3813,27.4158,415620.0
2020-01-03 12:30:00,31.75,31.76,31.73,31.74,167180.0,27.4158,27.4244,27.3985,27.4072,167180.0
2020-01-03 12:40:00,31.75,31.8,31.74,31.76,214850.0,27.4158,27.459,27.4072,27.4244,214850.0
2020-01-03 12:50:00,31.78,31.79,31.71,31.75,287020.0,27.4417,27.4503,27.3813,27.4158,287020.0
2020-01-03 13:00:00,31.73,31.76,31.72,31.73,117690.0,27.3985,27.4244,27.3899,27.3985,117690.0
2020-01-03 13:10:00,31.74,31.74,31.68,31.7,218560.0,27.4072,27.4072,27.3553,27.3726,218560.0
2020-01-03 13:20:00,31.7,31.74,31.7,31.73,207370.0,27.3726,27.4072,27.3726,27.3985,207370.0
2020-01-03 13:30:00,31.73,31.74,31.62,31.68,242610.0,27.3985,27.4072,27.3035,27.3553,242610.0
2020-01-03 13:40:00,31.69,31.71,31.65,31.7,178520.0,27.364,27.3813,27.3294,27.3726,178520.0
2020-01-03 13:50:00,31.7,31.7,31.65,31.66,155330.0,27.3726,27.3726,27.3294,27.3381,155330.0
2020-01-03 14:00:00,31.67,31.7,31.59,31.59,187100.0,27.3467,27.3726,27.2776,27.2776,187100.0
2020-01-03 14:10:00,31.59,31.6,31.53,31.53,203510.0,27.2776,27.2863,27.2258,27.2258,203510.0
2020-01-03 14:20:00,31.53,31.54,31.51,31.53,180010.0,27.2258,27.2345,27.2086,27.2258,180010.0
2020-01-03 14:30:00,31.53,31.58,31.52,31.56,148510.0,27.2258,27.269,27.2172,27.2517,148510.0
2020-01-03 14:40:00,31.55,31.56,31.54,31.55,202540.0,27.2431,27.2517,27.2345,27.2431,202540.0
2020-01-03 14:50:00,31.55,31.63,31.55,31.63,209520.0,27.2431,27.3122,27.2431,27.3122,209520.0
2020-01-03 15:00:00,31.62,31.67,31.6,31.6,295880.0,27.3035,27.3467,27.2863,27.2863,295880.0
2020-01-03 15:10:00,31.6,31.61,31.55,31.55,281620.0,27.2863,27.2949,27.2431,27.2431,281620.0
2020-01-03 15:20:00,31.56,31.57,31.53,31.53,179010.0,27.2517,27.2604,27.2258,27.2258,179010.0
2020-01-03 15:30:00,31.53,31.53,31.5,31.51,363900.0,27.2258,27.2258,27.1999,27.2086,363900.0
2020-01-03 15:40:00,31.5,31.53,31.5,31.52,424690.0,27.1999,27.2258,27.1999,27.2172,424690.0
2020-01-03 15:50:00,31.52,31.54,31.41,31.41,1432650.0,27.2172,27.2345,27.1222,27.1222,1432650.0
2020-01-06 09:30:00,31.1,31.24,30.96,31.06,736250.0,26.8545,26.9754,26.7336,26.82,736250.0
2020-01-06 09:40:00,31.06,31.18,31.04,31.15,274890.0,26.82,26.9236,26.8027,26.8977,274890.0
2020-01-06 09:50:00,31.17,31.29,31.15,31.25,634610.0,26.915,27.0186,26.8977,26.984,634610.0
2020-01-06 10:00:00,31.25,31.28,31.23,31.25,218300.0,26.984,27.01,26.9668,26.984,218300.0
2020-01-06 10:10:00,31.24,31.29,31.23,31.28,225190.0,26.9754,27.0186,26.9668,27.01,225190.0
2020-01-06 10:20:00,31.28,31.32,31.26,31.31,111400.0,27.01,27.0445,26.9927,27.0359,111400.0
2020-01-06 10:30:00,31.31,31.34,31.26,31.27,173710.0,27.0359,27.0618,26.9927,27.0013,173710.0
2020-01-06 10:40:00,31.28,31.34,31.28,31.31,149750.0,27.01,27.0618,27.01,27.0359,149750.0
2020-01-06 10:50:00,31.31,31.31,31.25,31.27,192320.0,27.0359,27.0359,26.984,27.0013,192320.0
2020-01-06 11:00:00,31.28,31.33,31.25,31.32,108310.0,27.01,27.0531,26.984,27.0445,108310.0
2020-01-06 11:10:00,31.32,31.39,31.32,31.34,198890.0,27.0445,27.1049,27.0445,27.0618,198890.0
2020-01-06 11:20:00,31.33,31.36,31.29,31.33,162950.0,27.0531,27.079,27.0186,27.0531,162950.0
2020-01-06 11:30:00,31.33,31.35,31.31,31.34,185180.0,27.0531,27.0704,27.0359,27.0618,185180.0
2020-01-06 11:40:00,31.34,31.36,31.31,31.32,138380.0,27.0618,27.079,27.0359,27.0445,138380.0
2020-01-06 11:50:00,31.31,31.32,31.27,31.27,213910.0,27.0359,27.0445,27.0013,27.0013,213910.0
2020-01-06 12:00:00,31.27,31.31,31.24,31.27,179800.0,27.0013,27.0359,26.9754,27.0013,179800.0
2020-01-06 12:10:00,31.28,31.31,31.24,31.28,199160.0,27.01,27.0359,26.9754,27.01,199160.0
2020-01-06 12:20:00,31.28,31.28,31.25,31.27,115790.0,27.01,27.01,26.984,27.0013,115790.0
2020-01-06 12:30:00,31.27,31.28,31.23,31.25,153310.0,27.0013,27.01,26.9668,26.984,153310.0
2020-01-06 12:40:00,31.25,31.28,31.24,31.24,125710.0,26.984,27.01,26.9754,26.9754,125710.0
2020-01-06 12:50:00,31.24,31.25,31.21,31.23,60930.0,26.9754,26.984,26.9495,26.9668,60930.0
2020-01-06 13:00:00,31.24,31.24,31.19,31.19,133550.0,26.9754,26.9754,26.9322,26.9322,133550.0
2020-01-06 13:10:00,31.19,31.22,31.19,31.21,100780.0,26.9322,26.9581,26.9322,26.9495,100780.0
2020-01-06 13:20:00,31.21,31.23,31.18,31.22,153160.0,26.9495,26.9668,26.9236,26.9581,153160.0
2020-01-06 13:30:00,31.22,31.22,31.19,31.2,181940.0,26.9581,26.9581,26.9322,26.9409,181940.0
2020-01-06 13:40:00,31.2,31.2,31.17,31.17,286780.0,26.9409,26.9409,26.915,26.915,286780.0
2020-01-06 13:50:00,31.17,31.18,31.13,31.17,256440.0,26.915,26.9236,26.8804,26.915,256440.0
2020-01-06 14:00:00,31.17,31.2,31.14,31.19,232650.0,26.915,26.9409,26.8891,26.9322,232650.0
2020-01-06 14:10:00,31.19,31.24,31.19,31.21,207840.0,26.9322,26.9754,26.9322,26.9495,207840.0
2020-01-06 14:20:00,31.21,31.24,31.2,31.22,426770.0,26.9495,26.9754,26.9409,26.9581,426770.0
2020-01-06 14:30:00,31.22,31.24,31.21,31.22,364300.0,26.9581,26.9754,26.9495,26.9581,364300.0
2020-01-06 14:40:00,31.21,31.24,31.21,31.22,148940.0,26.9495,26.9754,26.9495,26.9581,148940.0
2020-01-06 14:50:00,31.22,31.24,31.19,31.24,242760.0,26.9581,26.9754,26.9322,26.9754,242760.0
2020-01-06 15:00:00,31.24,31.29,31.24,31.28,257320.0,26.9754,27.0186,26.9754,27.01,257320.0
2020-01-06 15:10:00,31.27,31.29,31.27,31.28,297730.0,27.0013,27.0186,27.0013,27.01,297730.0
2020-01-06 15:20:00,31.28,31.28,31.25,31.26,170930.0,27.01,27.01,26.984,26.9927,170930.0
2020-01-06 15:30:00,31.26,31.27,31.23,31.26,292100.0,26.9927,27.0013,26.9668,26.9927,292100.0
2020-01-06 15:40:00,31.26,31.34,31.25,31.34,367950.0,26.9927,27.0618,26.984,27.0618,367950.0
2020-01-06 15:50:00,31.33,31.39,31.33,31.38,744700.0,27.0531,27.1049,27.0531,27.0963,744700.0
2020-01-07 09:30:00,31.5,31.55,31.35,31.38,750980.0,27.1999,27.2431,27.0704,27.0963,750980.0
2020-01-07 09:40:00,31.36,31.46,31.32,31.44,416920.0,27.079,27.1654,27.0445,27.1481,416920.0
2020-01-07 09:50:00,31.44,31.51,31.4,31.5,230500.0,27.1481,27.2086,27.1136,27.1999,230500.0
2020-01-07 10:00:00,31.49,31.55,31.46,31.52,239770.0,27.1913,27.2431,27.1654,27.2172,239770.0
2020-01-07 10:10:00,31.51,31.62,31.49,31.61,305740.0,27.2086,27.3035,27.1913,27.2949,305740.0
2020-01-07 10:20:00,31.62,31.66,31.54,31.59,478310.0,27.3035,27.3381,27.2345,27.2776,478310.0
2020-01-07 10:30:00,31.59,31.62,31.48,31.52,394560.0,27.2776,27.3035,27.1826,27.2172,394560.0
2020-01-07 10:40:00,31.5,31.55,31.48,31.54,179640.0,27.1999,27.2431,27.1826,27.2345,179640.0
2020-01-07 10:50:00,31.53,31.61,31.53,31.61,416950.0,27.2258,27.2949,27.2258,27.2949,416950.0
2020-01-07 11:00:00,31.61,31.64,31.58,31.59,363400.0,27.2949,27.3208,27.269,27.2776,363400.0
2020-01-07 11:10:00,31.6,31.62,31.56,31.58,279870.0,27.2863,27.3035,27.2517,27.269,279870.0
2020-01-07 11:20:00,31.59,31.59,31.56,31.58,237290.0,27.2776,27.2776,27.2517,27.269,237290.0
2020-01-07 11:30:00,31.58,31.58,31.5,31.52,202880.0,27.269,27.269,27.1999,27.2172,202880.0
2020-01-07 11:40:00,31.52,31.53,31.44,31.44,216790.0,27.2172,27.2258,27.1481,27.1481,216790.0
2020-01-07 11:50:00,31.45,31.46,31.42,31.44,208830.0,27.1567,27.1654,27.1308,27.1481,208830.0
2020-01-07 12:00:00,31.44,31.46,31.42,31.42,192350.0,27.1481,27.1654,27.1308,27.1308,192350.0
2020-01-07 12:10:00,31.42,31.47,31.39,31.44,139360.0,27.1308,27.174,27.1049,27.1481,139360.0
2020-01-07 12:20:00,31.45,31.51,31.45,31.49,422560.0,27.1567,27.2086,27.1567,27.1913,422560.0
2020-01-07 12:30:00,31.49,31.5,31.46,31.47,135570.0,27.1913,27.1999,27.1654,27.174,135570.0
2020-01-07 12:40:00,31.46,31.49,31.46,31.46,90500.0,27.1654,27.1913,27.1654,27.1654,90500.0
2020-01-07 12:50:00,31.45,31.48,31.45,31.46,123230.0,27.1567,27.1826,27.1567,27.1654,123230.0
2020-01-07 13:00:00,31.46,31.51,31.45,31.51,92800.0,27.1654,27.2086,27.1567,27.2086,92800.0
2020-01-07 13:10:00,31.53,31.53,31.47,31.48,194180.0,27.2258,27.2258,27.174,27.1826,194180.0
2020-01-07 13:20:00,31.48,31.49,31.44,31.44,129810.0,27.1826,27.1913,27.1481,27.1481,129810.0
2020-01-07 13:30:00,31.45,31.48,31.45,31.45,69550.0,27.1567,27.1826,27.1567,27.1567,69550.0
2020-01-07 13:40:00,31.45,31.46,31.42,31.43,87640.0,27.1567,27.1654,27.1308,27.1395,87640.0
2020-01-07 13:50:00,31.44,31.5,31.43,31.5,189840.0,27.1481,27.1999,27.1395,27.1999,189840.0
2020-01-07 14:00:00,31.5,31.51,31.47,31.49,84500.0,27.1999,27.2086,27.174,27.1913,84500.0
2020-01-07 14:10:00,31.49,31.49,31.42,31.43,176520.0,27.1913,27.1913,27.1308,27.1395,176520.0
2020-01-07 14:20:00,31.43,31.43,31.38,31.42,367970.0,27.1395,27.1395,27.0963,27.1308,367970.0
2020-01-07 14:30:00,31.42,31.44,31.33,31.34,332990.0,27.1308,27.1481,27.0531,27.0618,332990.0
2020-01-07 14:40:00,31.34,31.41,31.33,31.41,342250.0,27.0618,27.1222,27.0531,27.1222,342250.0
2020-01-07 14:50:00,31.4,31.43,31.39,31.41,425080.0,27.1136,27.1395,27.1049,27.1222,425080.0
2020-01-07 15:00:00,31.41,31.43,31.38,31.43,320920.0,27.1222,27.1395,27.0963,27.1395,320920.0
2020-01-07 15:10:00,31.43,31.45,31.4,31.4,293780.0,27.1395,27.1567,27.1136,27.1136,293780.0
2020-01-07 15:20:00,31.4,31.43,31.39,31.39,244260.0,27.1136,27.1395,27.1049,27.1049,244260.0
2020-01-07 15:30:00,31.38,31.38,31.34,31.34,257300.0,27.0963,27.0963,27.0618,27.0618,257300.0
2020-01-07 15:40:00,31.34,31.35,31.29,31.29,446140.0,27.0618,27.0704,27.0186,27.0186,446140.0
2020-01-07 15:50:00,31.29,31.29,31.23,31.24,1145050.0,27.0186,27.0186,26.9668,26.9754,1145050.0
2020-01-08 09:30:00,31.3,31.35,31.15,31.22,567470.0,27.0272,27.0704,26.8977,26.9581,567470.0
2020-01-08 09:40:00,31.23,31.23,31.16,31.18,386690.0,26.9668,26.9668,26.9063,26.9236,386690.0
2020-01-08 09:50:00,31.18,31.33,31.17,31.3,424680.0,26.9236,27.0531,26.915,27.0272,424680.0
2020-01-08 10:00:00,31.3,31.33,31.27,31.3,297960.0,27.0272,27.0531,27.0013,27.0272,297960.0
2020-01-08 10:10:00,31.3,31.3,31.19,31.2,358880.0,27.0272,27.0272,26.9322,26.9409,358880.0
2020-01-08 10:20:00,31.2,31.21,31.16,31.2,301080.0,26.9409,26.9495,26.9063,26.9409,301080.0
2020-01-08 10:30:00,31.21,31.21,31.15,31.15,359020.0,26.9495,26.9495,26.8977,26.8977,359020.0
2020-01-08 10:40:00,31.16,31.17,31.04,31.05,465620.0,26.9063,26.915,26.8027,26.8113,465620.0
2020-01-08 10:50:00,31.05,31.1,31.04,31.08,283160.0,26.8113,26.8545,26.8027,26.8373,283160.0
2020-01-08 11:00:00,31.08,31.1,31.03,31.09,251370.0,26.8373,26.8545,26.7941,26.8459,251370.0
2020-01-08 11:10:00,31.08,31.11,31.06,31.09,524910.0,26.8373,26.8632,26.82,26.8459,524910.0
2020-01-08 11:20:00,31.1,31.19,31.03,31.15,435870.0,26.8545,26.9322,26.7941,26.8977,435870.0
2020-01-08 11:30:00,31.14,31.23,31.03,31.21,685490.0,26.8891,26.9668,26.7941,26.9495,685490.0
2020-01-08 11:40:00,31.22,31.3,31.21,31.28,480350.0,26.9581,27.0272,26.9495,27.01,480350.0
2020-01-08 11:50:00,31.27,31.31,31.22,31.22,436730.0,27.0013,27.0359,26.9581,26.9581,436730.0
2020-01-08 12:00:00,31.23,31.27,31.23,31.24,695920.0,26.9668,27.0013,26.9668,26.9754,695920.0
2020-01-08 12:10:00,31.24,31.25,31.19,31.19,373510.0,26.9754,26.984,26.9322,26.9322,373510.0
2020-01-08 12:20:00,31.2,31.26,31.19,31.24,391800.0,26.9409,26.9927,26.9322,26.9754,391800.0
2020-01-08 12:30:00,31.24,31.25,31.18,31.19,271900.0,26.9754,26.984,26.9236,26.9322,271900.0
2020-01-08 12:40:00,31.2,31.22,31.19,31.2,147570.0,26.9409,26.9581,26.9322,26.9409,147570.0
2020-01-08 12:50:00,31.2,31.2,31.16,31.16,260950.0,26.9409,26.9409,26.9063,26.9063,260950.0
2020-01-08 13:00:00,31.16,31.18,31.15,31.16,143800.0,26.9063,26.9236,26.8977,26.9063,143800.0
2020-01-08 13:10:00,31.16,31.17,31.11,31.12,290260.0,26.9063,26.915,26.8632,26.8718,290260.0
2020-01-08 13:20:00,31.12,31.12,31.04,31.04,506060.0,26.8718,26.8718,26.8027,26.8027,506060.0
2020-01-08 13:30:00,31.04,31.1,31.03,31.08,594870.0,26.8027,26.8545,26.7941,26.8373,594870.0
2020-01-08 13:40:00,31.08,31.1,31.06,31.07,256780.0,26.8373,26.8545,26.82,26.8286,256780.0
2020-01-08 13:50:00,31.07,31.07,31.01,31.01,180000.0,26.8286,26.8286,26.7768,26.7768,180000.0
2020-01-08 14:00:00,31.01,31.03,30.99,31.0,848540.0,26.7768,26.7941,26.7595,26.7682,848540.0
2020-01-08 14:10:00,30.99,31.02,30.99,31.0,611500.0,26.7595,26.7854,26.7595,26.7682,611500.0
2020-01-08 14:20:00,31.01,31.01,30.95,30.97,512450.0,26.7768,26.7768,26.725,26.7423,512450.0
2020-01-08 14:30:00,30.97,31.0,30.97,30.98,241760.0,26.7423,26.7682,26.7423,26.7509,241760.0
2020-01-08 14:40:00,30.99,31.01,30.98,30.98,310610.0,26.7595,26.7768,26.7509,26.7509,310610.0
2020-01-08 14:50:00,30.97,31.02,30.96,31.0,884940.0,26.7423,26.7854,26.7336,26.7682,884940.0
2020-01-08 15:00:00,31.01,31.02,31.0,31.01,937960.0,26.7768,26.7854,26.7682,26.7768,937960.0
2020-01-08 15:10:00,31.01,31.06,31.0,31.05,850910.0,26.7768,26.82,26.7682,26.8113,850910.0
2020-01-08 15:20:00,31.05,31.07,31.01,31.02,784510.0,26.8113,26.8286,26.7768,26.7854,784510.0
2020-01-08 15:30:00,31.03,31.04,30.98,30.99,1014560.0,26.7941,26.8027,26.7509,26.7595,1014560.0
2020-01-08 15:40:00,30.99,31.0,30.92,30.92,1246370.0,26.7595,26.7682,26.6991,26.6991,1246370.0
2020-01-08 15:50:00,30.93,30.96,30.84,30.86,2564460.0,26.7077,26.7336,26.63,26.6473,2564460.0
2020-01-09 09:30:00,31.23,31.3,31.11,31.14,1099160.0,26.9668,27.0272,26.8632,26.8891,1099160.0
2020-01-09 09:40:00,31.13,31.2,31.09,31.1,539490.0,26.8804,26.9409,26.8459,26.8545,539490.0
2020-01-09 09:50:00,31.1,31.11,30.85,30.87,941960.0,26.8545,26.8632,26.6387,26.6559,941960.0
2020-01-09 10:00:00,30.86,30.87,30.69,30.71,1095880.0,26.6473,26.6559,26.5005,26.5178,1095880.0
2020-01-09 10:10:00,30.71,30.76,30.59,30.6,1495640.0,26.5178,26.5609,26.4141,26.4228,1495640.0
2020-01-09 10:20:00,30.6,30.7,30.54,30.57,1511380.0,26.4228,26.5091,26.371,26.3969,1511380.0
2020-01-09 10:30:00,30.57,30.6,30.52,30.57,1417680.0,26.3969,26.4228,26.3537,26.3969,1417680.0
2020-01-09 10:40:00,30.56,30.65,30.46,30.49,1760930.0,26.3882,26.466,26.3019,26.3278,1760930.0
2020-01-09 10:50:00,30.49,30.51,30.39,30.44,1212860.0,26.3278,26.3451,26.2414,26.2846,1212860.0
2020-01-09 11:00:00,30.44,30.53,30.37,30.46,1090210.0,26.2846,26.3623,26.2242,26.3019,1090210.0
2020-01-09 11:10:00,30.46,30.56,30.46,30.54,453200.0,26.3019,26.3882,26.3019,26.371,453200.0
2020-01-09 11:20:00,30.54,30.54,30.43,30.5,311310.0,26.371,26.371,26.276,26.3364,311310.0
2020-01-09 11:30:00,30.5,30.51,30.4,30.42,805990.0,26.3364,26.3451,26.2501,26.2674,805990.0
2020-01-09 11:40:00,30.41,30.46,30.38,30.38,1018200.0,26.2587,26.3019,26.2328,26.2328,1018200.0
2020-01-09 11:50:00,30.38,30.49,30.38,30.46,555560.0,26.2328,26.3278,26.2328,26.3019,555560.0
2020-01-09 12:00:00,30.47,30.51,30.44,30.5,514790.0,26.3105,26.3451,26.2846,26.3364,514790.0
2020-01-09 12:10:00,30.5,30.51,30.49,30.5,300030.0,26.3364,26.3451,26.3278,26.3364,300030.0
2020-01-09 12:20:00,30.49,30.5,30.43,30.44,298580.0,26.3278,26.3364,26.276,26.2846,298580.0
2020-01-09 12:30:00,30.43,30.43,30.34,30.35,534180.0,26.276,26.276,26.1983,26.2069,534180.0
2020-01-09 12:40:00,30.34,30.36,30.31,30.35,541030.0,26.1983,26.2155,26.1724,26.2069,541030.0
2020-01-09 12:50:00,30.35,30.39,30.34,30.38,741470.0,26.2069,26.2414,26.1983,26.2328,741470.0
2020-01-09 13:00:00,30.38,30.39,30.35,30.36,330050.0,26.2328,26.2414,26.2069,26.2155,330050.0
2020-01-09 13:10:00,30.35,30.39,30.34,30.37,548410.0,26.2069,26.2414,26.1983,26.2242,548410.0
2020-01-09 13:20:00,30.36,30.38,30.34,30.37,522940.0,26.2155,26.2328,26.1983,26.2242,522940.0
2020-01-09 13:30:00,30.37,30.39,30.32,30.35,813020.0,26.2242,26.2414,26.181,26.2069,813020.0
2020-01-09 13:40:00,30.35,30.48,30.35,30.45,845910.0,26.2069,26.3192,26.2069,26.2933,845910.0
2020-01-09 13:50:00,30.45,30.5,30.45,30.49,343530.0,26.2933,26.3364,26.2933,26.3278,343530.0
2020-01-09 14:00:00,30.49,30.61,30.48,30.61,571450.0,26.3278,26.4314,26.3192,26.4314,571450.0
2020-01-09 14:10:00,30.6,30.65,30.58,30.64,286180.0,26.4228,26.466,26.4055,26.4573,286180.0
2020-01-09 14:20:00,30.65,30.65,30.54,30.57,356370.0,26.466,26.466,26.371,26.3969,356370.0
2020-01-09 14:30:00,30.57,30.6,30.54,30.57,442210.0,26.3969,26.4228,26.371,26.3969,442210.0
2020-01-09 14:40:00,30.56,30.58,30.53,30.54,248170.0,26.3882,26.4055,26.3623,26.371,248170.0
2020-01-09 14:50:00,30.55,30.55,30.52,30.53,226370.0,26.3796,26.3796,26.3537,26.3623,226370.0
2020-01-09 15:00:00,30.54,30.56,30.51,30.51,200340.0,26.371,26.3882,26.3451,26.3451,200340.0
2020-01-09 15:10:00,30.51,30.54,30.5,30.53,291240.0,26.3451,26.371,26.3364,26.3623,291240.0
2020-01-09 15:20:00,30.54,30.57,30.52,30.55,317580.0,26.371,26.3969,26.3537,26.3796,317580.0
2020-01-09 15:30:00,30.55,30.56,30.51,30.52,816600.0,26.3796,26.3882,26.3451,26.3537,816600.0
2020-01-09 15:40:00,30.52,30.56,30.45,30.46,1055540.0,26.3537,26.3882,26.2933,26.3019,1055540.0
2020-01-09 15:50:00,30.46,30.64,30.46,30.63,2577230.0,26.3019,26.4573,26.3019,26.4487,2577230.0
2020-01-10 09:30:00,30.6,30.6,30.02,30.12,2235730.0,26.4228,26.4228,25.922,26.0083,2235730.0
2020-01-10 09:40:00,30.1,30.24,30.06,30.24,1087180.0,25.991,26.1119,25.9565,26.1119,1087180.0
2020-01-10 09:50:00,30.24,30.26,30.11,30.14,1007090.0,26.1119,26.1292,25.9997,26.0256,1007090.0
2020-01-10 10:00:00,30.14,30.17,30.04,30.14,1784070.0,26.0256,26.0515,25.9392,26.0256,1784070.0
2020-01-10 10:10:00,30.15,30.2,30.1,30.12,834150.0,26.0342,26.0774,25.991,26.0083,834150.0
2020-01-10 10:20:00,30.12,30.13,30.06,30.08,977590.0,26.0083,26.0169,25.9565,25.9738,977590.0
2020-01-10 10:30:00,30.08,30.22,30.08,30.15,992020.0,25.9738,26.0947,25.9738,26.0342,992020.0
2020-01-10 10:40:00,30.15,30.28,30.14,30.26,915590.0,26.0342,26.1465,26.0256,26.1292,915590.0
2020-01-10 10:50:00,30.26,30.26,30.18,30.2,1062980.0,26.1292,26.1292,26.0601,26.0774,1062980.0
2020-01-10 11:00:00,30.19,30.24,30.19,30.22,518400.0,26.0687,26.1119,26.0687,26.0947,518400.0
2020-01-10 11:10:00,30.22,30.28,30.2,30.26,261080.0,26.0947,26.1465,26.0774,26.1292,261080.0
2020-01-10 11:20:00,30.27,30.27,30.21,30.22,182750.0,26.1378,26.1378,26.086,26.0947,182750.0
2020-01-10 11:30:00,30.21,30.21,30.1,30.11,375700.0,26.086,26.086,25.991,25.9997,375700.0
2020-01-10 11:40:00,30.11,30.12,30.06,30.07,335670.0,25.9997,26.0083,25.9565,25.9651,335670.0
2020-01-10 11:50:00,30.06,30.12,30.05,30.05,1169040.0,25.9565,26.0083,25.9479,25.9479,1169040.0
2020-01-10 12:00:00,30.06,30.06,29.92,29.96,1317390.0,25.9565,25.9565,25.8356,25.8701,1317390.0
2020-01-10 12:10:00,29.95,29.96,29.89,29.93,1329040.0,25.8615,25.8701,25.8097,25.8442,1329040.0
2020-01-10 12:20:00,29.93,30.01,29.91,30.0,612680.0,25.8442,25.9133,25.827,25.9047,612680.0
2020-01-10 12:30:00,30.0,30.01,29.92,29.98,335230.0,25.9047,25.9133,25.8356,25.8874,335230.0
2020-01-10 12:40:00,29.98,30.03,29.94,30.01,457510.0,25.8874,25.9306,25.8529,25.9133,457510.0
2020-01-10 12:50:00,30.01,30.01,29.96,29.96,231890.0,25.9133,25.9133,25.8701,25.8701,231890.0
2020-01-10 13:00:00,29.95,29.99,29.95,29.97,164660.0,25.8615,25.896,25.8615,25.8788,164660.0
2020-01-10 13:10:00,29.98,30.0,29.95,30.0,259230.0,25.8874,25.9047,25.8615,25.9047,259230.0
2020-01-10 13:20:00,30.0,30.02,29.97,29.98,282050.0,25.9047,25.922,25.8788,25.8874,282050.0
2020-01-10 13:30:00,29.99,30.01,29.98,30.0,279410.0,25.896,25.9133,25.8874,25.9047,279410.0
2020-01-10 13:40:00,29.99,30.02,29.98,30.01,363410.0,25.896,25.922,25.8874,25.9133,363410.0
2020-01-10 13:50:00,30.0,30.06,29.99,30.02,349530.0,25.9047,25.9565,25.896,25.922,349530.0
2020-01-10 14:00:00,30.02,30.02,29.94,29.96,431380.0,25.922,25.922,25.8529,25.8701,431380.0
2020-01-10 14:10:00,29.96,30.02,29.93,30.01,683490.0,25.8701,25.922,25.8442,25.9133,683490.0
2020-01-10 14:20:00,30.01,30.01,29.92,29.94,467390.0,25.9133,25.9133,25.8356,25.8529,467390.0
2020-01-10 14:30:00,29.94,29.95,29.91,29.93,338580.0,25.8529,25.8615,25.827,25.8442,338580.0
2020-01-10 14:40:00,29.93,29.99,29.93,29.99,249320.0,25.8442,25.896,25.8442,25.896,249320.0
2020-01-10 14:50:00,29.99,29.99,29.96,29.97,463160.0,25.896,25.896,25.8701,25.8788,463160.0
2020-01-10 15:00:00,29.96,29.99,29.94,29.96,291070.0,25.8701,25.896,25.8529,25.8701,291070.0
2020-01-10 15:10:00,29.95,29.95,29.91,29.93,284990.0,25.8615,25.8615,25.827,25.8442,284990.0
2020-01-10 15:20:00,29.93,29.94,29.91,29.93,523050.0,25.8442,25.8529,25.827,25.8442,523050.0
2020-01-10 15:30:00,29.93,29.93,29.9,29.9,715000.0,25.8442,25.8442,25.8183,25.8183,715000.0
2020-01-10 15:40:00,29.9,29.92,29.88,29.89,850320.0,25.8183,25.8356,25.8011,25.8097,850320.0
2020-01-10 15:50:00,29.88,29.95,29.88,29.9,2477690.0,25.8011,25.8615,25.8011,25.8183,2477690.0
2020-01-13 09:30:00,30.01,30.07,29.97,30.06,1202680.0,25.9133,25.9651,25.8788,25.9565,1202680.0
2020-01-13 09:40:00,30.06,30.07,30.0,30.02,522530.0,25.9565,25.9651,25.9047,25.922,522530.0
2020-01-13 09:50:00,30.03,30.28,29.99,30.23,1092290.0,25.9306,26.1465,25.896,26.1033,1092290.0
2020-01-13 10:00:00,30.23,30.29,30.17,30.2,682570.0,26.1033,26.1551,26.0515,26.0774,682570.0
2020-01-13 10:10:00,30.2,30.2,30.14,30.16,354510.0,26.0774,26.0774,26.0256,26.0428,354510.0
2020-01-13 10:20:00,30.15,30.2,30.12,30.2,357240.0,26.0342,26.0774,26.0083,26.0774,357240.0
2020-01-13 10:30:00,30.2,30.22,30.15,30.2,266170.0,26.0774,26.0947,26.0342,26.0774,266170.0
2020-01-13 10:40:00,30.19,30.29,30.18,30.29,318130.0,26.0687,26.1551,26.0601,26.1551,318130.0
2020-01-13 10:50:00,30.29,30.32,30.28,30.28,427300.0,26.1551,26.181,26.1465,26.1465,427300.0
2020-01-13 11:00:00,30.28,30.33,30.21,30.25,519490.0,26.1465,26.1896,26.086,26.1206,519490.0
2020-01-13 11:10:00,30.24,30.26,30.2,30.21,287520.0,26.1119,26.1292,26.0774,26.086,287520.0
2020-01-13 11:20:00,30.22,30.22,30.1,30.16,443010.0,26.0947,26.0947,25.991,26.0428,443010.0
2020-01-13 11:30:00,30.15,30.22,30.13,30.22,163120.0,26.0342,26.0947,26.0169,26.0947,163120.0
2020-01-13 11:40:00,30.22,30.25,30.19,30.25,273530.0,26.0947,26.1206,26.0687,26.1206,273530.0
2020-01-13 11:50:00,30.26,30.29,30.22,30.29,155250.0,26.1292,26.1551,26.0947,26.1551,155250.0
2020-01-13 12:00:00,30.29,30.32,30.28,30.32,163090.0,26.1551,26.181,26.1465,26.181,163090.0
2020-01-13 12:10:00,30.32,30.37,30.31,30.36,289170.0,26.181,26.2242,26.1724,26.2155,289170.0
2020-01-13 12:20:00,30.37,30.38,30.32,30.33,137340.0,26.2242,26.2328,26.181,26.1896,137340.0
2020-01-13 12:30:00,30.34,30.37,30.31,30.33,117270.0,26.1983,26.2242,26.1724,26.1896,117270.0
2020-01-13 12:40:00,30.32,30.37,30.32,30.35,102220.0,26.181,26.2242,26.181,26.2069,102220.0
2020-01-13 12:50:00,30.34,30.36,30.33,30.35,87500.0,26.1983,26.2155,26.1896,26.2069,87500.0
2020-01-13 13:00:00,30.35,30.36,30.34,30.35,121490.0,26.2069,26.2155,26.1983,26.2069,121490.0
2020-01-13 13:10:00,30.35,30.37,30.33,30.34,194020.0,26.2069,26.2242,26.1896,26.1983,194020.0
2020-01-13 13:20:00,30.34,30.37,30.33,30.33,164700.0,26.1983,26.2242,26.1896,26.1896,164700.0
2020-01-13 13:30:00,30.33,30.35,30.3,30.31,186800.0,26.1896,26.2069,26.1637,26.1724,186800.0
2020-01-13 13:40:00,30.31,30.31,30.25,30.25,220030.0,26.1724,26.1724,26.1206,26.1206,220030.0
2020-01-13 13:50:00,30.25,30.28,30.2,30.22,213620.0,26.1206,26.1465,26.0774,26.0947,213620.0
2020-01-13 14:00:00,30.21,30.27,30.21,30.27,241960.0,26.086,26.1378,26.086,26.1378,241960.0
2020-01-13 14:10:00,30.27,30.29,30.26,30.28,119100.0,26.1378,26.1551,26.1292,26.1465,119100.0
2020-01-13 14:20:00,30.29,30.31,30.28,30.3,154360.0,26.1551,26.1724,26.1465,26.1637,154360.0
2020-01-13 14:30:00,30.31,30.32,30.27,30.27,291820.0,26.1724,26.181,26.1378,26.1378,291820.0
2020-01-13 14:40:00,30.27,30.28,30.24,30.25,468810.0,26.1378,26.1465,26.1119,26.1206,468810.0
2020-01-13 14:50:00,30.26,30.26,30.21,30.22,229500.0,26.1292,26.1292,26.086,26.0947,229500.0
2020-01-13 15:00:00,30.22,30.22,30.19,30.2,142120.0,26.0947,26.0947,26.0687,26.0774,142120.0
2020-01-13 15:10:00,30.19,30.2,30.17,30.17,105940.0,26.0687,26.0774,26.0515,26.0515,105940.0
2020-01-13 15:20:00,30.17,30.18,30.16,30.16,141620.0,26.0515,26.0601,26.0428,26.0428,141620.0
2020-01-13 15:30:00,30.16,30.17,30.13,30.16,257740.0,26.0428,26.0515,26.0169,26.0428,257740.0
2020-01-13 15:40:00,30.16,30.17,30.1,30.12,444470.0,26.0428,26.0515,25.991,26.0083,444470.0
2020-01-13 15:50:00,30.12,30.2,30.09,30.11,1442180.0,26.0083,26.0774,25.9824,25.9997,1442180.0
2020-01-14 09:30:00,30.2,30.34,30.16,30.28,588680.0,26.0774,26.1983,26.0428,26.1465,588680.0
2020-01-14 09:40:00,30.26,30.37,30.22,30.31,757480.0,26.1292,26.2242,26.0947,26.1724,757480.0
2020-01-14 09:50:00,30.3,30.35,30.26,30.28,207540.0,26.1637,26.2069,26.1292,26.1465,207540.0
2020-01-14 10:00:00,30.27,30.44,30.26,30.42,530770.0,26.1378,26.2846,26.1292,26.2674,530770.0
2020-01-14 10:10:00,30.43,30.5,30.4,30.47,300700.0,26.276,26.3364,26.2501,26.3105,300700.0
2020-01-14 10:20:00,30.46,30.46,30.33,30.33,302620.0,26.3019,26.3019,26.1896,26.1896,302620.0
2020-01-14 10:30:00,30.34,30.39,30.33,30.39,152370.0,26.1983,26.2414,26.1896,26.2414,152370.0
2020-01-14 10:40:00,30.39,30.4,30.29,30.29,231220.0,26.2414,26.2501,26.1551,26.1551,231220.0
2020-01-14 10:50:00,30.3,30.37,30.26,30.36,221880.0,26.1637,26.2242,26.1292,26.2155,221880.0
2020-01-14 11:00:00,30.36,30.4,30.34,30.35,167050.0,26.2155,26.2501,26.1983,26.2069,167050.0
2020-01-14 11:10:00,30.35,30.37,30.31,30.34,154940.0,26.2069,26.2242,26.1724,26.1983,154940.0
2020-01-14 11:20:00,30.34,30.38,30.32,30.33,188870.0,26.1983,26.2328,26.181,26.1896,188870.0
2020-01-14 11:30:00,30.33,30.39,30.32,30.39,118840.0,26.1896,26.2414,26.181,26.2414,118840.0
2020-01-14 11:40:00,30.4,30.45,30.4,30.45,235130.0,26.2501,26.2933,26.2501,26.2933,235130.0
2020-01-14 11:50:00,30.45,30.51,30.45,30.48,351860.0,26.2933,26.3451,26.2933,26.3192,351860.0
2020-01-14 12:00:00,30.48,30.55,30.48,30.54,164450.0,26.3192,26.3796,26.3192,26.371,164450.0
2020-01-14 12:10:00,30.56,30.64,30.55,30.64,223540.0,26.3882,26.4573,26.3796,26.4573,223540.0
2020-01-14 12:20:00,30.64,30.7,30.62,30.69,346970.0,26.4573,26.5091,26.44,26.5005,346970.0
2020-01-14 12:30:00,30.69,30.73,30.64,30.73,394160.0,26.5005,26.535,26.4573,26.535,394160.0
2020-01-14 12:40:00,30.72,30.77,30.7,30.73,369500.0,26.5264,26.5696,26.5091,26.535,369500.0
2020-01-14 12:50:00,30.73,30.8,30.73,30.77,389460.0,26.535,26.5955,26.535,26.5696,389460.0
2020-01-14 13:00:00,30.78,30.82,30.76,30.82,332040.0,26.5782,26.6127,26.5609,26.6127,332040.0
2020-01-14 13:10:00,30.82,30.88,30.81,30.87,333670.0,26.6127,26.6646,26.6041,26.6559,333670.0
2020-01-14 13:20:00,30.87,30.9,30.78,30.78,277210.0,26.6559,26.6818,26.5782,26.5782,277210.0
2020-01-14 13:30:00,30.78,30.85,30.64,30.83,418180.0,26.5782,26.6387,26.4573,26.6214,418180.0
2020-01-14 13:40:00,30.81,30.82,30.72,30.78,621430.0,26.6041,26.6127,26.5264,26.5782,621430.0
2020-01-14 13:50:00,30.78,30.81,30.74,30.77,308660.0,26.5782,26.6041,26.5437,26.5696,308660.0
2020-01-14 14:00:00,30.77,30.79,30.69,30.7,708790.0,26.5696,26.5868,26.5005,26.5091,708790.0
2020-01-14 14:10:00,30.7,30.78,30.68,30.77,385490.0,26.5091,26.5782,26.4919,26.5696,385490.0
2020-01-14 14:20:00,30.78,30.79,30.74,30.78,247150.0,26.5782,26.5868,26.5437,26.5782,247150.0
2020-01-14 14:30:00,30.78,30.88,30.77,30.85,313930.0,26.5782,26.6646,26.5696,26.6387,313930.0
2020-01-14 14:40:00,30.86,30.92,30.86,30.89,302470.0,26.6473,26.6991,26.6473,26.6732,302470.0
2020-01-14 14:50:00,30.89,30.9,30.83,30.88,570850.0,26.6732,26.6818,26.6214,26.6646,570850.0
2020-01-14 15:00:00,30.89,30.91,30.83,30.83,438230.0,26.6732,26.6905,26.6214,26.6214,438230.0
2020-01-14 15:10:00,30.84,30.84,30.77,30.81,374030.0,26.63,26.63,26.5696,26.6041,374030.0
2020-01-14 15:20:00,30.81,30.84,30.75,30.77,357420.0,26.6041,26.63,26.5523,26.5696,357420.0
2020-01-14 15:30:00,30.77,30.82,30.76,30.81,412970.0,26.5696,26.6127,26.5609,26.6041,412970.0
2020-01-14 15:40:00,30.82,30.87,30.81,30.84,621250.0,26.6127,26.6559,26.6041,26.63,621250.0
2020-01-14 15:50:00,30.83,30.86,30.78,30.82,1721420.0,26.6214,26.6473,26.5782,26.6127,1721420.0
2020-01-15 09:30:00,30.73,30.79,30.57,30.63,1104480.0,26.535,26.5868,26.3969,26.4487,1104480.0
2020-01-15 09:40:00,30.64,30.64,30.45,30.58,424860.0,26.4573,26.4573,26.2933,26.4055,424860.0
2020-01-15 09:50:00,30.58,30.64,30.54,30.58,244830.0,26.4055,26.4573,26.371,26.4055,244830.0
2020-01-15 10:00:00,30.59,30.63,30.55,30.61,292190.0,26.4141,26.4487,26.3796,26.4314,292190.0
2020-01-15 10:10:00,30.61,30.61,30.46,30.52,694020.0,26.4314,26.4314,26.3019,26.3537,694020.0
2020-01-15 10:20:00,30.51,30.51,30.32,30.39,316180.0,26.3451,26.3451,26.181,26.2414,316180.0
2020-01-15 10:30:00,30.37,30.42,30.35,30.41,228940.0,26.2242,26.2674,26.2069,26.2587,228940.0
2020-01-15 10:40:00,30.4,30.45,30.4,30.4,208760.0,26.2501,26.2933,26.2501,26.2501,208760.0
2020-01-15 10:50:00,30.41,30.44,30.38,30.43,419570.0,26.2587,26.2846,26.2328,26.276,419570.0
2020-01-15 11:00:00,30.43,30.43,30.35,30.36,277480.0,26.276,26.276,26.2069,26.2155,277480.0
2020-01-15 11:10:00,30.36,30.37,30.32,30.36,538140.0,26.2155,26.2242,26.181,26.2155,538140.0
2020-01-15 11:20:00,30.37,30.42,30.33,30.36,270460.0,26.2242,26.2674,26.1896,26.2155,270460.0
2020-01-15 11:30:00,30.36,30.42,30.36,30.41,225060.0,26.2155,26.2674,26.2155,26.2587,225060.0
2020-01-15 11:40:00,30.41,30.44,30.36,30.37,286750.0,26.2587,26.2846,26.2155,26.2242,286750.0
2020-01-15 11:50:00,30.37,30.39,30.32,30.37,265730.0,26.2242,26.2414,26.181,26.2242,265730.0
2020-01-15 12:00:00,30.36,30.36,30.34,30.36,137180.0,26.2155,26.2155,26.1983,26.2155,137180.0
2020-01-15 12:10:00,30.35,30.38,30.32,30.32,179730.0,26.2069,26.2328,26.181,26.181,179730.0
2020-01-15 12:20:00,30.32,30.33,30.28,30.28,232060.0,26.181,26.1896,26.1465,26.1465,232060.0
2020-01-15 12:30:00,30.28,30.28,30.23,30.27,196340.0,26.1465,26.1465,26.1033,26.1378,196340.0
2020-01-15 12:40:00,30.27,30.29,30.23,30.24,197120.0,26.1378,26.1551,26.1033,26.1119,197120.0
2020-01-15 12:50:00,30.24,30.26,30.21,30.21,421480.0,26.1119,26.1292,26.086,26.086,421480.0
2020-01-15 13:00:00,30.22,30.23,30.14,30.18,748430.0,26.0947,26.1033,26.0256,26.0601,748430.0
2020-01-15 13:10:00,30.17,30.21,30.15,30.21,220200.0,26.0515,26.086,26.0342,26.086,220200.0
2020-01-15 13:20:00,30.21,30.21,30.17,30.2,242250.0,26.086,26.086,26.0515,26.0774,242250.0
2020-01-15 13:30:00,30.19,30.21,30.15,30.17,332680.0,26.0687,26.086,26.0342,26.0515,332680.0
2020-01-15 13:40:00,30.17,30.21,30.15,30.15,236510.0,26.0515,26.086,26.0342,26.0342,236510.0
2020-01-15 13:50:00,30.15,30.15,30.07,30.1,255200.0,26.0342,26.0342,25.9651,25.991,255200.0
2020-01-15 14:00:00,30.1,30.14,30.1,30.14,161450.0,25.991,26.0256,25.991,26.0256,161450.0
2020-01-15 14:10:00,30.14,30.19,30.14,30.16,186150.0,26.0256,26.0687,26.0256,26.0428,186150.0
2020-01-15 14:20:00,30.17,30.28,30.17,30.26,343680.0,26.0515,26.1465,26.0515,26.1292,343680.0
2020-01-15 14:30:00,30.27,30.29,30.25,30.25,181610.0,26.1378,26.1551,26.1206,26.1206,181610.0
2020-01-15 14:40:00,30.25,30.29,30.24,30.26,90460.0,26.1206,26.1551,26.1119,26.1292,90460.0
2020-01-15 14:50:00,30.26,30.27,30.21,30.22,166500.0,26.1292,26.1378,26.086,26.0947,166500.0
2020-01-15 15:00:00,30.23,30.23,30.19,30.2,254330.0,26.1033,26.1033,26.0687,26.0774,254330.0
2020-01-15 15:10:00,30.2,30.25,30.19,30.23,254380.0,26.0774,26.1206,26.0687,26.1033,254380.0
2020-01-15 15:20:00,30.23,30.26,30.16,30.21,417630.0,26.1033,26.1292,26.0428,26.086,417630.0
2020-01-15 15:30:00,30.2,30.21,30.13,30.18,369450.0,26.0774,26.086,26.0169,26.0601,369450.0
2020-01-15 15:40:00,30.18,30.22,30.17,30.22,292140.0,26.0601,26.0947,26.0515,26.0947,292140.0
2020-01-15 15:50:00,30.22,30.32,30.22,30.31,1656890.0,26.0947,26.181,26.0947,26.1724,1656890.0
2020-01-16 09:30:00,30.5,30.69,30.45,30.67,866830.0,26.3364,26.5005,26.2933,26.4832,866830.0
2020-01-16 09:40:00,30.68,30.76,30.61,30.64,579810.0,26.4919,26.5609,26.4314,26.4573,579810.0
2020-01-16 09:50:00,30.63,30.79,30.62,30.77,442590.0,26.4487,26.5868,26.44,26.5696,442590.0
2020-01-16 10:00:00,30.78,30.79,30.65,30.67,165030.0,26.5782,26.5868,26.466,26.4832,165030.0
2020-01-16 10:10:00,30.69,30.69,30.56,30.56,179440.0,26.5005,26.5005,26.3882,26.3882,179440.0
2020-01-16 10:20:00,30.56,30.56,30.5,30.51,224210.0,26.3882,26.3882,26.3364,26.3451,224210.0
2020-01-16 10:30:00,30.51,30.54,30.46,30.5,461860.0,26.3451,26.371,26.3019,26.3364,461860.0
2020-01-16 10:40:00,30.49,30.59,30.49,30.53,250750.0,26.3278,26.4141,26.3278,26.3623,250750.0
2020-01-16 10:50:00,30.53,30.57,30.51,30.57,159860.0,26.3623,26.3969,26.3451,26.3969,159860.0
2020-01-16 11:00:00,30.57,30.6,30.56,30.58,120110.0,26.3969,26.4228,26.3882,26.4055,120110.0
2020-01-16 11:10:00,30.58,30.58,30.46,30.46,111890.0,26.4055,26.4055,26.3019,26.3019,111890.0
2020-01-16 11:20:00,30.46,30.5,30.43,30.48,335870.0,26.3019,26.3364,26.276,26.3192,335870.0
2020-01-16 11:30:00,30.48,30.48,30.42,30.43,110930.0,26.3192,26.3192,26.2674,26.276,110930.0
2020-01-16 11:40:00,30.44,30.5,30.42,30.5,230570.0,26.2846,26.3364,26.2674,26.3364,230570.0
2020-01-16 11:50:00,30.5,30.54,30.49,30.5,136740.0,26.3364,26.371,26.3278,26.3364,136740.0
2020-01-16 12:00:00,30.5,30.54,30.5,30.54,156500.0,26.3364,26.371,26.3364,26.371,156500.0
2020-01-16 12:10:00,30.53,30.57,30.52,30.57,129280.0,26.3623,26.3969,26.3537,26.3969,129280.0
2020-01-16 12:20:00,30.56,30.56,30.53,30.54,60840.0,26.3882,26.3882,26.3623,26.371,60840.0
2020-01-16 12:30:00,30.55,30.59,30.55,30.57,170160.0,26.3796,26.4141,26.3796,26.3969,170160.0
2020-01-16 12:40:00,30.58,30.59,30.55,30.59,136820.0,26.4055,26.4141,26.3796,26.4141,136820.0
2020-01-16 12:50:00,30.59,30.59,30.55,30.56,83370.0,26.4141,26.4141,26.3796,26.3882,83370.0
2020-01-16 13:00:00,30.56,30.63,30.56,30.61,213750.0,26.3882,26.4487,26.3882,26.4314,213750.0
2020-01-16 13:10:00,30.61,30.62,30.58,30.58,49620.0,26.4314,26.44,26.4055,26.4055,49620.0
2020-01-16 13:20:00,30.58,30.61,30.58,30.61,61160.0,26.4055,26.4314,26.4055,26.4314,61160.0
2020-01-16 13:30:00,30.61,30.67,30.61,30.67,96950.0,26.4314,26.4832,26.4314,26.4832,96950.0
2020-01-16 13:40:00,30.67,30.7,30.67,30.68,131770.0,26.4832,26.5091,26.4832,26.4919,131770.0
2020-01-16 13:50:00,30.68,30.69,30.66,30.67,165260.0,26.4919,26.5005,26.4746,26.4832,165260.0
2020-01-16 14:00:00,30.67,30.68,30.63,30.64,212240.0,26.4832,26.4919,26.4487,26.4573,212240.0
2020-01-16 14:10:00,30.64,30.64,30.61,30.62,175750.0,26.4573,26.4573,26.4314,26.44,175750.0
2020-01-16 14:20:00,30.63,30.63,30.61,30.61,115990.0,26.4487,26.4487,26.4314,26.4314,115990.0
2020-01-16 14:30:00,30.61,30.61,30.59,30.6,122510.0,26.4314,26.4314,26.4141,26.4228,122510.0
2020-01-16 14:40:00,30.61,30.62,30.58,30.6,130780.0,26.4314,26.44,26.4055,26.4228,130780.0
2020-01-16 14:50:00,30.6,30.64,30.6,30.63,175020.0,26.4228,26.4573,26.4228,26.4487,175020.0
2020-01-16 15:00:00,30.62,30.64,30.62,30.63,110980.0,26.44,26.4573,26.44,26.4487,110980.0
2020-01-16 15:10:00,30.63,30.68,30.63,30.67,200530.0,26.4487,26.4919,26.4487,26.4832,200530.0
2020-01-16 15:20:00,30.68,30.7,30.68,30.69,135780.0,26.4919,26.5091,26.4919,26.5005,135780.0
2020-01-16 15:30:00,30.68,30.72,30.68,30.71,189440.0,26.4919,26.5264,26.4919,26.5178,189440.0
2020-01-16 15:40:00,30.71,30.74,30.69,30.72,319200.0,26.5178,26.5437,26.5005,26.5264,319200.0
2020-01-16 15:50:00,30.72,30.73,30.64,30.71,1294410.0,26.5264,26.535,26.4573,26.5178,1294410.0
2020-01-17 09:30:00,30.87,30.89,30.62,30.64,2437960.0,26.6559,26.6732,26.44,26.4573,2437960.0
2020-01-17 09:40:00,30.66,30.75,30.6,30.64,340140.0,26.4746,26.5523,26.4228,26.4573,340140.0
2020-01-17 09:50:00,30.66,30.69,30.6,30.65,271700.0,26.4746,26.5005,26.4228,26.466,271700.0
2020-01-17 10:00:00,30.64,30.64,30.54,30.54,416280.0,26.4573,26.4573,26.371,26.371,416280.0
2020-01-17 10:10:00,30.54,30.55,30.48,30.54,362950.0,26.371,26.3796,26.3192,26.371,362950.0
2020-01-17 10:20:00,30.55,30.6,30.54,30.6,283210.0,26.3796,26.4228,26.371,26.4228,283210.0
2020-01-17 10:30:00,30.6,30.61,30.54,30.55,609160.0,26.4228,26.4314,26.371,26.3796,609160.0
2020-01-17 10:40:00,30.55,30.57,30.52,30.56,234210.0,26.3796,26.3969,26.3537,26.3882,234210.0
2020-01-17 10:50:00,30.57,30.58,30.54,30.58,114400.0,26.3969,26.4055,26.371,26.4055,114400.0
2020-01-17 11:00:00,30.58,30.6,30.54,30.55,189810.0,26.4055,26.4228,26.371,26.3796,189810.0
2020-01-17 11:10:00,30.55,30.55,30.44,30.44,323630.0,26.3796,26.3796,26.2846,26.2846,323630.0
2020-01-17 11:20:00,30.44,30.48,30.41,30.45,213820.0,26.2846,26.3192,26.2587,26.2933,213820.0
2020-01-17 11:30:00,30.45,30.5,30.44,30.48,106370.0,26.2933,26.3364,26.2846,26.3192,106370.0
2020-01-17 11:40:00,30.48,30.49,30.45,30.48,115500.0,26.3192,26.3278,26.2933,26.3192,115500.0
2020-01-17 11:50:00,30.48,30.5,30.46,30.5,117170.0,26.3192,26.3364,26.3019,26.3364,117170.0
2020-01-17 12:00:00,30.5,30.51,30.46,30.5,134010.0,26.3364,26.3451,26.3019,26.3364,134010.0
2020-01-17 12:10:00,30.5,30.54,30.5,30.53,148360.0,26.3364,26.371,26.3364,26.3623,148360.0
2020-01-17 12:20:00,30.53,30.56,30.5,30.55,156990.0,26.3623,26.3882,26.3364,26.3796,156990.0
2020-01-17 12:30:00,30.54,30.56,30.51,30.51,100460.0,26.371,26.3882,26.3451,26.3451,100460.0
2020-01-17 12:40:00,30.52,30.57,30.52,30.54,117730.0,26.3537,26.3969,26.3537,26.371,117730.0
2020-01-17 12:50:00,30.54,30.56,30.53,30.54,135190.0,26.371,26.3882,26.3623,26.371,135190.0
2020-01-17 13:00:00,30.54,30.55,30.51,30.53,103080.0,26.371,26.3796,26.3451,26.3623,103080.0
2020-01-17 13:10:00,30.53,30.54,30.47,30.49,141090.0,26.3623,26.371,26.3105,26.3278,141090.0
2020-01-17 13:20:00,30.5,30.5,30.45,30.47,293150.0,26.3364,26.3364,26.2933,26.3105,293150.0
2020-01-17 13:30:00,30.47,30.51,30.47,30.51,164180.0,26.3105,26.3451,26.3105,26.3451,164180.0
2020-01-17 13:40:00,30.5,30.54,30.49,30.54,508720.0,26.3364,26.371,26.3278,26.371,508720.0
2020-01-17 13:50:00,30.54,30.6,30.54,30.57,186830.0,26.371,26.4228,26.371,26.3969,186830.0
2020-01-17 14:00:00,30.57,30.59,30.56,30.58,85930.0,26.3969,26.4141,26.3882,26.4055,85930.0
2020-01-17 14:10:00,30.58,30.6,30.56,30.57,90030.0,26.4055,26.4228,26.3882,26.3969,90030.0
2020-01-17 14:20:00,30.57,30.59,30.55,30.57,170840.0,26.3969,26.4141,26.3796,26.3969,170840.0
2020-01-17 14:30:00,30.57,30.58,30.55,30.58,435820.0,26.3969,26.4055,26.3796,26.4055,435820.0
2020-01-17 14:40:00,30.59,30.64,30.55,30.64,336610.0,26.4141,26.4573,26.3796,26.4573,336610.0
2020-01-17 14:50:00,30.63,30.64,30.61,30.64,302560.0,26.4487,26.4573,26.4314,26.4573,302560.0
2020-01-17 15:00:00,30.63,30.68,30.61,30.62,249390.0,26.4487,26.4919,26.4314,26.44,249390.0
2020-01-17 15:10:00,30.63,30.67,30.59,30.67,191150.0,26.4487,26.4832,26.4141,26.4832,191150.0
2020-01-17 15:20:00,30.66,30.71,30.65,30.71,360560.0,26.4746,26.5178,26.466,26.5178,360560.0
2020-01-17 15:30:00,30.7,30.74,30.69,30.71,629270.0,26.5091,26.5437,26.5005,26.5178,629270.0
2020-01-17 15:40:00,30.7,30.76,30.7,30.75,379100.0,26.5091,26.5609,26.5091,26.5523,379100.0
2020-01-17 15:50:00,30.75,30.89,30.74,30.87,2512160.0,26.5523,26.6732,26.5437,26.6559,2512160.0
2020-01-21 09:30:00,30.78,30.83,30.63,30.72,907380.0,26.5782,26.6214,26.4487,26.5264,907380.0
2020-01-21 09:40:00,30.7,30.75,30.68,30.74,431330.0,26.5091,26.5523,26.4919,26.5437,431330.0
2020-01-21 09:50:00,30.74,30.78,30.66,30.69,281430.0,26.5437,26.5782,26.4746,26.5005,281430.0
2020-01-21 10:00:00,30.7,30.75,30.68,30.74,337730.0,26.5091,26.5523,26.4919,26.5437,337730.0
2020-01-21 10:10:00,30.74,30.79,30.71,30.73,475260.0,26.5437,26.5868,26.5178,26.535,475260.0
2020-01-21 10:20:00,30.72,30.75,30.7,30.74,342180.0,26.5264,26.5523,26.5091,26.5437,342180.0
2020-01-21 10:30:00,30.73,30.76,30.71,30.73,136980.0,26.535,26.5609,26.5178,26.535,136980.0
2020-01-21 10:40:00,30.73,30.76,30.71,30.73,185870.0,26.535,26.5609,26.5178,26.535,185870.0
2020-01-21 10:50:00,30.74,30.76,30.71,30.74,227440.0,26.5437,26.5609,26.5178,26.5437,227440.0
2020-01-21 11:00:00,30.73,30.76,30.71,30.75,343960.0,26.535,26.5609,26.5178,26.5523,343960.0
2020-01-21 11:10:00,30.75,30.77,30.73,30.76,130600.0,26.5523,26.5696,26.535,26.5609,130600.0
2020-01-21 11:20:00,30.76,30.76,30.72,30.73,188370.0,26.5609,26.5609,26.5264,26.535,188370.0
2020-01-21 11:30:00,30.73,30.76,30.72,30.76,241920.0,26.535,26.5609,26.5264,26.5609,241920.0
2020-01-21 11:40:00,30.76,30.78,30.73,30.75,231200.0,26.5609,26.5782,26.535,26.5523,231200.0
2020-01-21 11:50:00,30.75,30.8,30.75,30.8,327070.0,26.5523,26.5955,26.5523,26.5955,327070.0
2020-01-21 12:00:00,30.79,30.82,30.76,30.82,364330.0,26.5868,26.6127,26.5609,26.6127,364330.0
2020-01-21 12:10:00,30.81,30.82,30.79,30.79,157780.0,26.6041,26.6127,26.5868,26.5868,157780.0
2020-01-21 12:20:00,30.8,30.84,30.79,30.82,235520.0,26.5955,26.63,26.5868,26.6127,235520.0
2020-01-21 12:30:00,30.81,30.86,30.8,30.84,184850.0,26.6041,26.6473,26.5955,26.63,184850.0
2020-01-21 12:40:00,30.85,30.88,30.83,30.83,109910.0,26.6387,26.6646,26.6214,26.6214,109910.0
2020-01-21 12:50:00,30.83,30.84,30.81,30.82,141520.0,26.6214,26.63,26.6041,26.6127,141520.0
2020-01-21 13:00:00,30.83,30.83,30.79,30.81,166260.0,26.6214,26.6214,26.5868,26.6041,166260.0
2020-01-21 13:10:00,30.81,30.84,30.76,30.78,271330.0,26.6041,26.63,26.5609,26.5782,271330.0
2020-01-21 13:20:00,30.78,30.81,30.74,30.79,158900.0,26.5782,26.6041,26.5437,26.5868,158900.0
2020-01-21 13:30:00,30.79,30.8,30.72,30.76,297910.0,26.5868,26.5955,26.5264,26.5609,297910.0
2020-01-21 13:40:00,30.76,30.78,30.75,30.75,130050.0,26.5609,26.5782,26.5523,26.5523,130050.0
2020-01-21 13:50:00,30.75,30.76,30.72,30.74,159000.0,26.5523,26.5609,26.5264,26.5437,159000.0
2020-01-21 14:00:00,30.74,30.79,30.74,30.78,208770.0,26.5437,26.5868,26.5437,26.5782,208770.0
2020-01-21 14:10:00,30.78,30.83,30.78,30.82,144280.0,26.5782,26.6214,26.5782,26.6127,144280.0
2020-01-21 14:20:00,30.82,30.84,30.8,30.83,239230.0,26.6127,26.63,26.5955,26.6214,239230.0
2020-01-21 14:30:00,30.82,30.83,30.81,30.83,137640.0,26.6127,26.6214,26.6041,26.6214,137640.0
2020-01-21 14:40:00,30.83,30.86,30.82,30.84,255950.0,26.6214,26.6473,26.6127,26.63,255950.0
2020-01-21 14:50:00,30.83,30.85,30.82,30.84,130690.0,26.6214,26.6387,26.6127,26.63,130690.0
2020-01-21 15:00:00,30.85,30.95,30.85,30.95,238360.0,26.6387,26.725,26.6387,26.725,238360.0
2020-01-21 15:10:00,30.94,30.95,30.9,30.91,131020.0,26.7164,26.725,26.6818,26.6905,131020.0
2020-01-21 15:20:00,30.9,30.9,30.86,30.88,154330.0,26.6818,26.6818,26.6473,26.6646,154330.0
2020-01-21 15:30:00,30.88,30.91,30.83,30.85,248720.0,26.6646,26.6905,26.6214,26.6387,248720.0
2020-01-21 15:40:00,30.85,30.85,30.76,30.76,266870.0,26.6387,26.6387,26.5609,26.5609,266870.0
2020-01-21 15:50:00,30.74,30.81,30.74,30.81,1190870.0,26.5437,26.6041,26.5437,26.6041,1190870.0
2020-01-22 09:30:00,31.07,31.31,31.05,31.29,1105090.0,26.8286,27.0359,26.8113,27.0186,1105090.0
2020-01-22 09:40:00,31.3,31.33,31.24,31.28,822860.0,27.0272,27.0531,26.9754,27.01,822860.0
2020-01-22 09:50:00,31.28,31.32,31.23,31.31,782990.0,27.01,27.0445,26.9668,27.0359,782990.0
2020-01-22 10:00:00,31.31,31.39,31.31,31.39,751180.0,27.0359,27.1049,27.0359,27.1049,751180.0
2020-01-22 10:10:00,31.38,31.44,31.37,31.42,509860.0,27.0963,27.1481,27.0877,27.1308,509860.0
2020-01-22 10:20:00,31.42,31.44,31.39,31.4,209550.0,27.1308,27.1481,27.1049,27.1136,209550.0
2020-01-22 10:30:00,31.39,31.44,31.38,31.4,310450.0,27.1049,27.1481,27.0963,27.1136,310450.0
2020-01-22 10:40:00,31.41,31.42,31.36,31.39,311770.0,27.1222,27.1308,27.079,27.1049,311770.0
2020-01-22 10:50:00,31.39,31.42,31.36,31.36,245700.0,27.1049,27.1308,27.079,27.079,245700.0
2020-01-22 11:00:00,31.36,31.4,31.36,31.39,1655060.0,27.079,27.1136,27.079,27.1049,1655060.0
2020-01-22 11:10:00,31.39,31.41,31.35,31.39,562400.0,27.1049,27.1222,27.0704,27.1049,562400.0
2020-01-22 11:20:00,31.39,31.5,31.38,31.48,417800.0,27.1049,27.1999,27.0963,27.1826,417800.0
2020-01-22 11:30:00,31.49,31.7,31.48,31.7,682320.0,27.1913,27.3726,27.1826,27.3726,682320.0
2020-01-22 11:40:00,31.69,31.79,31.66,31.67,745160.0,27.364,27.4503,27.3381,27.3467,745160.0
2020-01-22 11:50:00,31.67,31.76,31.65,31.65,330010.0,27.3467,27.4244,27.3294,27.3294,330010.0
2020-01-22 12:00:00,31.65,31.66,31.49,31.56,291170.0,27.3294,27.3381,27.1913,27.2517,291170.0
2020-01-22 12:10:00,31.56,31.66,31.54,31.54,301130.0,27.2517,27.3381,27.2345,27.2345,301130.0
2020-01-22 12:20:00,31.53,31.53,31.45,31.49,274020.0,27.2258,27.2258,27.1567,27.1913,274020.0
2020-01-22 12:30:00,31.49,31.53,31.47,31.51,185160.0,27.1913,27.2258,27.174,27.2086,185160.0
2020-01-22 12:40:00,31.5,31.56,31.5,31.54,156080.0,27.1999,27.2517,27.1999,27.2345,156080.0
2020-01-22 12:50:00,31.54,31.58,31.52,31.55,202960.0,27.2345,27.269,27.2172,27.2431,202960.0
2020-01-22 13:00:00,31.57,31.58,31.54,31.57,278060.0,27.2604,27.269,27.2345,27.2604,278060.0
2020-01-22 13:10:00,31.58,31.61,31.54,31.6,181380.0,27.269,27.2949,27.2345,27.2863,181380.0
2020-01-22 13:20:00,31.61,31.69,31.61,31.68,276110.0,27.2949,27.364,27.2949,27.3553,276110.0
2020-01-22 13:30:00,31.68,31.69,31.65,31.67,403670.0,27.3553,27.364,27.3294,27.3467,403670.0
2020-01-22 13:40:00,31.67,31.68,31.63,31.68,233090.0,27.3467,27.3553,27.3122,27.3553,233090.0
2020-01-22 13:50:00,31.68,31.68,31.48,31.49,500540.0,27.3553,27.3553,27.1826,27.1913,500540.0
2020-01-22 14:00:00,31.49,31.51,31.44,31.47,502300.0,27.1913,27.2086,27.1481,27.174,502300.0
2020-01-22 14:10:00,31.47,31.48,31.42,31.42,141790.0,27.174,27.1826,27.1308,27.1308,141790.0
2020-01-22 14:20:00,31.41,31.43,31.37,31.42,271140.0,27.1222,27.1395,27.0877,27.1308,271140.0
2020-01-22 14:30:00,31.4,31.43,31.38,31.4,159950.0,27.1136,27.1395,27.0963,27.1136,159950.0
2020-01-22 14:40:00,31.4,31.4,31.27,31.29,367820.0,27.1136,27.1136,27.0013,27.0186,367820.0
2020-01-22 14:50:00,31.3,31.34,31.29,31.31,195260.0,27.0272,27.0618,27.0186,27.0359,195260.0
2020-01-22 15:00:00,31.31,31.31,31.24,31.27,150870.0,27.0359,27.0359,26.9754,27.0013,150870.0
2020-01-22 15:10:00,31.26,31.29,31.18,31.22,238500.0,26.9927,27.0186,26.9236,26.9581,238500.0
2020-01-22 15:20:00,31.22,31.25,31.2,31.24,246450.0,26.9581,26.984,26.9409,26.9754,246450.0
2020-01-22 15:30:00,31.24,31.32,31.24,31.29,361720.0,26.9754,27.0445,26.9754,27.0186,361720.0
2020-01-22 15:40:00,31.28,31.31,31.26,31.28,306630.0,27.01,27.0359,26.9927,27.01,306630.0
2020-01-22 15:50:00,31.29,31.31,31.22,31.29,990360.0,27.0186,27.0359,26.9581,27.0186,990360.0
2020-01-23 09:30:00,31.52,31.56,31.15,31.27,705080.0,27.2172,27.2517,26.8977,27.0013,705080.0
2020-01-23 09:40:00,31.26,31.29,31.08,31.11,430140.0,26.9927,27.0186,26.8373,26.8632,430140.0
2020-01-23 09:50:00,31.09,31.27,31.08,31.26,295210.0,26.8459,27.0013,26.8373,26.9927,295210.0
2020-01-23 10:00:00,31.26,31.39,31.25,31.38,335850.0,26.9927,27.1049,26.984,27.0963,335850.0
2020-01-23 10:10:00,31.39,31.48,31.38,31.45,340430.0,27.1049,27.1826,27.0963,27.1567,340430.0
2020-01-23 10:20:00,31.46,31.49,31.38,31.47,415390.0,27.1654,27.1913,27.0963,27.174,415390.0
2020-01-23 10:30:00,31.47,31.58,31.47,31.56,216020.0,27.174,27.269,27.174,27.2517,216020.0
2020-01-23 10:40:00,31.56,31.61,31.52,31.54,346280.0,27.2517,27.2949,27.2172,27.2345,346280.0
2020-01-23 10:50:00,31.55,31.58,31.51,31.56,370740.0,27.2431,27.269,27.2086,27.2517,370740.0
2020-01-23 11:00:00,31.55,31.56,31.5,31.51,242490.0,27.2431,27.2517,27.1999,27.2086,242490.0
2020-01-23 11:10:00,31.51,31.57,31.5,31.54,370180.0,27.2086,27.2604,27.1999,27.2345,370180.0
2020-01-23 11:20:00,31.53,31.56,31.51,31.53,202380.0,27.2258,27.2517,27.2086,27.2258,202380.0
2020-01-23 11:30:00,31.52,31.69,31.52,31.68,366450.0,27.2172,27.364,27.2172,27.3553,366450.0
2020-01-23 11:40:00,31.68,31.74,31.67,31.71,501730.0,27.3553,27.4072,27.3467,27.3813,501730.0
2020-01-23 11:50:00,31.72,31.73,31.66,31.71,267110.0,27.3899,27.3985,27.3381,27.3813,267110.0
2020-01-23 12:00:00,31.71,31.75,31.67,31.74,323160.0,27.3813,27.4158,27.3467,27.4072,323160.0
2020-01-23 12:10:00,31.74,31.79,31.74,31.77,346790.0,27.4072,27.4503,27.4072,27.4331,346790.0
2020-01-23 12:20:00,31.78,31.8,31.76,31.79,426090.0,27.4417,27.459,27.4244,27.4503,426090.0
2020-01-23 12:30:00,31.8,31.8,31.75,31.77,567440.0,27.459,27.459,27.4158,27.4331,567440.0
2020-01-23 12:40:00,31.77,31.79,31.74,31.78,370910.0,27.4331,27.4503,27.4072,27.4417,370910.0
2020-01-23 12:50:00,31.78,31.79,31.71,31.72,279080.0,27.4417,27.4503,27.3813,27.3899,279080.0
2020-01-23 13:00:00,31.72,31.74,31.69,31.7,706110.0,27.3899,27.4072,27.364,27.3726,706110.0
2020-01-23 13:10:00,31.7,31.71,31.65,31.71,580590.0,27.3726,27.3813,27.3294,27.3813,580590.0
2020-01-23 13:20:00,31.72,31.8,31.69,31.69,326950.0,27.3899,27.459,27.364,27.364,326950.0
2020-01-23 13:30:00,31.68,31.75,31.67,31.74,137740.0,27.3553,27.4158,27.3467,27.4072,137740.0
2020-01-23 13:40:00,31.74,31.82,31.74,31.82,337820.0,27.4072,27.4762,27.4072,27.4762,337820.0
2020-01-23 13:50:00,31.82,31.85,31.81,31.85,459790.0,27.4762,27.5021,27.4676,27.5021,459790.0
2020-01-23 14:00:00,31.85,31.89,31.82,31.88,407880.0,27.5021,27.5367,27.4762,27.528,407880.0
2020-01-23 14:10:00,31.88,31.89,31.84,31.87,184450.0,27.528,27.5367,27.4935,27.5194,184450.0
2020-01-23 14:20:00,31.87,31.88,31.84,31.86,198780.0,27.5194,27.528,27.4935,27.5108,198780.0
2020-01-23 14:30:00,31.86,31.89,31.84,31.85,384810.0,27.5108,27.5367,27.4935,27.5021,384810.0
2020-01-23 14:40:00,31.84,31.86,31.84,31.86,212020.0,27.4935,27.5108,27.4935,27.5108,212020.0
2020-01-23 14:50:00,31.86,31.9,31.86,31.89,346140.0,27.5108,27.5453,27.5108,27.5367,346140.0
2020-01-23 15:00:00,31.89,31.9,31.88,31.89,509550.0,27.5367,27.5453,27.528,27.5367,509550.0
2020-01-23 15:10:00,31.89,31.94,31.88,31.94,502880.0,27.5367,27.5799,27.528,27.5799,502880.0
2020-01-23 15:20:00,31.94,31.96,31.91,31.94,596820.0,27.5799,27.5971,27.5539,27.5799,596820.0
2020-01-23 15:30:00,31.93,31.94,31.87,31.88,503880.0,27.5712,27.5799,27.5194,27.528,503880.0
2020-01-23 15:40:00,31.88,31.88,31.82,31.86,768930.0,27.528,27.528,27.4762,27.5108,768930.0
2020-01-23 15:50:00,31.86,31.98,31.86,31.97,1618210.0,27.5108,27.6144,27.5108,27.6058,1618210.0
2020-01-24 09:30:00,33.05,33.16,32.66,32.75,7274280.0,28.5383,28.6333,28.2016,28.2793,7274280.0
2020-01-24 09:40:00,32.72,32.92,32.68,32.79,1813560.0,28.2534,28.4261,28.2188,28.3138,1813560.0
2020-01-24 09:50:00,32.79,32.91,32.62,32.76,1328960.0,28.3138,28.4174,28.167,28.2879,1328960.0
2020-01-24 10:00:00,32.76,32.84,32.65,32.84,1349420.0,28.2879,28.357,28.1929,28.357,1349420.0
2020-01-24 10:10:00,32.84,32.94,32.77,32.92,1250730.0,28.357,28.4433,28.2966,28.4261,1250730.0
2020-01-24 10:20:00,32.89,33.0,32.73,32.77,1797260.0,28.4002,28.4952,28.262,28.2966,1797260.0
2020-01-24 10:30:00,32.77,32.82,32.63,32.79,1395930.0,28.2966,28.3397,28.1757,28.3138,1395930.0
2020-01-24 10:40:00,32.79,32.8,32.57,32.62,1112980.0,28.3138,28.3225,28.1239,28.167,1112980.0
2020-01-24 10:50:00,32.61,32.7,32.55,32.56,936750.0,28.1584,28.2361,28.1066,28.1152,936750.0
2020-01-24 11:00:00,32.56,32.76,32.55,32.76,966830.0,28.1152,28.2879,28.1066,28.2879,966830.0
2020-01-24 11:10:00,32.75,32.77,32.55,32.58,656750.0,28.2793,28.2966,28.1066,28.1325,656750.0
2020-01-24 11:20:00,32.58,32.62,32.53,32.61,762680.0,28.1325,28.167,28.0893,28.1584,762680.0
2020-01-24 11:30:00,32.61,32.62,32.52,32.56,498980.0,28.1584,28.167,28.0807,28.1152,498980.0
2020-01-24 11:40:00,32.56,32.63,32.52,32.56,462370.0,28.1152,28.1757,28.0807,28.1152,462370.0
2020-01-24 11:50:00,32.56,32.57,32.51,32.52,379710.0,28.1152,28.1239,28.072,28.0807,379710.0
2020-01-24 12:00:00,32.51,32.51,32.44,32.45,709630.0,28.072,28.072,28.0116,28.0202,709630.0
2020-01-24 12:10:00,32.45,32.48,32.38,32.39,700110.0,28.0202,28.0461,27.9598,27.9684,700110.0
2020-01-24 12:20:00,32.4,32.52,32.38,32.52,820230.0,27.9771,28.0807,27.9598,28.0807,820230.0
2020-01-24 12:30:00,32.51,32.57,32.48,32.57,602790.0,28.072,28.1239,28.0461,28.1239,602790.0
2020-01-24 12:40:00,32.57,32.59,32.51,32.54,562970.0,28.1239,28.1411,28.072,28.0979,562970.0
2020-01-24 12:50:00,32.54,32.56,32.46,32.53,493810.0,28.0979,28.1152,28.0289,28.0893,493810.0
2020-01-24 13:00:00,32.53,32.56,32.48,32.55,352740.0,28.0893,28.1152,28.0461,28.1066,352740.0
2020-01-24 13:10:00,32.55,32.58,32.41,32.41,375960.0,28.1066,28.1325,27.9857,27.9857,375960.0
2020-01-24 13:20:00,32.41,32.45,32.33,32.34,435510.0,27.9857,28.0202,27.9166,27.9253,435510.0
2020-01-24 13:30:00,32.34,32.4,32.31,32.38,426140.0,27.9253,27.9771,27.8993,27.9598,426140.0
2020-01-24 13:40:00,32.36,32.38,32.26,32.26,405210.0,27.9425,27.9598,27.8562,27.8562,405210.0
2020-01-24 13:50:00,32.27,32.29,32.22,32.29,328900.0,27.8648,27.8821,27.8216,27.8821,328900.0
2020-01-24 14:00:00,32.28,32.3,32.16,32.22,861840.0,27.8734,27.8907,27.7698,27.8216,861840.0
2020-01-24 14:10:00,32.22,32.22,32.11,32.12,435060.0,27.8216,27.8216,27.7266,27.7353,435060.0
2020-01-24 14:20:00,32.13,32.16,32.08,32.11,775740.0,27.7439,27.7698,27.7007,27.7266,775740.0
2020-01-24 14:30:00,32.12,32.25,32.12,32.24,589580.0,27.7353,27.8475,27.7353,27.8389,589580.0
2020-01-24 14:40:00,32.23,32.26,32.17,32.23,527940.0,27.8303,27.8562,27.7785,27.8303,527940.0
2020-01-24 14:50:00,32.24,32.36,32.18,32.35,457190.0,27.8389,27.9425,27.7871,27.9339,457190.0
2020-01-24 15:00:00,32.34,32.41,32.29,32.31,857760.0,27.9253,27.9857,27.8821,27.8993,857760.0
2020-01-24 15:10:00,32.31,32.4,32.31,32.34,699150.0,27.8993,27.9771,27.8993,27.9253,699150.0
2020-01-24 15:20:00,32.33,32.38,32.26,32.38,666160.0,27.9166,27.9598,27.8562,27.9598,666160.0
2020-01-24 15:30:00,32.39,32.42,32.3,32.31,1115760.0,27.9684,27.9943,27.8907,27.8993,1115760.0
2020-01-24 15:40:00,32.3,32.37,32.29,32.35,1012750.0,27.8907,27.9512,27.8821,27.9339,1012750.0
2020-01-24 15:50:00,32.35,32.44,32.32,32.4,2138380.0,27.9339,28.0116,27.908,27.9771,2138380.0
2020-01-27 09:30:00,31.64,31.99,31.6,31.8,1954510.0,27.3208,27.623,27.2863,27.459,1954510.0
2020-01-27 09:40:00,31.82,31.86,31.78,31.82,1387960.0,27.4762,27.5108,27.4417,27.4762,1387960.0
2020-01-27 09:50:00,31.8,31.85,31.69,31.71,737170.0,27.459,27.5021,27.364,27.3813,737170.0
2020-01-27 10:00:00,31.71,31.75,31.63,31.75,707230.0,27.3813,27.4158,27.3122,27.4158,707230.0
2020-01-27 10:10:00,31.74,31.74,31.59,31.64,458250.0,27.4072,27.4072,27.2776,27.3208,458250.0
2020-01-27 10:20:00,31.64,31.77,31.63,31.72,436700.0,27.3208,27.4331,27.3122,27.3899,436700.0
2020-01-27 10:30:00,31.71,31.72,31.6,31.64,497560.0,27.3813,27.3899,27.2863,27.3208,497560.0
2020-01-27 10:40:00,31.64,31.64,31.41,31.47,583640.0,27.3208,27.3208,27.1222,27.174,583640.0
2020-01-27 10:50:00,31.48,31.48,31.3,31.31,761070.0,27.1826,27.1826,27.0272,27.0359,761070.0
2020-01-27 11:00:00,31.3,31.32,31.26,31.27,361530.0,27.0272,27.0445,26.9927,27.0013,361530.0
2020-01-27 11:10:00,31.27,31.29,31.01,31.02,1128860.0,27.0013,27.0186,26.7768,26.7854,1128860.0
2020-01-27 11:20:00,31.02,31.15,30.98,31.1,679270.0,26.7854,26.8977,26.7509,26.8545,679270.0
2020-01-27 11:30:00,31.12,31.15,31.07,31.14,988190.0,26.8718,26.8977,26.8286,26.8891,988190.0
2020-01-27 11:40:00,31.14,31.15,31.07,31.09,578310.0,26.8891,26.8977,26.8286,26.8459,578310.0
2020-01-27 11:50:00,31.1,31.11,31.04,31.06,389440.0,26.8545,26.8632,26.8027,26.82,389440.0
2020-01-27 12:00:00,31.06,31.12,31.0,31.12,487250.0,26.82,26.8718,26.7682,26.8718,487250.0
2020-01-27 12:10:00,31.12,31.21,31.11,31.15,674730.0,26.8718,26.9495,26.8632,26.8977,674730.0
2020-01-27 12:20:00,31.16,31.25,31.16,31.18,295590.0,26.9063,26.984,26.9063,26.9236,295590.0
2020-01-27 12:30:00,31.22,31.22,31.18,31.2,194750.0,26.9581,26.9581,26.9236,26.9409,194750.0
2020-01-27 12:40:00,31.2,31.22,31.18,31.19,315150.0,26.9409,26.9581,26.9236,26.9322,315150.0
2020-01-27 12:50:00,31.19,31.2,31.14,31.17,288300.0,26.9322,26.9409,26.8891,26.915,288300.0
2020-01-27 13:00:00,31.18,31.19,31.14,31.15,326350.0,26.9236,26.9322,26.8891,26.8977,326350.0
2020-01-27 13:10:00,31.15,31.16,31.12,31.15,404690.0,26.8977,26.9063,26.8718,26.8977,404690.0
2020-01-27 13:20:00,31.15,31.17,31.1,31.15,254740.0,26.8977,26.915,26.8545,26.8977,254740.0
2020-01-27 13:30:00,31.15,31.18,31.12,31.15,235930.0,26.8977,26.9236,26.8718,26.8977,235930.0
2020-01-27 13:40:00,31.15,31.16,31.1,31.14,486790.0,26.8977,26.9063,26.8545,26.8891,486790.0
2020-01-27 13:50:00,31.14,31.14,31.08,31.11,220530.0,26.8891,26.8891,26.8373,26.8632,220530.0
2020-01-27 14:00:00,31.11,31.11,31.06,31.09,384230.0,26.8632,26.8632,26.82,26.8459,384230.0
2020-01-27 14:10:00,31.1,31.13,31.1,31.13,544660.0,26.8545,26.8804,26.8545,26.8804,544660.0
2020-01-27 14:20:00,31.13,31.13,31.08,31.1,345310.0,26.8804,26.8804,26.8373,26.8545,345310.0
2020-01-27 14:30:00,31.09,31.11,31.04,31.06,310200.0,26.8459,26.8632,26.8027,26.82,310200.0
2020-01-27 14:40:00,31.06,31.07,30.96,30.96,471560.0,26.82,26.8286,26.7336,26.7336,471560.0
2020-01-27 14:50:00,30.96,30.97,30.88,30.95,745460.0,26.7336,26.7423,26.6646,26.725,745460.0
2020-01-27 15:00:00,30.94,30.98,30.91,30.91,533680.0,26.7164,26.7509,26.6905,26.6905,533680.0
2020-01-27 15:10:00,30.9,30.97,30.86,30.96,351890.0,26.6818,26.7423,26.6473,26.7336,351890.0
2020-01-27 15:20:00,30.96,31.01,30.96,30.99,377850.0,26.7336,26.7768,26.7336,26.7595,377850.0
2020-01-27 15:30:00,30.99,30.99,30.92,30.94,611870.0,26.7595,26.7595,26.6991,26.7164,611870.0
2020-01-27 15:40:00,30.94,30.95,30.88,30.89,613490.0,26.7164,26.725,26.6646,26.6732,613490.0
2020-01-27 15:50:00,30.89,30.95,30.86,30.89,2172630.0,26.6732,26.725,26.6473,26.6732,2172630.0
2020-01-28 09:30:00,31.35,31.53,31.28,31.39,1233600.0,27.0704,27.2258,27.01,27.1049,1233600.0
2020-01-28 09:40:00,31.39,31.43,31.3,31.38,705140.0,27.1049,27.1395,27.0272,27.0963,705140.0
2020-01-28 09:50:00,31.38,31.41,31.33,31.38,204800.0,27.0963,27.1222,27.0531,27.0963,204800.0
2020-01-28 10:00:00,31.38,31.44,31.38,31.42,342670.0,27.0963,27.1481,27.0963,27.1308,342670.0
2020-01-28 10:10:00,31.42,31.58,31.42,31.58,605200.0,27.1308,27.269,27.1308,27.269,605200.0
2020-01-28 10:20:00,31.58,31.73,31.58,31.64,1046560.0,27.269,27.3985,27.269,27.3208,1046560.0
2020-01-28 10:30:00,31.64,31.75,31.62,31.71,329700.0,27.3208,27.4158,27.3035,27.3813,329700.0
2020-01-28 10:40:00,31.71,31.75,31.7,31.73,253320.0,27.3813,27.4158,27.3726,27.3985,253320.0
2020-01-28 10:50:00,31.74,31.77,31.71,31.74,377150.0,27.4072,27.4331,27.3813,27.4072,377150.0
2020-01-28 11:00:00,31.75,31.76,31.64,31.64,197050.0,27.4158,27.4244,27.3208,27.3208,197050.0
2020-01-28 11:10:00,31.65,31.78,31.65,31.77,281240.0,27.3294,27.4417,27.3294,27.4331,281240.0
2020-01-28 11:20:00,31.77,31.78,31.73,31.74,305540.0,27.4331,27.4417,27.3985,27.4072,305540.0
2020-01-28 11:30:00,31.73,31.74,31.69,31.69,248750.0,27.3985,27.4072,27.364,27.364,248750.0
2020-01-28 11:40:00,31.69,31.72,31.65,31.67,121450.0,27.364,27.3899,27.3294,27.3467,121450.0
2020-01-28 11:50:00,31.66,31.69,31.62,31.69,167390.0,27.3381,27.364,27.3035,27.364,167390.0
2020-01-28 12:00:00,31.69,31.69,31.65,31.67,121830.0,27.364,27.364,27.3294,27.3467,121830.0
2020-01-28 12:10:00,31.68,31.71,31.67,31.71,170600.0,27.3553,27.3813,27.3467,27.3813,170600.0
2020-01-28 12:20:00,31.71,31.72,31.65,31.67,140960.0,27.3813,27.3899,27.3294,27.3467,140960.0
2020-01-28 12:30:00,31.68,31.73,31.68,31.71,111240.0,27.3553,27.3985,27.3553,27.3813,111240.0
2020-01-28 12:40:00,31.71,31.75,31.68,31.74,138340.0,27.3813,27.4158,27.3553,27.4072,138340.0
2020-01-28 12:50:00,31.74,31.74,31.7,31.7,95980.0,27.4072,27.4072,27.3726,27.3726,95980.0
2020-01-28 13:00:00,31.7,31.7,31.66,31.67,66860.0,27.3726,27.3726,27.3381,27.3467,66860.0
2020-01-28 13:10:00,31.67,31.69,31.67,31.68,73790.0,27.3467,27.364,27.3467,27.3553,73790.0
2020-01-28 13:20:00,31.68,31.71,31.68,31.7,58010.0,27.3553,27.3813,27.3553,27.3726,58010.0
2020-01-28 13:30:00,31.7,31.72,31.66,31.67,105330.0,27.3726,27.3899,27.3381,27.3467,105330.0
2020-01-28 13:40:00,31.67,31.71,31.66,31.71,85950.0,27.3467,27.3813,27.3381,27.3813,85950.0
2020-01-28 13:50:00,31.72,31.77,31.72,31.76,183220.0,27.3899,27.4331,27.3899,27.4244,183220.0
2020-01-28 14:00:00,31.75,31.79,31.75,31.76,170340.0,27.4158,27.4503,27.4158,27.4244,170340.0
2020-01-28 14:10:00,31.76,31.79,31.74,31.79,107910.0,27.4244,27.4503,27.4072,27.4503,107910.0
2020-01-28 14:20:00,31.79,31.81,31.78,31.78,165310.0,27.4503,27.4676,27.4417,27.4417,165310.0
2020-01-28 14:30:00,31.77,31.84,31.76,31.83,180140.0,27.4331,27.4935,27.4244,27.4849,180140.0
2020-01-28 14:40:00,31.83,31.85,31.81,31.81,119740.0,27.4849,27.5021,27.4676,27.4676,119740.0
2020-01-28 14:50:00,31.81,31.83,31.79,31.82,103690.0,27.4676,27.4849,27.4503,27.4762,103690.0
2020-01-28 15:00:00,31.82,31.83,31.78,31.8,182520.0,27.4762,27.4849,27.4417,27.459,182520.0
2020-01-28 15:10:00,31.8,31.84,31.79,31.84,140280.0,27.459,27.4935,27.4503,27.4935,140280.0
2020-01-28 15:20:00,31.85,31.91,31.83,31.9,341010.0,27.5021,27.5539,27.4849,27.5453,341010.0
2020-01-28 15:30:00,31.89,31.92,31.86,31.86,343210.0,27.5367,27.5626,27.5108,27.5108,343210.0
2020-01-28 15:40:00,31.86,31.89,31.84,31.86,340140.0,27.5108,27.5367,27.4935,27.5108,340140.0
2020-01-28 15:50:00,31.85,31.86,31.81,31.83,986080.0,27.5021,27.5108,27.4676,27.4849,986080.0
2020-01-29 09:30:00,32.08,32.12,31.94,32.1,1369340.0,27.7007,27.7353,27.5799,27.718,1369340.0
2020-01-29 09:40:00,32.1,32.54,32.09,32.38,1381710.0,27.718,28.0979,27.7094,27.9598,1381710.0
2020-01-29 09:50:00,32.39,32.4,32.14,32.18,855630.0,27.9684,27.9771,27.7526,27.7871,855630.0
2020-01-29 10:00:00,32.17,32.22,31.97,32.05,1356080.0,27.7785,27.8216,27.6058,27.6748,1356080.0
2020-01-29 10:10:00,32.05,32.21,31.95,32.14,753880.0,27.6748,27.813,27.5885,27.7526,753880.0
2020-01-29 10:20:00,32.13,32.24,32.12,32.23,328780.0,27.7439,27.8389,27.7353,27.8303,328780.0
2020-01-29 10:30:00,32.22,32.22,32.14,32.22,342130.0,27.8216,27.8216,27.7526,27.8216,342130.0
2020-01-29 10:40:00,32.23,32.23,32.16,32.17,222880.0,27.8303,27.8303,27.7698,27.7785,222880.0
2020-01-29 10:50:00,32.18,32.18,31.99,31.99,294660.0,27.7871,27.7871,27.623,27.623,294660.0
2020-01-29 11:00:00,32.0,32.04,31.95,31.95,420990.0,27.6317,27.6662,27.5885,27.5885,420990.0
2020-01-29 11:10:00,31.95,31.98,31.9,31.9,283440.0,27.5885,27.6144,27.5453,27.5453,283440.0
2020-01-29 11:20:00,31.9,31.94,31.86,31.86,219220.0,27.5453,27.5799,27.5108,27.5108,219220.0
2020-01-29 11:30:00,31.86,31.88,31.77,31.81,358140.0,27.5108,27.528,27.4331,27.4676,358140.0
2020-01-29 11:40:00,31.82,31.83,31.79,31.81,267850.0,27.4762,27.4849,27.4503,27.4676,267850.0
2020-01-29 11:50:00,31.8,31.91,31.79,31.9,322530.0,27.459,27.5539,27.4503,27.5453,322530.0
2020-01-29 12:00:00,31.9,31.9,31.86,31.89,277630.0,27.5453,27.5453,27.5108,27.5367,277630.0
2020-01-29 12:10:00,31.89,31.97,31.87,31.95,265730.0,27.5367,27.6058,27.5194,27.5885,265730.0
2020-01-29 12:20:00,31.94,31.98,31.92,31.95,264920.0,27.5799,27.6144,27.5626,27.5885,264920.0
2020-01-29 12:30:00,31.95,31.97,31.92,31.97,162230.0,27.5885,27.6058,27.5626,27.6058,162230.0
2020-01-29 12:40:00,31.96,31.99,31.94,31.96,56600.0,27.5971,27.623,27.5799,27.5971,56600.0
2020-01-29 12:50:00,31.98,32.02,31.95,31.96,193530.0,27.6144,27.6489,27.5885,27.5971,193530.0
2020-01-29 13:00:00,31.97,31.99,31.91,31.97,220390.0,27.6058,27.623,27.5539,27.6058,220390.0
2020-01-29 13:10:00,31.99,32.1,31.98,32.09,486660.0,27.623,27.718,27.6144,27.7094,486660.0
2020-01-29 13:20:00,32.09,32.13,32.05,32.07,211730.0,27.7094,27.7439,27.6748,27.6921,211730.0
2020-01-29 13:30:00,32.08,32.08,32.02,32.02,132040.0,27.7007,27.7007,27.6489,27.6489,132040.0
2020-01-29 13:40:00,32.02,32.02,31.94,31.99,112020.0,27.6489,27.6489,27.5799,27.623,112020.0
2020-01-29 13:50:00,31.96,32.03,31.95,32.0,364960.0,27.5971,27.6576,27.5885,27.6317,364960.0
2020-01-29 14:00:00,32.0,32.07,31.98,32.03,143150.0,27.6317,27.6921,27.6144,27.6576,143150.0
2020-01-29 14:10:00,32.04,32.04,31.98,32.01,312830.0,27.6662,27.6662,27.6144,27.6403,312830.0
2020-01-29 14:20:00,32.02,32.03,31.96,31.99,147770.0,27.6489,27.6576,27.5971,27.623,147770.0
2020-01-29 14:30:00,31.99,32.02,31.97,31.99,113370.0,27.623,27.6489,27.6058,27.623,113370.0
2020-01-29 14:40:00,31.99,32.0,31.91,31.93,165830.0,27.623,27.6317,27.5539,27.5712,165830.0
2020-01-29 14:50:00,31.93,31.93,31.86,31.86,218560.0,27.5712,27.5712,27.5108,27.5108,218560.0
2020-01-29 15:00:00,31.86,31.9,31.84,31.89,253190.0,27.5108,27.5453,27.4935,27.5367,253190.0
2020-01-29 15:10:00,31.89,31.9,31.78,31.83,258930.0,27.5367,27.5453,27.4417,27.4849,258930.0
2020-01-29 15:20:00,31.83,31.89,31.76,31.88,259730.0,27.4849,27.5367,27.4244,27.528,259730.0
2020-01-29 15:30:00,31.88,31.93,31.85,31.86,372810.0,27.528,27.5712,27.5021,27.5108,372810.0
2020-01-29 15:40:00,31.85,31.86,31.8,31.83,358620.0,27.5021,27.5108,27.459,27.4849,358620.0
2020-01-29 15:50:00,31.83,31.83,31.71,31.75,881230.0,27.4849,27.4849,27.3813,27.4158,881230.0
2020-01-30 09:30:00,31.4,31.52,31.26,31.49,1008570.0,27.1136,27.2172,26.9927,27.1913,1008570.0
2020-01-30 09:40:00,31.51,31.54,31.34,31.48,347150.0,27.2086,27.2345,27.0618,27.1826,347150.0
2020-01-30 09:50:00,31.46,31.55,31.28,31.32,342830.0,27.1654,27.2431,27.01,27.0445,342830.0
2020-01-30 10:00:00,31.3,31.38,31.24,31.37,254680.0,27.0272,27.0963,26.9754,27.0877,254680.0
2020-01-30 10:10:00,31.36,31.39,31.18,31.2,266580.0,27.079,27.1049,26.9236,26.9409,266580.0
2020-01-30 10:20:00,31.21,31.21,31.11,31.12,342540.0,26.9495,26.9495,26.8632,26.8718,342540.0
2020-01-30 10:30:00,31.12,31.13,30.99,31.03,676420.0,26.8718,26.8804,26.7595,26.7941,676420.0
2020-01-30 10:40:00,31.04,31.06,30.93,30.97,258830.0,26.8027,26.82,26.7077,26.7423,258830.0
2020-01-30 10:50:00,30.97,30.99,30.86,30.91,290980.0,26.7423,26.7595,26.6473,26.6905,290980.0
2020-01-30 11:00:00,30.9,31.05,30.9,31.05,198530.0,26.6818,26.8113,26.6818,26.8113,198530.0
2020-01-30 11:10:00,31.04,31.14,31.04,31.11,171010.0,26.8027,26.8891,26.8027,26.8632,171010.0
2020-01-30 11:20:00,31.12,31.2,31.07,31.19,171560.0,26.8718,26.9409,26.8286,26.9322,171560.0
2020-01-30 11:30:00,31.19,31.2,31.13,31.15,307680.0,26.9322,26.9409,26.8804,26.8977,307680.0
2020-01-30 11:40:00,31.15,31.21,31.12,31.19,251060.0,26.8977,26.9495,26.8718,26.9322,251060.0
2020-01-30 11:50:00,31.2,31.3,31.19,31.21,224980.0,26.9409,27.0272,26.9322,26.9495,224980.0
2020-01-30 12:00:00,31.21,31.24,31.16,31.16,317050.0,26.9495,26.9754,26.9063,26.9063,317050.0
2020-01-30 12:10:00,31.15,31.18,31.14,31.16,120370.0,26.8977,26.9236,26.8891,26.9063,120370.0
2020-01-30 12:20:00,31.16,31.17,31.02,31.03,245670.0,26.9063,26.915,26.7854,26.7941,245670.0
2020-01-30 12:30:00,31.03,31.05,30.93,30.95,149520.0,26.7941,26.8113,26.7077,26.725,149520.0
2020-01-30 12:40:00,30.96,30.98,30.92,30.92,126280.0,26.7336,26.7509,26.6991,26.6991,126280.0
2020-01-30 12:50:00,30.93,31.01,30.93,30.97,153860.0,26.7077,26.7768,26.7077,26.7423,153860.0
2020-01-30 13:00:00,30.97,31.02,30.94,30.97,129530.0,26.7423,26.7854,26.7164,26.7423,129530.0
2020-01-30 13:10:00,30.97,30.99,30.92,30.93,115240.0,26.7423,26.7595,26.6991,26.7077,115240.0
2020-01-30 13:20:00,30.92,31.0,30.92,30.98,99120.0,26.6991,26.7682,26.6991,26.7509,99120.0
2020-01-30 13:30:00,30.99,31.04,30.95,30.96,117220.0,26.7595,26.8027,26.725,26.7336,117220.0
2020-01-30 13:40:00,30.97,31.01,30.96,30.96,139030.0,26.7423,26.7768,26.7336,26.7336,139030.0
2020-01-30 13:50:00,30.95,31.0,30.94,30.98,150590.0,26.725,26.7682,26.7164,26.7509,150590.0
2020-01-30 14:00:00,30.98,31.08,30.96,31.08,112540.0,26.7509,26.8373,26.7336,26.8373,112540.0
2020-01-30 14:10:00,31.07,31.17,31.07,31.17,261490.0,26.8286,26.915,26.8286,26.915,261490.0
2020-01-30 14:20:00,31.16,31.24,31.16,31.19,285240.0,26.9063,26.9754,26.9063,26.9322,285240.0
2020-01-30 14:30:00,31.2,31.2,31.09,31.1,143160.0,26.9409,26.9409,26.8459,26.8545,143160.0
2020-01-30 14:40:00,31.09,31.25,31.05,31.14,552540.0,26.8459,26.984,26.8113,26.8891,552540.0
2020-01-30 14:50:00,31.16,31.19,31.08,31.16,148750.0,26.9063,26.9322,26.8373,26.9063,148750.0
2020-01-30 15:00:00,31.17,31.22,31.14,31.15,295450.0,26.915,26.9581,26.8891,26.8977,295450.0
2020-01-30 15:10:00,31.15,31.2,31.11,31.18,177700.0,26.8977,26.9409,26.8632,26.9236,177700.0
2020-01-30 15:20:00,31.19,31.29,31.18,31.26,339810.0,26.9322,27.0186,26.9236,26.9927,339810.0
2020-01-30 15:30:00,31.27,31.29,31.25,31.29,233020.0,27.0013,27.0186,26.984,27.0186,233020.0
2020-01-30 15:40:00,31.28,31.4,31.28,31.38,438910.0,27.01,27.1136,27.01,27.0963,438910.0
2020-01-30 15:50:00,31.38,31.55,31.38,31.53,1634440.0,27.0963,27.2431,27.0963,27.2258,1634440.0
2020-01-31 09:30:00,31.42,31.46,31.08,31.22,901810.0,27.1308,27.1654,26.8373,26.9581,901810.0
2020-01-31 09:40:00,31.24,31.24,31.04,31.04,241610.0,26.9754,26.9754,26.8027,26.8027,241610.0
2020-01-31 09:50:00,31.03,31.06,30.95,31.01,344060.0,26.7941,26.82,26.725,26.7768,344060.0
2020-01-31 10:00:00,31.01,31.01,30.81,30.86,435620.0,26.7768,26.7768,26.6041,26.6473,435620.0
2020-01-31 10:10:00,30.85,30.92,30.75,30.8,475920.0,26.6387,26.6991,26.5523,26.5955,475920.0
2020-01-31 10:20:00,30.8,30.83,30.68,30.69,609320.0,26.5955,26.6214,26.4919,26.5005,609320.0
2020-01-31 10:30:00,30.67,30.8,30.67,30.76,340800.0,26.4832,26.5955,26.4832,26.5609,340800.0
2020-01-31 10:40:00,30.76,30.8,30.65,30.65,349000.0,26.5609,26.5955,26.466,26.466,349000.0
2020-01-31 10:50:00,30.65,30.68,30.61,30.68,321300.0,26.466,26.4919,26.4314,26.4919,321300.0
2020-01-31 11:00:00,30.67,30.78,30.66,30.71,444470.0,26.4832,26.5782,26.4746,26.5178,444470.0
2020-01-31 11:10:00,30.7,30.77,30.6,30.75,339360.0,26.5091,26.5696,26.4228,26.5523,339360.0
2020-01-31 11:20:00,30.74,30.76,30.64,30.66,181770.0,26.5437,26.5609,26.4573,26.4746,181770.0
2020-01-31 11:30:00,30.64,30.73,30.62,30.66,215080.0,26.4573,26.535,26.44,26.4746,215080.0
2020-01-31 11:40:00,30.69,30.83,30.69,30.81,238360.0,26.5005,26.6214,26.5005,26.6041,238360.0
2020-01-31 11:50:00,30.81,30.91,30.77,30.9,330180.0,26.6041,26.6905,26.5696,26.6818,330180.0
2020-01-31 12:00:00,30.89,30.91,30.82,30.88,230400.0,26.6732,26.6905,26.6127,26.6646,230400.0
2020-01-31 12:10:00,30.88,30.9,30.8,30.83,108100.0,26.6646,26.6818,26.5955,26.6214,108100.0
2020-01-31 12:20:00,30.83,30.86,30.79,30.85,103710.0,26.6214,26.6473,26.5868,26.6387,103710.0
2020-01-31 12:30:00,30.85,30.85,30.7,30.74,121630.0,26.6387,26.6387,26.5091,26.5437,121630.0
2020-01-31 12:40:00,30.73,30.8,30.7,30.71,203210.0,26.535,26.5955,26.5091,26.5178,203210.0
2020-01-31 12:50:00,30.71,30.77,30.66,30.71,200830.0,26.5178,26.5696,26.4746,26.5178,200830.0
2020-01-31 13:00:00,30.73,30.81,30.7,30.72,121840.0,26.535,26.6041,26.5091,26.5264,121840.0
2020-01-31 13:10:00,30.7,30.73,30.67,30.72,146100.0,26.5091,26.535,26.4832,26.5264,146100.0
2020-01-31 13:20:00,30.71,30.78,30.68,30.76,201320.0,26.5178,26.5782,26.4919,26.5609,201320.0
2020-01-31 13:30:00,30.75,30.77,30.68,30.69,210150.0,26.5523,26.5696,26.4919,26.5005,210150.0
2020-01-31 13:40:00,30.7,30.72,30.65,30.71,190150.0,26.5091,26.5264,26.466,26.5178,190150.0
2020-01-31 13:50:00,30.7,30.76,30.66,30.75,130970.0,26.5091,26.5609,26.4746,26.5523,130970.0
2020-01-31 14:00:00,30.76,30.81,30.75,30.79,131690.0,26.5609,26.6041,26.5523,26.5868,131690.0
2020-01-31 14:10:00,30.79,30.81,30.75,30.79,158700.0,26.5868,26.6041,26.5523,26.5868,158700.0
2020-01-31 14:20:00,30.77,30.77,30.65,30.68,135740.0,26.5696,26.5696,26.466,26.4919,135740.0
2020-01-31 14:30:00,30.67,30.79,30.67,30.74,199330.0,26.4832,26.5868,26.4832,26.5437,199330.0
2020-01-31 14:40:00,30.74,30.74,30.65,30.66,100630.0,26.5437,26.5437,26.466,26.4746,100630.0
2020-01-31 14:50:00,30.66,30.71,30.65,30.66,198780.0,26.4746,26.5178,26.466,26.4746,198780.0
2020-01-31 15:00:00,30.68,30.7,30.6,30.62,216800.0,26.4919,26.5091,26.4228,26.44,216800.0
2020-01-31 15:10:00,30.63,30.63,30.57,30.59,370820.0,26.4487,26.4487,26.3969,26.4141,370820.0
2020-01-31 15:20:00,30.59,30.61,30.52,30.52,359050.0,26.4141,26.4314,26.3537,26.3537,359050.0
2020-01-31 15:30:00,30.52,30.53,30.41,30.42,514340.0,26.3537,26.3623,26.2587,26.2674,514340.0
2020-01-31 15:40:00,30.43,30.55,30.36,30.48,726300.0,26.276,26.3796,26.2155,26.3192,726300.0
2020-01-31 15:50:00,30.46,30.58,30.46,30.5,944170.0,26.3019,26.4055,26.3019,26.3364,944170.0
2020-02-03 09:30:00,30.65,30.66,30.37,30.37,1205540.0,26.466,26.4746,26.2242,26.2242,1205540.0
2020-02-03 09:40:00,30.36,30.53,30.36,30.45,659180.0,26.2155,26.3623,26.2155,26.2933,659180.0
2020-02-03 09:50:00,30.46,30.6,30.42,30.52,579980.0,26.3019,26.4228,26.2674,26.3537,579980.0
2020-02-03 10:00:00,30.53,30.63,30.43,30.44,404340.0,26.3623,26.4487,26.276,26.2846,404340.0
2020-02-03 10:10:00,30.45,30.49,30.42,30.44,340880.0,26.2933,26.3278,26.2674,26.2846,340880.0
2020-02-03 10:20:00,30.43,30.54,30.42,30.53,384250.0,26.276,26.371,26.2674,26.3623,384250.0
2020-02-03 10:30:00,30.54,30.63,30.51,30.61,270650.0,26.371,26.4487,26.3451,26.4314,270650.0
2020-02-03 10:40:00,30.6,30.64,30.56,30.57,648780.0,26.4228,26.4573,26.3882,26.3969,648780.0
2020-02-03 10:50:00,30.57,30.59,30.54,30.58,155810.0,26.3969,26.4141,26.371,26.4055,155810.0
2020-02-03 11:00:00,30.59,30.64,30.57,30.62,201600.0,26.4141,26.4573,26.3969,26.44,201600.0
2020-02-03 11:10:00,30.61,30.62,30.54,30.55,250420.0,26.4314,26.44,26.371,26.3796,250420.0
2020-02-03 11:20:00,30.57,30.59,30.51,30.51,328260.0,26.3969,26.4141,26.3451,26.3451,328260.0
2020-02-03 11:30:00,30.52,30.53,30.45,30.46,152590.0,26.3537,26.3623,26.2933,26.3019,152590.0
2020-02-03 11:40:00,30.46,30.46,30.4,30.41,318880.0,26.3019,26.3019,26.2501,26.2587,318880.0
2020-02-03 11:50:00,30.42,30.44,30.4,30.42,227470.0,26.2674,26.2846,26.2501,26.2674,227470.0
2020-02-03 12:00:00,30.43,30.48,30.38,30.39,343100.0,26.276,26.3192,26.2328,26.2414,343100.0
2020-02-03 12:10:00,30.4,30.5,30.39,30.48,325250.0,26.2501,26.3364,26.2414,26.3192,325250.0
2020-02-03 12:20:00,30.48,30.5,30.46,30.49,128290.0,26.3192,26.3364,26.3019,26.3278,128290.0
2020-02-03 12:30:00,30.5,30.54,30.47,30.53,136990.0,26.3364,26.371,26.3105,26.3623,136990.0
2020-02-03 12:40:00,30.53,30.59,30.52,30.58,136450.0,26.3623,26.4141,26.3537,26.4055,136450.0
2020-02-03 12:50:00,30.58,30.63,30.56,30.61,120080.0,26.4055,26.4487,26.3882,26.4314,120080.0
2020-02-03 13:00:00,30.62,30.62,30.58,30.58,149830.0,26.44,26.44,26.4055,26.4055,149830.0
2020-02-03 13:10:00,30.59,30.6,30.5,30.52,238960.0,26.4141,26.4228,26.3364,26.3537,238960.0
2020-02-03 13:20:00,30.51,30.57,30.51,30.52,164500.0,26.3451,26.3969,26.3451,26.3537,164500.0
2020-02-03 13:30:00,30.52,30.6,30.51,30.59,128160.0,26.3537,26.4228,26.3451,26.4141,128160.0
2020-02-03 13:40:00,30.59,30.61,30.57,30.6,181270.0,26.4141,26.4314,26.3969,26.4228,181270.0
2020-02-03 13:50:00,30.6,30.63,30.56,30.63,156190.0,26.4228,26.4487,26.3882,26.4487,156190.0
2020-02-03 14:00:00,30.63,30.63,30.55,30.57,265730.0,26.4487,26.4487,26.3796,26.3969,265730.0
2020-02-03 14:10:00,30.56,30.56,30.51,30.53,156130.0,26.3882,26.3882,26.3451,26.3623,156130.0
2020-02-03 14:20:00,30.54,30.56,30.51,30.51,178370.0,26.371,26.3882,26.3451,26.3451,178370.0
2020-02-03 14:30:00,30.51,30.54,30.49,30.53,263410.0,26.3451,26.371,26.3278,26.3623,263410.0
2020-02-03 14:40:00,30.53,30.59,30.51,30.58,382110.0,26.3623,26.4141,26.3451,26.4055,382110.0
2020-02-03 14:50:00,30.58,30.58,30.54,30.55,119780.0,26.4055,26.4055,26.371,26.3796,119780.0
2020-02-03 15:00:00,30.55,30.59,30.55,30.58,275810.0,26.3796,26.4141,26.3796,26.4055,275810.0
2020-02-03 15:10:00,30.57,30.58,30.54,30.55,158120.0,26.3969,26.4055,26.371,26.3796,158120.0
2020-02-03 15:20:00,30.55,30.57,30.53,30.56,245120.0,26.3796,26.3969,26.3623,26.3882,245120.0
2020-02-03 15:30:00,30.57,30.57,30.53,30.53,216860.0,26.3969,26.3969,26.3623,26.3623,216860.0
2020-02-03 15:40:00,30.53,30.53,30.43,30.43,374910.0,26.3623,26.3623,26.276,26.276,374910.0
2020-02-03 15:50:00,30.43,30.59,30.43,30.52,1167700.0,26.276,26.4141,26.276,26.3537,1167700.0
2020-02-04 09:30:00,31.17,31.2,30.96,31.08,1442130.0,26.915,26.9409,26.7336,26.8373,1442130.0
2020-02-04 09:40:00,31.08,31.24,31.08,31.21,690090.0,26.8373,26.9754,26.8373,26.9495,690090.0
2020-02-04 09:50:00,31.2,31.22,31.14,31.17,361760.0,26.9409,26.9581,26.8891,26.915,361760.0
2020-02-04 10:00:00,31.19,31.19,31.08,31.17,296450.0,26.9322,26.9322,26.8373,26.915,296450.0
2020-02-04 10:10:00,31.18,31.19,31.07,31.08,122910.0,26.9236,26.9322,26.8286,26.8373,122910.0
2020-02-04 10:20:00,31.1,31.16,31.08,31.14,103500.0,26.8545,26.9063,26.8373,26.8891,103500.0
2020-02-04 10:30:00,31.15,31.16,31.11,31.11,87300.0,26.8977,26.9063,26.8632,26.8632,87300.0
2020-02-04 10:40:00,31.13,31.15,31.06,31.15,276540.0,26.8804,26.8977,26.82,26.8977,276540.0
2020-02-04 10:50:00,31.15,31.21,31.14,31.14,246300.0,26.8977,26.9495,26.8891,26.8891,246300.0
2020-02-04 11:00:00,31.13,31.21,31.13,31.2,142650.0,26.8804,26.9495,26.8804,26.9409,142650.0
2020-02-04 11:10:00,31.2,31.22,31.14,31.21,187310.0,26.9409,26.9581,26.8891,26.9495,187310.0
2020-02-04 11:20:00,31.2,31.28,31.19,31.25,315410.0,26.9409,27.01,26.9322,26.984,315410.0
2020-02-04 11:30:00,31.25,31.35,31.24,31.32,192480.0,26.984,27.0704,26.9754,27.0445,192480.0
2020-02-04 11:40:00,31.33,31.38,31.33,31.36,210260.0,27.0531,27.0963,27.0531,27.079,210260.0
2020-02-04 11:50:00,31.36,31.4,31.32,31.39,151620.0,27.079,27.1136,27.0445,27.1049,151620.0
2020-02-04 12:00:00,31.38,31.44,31.35,31.39,281060.0,27.0963,27.1481,27.0704,27.1049,281060.0
2020-02-04 12:10:00,31.4,31.46,31.38,31.38,286320.0,27.1136,27.1654,27.0963,27.0963,286320.0
2020-02-04 12:20:00,31.4,31.45,31.35,31.35,359550.0,27.1136,27.1567,27.0704,27.0704,359550.0
2020-02-04 12:30:00,31.35,31.37,31.33,31.36,122410.0,27.0704,27.0877,27.0531,27.079,122410.0
2020-02-04 12:40:00,31.36,31.39,31.34,31.34,155410.0,27.079,27.1049,27.0618,27.0618,155410.0
2020-02-04 12:50:00,31.36,31.38,31.32,31.37,204770.0,27.079,27.0963,27.0445,27.0877,204770.0
2020-02-04 13:00:00,31.36,31.39,31.35,31.38,172860.0,27.079,27.1049,27.0704,27.0963,172860.0
2020-02-04 13:10:00,31.39,31.39,31.36,31.38,241150.0,27.1049,27.1049,27.079,27.0963,241150.0
2020-02-04 13:20:00,31.38,31.38,31.3,31.31,219070.0,27.0963,27.0963,27.0272,27.0359,219070.0
2020-02-04 13:30:00,31.3,31.31,31.26,31.26,293730.0,27.0272,27.0359,26.9927,26.9927,293730.0
2020-02-04 13:40:00,31.26,31.3,31.25,31.26,636270.0,26.9927,27.0272,26.984,26.9927,636270.0
2020-02-04 13:50:00,31.25,31.26,31.22,31.24,233950.0,26.984,26.9927,26.9581,26.9754,233950.0
2020-02-04 14:00:00,31.25,31.25,31.2,31.21,242870.0,26.984,26.984,26.9409,26.9495,242870.0
2020-02-04 14:10:00,31.21,31.21,31.17,31.19,397490.0,26.9495,26.9495,26.915,26.9322,397490.0
2020-02-04 14:20:00,31.19,31.2,31.16,31.17,246140.0,26.9322,26.9409,26.9063,26.915,246140.0
2020-02-04 14:30:00,31.17,31.19,31.15,31.17,520600.0,26.915,26.9322,26.8977,26.915,520600.0
2020-02-04 14:40:00,31.18,31.24,31.17,31.2,536490.0,26.9236,26.9754,26.915,26.9409,536490.0
2020-02-04 14:50:00,31.2,31.23,31.18,31.18,226880.0,26.9409,26.9668,26.9236,26.9236,226880.0
2020-02-04 15:00:00,31.18,31.18,31.13,31.16,438720.0,26.9236,26.9236,26.8804,26.9063,438720.0
2020-02-04 15:10:00,31.16,31.18,31.14,31.17,334630.0,26.9063,26.9236,26.8891,26.915,334630.0
2020-02-04 15:20:00,31.17,31.2,31.15,31.16,288980.0,26.915,26.9409,26.8977,26.9063,288980.0
2020-02-04 15:30:00,31.16,31.18,31.14,31.18,387940.0,26.9063,26.9236,26.8891,26.9236,387940.0
2020-02-04 15:40:00,31.17,31.19,31.14,31.15,385470.0,26.915,26.9322,26.8891,26.8977,385470.0
2020-02-04 15:50:00,31.14,31.18,31.09,31.18,1328320.0,26.8891,26.9236,26.8459,26.9236,1328320.0
2020-02-05 09:30:00,31.75,31.98,31.71,31.87,1290440.0,27.4158,27.6144,27.3813,27.5194,1290440.0
2020-02-05 09:40:00,31.87,31.9,31.7,31.82,588870.0,27.5194,27.5453,27.3726,27.4762,588870.0
2020-02-05 09:50:00,31.81,31.81,31.64,31.74,201170.0,27.4676,27.4676,27.3208,27.4072,201170.0
2020-02-05 10:00:00,31.72,31.76,31.67,31.72,310590.0,27.3899,27.4244,27.3467,27.3899,310590.0
2020-02-05 10:10:00,31.73,31.74,31.6,31.62,232840.0,27.3985,27.4072,27.2863,27.3035,232840.0
2020-02-05 10:20:00,31.61,31.72,31.59,31.65,356440.0,27.2949,27.3899,27.2776,27.3294,356440.0
2020-02-05 10:30:00,31.63,31.7,31.6,31.64,285270.0,27.3122,27.3726,27.2863,27.3208,285270.0
2020-02-05 10:40:00,31.63,31.71,31.6,31.66,237760.0,27.3122,27.3813,27.2863,27.3381,237760.0
2020-02-05 10:50:00,31.68,31.79,31.68,31.77,186520.0,27.3553,27.4503,27.3553,27.4331,186520.0
2020-02-05 11:00:00,31.76,31.78,31.74,31.77,183730.0,27.4244,27.4417,27.4072,27.4331,183730.0
2020-02-05 11:10:00,31.76,31.77,31.7,31.73,270750.0,27.4244,27.4331,27.3726,27.3985,270750.0
2020-02-05 11:20:00,31.73,31.73,31.68,31.7,565910.0,27.3985,27.3985,27.3553,27.3726,565910.0
2020-02-05 11:30:00,31.71,31.72,31.66,31.69,399550.0,27.3813,27.3899,27.3381,27.364,399550.0
2020-02-05 11:40:00,31.66,31.72,31.62,31.71,301330.0,27.3381,27.3899,27.3035,27.3813,301330.0
2020-02-05 11:50:00,31.7,31.81,31.69,31.81,467480.0,27.3726,27.4676,27.364,27.4676,467480.0
2020-02-05 12:00:00,31.8,31.83,31.79,31.81,320200.0,27.459,27.4849,27.4503,27.4676,320200.0
2020-02-05 12:10:00,31.8,31.82,31.76,31.77,334400.0,27.459,27.4762,27.4244,27.4331,334400.0
2020-02-05 12:20:00,31.78,31.78,31.71,31.72,686740.0,27.4417,27.4417,27.3813,27.3899,686740.0
2020-02-05 12:30:00,31.72,31.83,31.7,31.81,282650.0,27.3899,27.4849,27.3726,27.4676,282650.0
2020-02-05 12:40:00,31.8,31.82,31.79,31.8,82050.0,27.459,27.4762,27.4503,27.459,82050.0
2020-02-05 12:50:00,31.81,31.88,31.79,31.79,297670.0,27.4676,27.528,27.4503,27.4503,297670.0
2020-02-05 13:00:00,31.78,31.81,31.76,31.79,109080.0,27.4417,27.4676,27.4244,27.4503,109080.0
2020-02-05 13:10:00,31.78,31.8,31.75,31.79,139530.0,27.4417,27.459,27.4158,27.4503,139530.0
2020-02-05 13:20:00,31.79,31.8,31.78,31.79,138760.0,27.4503,27.459,27.4417,27.4503,138760.0
2020-02-05 13:30:00,31.79,31.79,31.71,31.73,177360.0,27.4503,27.4503,27.3813,27.3985,177360.0
2020-02-05 13:40:00,31.73,31.78,31.72,31.76,89640.0,27.3985,27.4417,27.3899,27.4244,89640.0
2020-02-05 13:50:00,31.76,31.77,31.74,31.75,73340.0,27.4244,27.4331,27.4072,27.4158,73340.0
2020-02-05 14:00:00,31.75,31.75,31.69,31.69,100260.0,27.4158,27.4158,27.364,27.364,100260.0
2020-02-05 14:10:00,31.68,31.7,31.66,31.68,147450.0,27.3553,27.3726,27.3381,27.3553,147450.0
2020-02-05 14:20:00,31.69,31.72,31.68,31.7,200570.0,27.364,27.3899,27.3553,27.3726,200570.0
2020-02-05 14:30:00,31.7,31.74,31.69,31.72,175890.0,27.3726,27.4072,27.364,27.3899,175890.0
2020-02-05 14:40:00,31.72,31.75,31.71,31.74,296780.0,27.3899,27.4158,27.3813,27.4072,296780.0
2020-02-05 14:50:00,31.74,31.78,31.74,31.76,411340.0,27.4072,27.4417,27.4072,27.4244,411340.0
2020-02-05 15:00:00,31.77,31.82,31.76,31.82,381080.0,27.4331,27.4762,27.4244,27.4762,381080.0
2020-02-05 15:10:00,31.82,31.82,31.78,31.8,239940.0,27.4762,27.4762,27.4417,27.459,239940.0
2020-02-05 15:20:00,31.8,31.83,31.76,31.76,366230.0,27.459,27.4849,27.4244,27.4244,366230.0
2020-02-05 15:30:00,31.76,31.77,31.73,31.77,271380.0,27.4244,27.4331,27.3985,27.4331,271380.0
2020-02-05 15:40:00,31.76,31.78,31.73,31.73,450020.0,27.4244,27.4417,27.3985,27.3985,450020.0
2020-02-05 15:50:00,31.73,31.75,31.67,31.75,1111630.0,27.3985,27.4158,27.3467,27.4158,1111630.0
2020-02-06 09:30:00,31.88,31.93,31.52,31.55,643400.0,27.528,27.5712,27.2172,27.2431,643400.0
2020-02-06 09:40:00,31.53,31.57,31.43,31.49,1376600.0,27.2258,27.2604,27.1395,27.1913,1376600.0
2020-02-06 09:50:00,31.47,31.67,31.42,31.67,407570.0,27.174,27.3467,27.1308,27.3467,407570.0
2020-02-06 10:00:00,31.64,31.66,31.56,31.56,366430.0,27.3208,27.3381,27.2517,27.2517,366430.0
2020-02-06 10:10:00,31.56,31.62,31.51,31.55,250180.0,27.2517,27.3035,27.2086,27.2431,250180.0
2020-02-06 10:20:00,31.55,31.61,31.5,31.57,144780.0,27.2431,27.2949,27.1999,27.2604,144780.0
2020-02-06 10:30:00,31.56,31.61,31.51,31.61,145430.0,27.2517,27.2949,27.2086,27.2949,145430.0
2020-02-06 10:40:00,31.61,31.62,31.54,31.54,112550.0,27.2949,27.3035,27.2345,27.2345,112550.0
2020-02-06 10:50:00,31.55,31.63,31.53,31.61,364680.0,27.2431,27.3122,27.2258,27.2949,364680.0
2020-02-06 11:00:00,31.6,31.63,31.6,31.62,354580.0,27.2863,27.3122,27.2863,27.3035,354580.0
2020-02-06 11:10:00,31.62,31.7,31.61,31.67,299220.0,27.3035,27.3726,27.2949,27.3467,299220.0
2020-02-06 11:20:00,31.67,31.76,31.67,31.76,174280.0,27.3467,27.4244,27.3467,27.4244,174280.0
2020-02-06 11:30:00,31.77,31.85,31.76,31.84,385110.0,27.4331,27.5021,27.4244,27.4935,385110.0
2020-02-06 11:40:00,31.84,31.85,31.78,31.79,631600.0,27.4935,27.5021,27.4417,27.4503,631600.0
2020-02-06 11:50:00,31.8,31.82,31.72,31.73,311090.0,27.459,27.4762,27.3899,27.3985,311090.0
2020-02-06 12:00:00,31.73,31.82,31.73,31.8,235140.0,27.3985,27.4762,27.3985,27.459,235140.0
2020-02-06 12:10:00,31.79,31.8,31.76,31.78,278280.0,27.4503,27.459,27.4244,27.4417,278280.0
2020-02-06 12:20:00,31.79,31.8,31.75,31.78,300910.0,27.4503,27.459,27.4158,27.4417,300910.0
2020-02-06 12:30:00,31.78,31.78,31.72,31.78,518500.0,27.4417,27.4417,27.3899,27.4417,518500.0
2020-02-06 12:40:00,31.77,31.85,31.77,31.79,434700.0,27.4331,27.5021,27.4331,27.4503,434700.0
2020-02-06 12:50:00,31.79,31.79,31.74,31.76,155960.0,27.4503,27.4503,27.4072,27.4244,155960.0
2020-02-06 13:00:00,31.77,31.77,31.74,31.76,179950.0,27.4331,27.4331,27.4072,27.4244,179950.0
2020-02-06 13:10:00,31.76,31.78,31.71,31.76,115750.0,27.4244,27.4417,27.3813,27.4244,115750.0
2020-02-06 13:20:00,31.76,31.76,31.7,31.7,74570.0,27.4244,27.4244,27.3726,27.3726,74570.0
2020-02-06 13:30:00,31.7,31.72,31.7,31.71,107250.0,27.3726,27.3899,27.3726,27.3813,107250.0
2020-02-06 13:40:00,31.71,31.73,31.68,31.73,100840.0,27.3813,27.3985,27.3553,27.3985,100840.0
2020-02-06 13:50:00,31.74,31.76,31.71,31.74,286570.0,27.4072,27.4244,27.3813,27.4072,286570.0
2020-02-06 14:00:00,31.74,31.77,31.7,31.76,165530.0,27.4072,27.4331,27.3726,27.4244,165530.0
2020-02-06 14:10:00,31.76,31.78,31.74,31.75,241540.0,27.4244,27.4417,27.4072,27.4158,241540.0
2020-02-06 14:20:00,31.75,31.79,31.73,31.78,119500.0,27.4158,27.4503,27.3985,27.4417,119500.0
2020-02-06 14:30:00,31.78,31.86,31.78,31.83,821430.0,27.4417,27.5108,27.4417,27.4849,821430.0
2020-02-06 14:40:00,31.83,31.92,31.82,31.92,269170.0,27.4849,27.5626,27.4762,27.5626,269170.0
2020-02-06 14:50:00,31.92,31.92,31.83,31.84,281710.0,27.5626,27.5626,27.4849,27.4935,281710.0
2020-02-06 15:00:00,31.84,31.86,31.81,31.86,97490.0,27.4935,27.5108,27.4676,27.5108,97490.0
2020-02-06 15:10:00,31.86,31.91,31.85,31.87,164220.0,27.5108,27.5539,27.5021,27.5194,164220.0
2020-02-06 15:20:00,31.88,31.91,31.86,31.9,173280.0,27.528,27.5539,27.5108,27.5453,173280.0
2020-02-06 15:30:00,31.9,31.93,31.87,31.93,254490.0,27.5453,27.5712,27.5194,27.5712,254490.0
2020-02-06 15:40:00,31.93,31.94,31.86,31.87,353890.0,27.5712,27.5799,27.5108,27.5194,353890.0
2020-02-06 15:50:00,31.88,31.99,31.88,31.97,1326630.0,27.528,27.623,27.528,27.6058,1326630.0
2020-02-07 09:30:00,31.83,31.85,31.68,31.74,977690.0,27.4849,27.5021,27.3553,27.4072,977690.0
2020-02-07 09:40:00,31.73,31.77,31.56,31.7,249820.0,27.3985,27.4331,27.2517,27.3726,249820.0
2020-02-07 09:50:00,31.72,31.75,31.61,31.65,247450.0,27.3899,27.4158,27.2949,27.3294,247450.0
2020-02-07 10:00:00,31.63,31.65,31.6,31.64,322800.0,27.3122,27.3294,27.2863,27.3208,322800.0
2020-02-07 10:10:00,31.64,31.68,31.62,31.67,115060.0,27.3208,27.3553,27.3035,27.3467,115060.0
2020-02-07 10:20:00,31.68,31.74,31.67,31.72,224440.0,27.3553,27.4072,27.3467,27.3899,224440.0
2020-02-07 10:30:00,31.72,31.77,31.72,31.73,160270.0,27.3899,27.4331,27.3899,27.3985,160270.0
2020-02-07 10:40:00,31.75,31.77,31.7,31.75,148390.0,27.4158,27.4331,27.3726,27.4158,148390.0
2020-02-07 10:50:00,31.75,31.75,31.68,31.7,77600.0,27.4158,27.4158,27.3553,27.3726,77600.0
2020-02-07 11:00:00,31.69,31.7,31.65,31.65,125120.0,27.364,27.3726,27.3294,27.3294,125120.0
2020-02-07 11:10:00,31.64,31.65,31.62,31.64,500020.0,27.3208,27.3294,27.3035,27.3208,500020.0
2020-02-07 11:20:00,31.64,31.73,31.64,31.72,209410.0,27.3208,27.3985,27.3208,27.3899,209410.0
2020-02-07 11:30:00,31.72,31.77,31.71,31.71,126980.0,27.3899,27.4331,27.3813,27.3813,126980.0
2020-02-07 11:40:00,31.72,31.72,31.64,31.64,132090.0,27.3899,27.3899,27.3208,27.3208,132090.0
2020-02-07 11:50:00,31.64,31.65,31.63,31.64,86500.0,27.3208,27.3294,27.3122,27.3208,86500.0
2020-02-07 12:00:00,31.65,31.67,31.64,31.65,162330.0,27.3294,27.3467,27.3208,27.3294,162330.0
2020-02-07 12:10:00,31.65,31.65,31.61,31.63,243930.0,27.3294,27.3294,27.2949,27.3122,243930.0
2020-02-07 12:20:00,31.63,31.65,31.62,31.65,106980.0,27.3122,27.3294,27.3035,27.3294,106980.0
2020-02-07 12:30:00,31.64,31.65,31.61,31.62,227540.0,27.3208,27.3294,27.2949,27.3035,227540.0
2020-02-07 12:40:00,31.63,31.63,31.6,31.62,212900.0,27.3122,27.3122,27.2863,27.3035,212900.0
2020-02-07 12:50:00,31.61,31.62,31.61,31.61,132350.0,27.2949,27.3035,27.2949,27.2949,132350.0
2020-02-07 13:00:00,31.61,31.62,31.55,31.55,281990.0,27.2949,27.3035,27.2431,27.2431,281990.0
2020-02-07 13:10:00,31.54,31.6,31.54,31.58,123090.0,27.2345,27.2863,27.2345,27.269,123090.0
2020-02-07 13:20:00,31.59,31.61,31.57,31.6,82380.0,27.2776,27.2949,27.2604,27.2863,82380.0
2020-02-07 13:30:00,31.61,31.64,31.58,31.58,206710.0,27.2949,27.3208,27.269,27.269,206710.0
2020-02-07 13:40:00,31.58,31.61,31.55,31.56,116960.0,27.269,27.2949,27.2431,27.2517,116960.0
2020-02-07 13:50:00,31.56,31.58,31.53,31.53,162530.0,27.2517,27.269,27.2258,27.2258,162530.0
2020-02-07 14:00:00,31.53,31.54,31.49,31.51,193920.0,27.2258,27.2345,27.1913,27.2086,193920.0
2020-02-07 14:10:00,31.53,31.54,31.49,31.52,239130.0,27.2258,27.2345,27.1913,27.2172,239130.0
2020-02-07 14:20:00,31.52,31.59,31.51,31.58,308110.0,27.2172,27.2776,27.2086,27.269,308110.0
2020-02-07 14:30:00,31.57,31.62,31.57,31.59,181390.0,27.2604,27.3035,27.2604,27.2776,181390.0
2020-02-07 14:40:00,31.59,31.64,31.56,31.56,151140.0,27.2776,27.3208,27.2517,27.2517,151140.0
2020-02-07 14:50:00,31.57,31.63,31.55,31.61,83520.0,27.2604,27.3122,27.2431,27.2949,83520.0
2020-02-07 15:00:00,31.61,31.63,31.6,31.61,83820.0,27.2949,27.3122,27.2863,27.2949,83820.0
2020-02-07 15:10:00,31.61,31.62,31.59,31.6,110960.0,27.2949,27.3035,27.2776,27.2863,110960.0
2020-02-07 15:20:00,31.59,31.59,31.54,31.57,84520.0,27.2776,27.2776,27.2345,27.2604,84520.0
2020-02-07 15:30:00,31.57,31.61,31.56,31.56,143980.0,27.2604,27.2949,27.2517,27.2517,143980.0
2020-02-07 15:40:00,31.56,31.61,31.56,31.59,219460.0,27.2517,27.2949,27.2517,27.2776,219460.0
2020-02-07 15:50:00,31.6,31.6,31.52,31.54,899140.0,27.2863,27.2863,27.2172,27.2345,899140.0
2020-02-10 09:30:00,31.24,31.33,31.03,31.25,980660.0,26.9754,27.0531,26.7941,26.984,980660.0
2020-02-10 09:40:00,31.26,31.26,31.17,31.21,295170.0,26.9927,26.9927,26.915,26.9495,295170.0
2020-02-10 09:50:00,31.21,31.32,31.18,31.28,292650.0,26.9495,27.0445,26.9236,27.01,292650.0
2020-02-10 10:00:00,31.28,31.31,31.26,31.3,230770.0,27.01,27.0359,26.9927,27.0272,230770.0
2020-02-10 10:10:00,31.29,31.3,31.21,31.24,245020.0,27.0186,27.0272,26.9495,26.9754,245020.0
2020-02-10 10:20:00,31.24,31.24,31.19,31.21,287580.0,26.9754,26.9754,26.9322,26.9495,287580.0
2020-02-10 10:30:00,31.21,31.22,31.17,31.18,438420.0,26.9495,26.9581,26.915,26.9236,438420.0
2020-02-10 10:40:00,31.18,31.25,31.16,31.25,628460.0,26.9236,26.984,26.9063,26.984,628460.0
2020-02-10 10:50:00,31.26,31.27,31.18,31.2,392180.0,26.9927,27.0013,26.9236,26.9409,392180.0
2020-02-10 11:00:00,31.19,31.23,31.18,31.21,396780.0,26.9322,26.9668,26.9236,26.9495,396780.0
2020-02-10 11:10:00,31.21,31.21,31.17,31.18,423510.0,26.9495,26.9495,26.915,26.9236,423510.0
2020-02-10 11:20:00,31.18,31.23,31.17,31.21,253690.0,26.9236,26.9668,26.915,26.9495,253690.0
2020-02-10 11:30:00,31.21,31.27,31.21,31.26,209700.0,26.9495,27.0013,26.9495,26.9927,209700.0
2020-02-10 11:40:00,31.26,31.29,31.24,31.26,779860.0,26.9927,27.0186,26.9754,26.9927,779860.0
2020-02-10 11:50:00,31.26,31.3,31.24,31.27,483900.0,26.9927,27.0272,26.9754,27.0013,483900.0
2020-02-10 12:00:00,31.27,31.29,31.23,31.23,265070.0,27.0013,27.0186,26.9668,26.9668,265070.0
2020-02-10 12:10:00,31.25,31.26,31.22,31.25,200450.0,26.984,26.9927,26.9581,26.984,200450.0
2020-02-10 12:20:00,31.24,31.25,31.2,31.22,145730.0,26.9754,26.984,26.9409,26.9581,145730.0
2020-02-10 12:30:00,31.21,31.22,31.17,31.22,208350.0,26.9495,26.9581,26.915,26.9581,208350.0
2020-02-10 12:40:00,31.21,31.24,31.21,31.21,120180.0,26.9495,26.9754,26.9495,26.9495,120180.0
2020-02-10 12:50:00,31.21,31.25,31.21,31.24,188270.0,26.9495,26.984,26.9495,26.9754,188270.0
2020-02-10 13:00:00,31.24,31.25,31.22,31.25,60160.0,26.9754,26.984,26.9581,26.984,60160.0
2020-02-10 13:10:00,31.25,31.26,31.24,31.25,113730.0,26.984,26.9927,26.9754,26.984,113730.0
2020-02-10 13:20:00,31.24,31.3,31.24,31.29,226830.0,26.9754,27.0272,26.9754,27.0186,226830.0
2020-02-10 13:30:00,31.3,31.31,31.28,31.3,97960.0,27.0272,27.0359,27.01,27.0272,97960.0
2020-02-10 13:40:00,31.29,31.29,31.28,31.29,64190.0,27.0186,27.0186,27.01,27.0186,64190.0
2020-02-10 13:50:00,31.29,31.31,31.27,31.27,127800.0,27.0186,27.0359,27.0013,27.0013,127800.0
2020-02-10 14:00:00,31.26,31.29,31.25,31.28,179250.0,26.9927,27.0186,26.984,27.01,179250.0
2020-02-10 14:10:00,31.28,31.32,31.28,31.31,71300.0,27.01,27.0445,27.01,27.0359,71300.0
2020-02-10 14:20:00,31.31,31.34,31.31,31.33,72320.0,27.0359,27.0618,27.0359,27.0531,72320.0
2020-02-10 14:30:00,31.33,31.36,31.32,31.34,127030.0,27.0531,27.079,27.0445,27.0618,127030.0
2020-02-10 14:40:00,31.34,31.4,31.34,31.4,167050.0,27.0618,27.1136,27.0618,27.1136,167050.0
2020-02-10 14:50:00,31.4,31.44,31.39,31.44,117340.0,27.1136,27.1481,27.1049,27.1481,117340.0
2020-02-10 15:00:00,31.44,31.46,31.42,31.42,268130.0,27.1481,27.1654,27.1308,27.1308,268130.0
2020-02-10 15:10:00,31.43,31.44,31.41,31.44,550950.0,27.1395,27.1481,27.1222,27.1481,550950.0
2020-02-10 15:20:00,31.43,31.45,31.41,31.42,239110.0,27.1395,27.1567,27.1222,27.1308,239110.0
2020-02-10 15:30:00,31.42,31.42,31.38,31.39,328250.0,27.1308,27.1308,27.0963,27.1049,328250.0
2020-02-10 15:40:00,31.4,31.41,31.38,31.39,341170.0,27.1136,27.1222,27.0963,27.1049,341170.0
2020-02-10 15:50:00,31.38,31.43,31.34,31.42,1828260.0,27.0963,27.1395,27.0618,27.1308,1828260.0
2020-02-11 09:30:00,31.66,31.82,31.6,31.76,816670.0,27.3381,27.4762,27.2863,27.4244,816670.0
2020-02-11 09:40:00,31.76,31.97,31.75,31.96,519110.0,27.4244,27.6058,27.4158,27.5971,519110.0
2020-02-11 09:50:00,31.96,31.96,31.82,31.82,326570.0,27.5971,27.5971,27.4762,27.4762,326570.0
2020-02-11 10:00:00,31.84,32.02,31.84,32.01,807290.0,27.4935,27.6489,27.4935,27.6403,807290.0
2020-02-11 10:10:00,32.02,32.06,31.96,31.96,319690.0,27.6489,27.6835,27.5971,27.5971,319690.0
2020-02-11 10:20:00,31.97,32.01,31.95,31.96,189150.0,27.6058,27.6403,27.5885,27.5971,189150.0
2020-02-11 10:30:00,31.96,31.98,31.89,31.89,192470.0,27.5971,27.6144,27.5367,27.5367,192470.0
2020-02-11 10:40:00,31.89,31.97,31.88,31.96,124780.0,27.5367,27.6058,27.528,27.5971,124780.0
2020-02-11 10:50:00,31.95,31.98,31.93,31.96,127710.0,27.5885,27.6144,27.5712,27.5971,127710.0
2020-02-11 11:00:00,31.97,31.99,31.95,31.97,131720.0,27.6058,27.623,27.5885,27.6058,131720.0
2020-02-11 11:10:00,31.97,31.98,31.93,31.95,128050.0,27.6058,27.6144,27.5712,27.5885,128050.0
2020-02-11 11:20:00,31.95,31.95,31.85,31.86,151530.0,27.5885,27.5885,27.5021,27.5108,151530.0
2020-02-11 11:30:00,31.86,31.86,31.74,31.76,205820.0,27.5108,27.5108,27.4072,27.4244,205820.0
2020-02-11 11:40:00,31.74,31.78,31.7,31.75,259770.0,27.4072,27.4417,27.3726,27.4158,259770.0
2020-02-11 11:50:00,31.74,31.81,31.74,31.78,73270.0,27.4072,27.4676,27.4072,27.4417,73270.0
2020-02-11 12:00:00,31.78,31.79,31.75,31.78,115610.0,27.4417,27.4503,27.4158,27.4417,115610.0
2020-02-11 12:10:00,31.78,31.88,31.77,31.88,126990.0,27.4417,27.528,27.4331,27.528,126990.0
2020-02-11 12:20:00,31.87,31.88,31.84,31.85,66870.0,27.5194,27.528,27.4935,27.5021,66870.0
2020-02-11 12:30:00,31.85,31.89,31.83,31.88,70340.0,27.5021,27.5367,27.4849,27.528,70340.0
2020-02-11 12:40:00,31.9,31.91,31.86,31.87,121380.0,27.5453,27.5539,27.5108,27.5194,121380.0
2020-02-11 12:50:00,31.87,31.92,31.85,31.91,140850.0,27.5194,27.5626,27.5021,27.5539,140850.0
2020-02-11 13:00:00,31.91,31.97,31.9,31.96,80830.0,27.5539,27.6058,27.5453,27.5971,80830.0
2020-02-11 13:10:00,31.97,31.97,31.95,31.96,117370.0,27.6058,27.6058,27.5885,27.5971,117370.0
2020-02-11 13:20:00,31.96,31.97,31.95,31.95,124180.0,27.5971,27.6058,27.5885,27.5885,124180.0
2020-02-11 13:30:00,31.95,31.99,31.95,31.99,181240.0,27.5885,27.623,27.5885,27.623,181240.0
2020-02-11 13:40:00,31.98,32.05,31.98,32.01,335700.0,27.6144,27.6748,27.6144,27.6403,335700.0
2020-02-11 13:50:00,32.01,32.01,31.92,31.98,175070.0,27.6403,27.6403,27.5626,27.6144,175070.0
2020-02-11 14:00:00,31.98,31.99,31.88,31.95,257220.0,27.6144,27.623,27.528,27.5885,257220.0
2020-02-11 14:10:00,31.94,31.98,31.94,31.98,102440.0,27.5799,27.6144,27.5799,27.6144,102440.0
2020-02-11 14:20:00,31.98,32.0,31.93,32.0,183500.0,27.6144,27.6317,27.5712,27.6317,183500.0
2020-02-11 14:30:00,31.99,32.03,31.97,32.02,215150.0,27.623,27.6576,27.6058,27.6489,215150.0
2020-02-11 14:40:00,32.02,32.06,32.0,32.06,182870.0,27.6489,27.6835,27.6317,27.6835,182870.0
2020-02-11 14:50:00,32.06,32.08,32.03,32.04,225250.0,27.6835,27.7007,27.6576,27.6662,225250.0
2020-02-11 15:00:00,32.04,32.08,32.0,32.0,241770.0,27.6662,27.7007,27.6317,27.6317,241770.0
2020-02-11 15:10:00,32.0,32.02,31.9,31.91,233190.0,27.6317,27.6489,27.5453,27.5539,233190.0
2020-02-11 15:20:00,31.92,31.95,31.88,31.94,119950.0,27.5626,27.5885,27.528,27.5799,119950.0
2020-02-11 15:30:00,31.94,31.96,31.91,31.95,158620.0,27.5799,27.5971,27.5539,27.5885,158620.0
2020-02-11 15:40:00,31.94,32.02,31.94,31.96,291260.0,27.5799,27.6489,27.5799,27.5971,291260.0
2020-02-11 15:50:00,31.96,32.03,31.96,32.02,789940.0,27.5971,27.6576,27.5971,27.6489,789940.0
2020-02-12 09:30:00,32.23,32.33,32.2,32.29,714230.0,27.8303,27.9166,27.8044,27.8821,714230.0
2020-02-12 09:40:00,32.29,32.33,32.23,32.24,304140.0,27.8821,27.9166,27.8303,27.8389,304140.0
2020-02-12 09:50:00,32.23,32.29,32.16,32.29,254950.0,27.8303,27.8821,27.7698,27.8821,254950.0
2020-02-12 10:00:00,32.29,32.32,32.17,32.19,168480.0,27.8821,27.908,27.7785,27.7957,168480.0
2020-02-12 10:10:00,32.19,32.23,32.17,32.23,159180.0,27.7957,27.8303,27.7785,27.8303,159180.0
2020-02-12 10:20:00,32.25,32.28,32.18,32.25,156790.0,27.8475,27.8734,27.7871,27.8475,156790.0
2020-02-12 10:30:00,32.22,32.26,32.18,32.22,153950.0,27.8216,27.8562,27.7871,27.8216,153950.0
2020-02-12 10:40:00,32.21,32.29,32.2,32.29,119050.0,27.813,27.8821,27.8044,27.8821,119050.0
2020-02-12 10:50:00,32.28,32.28,32.21,32.21,90720.0,27.8734,27.8734,27.813,27.813,90720.0
2020-02-12 11:00:00,32.2,32.24,32.19,32.21,123380.0,27.8044,27.8389,27.7957,27.813,123380.0
2020-02-12 11:10:00,32.22,32.27,32.21,32.27,113810.0,27.8216,27.8648,27.813,27.8648,113810.0
2020-02-12 11:20:00,32.27,32.31,32.26,32.3,204420.0,27.8648,27.8993,27.8562,27.8907,204420.0
2020-02-12 11:30:00,32.3,32.3,32.26,32.3,121620.0,27.8907,27.8907,27.8562,27.8907,121620.0
2020-02-12 11:40:00,32.29,32.3,32.24,32.24,75680.0,27.8821,27.8907,27.8389,27.8389,75680.0
2020-02-12 11:50:00,32.24,32.3,32.24,32.3,163060.0,27.8389,27.8907,27.8389,27.8907,163060.0
2020-02-12 12:00:00,32.31,32.33,32.29,32.31,265080.0,27.8993,27.9166,27.8821,27.8993,265080.0
2020-02-12 12:10:00,32.3,32.32,32.28,32.32,197520.0,27.8907,27.908,27.8734,27.908,197520.0
2020-02-12 12:20:00,32.32,32.39,32.32,32.37,175270.0,27.908,27.9684,27.908,27.9512,175270.0
2020-02-12 12:30:00,32.38,32.47,32.36,32.38,958000.0,27.9598,28.0375,27.9425,27.9598,958000.0
2020-02-12 12:40:00,32.38,32.44,32.36,32.43,174160.0,27.9598,28.0116,27.9425,28.003,174160.0
2020-02-12 12:50:00,32.43,32.48,32.43,32.46,220670.0,28.003,28.0461,28.003,28.0289,220670.0
2020-02-12 13:00:00,32.46,32.48,32.41,32.46,144960.0,28.0289,28.0461,27.9857,28.0289,144960.0
2020-02-12 13:10:00,32.46,32.51,32.43,32.48,273400.0,28.0289,28.072,28.003,28.0461,273400.0
2020-02-12 13:20:00,32.47,32.48,32.39,32.39,139150.0,28.0375,28.0461,27.9684,27.9684,139150.0
2020-02-12 13:30:00,32.43,32.44,32.4,32.43,114270.0,28.003,28.0116,27.9771,28.003,114270.0
2020-02-12 13:40:00,32.43,32.46,32.42,32.43,105470.0,28.003,28.0289,27.9943,28.003,105470.0
2020-02-12 13:50:00,32.43,32.43,32.35,32.38,127110.0,28.003,28.003,27.9339,27.9598,127110.0
2020-02-12 14:00:00,32.37,32.37,32.34,32.36,70950.0,27.9512,27.9512,27.9253,27.9425,70950.0
2020-02-12 14:10:00,32.37,32.37,32.33,32.35,104680.0,27.9512,27.9512,27.9166,27.9339,104680.0
2020-02-12 14:20:00,32.34,32.37,32.32,32.33,101200.0,27.9253,27.9512,27.908,27.9166,101200.0
2020-02-12 14:30:00,32.34,32.36,32.33,32.35,129190.0,27.9253,27.9425,27.9166,27.9339,129190.0
2020-02-12 14:40:00,32.34,32.41,32.33,32.4,102810.0,27.9253,27.9857,27.9166,27.9771,102810.0
2020-02-12 14:50:00,32.4,32.42,32.37,32.39,60060.0,27.9771,27.9943,27.9512,27.9684,60060.0
2020-02-12 15:00:00,32.4,32.43,32.38,32.39,81810.0,27.9771,28.003,27.9598,27.9684,81810.0
2020-02-12 15:10:00,32.39,32.43,32.36,32.41,216840.0,27.9684,28.003,27.9425,27.9857,216840.0
2020-02-12 15:20:00,32.42,32.43,32.4,32.42,127920.0,27.9943,28.003,27.9771,27.9943,127920.0
2020-02-12 15:30:00,32.42,32.45,32.4,32.45,194940.0,27.9943,28.0202,27.9771,28.0202,194940.0
2020-02-12 15:40:00,32.45,32.5,32.44,32.47,323810.0,28.0202,28.0634,28.0116,28.0375,323810.0
2020-02-12 15:50:00,32.47,32.49,32.4,32.45,843930.0,28.0375,28.0548,27.9771,28.0202,843930.0
2020-02-13 09:30:00,32.15,32.36,32.15,32.2,610490.0,27.7612,27.9425,27.7612,27.8044,610490.0
2020-02-13 09:40:00,32.21,32.28,32.13,32.28,290010.0,27.813,27.8734,27.7439,27.8734,290010.0
2020-02-13 09:50:00,32.26,32.34,32.23,32.24,259700.0,27.8562,27.9253,27.8303,27.8389,259700.0
2020-02-13 10:00:00,32.24,32.27,32.1,32.16,451230.0,27.8389,27.8648,27.718,27.7698,451230.0
2020-02-13 10:10:00,32.17,32.27,32.13,32.25,270060.0,27.7785,27.8648,27.7439,27.8475,270060.0
2020-02-13 10:20:00,32.25,32.26,32.17,32.23,186540.0,27.8475,27.8562,27.7785,27.8303,186540.0
2020-02-13 10:30:00,32.26,32.27,32.18,32.26,174350.0,27.8562,27.8648,27.7871,27.8562,174350.0
2020-02-13 10:40:00,32.25,32.38,32.24,32.35,213030.0,27.8475,27.9598,27.8389,27.9339,213030.0
2020-02-13 10:50:00,32.36,32.4,32.35,32.38,228440.0,27.9425,27.9771,27.9339,27.9598,228440.0
2020-02-13 11:00:00,32.38,32.45,32.35,32.43,320950.0,27.9598,28.0202,27.9339,28.003,320950.0
2020-02-13 11:10:00,32.44,32.48,32.41,32.45,150900.0,28.0116,28.0461,27.9857,28.0202,150900.0
2020-02-13 11:20:00,32.46,32.52,32.46,32.48,139450.0,28.0289,28.0807,28.0289,28.0461,139450.0
2020-02-13 11:30:00,32.47,32.52,32.47,32.49,156360.0,28.0375,28.0807,28.0375,28.0548,156360.0
2020-02-13 11:40:00,32.48,32.51,32.43,32.44,92600.0,28.0461,28.072,28.003,28.0116,92600.0
2020-02-13 11:50:00,32.42,32.46,32.42,32.46,55420.0,27.9943,28.0289,27.9943,28.0289,55420.0
2020-02-13 12:00:00,32.45,32.5,32.45,32.5,48840.0,28.0202,28.0634,28.0202,28.0634,48840.0
2020-02-13 12:10:00,32.5,32.5,32.45,32.48,93040.0,28.0634,28.0634,28.0202,28.0461,93040.0
2020-02-13 12:20:00,32.47,32.48,32.44,32.45,172420.0,28.0375,28.0461,28.0116,28.0202,172420.0
2020-02-13 12:30:00,32.46,32.47,32.41,32.42,85900.0,28.0289,28.0375,27.9857,27.9943,85900.0
2020-02-13 12:40:00,32.42,32.42,32.38,32.41,88400.0,27.9943,27.9943,27.9598,27.9857,88400.0
2020-02-13 12:50:00,32.4,32.42,32.23,32.23,123720.0,27.9771,27.9943,27.8303,27.8303,123720.0
2020-02-13 13:00:00,32.23,32.31,32.23,32.31,118150.0,27.8303,27.8993,27.8303,27.8993,118150.0
2020-02-13 13:10:00,32.29,32.32,32.27,32.32,108900.0,27.8821,27.908,27.8648,27.908,108900.0
2020-02-13 13:20:00,32.34,32.41,32.33,32.41,157900.0,27.9253,27.9857,27.9166,27.9857,157900.0
2020-02-13 13:30:00,32.41,32.43,32.39,32.42,121000.0,27.9857,28.003,27.9684,27.9943,121000.0
2020-02-13 13:40:00,32.41,32.51,32.41,32.5,108420.0,27.9857,28.072,27.9857,28.0634,108420.0
2020-02-13 13:50:00,32.5,32.5,32.41,32.46,82030.0,28.0634,28.0634,27.9857,28.0289,82030.0
2020-02-13 14:00:00,32.46,32.49,32.44,32.45,55400.0,28.0289,28.0548,28.0116,28.0202,55400.0
2020-02-13 14:10:00,32.44,32.5,32.4,32.49,132200.0,28.0116,28.0634,27.9771,28.0548,132200.0
2020-02-13 14:20:00,32.49,32.52,32.49,32.5,135810.0,28.0548,28.0807,28.0548,28.0634,135810.0
2020-02-13 14:30:00,32.52,32.55,32.5,32.52,162930.0,28.0807,28.1066,28.0634,28.0807,162930.0
2020-02-13 14:40:00,32.52,32.52,32.44,32.45,107820.0,28.0807,28.0807,28.0116,28.0202,107820.0
2020-02-13 14:50:00,32.45,32.48,32.45,32.46,100110.0,28.0202,28.0461,28.0202,28.0289,100110.0
2020-02-13 15:00:00,32.46,32.47,32.32,32.34,157000.0,28.0289,28.0375,27.908,27.9253,157000.0
2020-02-13 15:10:00,32.34,32.38,32.32,32.38,81570.0,27.9253,27.9598,27.908,27.9598,81570.0
2020-02-13 15:20:00,32.38,32.39,32.36,32.39,95650.0,27.9598,27.9684,27.9425,27.9684,95650.0
2020-02-13 15:30:00,32.39,32.4,32.34,32.39,264200.0,27.9684,27.9771,27.9253,27.9684,264200.0
2020-02-13 15:40:00,32.4,32.42,32.37,32.41,270120.0,27.9771,27.9943,27.9512,27.9857,270120.0
2020-02-13 15:50:00,32.4,32.44,32.37,32.4,759540.0,27.9771,28.0116,27.9512,27.9771,759540.0
2020-02-14 09:30:00,32.48,32.57,32.28,32.28,541830.0,28.0461,28.1239,27.8734,27.8734,541830.0
2020-02-14 09:40:00,32.26,32.32,32.21,32.21,161830.0,27.8562,27.908,27.813,27.813,161830.0
2020-02-14 09:50:00,32.21,32.24,32.05,32.08,294180.0,27.813,27.8389,27.6748,27.7007,294180.0
2020-02-14 10:00:00,32.07,32.13,32.0,32.0,340830.0,27.6921,27.7439,27.6317,27.6317,340830.0
2020-02-14 10:10:00,32.01,32.02,31.93,31.96,328180.0,27.6403,27.6489,27.5712,27.5971,328180.0
2020-02-14 10:20:00,31.96,31.98,31.91,31.96,480120.0,27.5971,27.6144,27.5539,27.5971,480120.0
2020-02-14 10:30:00,31.96,31.96,31.89,31.93,440780.0,27.5971,27.5971,27.5367,27.5712,440780.0
2020-02-14 10:40:00,31.93,31.95,31.9,31.93,160390.0,27.5712,27.5885,27.5453,27.5712,160390.0
2020-02-14 10:50:00,31.94,31.98,31.9,31.96,344020.0,27.5799,27.6144,27.5453,27.5971,344020.0
2020-02-14 11:00:00,31.97,31.97,31.88,31.89,303030.0,27.6058,27.6058,27.528,27.5367,303030.0
2020-02-14 11:10:00,31.9,31.92,31.89,31.92,149550.0,27.5453,27.5626,27.5367,27.5626,149550.0
2020-02-14 11:20:00,31.91,31.91,31.84,31.9,278150.0,27.5539,27.5539,27.4935,27.5453,278150.0
2020-02-14 11:30:00,31.9,31.98,31.89,31.9,384950.0,27.5453,27.6144,27.5367,27.5453,384950.0
2020-02-14 11:40:00,31.89,31.91,31.86,31.86,422450.0,27.5367,27.5539,27.5108,27.5108,422450.0
2020-02-14 11:50:00,31.86,31.89,31.81,31.87,281810.0,27.5108,27.5367,27.4676,27.5194,281810.0
2020-02-14 12:00:00,31.87,31.91,31.87,31.89,543120.0,27.5194,27.5539,27.5194,27.5367,543120.0
2020-02-14 12:10:00,31.89,31.9,31.84,31.84,227660.0,27.5367,27.5453,27.4935,27.4935,227660.0
2020-02-14 12:20:00,31.84,31.88,31.81,31.87,218530.0,27.4935,27.528,27.4676,27.5194,218530.0
2020-02-14 12:30:00,31.87,31.89,31.87,31.87,164610.0,27.5194,27.5367,27.5194,27.5194,164610.0
2020-02-14 12:40:00,31.88,31.88,31.79,31.8,236690.0,27.528,27.528,27.4503,27.459,236690.0
2020-02-14 12:50:00,31.8,31.83,31.77,31.83,233910.0,27.459,27.4849,27.4331,27.4849,233910.0
2020-02-14 13:00:00,31.82,31.84,31.73,31.73,198450.0,27.4762,27.4935,27.3985,27.3985,198450.0
2020-02-14 13:10:00,31.74,31.77,31.71,31.73,123360.0,27.4072,27.4331,27.3813,27.3985,123360.0
2020-02-14 13:20:00,31.72,31.77,31.72,31.74,110540.0,27.3899,27.4331,27.3899,27.4072,110540.0
2020-02-14 13:30:00,31.75,31.85,31.75,31.83,215040.0,27.4158,27.5021,27.4158,27.4849,215040.0
2020-02-14 13:40:00,31.83,31.85,31.77,31.77,164120.0,27.4849,27.5021,27.4331,27.4331,164120.0
2020-02-14 13:50:00,31.77,31.77,31.71,31.73,198880.0,27.4331,27.4331,27.3813,27.3985,198880.0
2020-02-14 14:00:00,31.74,31.79,31.73,31.79,85940.0,27.4072,27.4503,27.3985,27.4503,85940.0
2020-02-14 14:10:00,31.8,31.81,31.71,31.72,185460.0,27.459,27.4676,27.3813,27.3899,185460.0
2020-02-14 14:20:00,31.73,31.81,31.73,31.77,143400.0,27.3985,27.4676,27.3985,27.4331,143400.0
2020-02-14 14:30:00,31.78,31.83,31.75,31.82,201590.0,27.4417,27.4849,27.4158,27.4762,201590.0
2020-02-14 14:40:00,31.79,31.81,31.76,31.77,109120.0,27.4503,27.4676,27.4244,27.4331,109120.0
2020-02-14 14:50:00,31.78,31.8,31.77,31.78,115190.0,27.4417,27.459,27.4331,27.4417,115190.0
2020-02-14 15:00:00,31.78,31.8,31.75,31.77,155430.0,27.4417,27.459,27.4158,27.4331,155430.0
2020-02-14 15:10:00,31.78,31.79,31.74,31.75,175920.0,27.4417,27.4503,27.4072,27.4158,175920.0
2020-02-14 15:20:00,31.75,31.79,31.74,31.78,163940.0,27.4158,27.4503,27.4072,27.4417,163940.0
2020-02-14 15:30:00,31.78,31.85,31.76,31.82,308220.0,27.4417,27.5021,27.4244,27.4762,308220.0
2020-02-14 15:40:00,31.82,31.84,31.76,31.81,406800.0,27.4762,27.4935,27.4244,27.4676,406800.0
2020-02-14 15:50:00,31.81,31.87,31.75,31.79,1701900.0,27.4676,27.5194,27.4158,27.4503,1701900.0
2020-02-18 09:30:00,31.5,31.5,31.0,31.06,1990860.0,27.1999,27.1999,26.7682,26.82,1990860.0
2020-02-18 09:40:00,31.07,31.18,30.97,31.1,1479780.0,26.8286,26.9236,26.7423,26.8545,1479780.0
2020-02-18 09:50:00,31.1,31.11,30.99,31.01,711490.0,26.8545,26.8632,26.7595,26.7768,711490.0
2020-02-18 10:00:00,31.01,31.03,30.81,31.0,1238730.0,26.7768,26.7941,26.6041,26.7682,1238730.0
2020-02-18 10:10:00,31.01,31.1,31.0,31.1,403790.0,26.7768,26.8545,26.7682,26.8545,403790.0
2020-02-18 10:20:00,31.1,31.11,30.99,31.0,386120.0,26.8545,26.8632,26.7595,26.7682,386120.0
2020-02-18 10:30:00,30.98,31.04,30.94,31.01,273680.0,26.7509,26.8027,26.7164,26.7768,273680.0
2020-02-18 10:40:00,31.03,31.17,31.02,31.15,502760.0,26.7941,26.915,26.7854,26.8977,502760.0
2020-02-18 10:50:00,31.14,31.18,31.08,31.08,701000.0,26.8891,26.9236,26.8373,26.8373,701000.0
2020-02-18 11:00:00,31.11,31.13,31.03,31.03,158310.0,26.8632,26.8804,26.7941,26.7941,158310.0
2020-02-18 11:10:00,31.04,31.05,30.98,31.01,435420.0,26.8027,26.8113,26.7509,26.7768,435420.0
2020-02-18 11:20:00,31.01,31.02,30.95,30.97,329340.0,26.7768,26.7854,26.725,26.7423,329340.0
2020-02-18 11:30:00,30.96,31.07,30.96,31.03,269070.0,26.7336,26.8286,26.7336,26.7941,269070.0
2020-02-18 11:40:00,31.03,31.04,30.96,30.99,199190.0,26.7941,26.8027,26.7336,26.7595,199190.0
2020-02-18 11:50:00,30.99,31.04,30.94,30.96,214550.0,26.7595,26.8027,26.7164,26.7336,214550.0
2020-02-18 12:00:00,30.96,31.05,30.95,31.0,219640.0,26.7336,26.8113,26.725,26.7682,219640.0
2020-02-18 12:10:00,31.0,31.06,30.98,31.06,283260.0,26.7682,26.82,26.7509,26.82,283260.0
2020-02-18 12:20:00,31.07,31.07,30.95,31.01,222760.0,26.8286,26.8286,26.725,26.7768,222760.0
2020-02-18 12:30:00,31.02,31.06,31.0,31.05,181680.0,26.7854,26.82,26.7682,26.8113,181680.0
2020-02-18 12:40:00,31.04,31.04,31.01,31.04,147780.0,26.8027,26.8027,26.7768,26.8027,147780.0
2020-02-18 12:50:00,31.04,31.09,31.03,31.09,248050.0,26.8027,26.8459,26.7941,26.8459,248050.0
2020-02-18 13:00:00,31.1,31.13,31.1,31.12,216360.0,26.8545,26.8804,26.8545,26.8718,216360.0
2020-02-18 13:10:00,31.12,31.15,31.1,31.11,271910.0,26.8718,26.8977,26.8545,26.8632,271910.0
2020-02-18 13:20:00,31.11,31.13,31.08,31.08,217190.0,26.8632,26.8804,26.8373,26.8373,217190.0
2020-02-18 13:30:00,31.1,31.15,31.07,31.08,325130.0,26.8545,26.8977,26.8286,26.8373,325130.0
2020-02-18 13:40:00,31.08,31.1,31.04,31.05,134030.0,26.8373,26.8545,26.8027,26.8113,134030.0
2020-02-18 13:50:00,31.06,31.08,31.03,31.05,462270.0,26.82,26.8373,26.7941,26.8113,462270.0
2020-02-18 14:00:00,31.05,31.07,30.96,30.97,230220.0,26.8113,26.8286,26.7336,26.7423,230220.0
2020-02-18 14:10:00,30.97,31.07,30.96,31.06,133740.0,26.7423,26.8286,26.7336,26.82,133740.0
2020-02-18 14:20:00,31.06,31.13,31.06,31.13,150040.0,26.82,26.8804,26.82,26.8804,150040.0
2020-02-18 14:30:00,31.13,31.13,31.04,31.07,314480.0,26.8804,26.8804,26.8027,26.8286,314480.0
2020-02-18 14:40:00,31.06,31.09,31.04,31.06,170510.0,26.82,26.8459,26.8027,26.82,170510.0
2020-02-18 14:50:00,31.06,31.06,31.0,31.01,343980.0,26.82,26.82,26.7682,26.7768,343980.0
2020-02-18 15:00:00,31.01,31.04,31.0,31.01,262690.0,26.7768,26.8027,26.7682,26.7768,262690.0
2020-02-18 15:10:00,31.01,31.05,31.0,31.03,339870.0,26.7768,26.8113,26.7682,26.7941,339870.0
2020-02-18 15:20:00,31.03,31.05,31.01,31.03,220440.0,26.7941,26.8113,26.7768,26.7941,220440.0
2020-02-18 15:30:00,31.03,31.07,31.01,31.06,481650.0,26.7941,26.8286,26.7768,26.82,481650.0
2020-02-18 15:40:00,31.06,31.07,31.03,31.03,535550.0,26.82,26.8286,26.7941,26.7941,535550.0
2020-02-18 15:50:00,31.03,31.1,31.0,31.08,1384890.0,26.7941,26.8545,26.7682,26.8373,1384890.0
2020-02-19 09:30:00,31.3,31.38,31.17,31.36,1579750.0,27.0272,27.0963,26.915,27.079,1579750.0
2020-02-19 09:40:00,31.35,31.63,31.35,31.6,785360.0,27.0704,27.3122,27.0704,27.2863,785360.0
2020-02-19 09:50:00,31.61,31.68,31.57,31.59,410040.0,27.2949,27.3553,27.2604,27.2776,410040.0
2020-02-19 10:00:00,31.58,31.58,31.47,31.56,451400.0,27.269,27.269,27.174,27.2517,451400.0
2020-02-19 10:10:00,31.56,31.58,31.48,31.56,241590.0,27.2517,27.269,27.1826,27.2517,241590.0
2020-02-19 10:20:00,31.57,31.64,31.55,31.64,383950.0,27.2604,27.3208,27.2431,27.3208,383950.0
2020-02-19 10:30:00,31.63,31.65,31.56,31.58,407660.0,27.3122,27.3294,27.2517,27.269,407660.0
2020-02-19 10:40:00,31.58,31.6,31.54,31.57,171870.0,27.269,27.2863,27.2345,27.2604,171870.0
2020-02-19 10:50:00,31.57,31.63,31.55,31.6,100580.0,27.2604,27.3122,27.2431,27.2863,100580.0
2020-02-19 11:00:00,31.61,31.67,31.6,31.62,398830.0,27.2949,27.3467,27.2863,27.3035,398830.0
2020-02-19 11:10:00,31.62,31.63,31.53,31.58,275870.0,27.3035,27.3122,27.2258,27.269,275870.0
2020-02-19 11:20:00,31.59,31.62,31.57,31.58,190380.0,27.2776,27.3035,27.2604,27.269,190380.0
2020-02-19 11:30:00,31.59,31.59,31.54,31.56,122400.0,27.2776,27.2776,27.2345,27.2517,122400.0
2020-02-19 11:40:00,31.57,31.63,31.56,31.62,191090.0,27.2604,27.3122,27.2517,27.3035,191090.0
2020-02-19 11:50:00,31.62,31.64,31.53,31.53,211750.0,27.3035,27.3208,27.2258,27.2258,211750.0
2020-02-19 12:00:00,31.53,31.59,31.53,31.56,162950.0,27.2258,27.2776,27.2258,27.2517,162950.0
2020-02-19 12:10:00,31.57,31.62,31.57,31.62,106850.0,27.2604,27.3035,27.2604,27.3035,106850.0
2020-02-19 12:20:00,31.61,31.61,31.58,31.58,57080.0,27.2949,27.2949,27.269,27.269,57080.0
2020-02-19 12:30:00,31.59,31.63,31.59,31.61,137360.0,27.2776,27.3122,27.2776,27.2949,137360.0
2020-02-19 12:40:00,31.61,31.62,31.59,31.59,103520.0,27.2949,27.3035,27.2776,27.2776,103520.0
2020-02-19 12:50:00,31.61,31.61,31.56,31.56,90590.0,27.2949,27.2949,27.2517,27.2517,90590.0
2020-02-19 13:00:00,31.56,31.56,31.54,31.54,244830.0,27.2517,27.2517,27.2345,27.2345,244830.0
2020-02-19 13:10:00,31.54,31.54,31.49,31.5,122900.0,27.2345,27.2345,27.1913,27.1999,122900.0
2020-02-19 13:20:00,31.5,31.5,31.5,31.5,73840.0,27.1999,27.1999,27.1999,27.1999,73840.0
2020-02-19 13:30:00,31.5,31.53,31.49,31.52,145940.0,27.1999,27.2258,27.1913,27.2172,145940.0
2020-02-19 13:40:00,31.52,31.57,31.52,31.55,174630.0,27.2172,27.2604,27.2172,27.2431,174630.0
2020-02-19 13:50:00,31.56,31.56,31.52,31.54,116870.0,27.2517,27.2517,27.2172,27.2345,116870.0
2020-02-19 14:00:00,31.52,31.57,31.51,31.56,131120.0,27.2172,27.2604,27.2086,27.2517,131120.0
2020-02-19 14:10:00,31.56,31.56,31.53,31.53,113700.0,27.2517,27.2517,27.2258,27.2258,113700.0
2020-02-19 14:20:00,31.53,31.55,31.51,31.53,154290.0,27.2258,27.2431,27.2086,27.2258,154290.0
2020-02-19 14:30:00,31.53,31.55,31.51,31.52,144250.0,27.2258,27.2431,27.2086,27.2172,144250.0
2020-02-19 14:40:00,31.52,31.59,31.51,31.58,272670.0,27.2172,27.2776,27.2086,27.269,272670.0
2020-02-19 14:50:00,31.58,31.58,31.55,31.55,257010.0,27.269,27.269,27.2431,27.2431,257010.0
2020-02-19 15:00:00,31.55,31.55,31.52,31.52,165030.0,27.2431,27.2431,27.2172,27.2172,165030.0
2020-02-19 15:10:00,31.53,31.53,31.49,31.52,304640.0,27.2258,27.2258,27.1913,27.2172,304640.0
2020-02-19 15:20:00,31.52,31.53,31.5,31.52,122370.0,27.2172,27.2258,27.1999,27.2172,122370.0
2020-02-19 15:30:00,31.52,31.56,31.51,31.54,298890.0,27.2172,27.2517,27.2086,27.2345,298890.0
2020-02-19 15:40:00,31.54,31.59,31.54,31.56,229830.0,27.2345,27.2776,27.2345,27.2517,229830.0
2020-02-19 15:50:00,31.57,31.61,31.52,31.56,1388730.0,27.2604,27.2949,27.2172,27.2517,1388730.0
2020-02-20 09:30:00,31.4,31.5,31.32,31.4,812980.0,27.1136,27.1999,27.0445,27.1136,812980.0
2020-02-20 09:40:00,31.4,31.46,31.36,31.45,277980.0,27.1136,27.1654,27.079,27.1567,277980.0
2020-02-20 09:50:00,31.47,31.51,31.44,31.5,344340.0,27.174,27.2086,27.1481,27.1999,344340.0
2020-02-20 10:00:00,31.5,31.57,31.48,31.52,405480.0,27.1999,27.2604,27.1826,27.2172,405480.0
2020-02-20 10:10:00,31.53,31.53,31.47,31.48,196300.0,27.2258,27.2258,27.174,27.1826,196300.0
2020-02-20 10:20:00,31.48,31.48,31.39,31.39,186540.0,27.1826,27.1826,27.1049,27.1049,186540.0
2020-02-20 10:30:00,31.39,31.44,31.37,31.43,517910.0,27.1049,27.1481,27.0877,27.1395,517910.0
2020-02-20 10:40:00,31.42,31.46,31.42,31.44,263390.0,27.1308,27.1654,27.1308,27.1481,263390.0
2020-02-20 10:50:00,31.45,31.47,31.38,31.38,260330.0,27.1567,27.174,27.0963,27.0963,260330.0
2020-02-20 11:00:00,31.38,31.4,31.25,31.26,526790.0,27.0963,27.1136,26.984,26.9927,526790.0
2020-02-20 11:10:00,31.28,31.28,31.11,31.16,370550.0,27.01,27.01,26.8632,26.9063,370550.0
2020-02-20 11:20:00,31.15,31.18,30.95,30.95,474060.0,26.8977,26.9236,26.725,26.725,474060.0
2020-02-20 11:30:00,30.95,30.97,30.61,30.9,849270.0,26.725,26.7423,26.4314,26.6818,849270.0
2020-02-20 11:40:00,30.88,30.93,30.74,30.74,432080.0,26.6646,26.7077,26.5437,26.5437,432080.0
2020-02-20 11:50:00,30.74,30.94,30.73,30.84,462640.0,26.5437,26.7164,26.535,26.63,462640.0
2020-02-20 12:00:00,30.84,30.84,30.75,30.75,361950.0,26.63,26.63,26.5523,26.5523,361950.0
2020-02-20 12:10:00,30.76,30.87,30.76,30.85,189960.0,26.5609,26.6559,26.5609,26.6387,189960.0
2020-02-20 12:20:00,30.82,30.84,30.76,30.8,207590.0,26.6127,26.63,26.5609,26.5955,207590.0
2020-02-20 12:30:00,30.79,30.85,30.76,30.81,180920.0,26.5868,26.6387,26.5609,26.6041,180920.0
2020-02-20 12:40:00,30.8,30.86,30.78,30.81,179710.0,26.5955,26.6473,26.5782,26.6041,179710.0
2020-02-20 12:50:00,30.83,30.93,30.82,30.92,157070.0,26.6214,26.7077,26.6127,26.6991,157070.0
2020-02-20 13:00:00,30.92,30.93,30.87,30.92,129800.0,26.6991,26.7077,26.6559,26.6991,129800.0
2020-02-20 13:10:00,30.92,31.0,30.92,30.94,276130.0,26.6991,26.7682,26.6991,26.7164,276130.0
2020-02-20 13:20:00,30.93,30.98,30.93,30.96,323940.0,26.7077,26.7509,26.7077,26.7336,323940.0
2020-02-20 13:30:00,30.97,30.98,30.85,30.86,330280.0,26.7423,26.7509,26.6387,26.6473,330280.0
2020-02-20 13:40:00,30.85,30.87,30.81,30.81,426770.0,26.6387,26.6559,26.6041,26.6041,426770.0
2020-02-20 13:50:00,30.81,30.91,30.81,30.9,223730.0,26.6041,26.6905,26.6041,26.6818,223730.0
2020-02-20 14:00:00,30.9,31.0,30.9,30.96,424230.0,26.6818,26.7682,26.6818,26.7336,424230.0
2020-02-20 14:10:00,30.96,31.02,30.96,30.98,305550.0,26.7336,26.7854,26.7336,26.7509,305550.0
2020-02-20 14:20:00,30.98,31.04,30.98,31.02,326070.0,26.7509,26.8027,26.7509,26.7854,326070.0
2020-02-20 14:30:00,31.01,31.11,31.01,31.1,867430.0,26.7768,26.8632,26.7768,26.8545,867430.0
2020-02-20 14:40:00,31.1,31.11,31.07,31.09,200980.0,26.8545,26.8632,26.8286,26.8459,200980.0
2020-02-20 14:50:00,31.09,31.1,31.02,31.03,204130.0,26.8459,26.8545,26.7854,26.7941,204130.0
2020-02-20 15:00:00,31.03,31.05,30.98,31.0,334890.0,26.7941,26.8113,26.7509,26.7682,334890.0
2020-02-20 15:10:00,31.01,31.02,30.96,30.99,271580.0,26.7768,26.7854,26.7336,26.7595,271580.0
2020-02-20 15:20:00,31.0,31.05,30.99,31.0,447880.0,26.7682,26.8113,26.7595,26.7682,447880.0
2020-02-20 15:30:00,31.0,31.03,30.98,31.0,598190.0,26.7682,26.7941,26.7509,26.7682,598190.0
2020-02-20 15:40:00,31.01,31.02,30.93,30.93,580260.0,26.7768,26.7854,26.7077,26.7077,580260.0
2020-02-20 15:50:00,30.94,30.95,30.9,30.91,2061110.0,26.7164,26.725,26.6818,26.6905,2061110.0
2020-02-21 09:30:00,30.85,30.95,30.6,30.67,1748710.0,26.6387,26.725,26.4228,26.4832,1748710.0
2020-02-21 09:40:00,30.68,30.72,30.24,30.25,668280.0,26.4919,26.5264,26.1119,26.1206,668280.0
2020-02-21 09:50:00,30.25,30.91,30.23,30.33,1242730.0,26.1206,26.6905,26.1033,26.1896,1242730.0
2020-02-21 10:00:00,30.32,30.45,30.28,30.42,396590.0,26.181,26.2933,26.1465,26.2674,396590.0
2020-02-21 10:10:00,30.43,30.53,30.35,30.43,526270.0,26.276,26.3623,26.2069,26.276,526270.0
2020-02-21 10:20:00,30.45,30.51,30.4,30.42,478910.0,26.2933,26.3451,26.2501,26.2674,478910.0
2020-02-21 10:30:00,30.41,30.43,30.29,30.3,331660.0,26.2587,26.276,26.1551,26.1637,331660.0
2020-02-21 10:40:00,30.3,30.45,30.25,30.42,336450.0,26.1637,26.2933,26.1206,26.2674,336450.0
2020-02-21 10:50:00,30.41,30.54,30.38,30.51,325350.0,26.2587,26.371,26.2328,26.3451,325350.0
2020-02-21 11:00:00,30.5,30.55,30.46,30.46,280280.0,26.3364,26.3796,26.3019,26.3019,280280.0
2020-02-21 11:10:00,30.47,30.53,30.46,30.46,104730.0,26.3105,26.3623,26.3019,26.3019,104730.0
2020-02-21 11:20:00,30.46,30.6,30.42,30.59,145280.0,26.3019,26.4228,26.2674,26.4141,145280.0
2020-02-21 11:30:00,30.58,30.67,30.58,30.64,332900.0,26.4055,26.4832,26.4055,26.4573,332900.0
2020-02-21 11:40:00,30.63,30.68,30.57,30.6,394640.0,26.4487,26.4919,26.3969,26.4228,394640.0
2020-02-21 11:50:00,30.59,30.68,30.59,30.66,149530.0,26.4141,26.4919,26.4141,26.4746,149530.0
2020-02-21 12:00:00,30.66,30.74,30.66,30.7,147390.0,26.4746,26.5437,26.4746,26.5091,147390.0
2020-02-21 12:10:00,30.69,30.73,30.68,30.71,259570.0,26.5005,26.535,26.4919,26.5178,259570.0
2020-02-21 12:20:00,30.7,30.73,30.66,30.69,155120.0,26.5091,26.535,26.4746,26.5005,155120.0
2020-02-21 12:30:00,30.68,30.7,30.61,30.68,218270.0,26.4919,26.5091,26.4314,26.4919,218270.0
2020-02-21 12:40:00,30.69,30.69,30.56,30.57,221920.0,26.5005,26.5005,26.3882,26.3969,221920.0
2020-02-21 12:50:00,30.58,30.59,30.46,30.52,263570.0,26.4055,26.4141,26.3019,26.3537,263570.0
2020-02-21 13:00:00,30.52,30.56,30.51,30.52,114140.0,26.3537,26.3882,26.3451,26.3537,114140.0
2020-02-21 13:10:00,30.52,30.52,30.44,30.5,235080.0,26.3537,26.3537,26.2846,26.3364,235080.0
2020-02-21 13:20:00,30.5,30.53,30.46,30.46,136550.0,26.3364,26.3623,26.3019,26.3019,136550.0
2020-02-21 13:30:00,30.45,30.49,30.4,30.43,290110.0,26.2933,26.3278,26.2501,26.276,290110.0
2020-02-21 13:40:00,30.43,30.46,30.37,30.39,129100.0,26.276,26.3019,26.2242,26.2414,129100.0
2020-02-21 13:50:00,30.37,30.39,30.31,30.36,232970.0,26.2242,26.2414,26.1724,26.2155,232970.0
2020-02-21 14:00:00,30.36,30.43,30.34,30.35,218310.0,26.2155,26.276,26.1983,26.2069,218310.0
2020-02-21 14:10:00,30.34,30.36,30.3,30.32,236190.0,26.1983,26.2155,26.1637,26.181,236190.0
2020-02-21 14:20:00,30.32,30.44,30.32,30.44,158470.0,26.181,26.2846,26.181,26.2846,158470.0
2020-02-21 14:30:00,30.44,30.46,30.4,30.43,98410.0,26.2846,26.3019,26.2501,26.276,98410.0
2020-02-21 14:40:00,30.41,30.48,30.41,30.44,176870.0,26.2587,26.3192,26.2587,26.2846,176870.0
2020-02-21 14:50:00,30.42,30.48,30.42,30.46,162640.0,26.2674,26.3192,26.2674,26.3019,162640.0
2020-02-21 15:00:00,30.45,30.47,30.39,30.4,82520.0,26.2933,26.3105,26.2414,26.2501,82520.0
2020-02-21 15:10:00,30.41,30.44,30.38,30.4,147770.0,26.2587,26.2846,26.2328,26.2501,147770.0
2020-02-21 15:20:00,30.39,30.42,30.38,30.41,300780.0,26.2414,26.2674,26.2328,26.2587,300780.0
2020-02-21 15:30:00,30.41,30.43,30.35,30.36,350620.0,26.2587,26.276,26.2069,26.2155,350620.0
2020-02-21 15:40:00,30.36,30.43,30.36,30.42,596520.0,26.2155,26.276,26.2155,26.2674,596520.0
2020-02-21 15:50:00,30.43,30.53,30.42,30.45,1844820.0,26.276,26.3623,26.2674,26.2933,1844820.0
2020-02-24 09:30:00,29.42,29.88,29.2,29.5,2415680.0,25.4039,25.8011,25.2139,25.4729,2415680.0
2020-02-24 09:40:00,29.48,29.54,29.34,29.49,1175220.0,25.4557,25.5075,25.3348,25.4643,1175220.0
2020-02-24 09:50:00,29.5,29.54,29.32,29.38,1103680.0,25.4729,25.5075,25.3175,25.3693,1103680.0
2020-02-24 10:00:00,29.38,29.44,29.29,29.43,993980.0,25.3693,25.4211,25.2916,25.4125,993980.0
2020-02-24 10:10:00,29.4,29.56,29.4,29.48,585870.0,25.3866,25.5247,25.3866,25.4557,585870.0
2020-02-24 10:20:00,29.48,29.49,29.36,29.38,507280.0,25.4557,25.4643,25.3521,25.3693,507280.0
2020-02-24 10:30:00,29.38,29.38,29.22,29.25,509790.0,25.3693,25.3693,25.2312,25.2571,509790.0
2020-02-24 10:40:00,29.25,29.39,29.23,29.38,317250.0,25.2571,25.378,25.2398,25.3693,317250.0
2020-02-24 10:50:00,29.4,29.47,29.37,29.41,572180.0,25.3866,25.447,25.3607,25.3952,572180.0
2020-02-24 11:00:00,29.39,29.43,29.36,29.38,279570.0,25.378,25.4125,25.3521,25.3693,279570.0
2020-02-24 11:10:00,29.37,29.39,29.31,29.37,294360.0,25.3607,25.378,25.3089,25.3607,294360.0
2020-02-24 11:20:00,29.38,29.4,29.32,29.35,235120.0,25.3693,25.3866,25.3175,25.3434,235120.0
2020-02-24 11:30:00,29.35,29.36,29.25,29.3,517670.0,25.3434,25.3521,25.2571,25.3002,517670.0
2020-02-24 11:40:00,29.3,29.3,29.2,29.23,465410.0,25.3002,25.3002,25.2139,25.2398,465410.0
2020-02-24 11:50:00,29.25,29.35,29.21,29.29,268300.0,25.2571,25.3434,25.2225,25.2916,268300.0
2020-02-24 12:00:00,29.29,29.29,29.21,29.21,384290.0,25.2916,25.2916,25.2225,25.2225,384290.0
2020-02-24 12:10:00,29.2,29.25,29.15,29.22,383650.0,25.2139,25.2571,25.1707,25.2312,383650.0
2020-02-24 12:20:00,29.22,29.24,29.15,29.16,296860.0,25.2312,25.2484,25.1707,25.1794,296860.0
2020-02-24 12:30:00,29.16,29.21,29.11,29.19,349010.0,25.1794,25.2225,25.1362,25.2053,349010.0
2020-02-24 12:40:00,29.2,29.21,29.15,29.16,307520.0,25.2139,25.2225,25.1707,25.1794,307520.0
2020-02-24 12:50:00,29.16,29.16,29.08,29.08,269540.0,25.1794,25.1794,25.1103,25.1103,269540.0
2020-02-24 13:00:00,29.08,29.12,29.02,29.08,348270.0,25.1103,25.1448,25.0585,25.1103,348270.0
2020-02-24 13:10:00,29.08,29.09,29.02,29.05,251410.0,25.1103,25.1189,25.0585,25.0844,251410.0
2020-02-24 13:20:00,29.05,29.15,29.05,29.14,238280.0,25.0844,25.1707,25.0844,25.1621,238280.0
2020-02-24 13:30:00,29.14,29.14,29.07,29.09,367100.0,25.1621,25.1621,25.1016,25.1189,367100.0
2020-02-24 13:40:00,29.08,29.11,29.04,29.1,288720.0,25.1103,25.1362,25.0757,25.1275,288720.0
2020-02-24 13:50:00,29.11,29.13,29.06,29.1,370660.0,25.1362,25.1534,25.093,25.1275,370660.0
2020-02-24 14:00:00,29.11,29.13,29.01,29.02,262980.0,25.1362,25.1534,25.0498,25.0585,262980.0
2020-02-24 14:10:00,29.03,29.09,29.02,29.05,202950.0,25.0671,25.1189,25.0585,25.0844,202950.0
2020-02-24 14:20:00,29.07,29.26,29.07,29.23,449750.0,25.1016,25.2657,25.1016,25.2398,449750.0
2020-02-24 14:30:00,29.25,29.32,29.23,29.32,311850.0,25.2571,25.3175,25.2398,25.3175,311850.0
2020-02-24 14:40:00,29.31,29.36,29.27,29.35,240370.0,25.3089,25.3521,25.2743,25.3434,240370.0
2020-02-24 14:50:00,29.36,29.42,29.32,29.4,319440.0,25.3521,25.4039,25.3175,25.3866,319440.0
2020-02-24 15:00:00,29.38,29.41,29.35,29.36,324440.0,25.3693,25.3952,25.3434,25.3521,324440.0
2020-02-24 15:10:00,29.37,29.38,29.24,29.25,301890.0,25.3607,25.3693,25.2484,25.2571,301890.0
2020-02-24 15:20:00,29.26,29.29,29.21,29.22,546240.0,25.2657,25.2916,25.2225,25.2312,546240.0
2020-02-24 15:30:00,29.22,29.24,29.16,29.16,499310.0,25.2312,25.2484,25.1794,25.1794,499310.0
2020-02-24 15:40:00,29.16,29.31,29.14,29.31,759090.0,25.1794,25.3089,25.1621,25.3089,759090.0
2020-02-24 15:50:00,29.3,29.3,29.14,29.16,2341270.0,25.3002,25.3002,25.1621,25.1794,2341270.0
2020-02-25 09:30:00,29.42,29.57,29.23,29.23,1350290.0,25.4039,25.5334,25.2398,25.2398,1350290.0
2020-02-25 09:40:00,29.26,29.3,29.16,29.27,375050.0,25.2657,25.3002,25.1794,25.2743,375050.0
2020-02-25 09:50:00,29.28,29.35,29.21,29.25,254510.0,25.283,25.3434,25.2225,25.2571,254510.0
2020-02-25 10:00:00,29.2,29.28,29.15,29.16,617770.0,25.2139,25.283,25.1707,25.1794,617770.0
2020-02-25 10:10:00,29.16,29.18,29.03,29.03,902060.0,25.1794,25.1966,25.0671,25.0671,902060.0
2020-02-25 10:20:00,29.04,29.04,28.79,28.87,1084600.0,25.0757,25.0757,24.8599,24.9289,1084600.0
2020-02-25 10:30:00,28.88,28.97,28.81,28.95,384860.0,24.9376,25.0153,24.8771,24.998,384860.0
2020-02-25 10:40:00,28.91,29.02,28.84,28.85,243540.0,24.9635,25.0585,24.903,24.9117,243540.0
2020-02-25 10:50:00,28.84,28.91,28.7,28.9,319090.0,24.903,24.9635,24.7821,24.9548,319090.0
2020-02-25 11:00:00,28.89,28.96,28.73,28.8,314230.0,24.9462,25.0067,24.8081,24.8685,314230.0
2020-02-25 11:10:00,28.78,28.86,28.67,28.76,339420.0,24.8512,24.9203,24.7562,24.834,339420.0
2020-02-25 11:20:00,28.73,28.82,28.7,28.81,232890.0,24.8081,24.8858,24.7821,24.8771,232890.0
2020-02-25 11:30:00,28.8,28.85,28.74,28.79,306290.0,24.8685,24.9117,24.8167,24.8599,306290.0
2020-02-25 11:40:00,28.79,28.82,28.7,28.79,277990.0,24.8599,24.8858,24.7821,24.8599,277990.0
2020-02-25 11:50:00,28.79,28.86,28.78,28.79,278350.0,24.8599,24.9203,24.8512,24.8599,278350.0
2020-02-25 12:00:00,28.81,28.83,28.7,28.77,162760.0,24.8771,24.8944,24.7821,24.8426,162760.0
2020-02-25 12:10:00,28.76,28.82,28.68,28.69,211970.0,24.834,24.8858,24.7649,24.7735,211970.0
2020-02-25 12:20:00,28.68,28.73,28.64,28.71,275240.0,24.7649,24.8081,24.7303,24.7908,275240.0
2020-02-25 12:30:00,28.71,28.79,28.7,28.73,216030.0,24.7908,24.8599,24.7821,24.8081,216030.0
2020-02-25 12:40:00,28.73,28.73,28.58,28.6,596210.0,24.8081,24.8081,24.6785,24.6958,596210.0
2020-02-25 12:50:00,28.6,28.68,28.58,28.64,153260.0,24.6958,24.7649,24.6785,24.7303,153260.0
2020-02-25 13:00:00,28.64,28.69,28.58,28.65,460590.0,24.7303,24.7735,24.6785,24.739,460590.0
2020-02-25 13:10:00,28.66,28.69,28.51,28.54,205760.0,24.7476,24.7735,24.6181,24.644,205760.0
2020-02-25 13:20:00,28.53,28.57,28.49,28.54,288500.0,24.6354,24.6699,24.6008,24.644,288500.0
2020-02-25 13:30:00,28.54,28.54,28.45,28.48,350510.0,24.644,24.644,24.5663,24.5922,350510.0
2020-02-25 13:40:00,28.46,28.51,28.42,28.49,251860.0,24.5749,24.6181,24.5404,24.6008,251860.0
2020-02-25 13:50:00,28.5,28.56,28.37,28.38,359890.0,24.6095,24.6613,24.4972,24.5058,359890.0
2020-02-25 14:00:00,28.39,28.41,28.24,28.27,447400.0,24.5145,24.5317,24.3849,24.4108,447400.0
2020-02-25 14:10:00,28.29,28.37,28.22,28.25,444960.0,24.4281,24.4972,24.3677,24.3936,444960.0
2020-02-25 14:20:00,28.24,28.3,28.15,28.16,384710.0,24.3849,24.4368,24.3072,24.3159,384710.0
2020-02-25 14:30:00,28.18,28.27,28.11,28.13,500620.0,24.3331,24.4108,24.2727,24.29,500620.0
2020-02-25 14:40:00,28.14,28.32,28.12,28.31,524580.0,24.2986,24.454,24.2813,24.4454,524580.0
2020-02-25 14:50:00,28.32,28.41,28.26,28.4,441790.0,24.454,24.5317,24.4022,24.5231,441790.0
2020-02-25 15:00:00,28.4,28.54,28.4,28.46,298020.0,24.5231,24.644,24.5231,24.5749,298020.0
2020-02-25 15:10:00,28.43,28.47,28.31,28.37,321540.0,24.549,24.5835,24.4454,24.4972,321540.0
2020-02-25 15:20:00,28.35,28.39,28.24,28.27,396460.0,24.4799,24.5145,24.3849,24.4108,396460.0
2020-02-25 15:30:00,28.26,28.28,28.12,28.12,620820.0,24.4022,24.4195,24.2813,24.2813,620820.0
2020-02-25 15:40:00,28.12,28.38,28.12,28.27,901270.0,24.2813,24.5058,24.2813,24.4108,901270.0
2020-02-25 15:50:00,28.28,28.33,28.19,28.26,2332990.0,24.4195,24.4627,24.3418,24.4022,2332990.0
2020-02-26 09:30:00,28.44,28.7,28.4,28.65,971590.0,24.5576,24.7821,24.5231,24.739,971590.0
2020-02-26 09:40:00,28.65,28.79,28.65,28.71,322320.0,24.739,24.8599,24.739,24.7908,322320.0
2020-02-26 09:50:00,28.71,28.72,28.54,28.59,267580.0,24.7908,24.7994,24.644,24.6872,267580.0
2020-02-26 10:00:00,28.58,28.65,28.48,28.58,367380.0,24.6785,24.739,24.5922,24.6785,367380.0
2020-02-26 10:10:00,28.6,28.74,28.52,28.71,256380.0,24.6958,24.8167,24.6267,24.7908,256380.0
2020-02-26 10:20:00,28.71,28.81,28.67,28.69,323100.0,24.7908,24.8771,24.7562,24.7735,323100.0
2020-02-26 10:30:00,28.68,28.72,28.61,28.61,492290.0,24.7649,24.7994,24.7044,24.7044,492290.0
2020-02-26 10:40:00,28.63,28.71,28.59,28.6,349920.0,24.7217,24.7908,24.6872,24.6958,349920.0
2020-02-26 10:50:00,28.61,28.65,28.55,28.56,319770.0,24.7044,24.739,24.6526,24.6613,319770.0
2020-02-26 11:00:00,28.57,28.57,28.47,28.48,188620.0,24.6699,24.6699,24.5835,24.5922,188620.0
2020-02-26 11:10:00,28.49,28.58,28.43,28.58,203030.0,24.6008,24.6785,24.549,24.6785,203030.0
2020-02-26 11:20:00,28.58,28.68,28.58,28.65,261060.0,24.6785,24.7649,24.6785,24.739,261060.0
2020-02-26 11:30:00,28.64,28.73,28.61,28.71,282170.0,24.7303,24.8081,24.7044,24.7908,282170.0
2020-02-26 11:40:00,28.7,28.74,28.63,28.7,471140.0,24.7821,24.8167,24.7217,24.7821,471140.0
2020-02-26 11:50:00,28.71,28.71,28.61,28.69,232230.0,24.7908,24.7908,24.7044,24.7735,232230.0
2020-02-26 12:00:00,28.69,28.72,28.43,28.49,289180.0,24.7735,24.7994,24.549,24.6008,289180.0
2020-02-26 12:10:00,28.49,28.53,28.42,28.52,173400.0,24.6008,24.6354,24.5404,24.6267,173400.0
2020-02-26 12:20:00,28.51,28.61,28.5,28.61,230810.0,24.6181,24.7044,24.6095,24.7044,230810.0
2020-02-26 12:30:00,28.62,28.76,28.62,28.73,386530.0,24.7131,24.834,24.7131,24.8081,386530.0
2020-02-26 12:40:00,28.71,28.81,28.68,28.75,278050.0,24.7908,24.8771,24.7649,24.8253,278050.0
2020-02-26 12:50:00,28.76,28.8,28.68,28.77,183420.0,24.834,24.8685,24.7649,24.8426,183420.0
2020-02-26 13:00:00,28.76,28.8,28.73,28.74,387950.0,24.834,24.8685,24.8081,24.8167,387950.0
2020-02-26 13:10:00,28.76,28.77,28.7,28.71,201540.0,24.834,24.8426,24.7821,24.7908,201540.0
2020-02-26 13:20:00,28.73,28.82,28.73,28.79,180330.0,24.8081,24.8858,24.8081,24.8599,180330.0
2020-02-26 13:30:00,28.79,28.79,28.48,28.49,403510.0,24.8599,24.8599,24.5922,24.6008,403510.0
2020-02-26 13:40:00,28.5,28.68,28.45,28.6,363800.0,24.6095,24.7649,24.5663,24.6958,363800.0
2020-02-26 13:50:00,28.61,28.64,28.46,28.49,168390.0,24.7044,24.7303,24.5749,24.6008,168390.0
2020-02-26 14:00:00,28.48,28.65,28.45,28.6,209800.0,24.5922,24.739,24.5663,24.6958,209800.0
2020-02-26 14:10:00,28.61,28.7,28.56,28.56,189420.0,24.7044,24.7821,24.6613,24.6613,189420.0
2020-02-26 14:20:00,28.56,28.7,28.55,28.6,380630.0,24.6613,24.7821,24.6526,24.6958,380630.0
2020-02-26 14:30:00,28.61,28.71,28.55,28.66,125880.0,24.7044,24.7908,24.6526,24.7476,125880.0
2020-02-26 14:40:00,28.66,28.66,28.54,28.64,141480.0,24.7476,24.7476,24.644,24.7303,141480.0
2020-02-26 14:50:00,28.6,28.67,28.53,28.6,204230.0,24.6958,24.7562,24.6354,24.6958,204230.0
2020-02-26 15:00:00,28.6,28.65,28.54,28.6,230020.0,24.6958,24.739,24.644,24.6958,230020.0
2020-02-26 15:10:00,28.61,28.76,28.56,28.74,231030.0,24.7044,24.834,24.6613,24.8167,231030.0
2020-02-26 15:20:00,28.74,28.75,28.6,28.64,151260.0,24.8167,24.8253,24.6958,24.7303,151260.0
2020-02-26 15:30:00,28.65,28.68,28.59,28.67,255280.0,24.739,24.7649,24.6872,24.7562,255280.0
2020-02-26 15:40:00,28.67,28.69,28.61,28.63,269080.0,24.7562,24.7735,24.7044,24.7217,269080.0
2020-02-26 15:50:00,28.65,28.68,28.59,28.6,988740.0,24.739,24.7649,24.6872,24.6958,988740.0
2020-02-27 09:30:00,28.0,28.23,27.84,28.15,2078230.0,24.1777,24.3763,24.0395,24.3072,2078230.0
2020-02-27 09:40:00,28.14,28.28,27.93,28.01,655030.0,24.2986,24.4195,24.1173,24.1863,655030.0
2020-02-27 09:50:00,28.02,28.2,27.9,28.12,800970.0,24.195,24.3504,24.0914,24.2813,800970.0
2020-02-27 10:00:00,28.14,28.32,28.04,28.18,875460.0,24.2986,24.454,24.2122,24.3331,875460.0
2020-02-27 10:10:00,28.17,28.24,28.09,28.18,390250.0,24.3245,24.3849,24.2554,24.3331,390250.0
2020-02-27 10:20:00,28.19,28.25,27.88,27.95,697070.0,24.3418,24.3936,24.0741,24.1345,697070.0
2020-02-27 10:30:00,27.97,28.02,27.81,28.0,743110.0,24.1518,24.195,24.0136,24.1777,743110.0
2020-02-27 10:40:00,28.0,28.14,27.9,28.07,504630.0,24.1777,24.2986,24.0914,24.2381,504630.0
2020-02-27 10:50:00,28.05,28.16,28.02,28.16,646540.0,24.2209,24.3159,24.195,24.3159,646540.0
2020-02-27 11:00:00,28.15,28.39,28.15,28.32,478890.0,24.3072,24.5145,24.3072,24.454,478890.0
2020-02-27 11:10:00,28.32,28.4,28.21,28.4,339730.0,24.454,24.5231,24.359,24.5231,339730.0
2020-02-27 11:20:00,28.4,28.41,28.11,28.14,404140.0,24.5231,24.5317,24.2727,24.2986,404140.0
2020-02-27 11:30:00,28.12,28.25,28.06,28.11,462820.0,24.2813,24.3936,24.2295,24.2727,462820.0
2020-02-27 11:40:00,28.1,28.16,27.94,28.06,463700.0,24.2641,24.3159,24.1259,24.2295,463700.0
2020-02-27 11:50:00,28.05,28.28,28.02,28.27,331730.0,24.2209,24.4195,24.195,24.4108,331730.0
2020-02-27 12:00:00,28.26,28.33,28.19,28.32,275500.0,24.4022,24.4627,24.3418,24.454,275500.0
2020-02-27 12:10:00,28.32,28.42,28.32,28.41,254480.0,24.454,24.5404,24.454,24.5317,254480.0
2020-02-27 12:20:00,28.38,28.4,28.17,28.35,244670.0,24.5058,24.5231,24.3245,24.4799,244670.0
2020-02-27 12:30:00,28.35,28.53,28.33,28.52,397010.0,24.4799,24.6354,24.4627,24.6267,397010.0
2020-02-27 12:40:00,28.51,28.53,28.44,28.53,253880.0,24.6181,24.6354,24.5576,24.6354,253880.0
2020-02-27 12:50:00,28.53,28.53,28.35,28.36,257970.0,24.6354,24.6354,24.4799,24.4886,257970.0
2020-02-27 13:00:00,28.35,28.42,28.31,28.37,387930.0,24.4799,24.5404,24.4454,24.4972,387930.0
2020-02-27 13:10:00,28.4,28.5,28.34,28.38,289750.0,24.5231,24.6095,24.4713,24.5058,289750.0
2020-02-27 13:20:00,28.34,28.39,28.23,28.23,179990.0,24.4713,24.5145,24.3763,24.3763,179990.0
2020-02-27 13:30:00,28.22,28.29,28.15,28.18,250640.0,24.3677,24.4281,24.3072,24.3331,250640.0
2020-02-27 13:40:00,28.24,28.24,27.99,28.17,253370.0,24.3849,24.3849,24.1691,24.3245,253370.0
2020-02-27 13:50:00,28.2,28.29,28.03,28.1,200150.0,24.3504,24.4281,24.2036,24.2641,200150.0
2020-02-27 14:00:00,28.07,28.17,27.98,27.98,254500.0,24.2381,24.3245,24.1604,24.1604,254500.0
2020-02-27 14:10:00,27.98,28.14,27.95,27.99,371490.0,24.1604,24.2986,24.1345,24.1691,371490.0
2020-02-27 14:20:00,27.99,28.19,27.99,28.16,179390.0,24.1691,24.3418,24.1691,24.3159,179390.0
2020-02-27 14:30:00,28.16,28.16,28.02,28.06,147470.0,24.3159,24.3159,24.195,24.2295,147470.0
2020-02-27 14:40:00,28.04,28.11,27.99,28.03,229240.0,24.2122,24.2727,24.1691,24.2036,229240.0
2020-02-27 14:50:00,28.04,28.06,27.88,27.88,310430.0,24.2122,24.2295,24.0741,24.0741,310430.0
2020-02-27 15:00:00,27.89,27.98,27.8,27.98,346820.0,24.0827,24.1604,24.005,24.1604,346820.0
2020-02-27 15:10:00,27.98,28.0,27.85,27.86,208040.0,24.1604,24.1777,24.0482,24.0568,208040.0
2020-02-27 15:20:00,27.86,27.88,27.75,27.76,446710.0,24.0568,24.0741,23.9618,23.9705,446710.0
2020-02-27 15:30:00,27.75,27.83,27.7,27.7,483680.0,23.9618,24.0309,23.9187,23.9187,483680.0
2020-02-27 15:40:00,27.7,27.74,27.62,27.64,743880.0,23.9187,23.9532,23.8496,23.8668,743880.0
2020-02-27 15:50:00,27.66,27.66,27.35,27.4,2625270.0,23.8841,23.8841,23.6164,23.6596,2625270.0
2020-02-28 09:30:00,26.34,27.06,26.27,26.95,2012900.0,22.7443,23.366,22.6839,23.271,2012900.0
2020-02-28 09:40:00,27.0,27.01,26.66,26.78,753630.0,23.3142,23.3229,23.0206,23.1242,753630.0
2020-02-28 09:50:00,26.79,26.85,26.54,26.55,715930.0,23.1329,23.1847,22.917,22.9256,715930.0
2020-02-28 10:00:00,26.55,26.68,26.36,26.59,776160.0,22.9256,23.0379,22.7616,22.9602,776160.0
2020-02-28 10:10:00,26.58,26.76,26.46,26.67,824600.0,22.9516,23.107,22.8479,23.0293,824600.0
2020-02-28 10:20:00,26.69,26.71,26.49,26.5,1225690.0,23.0465,23.0638,22.8738,22.8825,1225690.0
2020-02-28 10:30:00,26.5,26.73,26.48,26.55,664780.0,22.8825,23.0811,22.8652,22.9256,664780.0
2020-02-28 10:40:00,26.57,26.62,26.5,26.54,568560.0,22.9429,22.9861,22.8825,22.917,568560.0
2020-02-28 10:50:00,26.52,26.87,26.52,26.84,569500.0,22.8997,23.202,22.8997,23.1761,569500.0
2020-02-28 11:00:00,26.83,26.86,26.53,26.58,667210.0,23.1674,23.1933,22.9084,22.9516,667210.0
2020-02-28 11:10:00,26.6,26.89,26.52,26.88,1120560.0,22.9688,23.2192,22.8997,23.2106,1120560.0
2020-02-28 11:20:00,26.86,26.99,26.75,26.88,863390.0,23.1933,23.3056,23.0983,23.2106,863390.0
2020-02-28 11:30:00,26.88,27.1,26.86,27.06,900890.0,23.2106,23.4006,23.1933,23.366,900890.0
2020-02-28 11:40:00,27.09,27.41,27.01,27.06,960090.0,23.3919,23.6682,23.3229,23.366,960090.0
2020-02-28 11:50:00,27.08,27.12,26.84,26.91,457660.0,23.3833,23.4178,23.1761,23.2365,457660.0
2020-02-28 12:00:00,26.95,27.01,26.82,26.94,516180.0,23.271,23.3229,23.1588,23.2624,516180.0
2020-02-28 12:10:00,26.95,27.0,26.74,26.86,347280.0,23.271,23.3142,23.0897,23.1933,347280.0
2020-02-28 12:20:00,26.86,27.01,26.8,27.01,265890.0,23.1933,23.3229,23.1415,23.3229,265890.0
2020-02-28 12:30:00,27.04,27.15,26.98,27.07,342510.0,23.3488,23.4437,23.2969,23.3747,342510.0
2020-02-28 12:40:00,27.07,27.11,26.82,26.9,317800.0,23.3747,23.4092,23.1588,23.2279,317800.0
2020-02-28 12:50:00,26.91,27.1,26.87,27.07,217930.0,23.2365,23.4006,23.202,23.3747,217930.0
2020-02-28 13:00:00,27.08,27.15,26.99,27.1,279990.0,23.3833,23.4437,23.3056,23.4006,279990.0
2020-02-28 13:10:00,27.09,27.11,26.88,26.96,198380.0,23.3919,23.4092,23.2106,23.2797,198380.0
2020-02-28 13:20:00,26.92,27.0,26.8,26.84,387240.0,23.2451,23.3142,23.1415,23.1761,387240.0
2020-02-28 13:30:00,26.82,26.82,26.61,26.73,466510.0,23.1588,23.1588,22.9775,23.0811,466510.0
2020-02-28 13:40:00,26.71,26.74,26.55,26.6,649040.0,23.0638,23.0897,22.9256,22.9688,649040.0
2020-02-28 13:50:00,26.61,26.66,26.54,26.62,299680.0,22.9775,23.0206,22.917,22.9861,299680.0
2020-02-28 14:00:00,26.6,26.61,26.44,26.47,444350.0,22.9688,22.9775,22.8307,22.8566,444350.0
2020-02-28 14:10:00,26.47,26.68,26.47,26.68,319710.0,22.8566,23.0379,22.8566,23.0379,319710.0
2020-02-28 14:20:00,26.65,26.82,26.6,26.65,200130.0,23.012,23.1588,22.9688,23.012,200130.0
2020-02-28 14:30:00,26.68,26.88,26.64,26.82,324400.0,23.0379,23.2106,23.0034,23.1588,324400.0
2020-02-28 14:40:00,26.81,27.14,26.81,26.99,241980.0,23.1502,23.4351,23.1502,23.3056,241980.0
2020-02-28 14:50:00,27.03,27.07,26.76,26.84,249140.0,23.3401,23.3747,23.107,23.1761,249140.0
2020-02-28 15:00:00,26.83,26.88,26.59,26.7,400450.0,23.1674,23.2106,22.9602,23.0552,400450.0
2020-02-28 15:10:00,26.67,26.88,26.62,26.8,396670.0,23.0293,23.2106,22.9861,23.1415,396670.0
2020-02-28 15:20:00,26.82,26.84,26.55,26.55,472380.0,23.1588,23.1761,22.9256,22.9256,472380.0
2020-02-28 15:30:00,26.56,26.72,26.53,26.63,504420.0,22.9343,23.0724,22.9084,22.9947,504420.0
2020-02-28 15:40:00,26.64,26.78,26.51,26.77,889810.0,23.0034,23.1242,22.8911,23.1156,889810.0
2020-02-28 15:50:00,26.79,27.35,26.72,27.35,2840450.0,23.1329,23.6164,23.0724,23.6164,2840450.0
2020-03-02 09:30:00,27.67,27.86,27.29,27.34,1459500.0,23.8928,24.0568,23.5646,23.6078,1459500.0
2020-03-02 09:40:00,27.35,27.6,27.3,27.49,522680.0,23.6164,23.8323,23.5733,23.7373,522680.0
2020-03-02 09:50:00,27.46,27.54,27.38,27.44,435980.0,23.7114,23.7805,23.6423,23.6942,435980.0
2020-03-02 10:00:00,27.45,27.5,27.24,27.28,499720.0,23.7028,23.746,23.5215,23.556,499720.0
2020-03-02 10:10:00,27.34,27.44,27.28,27.39,373470.0,23.6078,23.6942,23.556,23.651,373470.0
2020-03-02 10:20:00,27.38,27.38,27.12,27.25,417660.0,23.6423,23.6423,23.4178,23.5301,417660.0
2020-03-02 10:30:00,27.27,27.35,27.11,27.32,524810.0,23.5474,23.6164,23.4092,23.5905,524810.0
2020-03-02 10:40:00,27.32,27.58,27.29,27.57,591490.0,23.5905,23.815,23.5646,23.8064,591490.0
2020-03-02 10:50:00,27.58,27.69,27.52,27.52,420630.0,23.815,23.91,23.7632,23.7632,420630.0
2020-03-02 11:00:00,27.51,27.57,27.43,27.48,568690.0,23.7546,23.8064,23.6855,23.7287,568690.0
2020-03-02 11:10:00,27.48,27.75,27.48,27.65,350540.0,23.7287,23.9618,23.7287,23.8755,350540.0
2020-03-02 11:20:00,27.65,27.92,27.65,27.86,596360.0,23.8755,24.1086,23.8755,24.0568,596360.0
2020-03-02 11:30:00,27.88,28.01,27.78,27.99,594470.0,24.0741,24.1863,23.9877,24.1691,594470.0
2020-03-02 11:40:00,28.0,28.08,27.94,28.03,934210.0,24.1777,24.2468,24.1259,24.2036,934210.0
2020-03-02 11:50:00,28.03,28.18,27.98,28.17,411050.0,24.2036,24.3331,24.1604,24.3245,411050.0
2020-03-02 12:00:00,28.18,28.22,28.11,28.13,597790.0,24.3331,24.3677,24.2727,24.29,597790.0
2020-03-02 12:10:00,28.14,28.15,28.0,28.09,338570.0,24.2986,24.3072,24.1777,24.2554,338570.0
2020-03-02 12:20:00,28.08,28.15,28.01,28.13,429060.0,24.2468,24.3072,24.1863,24.29,429060.0
2020-03-02 12:30:00,28.11,28.24,28.11,28.19,261190.0,24.2727,24.3849,24.2727,24.3418,261190.0
2020-03-02 12:40:00,28.2,28.21,28.07,28.13,371940.0,24.3504,24.359,24.2381,24.29,371940.0
2020-03-02 12:50:00,28.15,28.22,28.11,28.17,298530.0,24.3072,24.3677,24.2727,24.3245,298530.0
2020-03-02 13:00:00,28.17,28.2,28.03,28.07,318640.0,24.3245,24.3504,24.2036,24.2381,318640.0
2020-03-02 13:10:00,28.08,28.12,27.95,27.96,163310.0,24.2468,24.2813,24.1345,24.1432,163310.0
2020-03-02 13:20:00,28.0,28.0,27.84,27.87,216220.0,24.1777,24.1777,24.0395,24.0655,216220.0
2020-03-02 13:30:00,27.9,27.96,27.84,27.94,153910.0,24.0914,24.1432,24.0395,24.1259,153910.0
2020-03-02 13:40:00,27.95,27.97,27.85,27.86,162200.0,24.1345,24.1518,24.0482,24.0568,162200.0
2020-03-02 13:50:00,27.86,27.93,27.82,27.91,156890.0,24.0568,24.1173,24.0223,24.1,156890.0
2020-03-02 14:00:00,27.9,27.99,27.9,27.99,162680.0,24.0914,24.1691,24.0914,24.1691,162680.0
2020-03-02 14:10:00,28.0,28.07,27.96,27.97,204880.0,24.1777,24.2381,24.1432,24.1518,204880.0
2020-03-02 14:20:00,27.97,28.0,27.9,27.91,274110.0,24.1518,24.1777,24.0914,24.1,274110.0
2020-03-02 14:30:00,27.93,27.93,27.77,27.77,251010.0,24.1173,24.1173,23.9791,23.9791,251010.0
2020-03-02 14:40:00,27.76,27.85,27.67,27.83,314150.0,23.9705,24.0482,23.8928,24.0309,314150.0
2020-03-02 14:50:00,27.81,27.92,27.76,27.77,175330.0,24.0136,24.1086,23.9705,23.9791,175330.0
2020-03-02 15:00:00,27.78,27.96,27.77,27.93,216710.0,23.9877,24.1432,23.9791,24.1173,216710.0
2020-03-02 15:10:00,27.91,27.97,27.87,27.91,171520.0,24.1,24.1518,24.0655,24.1,171520.0
2020-03-02 15:20:00,27.91,28.08,27.91,28.06,244550.0,24.1,24.2468,24.1,24.2295,244550.0
2020-03-02 15:30:00,28.06,28.15,28.02,28.15,306750.0,24.2295,24.3072,24.195,24.3072,306750.0
2020-03-02 15:40:00,28.15,28.26,28.08,28.23,431800.0,24.3072,24.4022,24.2468,24.3763,431800.0
2020-03-02 15:50:00,28.24,28.54,28.24,28.54,1972870.0,24.3849,24.644,24.3849,24.644,1972870.0
2020-03-03 09:30:00,28.46,28.49,28.05,28.2,1106080.0,24.5749,24.6008,24.2209,24.3504,1106080.0
2020-03-03 09:40:00,28.22,28.32,28.11,28.25,446400.0,24.3677,24.454,24.2727,24.3936,446400.0
2020-03-03 09:50:00,28.26,28.26,27.95,28.11,446430.0,24.4022,24.4022,24.1345,24.2727,446430.0
2020-03-03 10:00:00,28.13,28.85,28.11,28.55,1424640.0,24.29,24.9117,24.2727,24.6526,1424640.0
2020-03-03 10:10:00,28.54,28.57,28.05,28.15,711040.0,24.644,24.6699,24.2209,24.3072,711040.0
2020-03-03 10:20:00,28.21,28.47,28.18,28.25,442740.0,24.359,24.5835,24.3331,24.3936,442740.0
2020-03-03 10:30:00,28.26,28.44,28.23,28.42,362800.0,24.4022,24.5576,24.3763,24.5404,362800.0
2020-03-03 10:40:00,28.38,28.53,28.33,28.37,339630.0,24.5058,24.6354,24.4627,24.4972,339630.0
2020-03-03 10:50:00,28.37,28.46,28.28,28.45,180350.0,24.4972,24.5749,24.4195,24.5663,180350.0
2020-03-03 11:00:00,28.42,28.44,28.08,28.08,174570.0,24.5404,24.5576,24.2468,24.2468,174570.0
2020-03-03 11:10:00,28.08,28.09,27.85,27.86,404730.0,24.2468,24.2554,24.0482,24.0568,404730.0
2020-03-03 11:20:00,27.87,27.95,27.58,27.58,454130.0,24.0655,24.1345,23.815,23.815,454130.0
2020-03-03 11:30:00,27.58,27.87,27.58,27.86,334790.0,23.815,24.0655,23.815,24.0568,334790.0
2020-03-03 11:40:00,27.86,27.93,27.74,27.74,214060.0,24.0568,24.1173,23.9532,23.9532,214060.0
2020-03-03 11:50:00,27.76,28.03,27.76,28.02,187180.0,23.9705,24.2036,23.9705,24.195,187180.0
2020-03-03 12:00:00,28.01,28.13,27.94,28.11,267210.0,24.1863,24.29,24.1259,24.2727,267210.0
2020-03-03 12:10:00,28.12,28.13,27.97,28.02,349530.0,24.2813,24.29,24.1518,24.195,349530.0
2020-03-03 12:20:00,28.01,28.05,27.9,27.91,186740.0,24.1863,24.2209,24.0914,24.1,186740.0
2020-03-03 12:30:00,27.91,27.96,27.86,27.96,85410.0,24.1,24.1432,24.0568,24.1432,85410.0
2020-03-03 12:40:00,27.96,28.07,27.9,28.0,205690.0,24.1432,24.2381,24.0914,24.1777,205690.0
2020-03-03 12:50:00,27.99,28.01,27.87,27.92,269540.0,24.1691,24.1863,24.0655,24.1086,269540.0
2020-03-03 13:00:00,27.92,27.92,27.77,27.83,208670.0,24.1086,24.1086,23.9791,24.0309,208670.0
2020-03-03 13:10:00,27.83,27.86,27.7,27.74,190790.0,24.0309,24.0568,23.9187,23.9532,190790.0
2020-03-03 13:20:00,27.76,27.8,27.6,27.69,413240.0,23.9705,24.005,23.8323,23.91,413240.0
2020-03-03 13:30:00,27.67,27.75,27.63,27.7,470090.0,23.8928,23.9618,23.8582,23.9187,470090.0
2020-03-03 13:40:00,27.71,27.73,27.49,27.52,558450.0,23.9273,23.9446,23.7373,23.7632,558450.0
2020-03-03 13:50:00,27.53,27.59,27.4,27.41,314790.0,23.7719,23.8237,23.6596,23.6682,314790.0
2020-03-03 14:00:00,27.41,27.5,27.19,27.19,424820.0,23.6682,23.746,23.4783,23.4783,424820.0
2020-03-03 14:10:00,27.2,27.38,27.19,27.23,398110.0,23.4869,23.6423,23.4783,23.5128,398110.0
2020-03-03 14:20:00,27.2,27.49,27.16,27.47,241410.0,23.4869,23.7373,23.4524,23.7201,241410.0
2020-03-03 14:30:00,27.42,27.57,27.38,27.41,350930.0,23.6769,23.8064,23.6423,23.6682,350930.0
2020-03-03 14:40:00,27.38,27.5,27.25,27.46,244720.0,23.6423,23.746,23.5301,23.7114,244720.0
2020-03-03 14:50:00,27.49,27.6,27.43,27.51,216970.0,23.7373,23.8323,23.6855,23.7546,216970.0
2020-03-03 15:00:00,27.54,27.66,27.49,27.55,314640.0,23.7805,23.8841,23.7373,23.7891,314640.0
2020-03-03 15:10:00,27.56,27.75,27.54,27.71,276620.0,23.7978,23.9618,23.7805,23.9273,276620.0
2020-03-03 15:20:00,27.71,27.8,27.51,27.8,185850.0,23.9273,24.005,23.7546,24.005,185850.0
2020-03-03 15:30:00,27.74,27.77,27.43,27.46,511600.0,23.9532,23.9791,23.6855,23.7114,511600.0
2020-03-03 15:40:00,27.43,27.77,27.42,27.55,572260.0,23.6855,23.9791,23.6769,23.7891,572260.0
2020-03-03 15:50:00,27.51,27.65,27.36,27.42,1696320.0,23.7546,23.8755,23.6251,23.6769,1696320.0
2020-03-04 09:30:00,27.75,27.9,27.56,27.57,707610.0,23.9618,24.0914,23.7978,23.8064,707610.0
2020-03-04 09:40:00,27.56,27.71,27.55,27.62,244210.0,23.7978,23.9273,23.7891,23.8496,244210.0
2020-03-04 09:50:00,27.59,27.63,27.48,27.6,483520.0,23.8237,23.8582,23.7287,23.8323,483520.0
2020-03-04 10:00:00,27.56,27.7,27.51,27.69,407690.0,23.7978,23.9187,23.7546,23.91,407690.0
2020-03-04 10:10:00,27.7,27.93,27.64,27.92,343910.0,23.9187,24.1173,23.8668,24.1086,343910.0
2020-03-04 10:20:00,27.94,27.95,27.82,27.87,216600.0,24.1259,24.1345,24.0223,24.0655,216600.0
2020-03-04 10:30:00,27.86,27.87,27.74,27.78,186200.0,24.0568,24.0655,23.9532,23.9877,186200.0
2020-03-04 10:40:00,27.79,27.88,27.73,27.85,260480.0,23.9964,24.0741,23.9446,24.0482,260480.0
2020-03-04 10:50:00,27.88,27.89,27.62,27.68,284030.0,24.0741,24.0827,23.8496,23.9014,284030.0
2020-03-04 11:00:00,27.68,27.78,27.63,27.67,248820.0,23.9014,23.9877,23.8582,23.8928,248820.0
2020-03-04 11:10:00,27.65,27.74,27.65,27.74,96460.0,23.8755,23.9532,23.8755,23.9532,96460.0
2020-03-04 11:20:00,27.74,27.89,27.64,27.88,196100.0,23.9532,24.0827,23.8668,24.0741,196100.0
2020-03-04 11:30:00,27.9,27.92,27.72,27.8,183190.0,24.0914,24.1086,23.9359,24.005,183190.0
2020-03-04 11:40:00,27.77,27.81,27.71,27.75,177900.0,23.9791,24.0136,23.9273,23.9618,177900.0
2020-03-04 11:50:00,27.73,27.87,27.73,27.85,180450.0,23.9446,24.0655,23.9446,24.0482,180450.0
2020-03-04 12:00:00,27.83,27.92,27.83,27.92,170020.0,24.0309,24.1086,24.0309,24.1086,170020.0
2020-03-04 12:10:00,27.93,28.04,27.91,27.96,182960.0,24.1173,24.2122,24.1,24.1432,182960.0
2020-03-04 12:20:00,27.99,28.0,27.9,27.99,145880.0,24.1691,24.1777,24.0914,24.1691,145880.0
2020-03-04 12:30:00,28.0,28.0,27.9,27.92,156170.0,24.1777,24.1777,24.0914,24.1086,156170.0
2020-03-04 12:40:00,27.92,28.01,27.89,28.01,95510.0,24.1086,24.1863,24.0827,24.1863,95510.0
2020-03-04 12:50:00,27.99,28.22,27.99,28.22,184420.0,24.1691,24.3677,24.1691,24.3677,184420.0
2020-03-04 13:00:00,28.21,28.25,28.14,28.18,211840.0,24.359,24.3936,24.2986,24.3331,211840.0
2020-03-04 13:10:00,28.16,28.3,28.15,28.3,143060.0,24.3159,24.4368,24.3072,24.4368,143060.0
2020-03-04 13:20:00,28.28,28.3,28.24,28.26,140780.0,24.4195,24.4368,24.3849,24.4022,140780.0
2020-03-04 13:30:00,28.26,28.28,28.2,28.21,217600.0,24.4022,24.4195,24.3504,24.359,217600.0
2020-03-04 13:40:00,28.2,28.25,28.2,28.24,161520.0,24.3504,24.3936,24.3504,24.3849,161520.0
2020-03-04 13:50:00,28.23,28.27,28.18,28.21,164580.0,24.3763,24.4108,24.3331,24.359,164580.0
2020-03-04 14:00:00,28.21,28.22,28.09,28.12,153800.0,24.359,24.3677,24.2554,24.2813,153800.0
2020-03-04 14:10:00,28.14,28.2,28.11,28.15,476820.0,24.2986,24.3504,24.2727,24.3072,476820.0
2020-03-04 14:20:00,28.15,28.29,28.12,28.26,439630.0,24.3072,24.4281,24.2813,24.4022,439630.0
2020-03-04 14:30:00,28.26,28.31,28.23,28.24,339790.0,24.4022,24.4454,24.3763,24.3849,339790.0
2020-03-04 14:40:00,28.24,28.25,28.16,28.19,348310.0,24.3849,24.3936,24.3159,24.3418,348310.0
2020-03-04 14:50:00,28.21,28.23,28.13,28.21,376170.0,24.359,24.3763,24.29,24.359,376170.0
2020-03-04 15:00:00,28.21,28.23,28.14,28.14,288010.0,24.359,24.3763,24.2986,24.2986,288010.0
2020-03-04 15:10:00,28.15,28.22,28.12,28.14,283600.0,24.3072,24.3677,24.2813,24.2986,283600.0
2020-03-04 15:20:00,28.16,28.38,28.14,28.38,503140.0,24.3159,24.5058,24.2986,24.5058,503140.0
2020-03-04 15:30:00,28.38,28.44,28.36,28.42,397820.0,24.5058,24.5576,24.4886,24.5404,397820.0
2020-03-04 15:40:00,28.43,28.44,28.29,28.36,594460.0,24.549,24.5576,24.4281,24.4886,594460.0
2020-03-04 15:50:00,28.38,28.57,28.38,28.55,1981350.0,24.5058,24.6699,24.5058,24.6526,1981350.0
2020-03-05 09:30:00,27.73,28.07,27.65,27.94,687550.0,23.9446,24.2381,23.8755,24.1259,687550.0
2020-03-05 09:40:00,27.92,28.06,27.87,27.98,730970.0,24.1086,24.2295,24.0655,24.1604,730970.0
2020-03-05 09:50:00,27.95,27.99,27.77,27.96,294470.0,24.1345,24.1691,23.9791,24.1432,294470.0
2020-03-05 10:00:00,27.96,27.96,27.75,27.76,190490.0,24.1432,24.1432,23.9618,23.9705,190490.0
2020-03-05 10:10:00,27.78,27.96,27.76,27.96,195900.0,23.9877,24.1432,23.9705,24.1432,195900.0
2020-03-05 10:20:00,27.98,28.06,27.9,27.9,251510.0,24.1604,24.2295,24.0914,24.0914,251510.0
2020-03-05 10:30:00,27.89,27.98,27.89,27.89,168730.0,24.0827,24.1604,24.0827,24.0827,168730.0
2020-03-05 10:40:00,27.91,28.02,27.89,27.99,152230.0,24.1,24.195,24.0827,24.1691,152230.0
2020-03-05 10:50:00,27.99,28.07,27.93,27.94,144230.0,24.1691,24.2381,24.1173,24.1259,144230.0
2020-03-05 11:00:00,27.94,28.1,27.91,28.08,136170.0,24.1259,24.2641,24.1,24.2468,136170.0
2020-03-05 11:10:00,28.07,28.26,28.05,28.24,183330.0,24.2381,24.4022,24.2209,24.3849,183330.0
2020-03-05 11:20:00,28.23,28.31,28.17,28.28,317840.0,24.3763,24.4454,24.3245,24.4195,317840.0
2020-03-05 11:30:00,28.29,28.31,28.18,28.18,615950.0,24.4281,24.4454,24.3331,24.3331,615950.0
2020-03-05 11:40:00,28.17,28.2,28.08,28.12,193090.0,24.3245,24.3504,24.2468,24.2813,193090.0
2020-03-05 11:50:00,28.16,28.16,27.97,28.0,110310.0,24.3159,24.3159,24.1518,24.1777,110310.0
2020-03-05 12:00:00,28.01,28.04,27.9,27.92,130330.0,24.1863,24.2122,24.0914,24.1086,130330.0
2020-03-05 12:10:00,27.92,27.97,27.9,27.9,243790.0,24.1086,24.1518,24.0914,24.0914,243790.0
2020-03-05 12:20:00,27.91,27.92,27.84,27.9,186380.0,24.1,24.1086,24.0395,24.0914,186380.0
2020-03-05 12:30:00,27.9,27.95,27.81,27.82,88320.0,24.0914,24.1345,24.0136,24.0223,88320.0
2020-03-05 12:40:00,27.81,27.81,27.65,27.71,262270.0,24.0136,24.0136,23.8755,23.9273,262270.0
2020-03-05 12:50:00,27.7,27.74,27.65,27.65,143070.0,23.9187,23.9532,23.8755,23.8755,143070.0
2020-03-05 13:00:00,27.66,27.69,27.6,27.61,210430.0,23.8841,23.91,23.8323,23.8409,210430.0
2020-03-05 13:10:00,27.59,27.65,27.54,27.58,213090.0,23.8237,23.8755,23.7805,23.815,213090.0
2020-03-05 13:20:00,27.58,27.69,27.57,27.67,172650.0,23.815,23.91,23.8064,23.8928,172650.0
2020-03-05 13:30:00,27.66,27.73,27.64,27.65,204200.0,23.8841,23.9446,23.8668,23.8755,204200.0
2020-03-05 13:40:00,27.64,27.75,27.61,27.73,245220.0,23.8668,23.9618,23.8409,23.9446,245220.0
2020-03-05 13:50:00,27.74,27.76,27.61,27.64,258480.0,23.9532,23.9705,23.8409,23.8668,258480.0
2020-03-05 14:00:00,27.65,27.65,27.53,27.57,147180.0,23.8755,23.8755,23.7719,23.8064,147180.0
2020-03-05 14:10:00,27.57,27.66,27.5,27.52,314620.0,23.8064,23.8841,23.746,23.7632,314620.0
2020-03-05 14:20:00,27.51,27.53,27.41,27.44,239990.0,23.7546,23.7719,23.6682,23.6942,239990.0
2020-03-05 14:30:00,27.45,27.57,27.44,27.54,179510.0,23.7028,23.8064,23.6942,23.7805,179510.0
2020-03-05 14:40:00,27.55,27.58,27.42,27.49,199000.0,23.7891,23.815,23.6769,23.7373,199000.0
2020-03-05 14:50:00,27.49,27.54,27.43,27.48,184560.0,23.7373,23.7805,23.6855,23.7287,184560.0
2020-03-05 15:00:00,27.47,27.5,27.4,27.44,187400.0,23.7201,23.746,23.6596,23.6942,187400.0
2020-03-05 15:10:00,27.47,27.47,27.26,27.31,376370.0,23.7201,23.7201,23.5387,23.5819,376370.0
2020-03-05 15:20:00,27.31,27.35,27.25,27.27,377120.0,23.5819,23.6164,23.5301,23.5474,377120.0
2020-03-05 15:30:00,27.26,27.49,27.25,27.3,614560.0,23.5387,23.7373,23.5301,23.5733,614560.0
2020-03-05 15:40:00,27.31,27.38,27.25,27.3,1115290.0,23.5819,23.6423,23.5301,23.5733,1115290.0
2020-03-05 15:50:00,27.3,27.49,27.28,27.41,2400910.0,23.5733,23.7373,23.556,23.6682,2400910.0
2020-03-06 09:30:00,26.7,26.71,26.33,26.57,1748670.0,23.0552,23.0638,22.7357,22.9429,1748670.0
2020-03-06 09:40:00,26.56,26.63,26.47,26.54,540230.0,22.9343,22.9947,22.8566,22.917,540230.0
2020-03-06 09:50:00,26.53,26.7,26.42,26.6,389240.0,22.9084,23.0552,22.8134,22.9688,389240.0
2020-03-06 10:00:00,26.57,26.69,26.48,26.57,391450.0,22.9429,23.0465,22.8652,22.9429,391450.0
2020-03-06 10:10:00,26.59,26.84,26.53,26.7,305190.0,22.9602,23.1761,22.9084,23.0552,305190.0
2020-03-06 10:20:00,26.72,26.95,26.64,26.9,252090.0,23.0724,23.271,23.0034,23.2279,252090.0
2020-03-06 10:30:00,26.9,26.94,26.78,26.87,660910.0,23.2279,23.2624,23.1242,23.202,660910.0
2020-03-06 10:40:00,26.86,26.97,26.81,26.93,423450.0,23.1933,23.2883,23.1502,23.2538,423450.0
2020-03-06 10:50:00,26.95,26.95,26.76,26.89,299770.0,23.271,23.271,23.107,23.2192,299770.0
2020-03-06 11:00:00,26.89,26.93,26.66,26.66,257540.0,23.2192,23.2538,23.0206,23.0206,257540.0
2020-03-06 11:10:00,26.65,26.69,26.51,26.61,261280.0,23.012,23.0465,22.8911,22.9775,261280.0
2020-03-06 11:20:00,26.6,26.69,26.57,26.62,155350.0,22.9688,23.0465,22.9429,22.9861,155350.0
2020-03-06 11:30:00,26.64,26.78,26.63,26.71,300220.0,23.0034,23.1242,22.9947,23.0638,300220.0
2020-03-06 11:40:00,26.71,26.71,26.54,26.56,186060.0,23.0638,23.0638,22.917,22.9343,186060.0
2020-03-06 11:50:00,26.56,26.64,26.49,26.54,388150.0,22.9343,23.0034,22.8738,22.917,388150.0
2020-03-06 12:00:00,26.53,26.55,26.46,26.48,238310.0,22.9084,22.9256,22.8479,22.8652,238310.0
2020-03-06 12:10:00,26.48,26.54,26.46,26.46,187630.0,22.8652,22.917,22.8479,22.8479,187630.0
2020-03-06 12:20:00,26.47,26.51,26.44,26.47,203950.0,22.8566,22.8911,22.8307,22.8566,203950.0
2020-03-06 12:30:00,26.46,26.7,26.44,26.67,232280.0,22.8479,23.0552,22.8307,23.0293,232280.0
2020-03-06 12:40:00,26.67,26.75,26.65,26.67,128100.0,23.0293,23.0983,23.012,23.0293,128100.0
2020-03-06 12:50:00,26.66,26.69,26.61,26.65,112530.0,23.0206,23.0465,22.9775,23.012,112530.0
2020-03-06 13:00:00,26.65,26.75,26.65,26.7,136800.0,23.012,23.0983,23.012,23.0552,136800.0
2020-03-06 13:10:00,26.71,26.73,26.63,26.66,139800.0,23.0638,23.0811,22.9947,23.0206,139800.0
2020-03-06 13:20:00,26.68,26.83,26.67,26.69,179450.0,23.0379,23.1674,23.0293,23.0465,179450.0
2020-03-06 13:30:00,26.7,26.76,26.64,26.71,150720.0,23.0552,23.107,23.0034,23.0638,150720.0
2020-03-06 13:40:00,26.71,26.75,26.63,26.65,242120.0,23.0638,23.0983,22.9947,23.012,242120.0
2020-03-06 13:50:00,26.65,26.66,26.55,26.57,206090.0,23.012,23.0206,22.9256,22.9429,206090.0
2020-03-06 14:00:00,26.58,26.59,26.45,26.48,265650.0,22.9516,22.9602,22.8393,22.8652,265650.0
2020-03-06 14:10:00,26.46,26.53,26.44,26.53,241870.0,22.8479,22.9084,22.8307,22.9084,241870.0
2020-03-06 14:20:00,26.5,26.61,26.46,26.53,207960.0,22.8825,22.9775,22.8479,22.9084,207960.0
2020-03-06 14:30:00,26.55,26.56,26.36,26.38,299400.0,22.9256,22.9343,22.7616,22.7789,299400.0
2020-03-06 14:40:00,26.39,26.5,26.35,26.36,343870.0,22.7875,22.8825,22.7529,22.7616,343870.0
2020-03-06 14:50:00,26.36,26.46,26.33,26.36,259730.0,22.7616,22.8479,22.7357,22.7616,259730.0
2020-03-06 15:00:00,26.37,26.4,26.25,26.28,522300.0,22.7702,22.7961,22.6666,22.6925,522300.0
2020-03-06 15:10:00,26.28,26.52,26.26,26.51,373110.0,22.6925,22.8997,22.6752,22.8911,373110.0
2020-03-06 15:20:00,26.51,26.57,26.43,26.48,397360.0,22.8911,22.9429,22.822,22.8652,397360.0
2020-03-06 15:30:00,26.48,26.75,26.46,26.55,616650.0,22.8652,23.0983,22.8479,22.9256,616650.0
2020-03-06 15:40:00,26.56,26.82,26.5,26.81,600200.0,22.9343,23.1588,22.8825,23.1502,600200.0
2020-03-06 15:50:00,26.84,27.09,26.83,26.98,2892970.0,23.1761,23.3919,23.1674,23.2969,2892970.0
2020-03-09 09:30:00,25.04,25.17,24.91,25.09,1051730.0,21.6218,21.734,21.5095,21.665,1051730.0
2020-03-09 09:40:00,25.07,25.11,24.99,25.01,291150.0,21.6477,21.6822,21.5786,21.5959,291150.0
2020-03-09 09:50:00,24.99,26.0,24.92,25.77,926230.0,21.5786,22.4507,21.5182,22.2521,926230.0
2020-03-09 10:00:00,25.73,25.82,25.44,25.76,624600.0,22.2176,22.2953,21.9672,22.2435,624600.0
2020-03-09 10:10:00,25.73,25.86,25.6,25.77,476030.0,22.2176,22.3298,22.1053,22.2521,476030.0
2020-03-09 10:20:00,25.76,25.83,25.46,25.63,535590.0,22.2435,22.3039,21.9844,22.1312,535590.0
2020-03-09 10:30:00,25.6,25.75,25.55,25.68,375560.0,22.1053,22.2349,22.0622,22.1744,375560.0
2020-03-09 10:40:00,25.68,25.69,25.43,25.45,453800.0,22.1744,22.183,21.9585,21.9758,453800.0
2020-03-09 10:50:00,25.44,25.44,25.29,25.34,438200.0,21.9672,21.9672,21.8376,21.8808,438200.0
2020-03-09 11:00:00,25.34,25.43,25.25,25.29,435390.0,21.8808,21.9585,21.8031,21.8376,435390.0
2020-03-09 11:10:00,25.3,25.63,25.3,25.57,383000.0,21.8463,22.1312,21.8463,22.0794,383000.0
2020-03-09 11:20:00,25.54,25.59,25.46,25.51,228990.0,22.0535,22.0967,21.9844,22.0276,228990.0
2020-03-09 11:30:00,25.46,25.75,25.41,25.74,326060.0,21.9844,22.2349,21.9413,22.2262,326060.0
2020-03-09 11:40:00,25.69,25.85,25.69,25.85,291050.0,22.183,22.3212,22.183,22.3212,291050.0
2020-03-09 11:50:00,25.84,25.93,25.77,25.89,398090.0,22.3126,22.3903,22.2521,22.3557,398090.0
2020-03-09 12:00:00,25.87,26.0,25.79,26.0,455570.0,22.3385,22.4507,22.2694,22.4507,455570.0
2020-03-09 12:10:00,25.99,26.03,25.77,25.79,320360.0,22.4421,22.4766,22.2521,22.2694,320360.0
2020-03-09 12:20:00,25.8,25.82,25.6,25.61,359780.0,22.278,22.2953,22.1053,22.114,359780.0
2020-03-09 12:30:00,25.61,25.7,25.48,25.57,324910.0,22.114,22.1917,22.0017,22.0794,324910.0
2020-03-09 12:40:00,25.58,25.62,25.39,25.42,307080.0,22.0881,22.1226,21.924,21.9499,307080.0
2020-03-09 12:50:00,25.42,25.5,25.31,25.38,354600.0,21.9499,22.019,21.8549,21.9154,354600.0
2020-03-09 13:00:00,25.35,25.46,25.22,25.27,412420.0,21.8895,21.9844,21.7772,21.8204,412420.0
2020-03-09 13:10:00,25.27,25.39,25.24,25.26,424700.0,21.8204,21.924,21.7945,21.8117,424700.0
2020-03-09 13:20:00,25.25,25.26,25.17,25.22,213490.0,21.8031,21.8117,21.734,21.7772,213490.0
2020-03-09 13:30:00,25.2,25.2,25.02,25.02,308430.0,21.7599,21.7599,21.6045,21.6045,308430.0
2020-03-09 13:40:00,25.03,25.06,24.9,24.93,765810.0,21.6131,21.639,21.5009,21.5268,765810.0
2020-03-09 13:50:00,24.91,24.91,24.78,24.85,334930.0,21.5095,21.5095,21.3973,21.4577,334930.0
2020-03-09 14:00:00,24.85,24.9,24.67,24.68,464780.0,21.4577,21.5009,21.3023,21.3109,464780.0
2020-03-09 14:10:00,24.68,24.92,24.66,24.78,458250.0,21.3109,21.5182,21.2937,21.3973,458250.0
2020-03-09 14:20:00,24.8,24.83,24.61,24.61,438650.0,21.4145,21.4404,21.2505,21.2505,438650.0
2020-03-09 14:30:00,24.61,24.7,24.53,24.66,563450.0,21.2505,21.3282,21.1814,21.2937,563450.0
2020-03-09 14:40:00,24.65,24.68,24.42,24.56,773800.0,21.285,21.3109,21.0864,21.2073,773800.0
2020-03-09 14:50:00,24.57,24.82,24.57,24.73,761870.0,21.2159,21.4318,21.2159,21.3541,761870.0
2020-03-09 15:00:00,24.73,24.97,24.68,24.84,585270.0,21.3541,21.5613,21.3109,21.4491,585270.0
2020-03-09 15:10:00,24.83,24.88,24.71,24.81,628190.0,21.4404,21.4836,21.3368,21.4232,628190.0
2020-03-09 15:20:00,24.8,25.06,24.77,24.94,822160.0,21.4145,21.639,21.3886,21.5354,822160.0
2020-03-09 15:30:00,24.93,25.15,24.84,25.12,956570.0,21.5268,21.7168,21.4491,21.6909,956570.0
2020-03-09 15:40:00,25.12,25.24,25.09,25.19,1757840.0,21.6909,21.7945,21.665,21.7513,1757840.0
2020-03-09 15:50:00,25.17,25.17,24.65,24.67,3319520.0,21.734,21.734,21.285,21.3023,3319520.0
2020-03-10 09:30:00,25.66,25.73,25.38,25.45,1181590.0,22.1571,22.2176,21.9154,21.9758,1181590.0
2020-03-10 09:40:00,25.44,25.55,25.27,25.3,1171130.0,21.9672,22.0622,21.8204,21.8463,1171130.0
2020-03-10 09:50:00,25.31,25.4,25.24,25.28,777000.0,21.8549,21.9326,21.7945,21.829,777000.0
2020-03-10 10:00:00,25.3,25.47,25.23,25.45,600650.0,21.8463,21.9931,21.7858,21.9758,600650.0
2020-03-10 10:10:00,25.45,25.51,25.32,25.4,463140.0,21.9758,22.0276,21.8636,21.9326,463140.0
2020-03-10 10:20:00,25.4,25.51,25.26,25.3,467790.0,21.9326,22.0276,21.8117,21.8463,467790.0
2020-03-10 10:30:00,25.31,25.32,25.18,25.23,637540.0,21.8549,21.8636,21.7427,21.7858,637540.0
2020-03-10 10:40:00,25.23,25.25,24.97,24.99,535250.0,21.7858,21.8031,21.5613,21.5786,535250.0
2020-03-10 10:50:00,24.96,25.08,24.9,24.91,454200.0,21.5527,21.6563,21.5009,21.5095,454200.0
2020-03-10 11:00:00,24.91,25.11,24.89,25.07,550910.0,21.5095,21.6822,21.4923,21.6477,550910.0
2020-03-10 11:10:00,25.06,25.06,24.81,24.81,725630.0,21.639,21.639,21.4232,21.4232,725630.0
2020-03-10 11:20:00,24.81,24.84,24.57,24.58,680460.0,21.4232,21.4491,21.2159,21.2246,680460.0
2020-03-10 11:30:00,24.59,24.62,24.34,24.43,1187670.0,21.2332,21.2591,21.0173,21.095,1187670.0
2020-03-10 11:40:00,24.43,24.76,24.36,24.69,363440.0,21.095,21.38,21.0346,21.3196,363440.0
2020-03-10 11:50:00,24.68,24.73,24.45,24.52,341690.0,21.3109,21.3541,21.1123,21.1728,341690.0
2020-03-10 12:00:00,24.52,24.79,24.51,24.75,819960.0,21.1728,21.4059,21.1641,21.3714,819960.0
2020-03-10 12:10:00,24.74,24.92,24.74,24.86,549960.0,21.3627,21.5182,21.3627,21.4663,549960.0
2020-03-10 12:20:00,24.86,24.88,24.72,24.73,284270.0,21.4663,21.4836,21.3455,21.3541,284270.0
2020-03-10 12:30:00,24.72,24.74,24.6,24.68,371230.0,21.3455,21.3627,21.2418,21.3109,371230.0
2020-03-10 12:40:00,24.65,24.77,24.59,24.66,414540.0,21.285,21.3886,21.2332,21.2937,414540.0
2020-03-10 12:50:00,24.67,24.82,24.62,24.74,407320.0,21.3023,21.4318,21.2591,21.3627,407320.0
2020-03-10 13:00:00,24.73,24.85,24.59,24.85,301790.0,21.3541,21.4577,21.2332,21.4577,301790.0
2020-03-10 13:10:00,24.87,24.95,24.81,24.91,717460.0,21.475,21.5441,21.4232,21.5095,717460.0
2020-03-10 13:20:00,24.91,24.95,24.8,24.85,452520.0,21.5095,21.5441,21.4145,21.4577,452520.0
2020-03-10 13:30:00,24.85,25.0,24.77,24.86,330060.0,21.4577,21.5872,21.3886,21.4663,330060.0
2020-03-10 13:40:00,24.89,24.89,24.68,24.72,315870.0,21.4923,21.4923,21.3109,21.3455,315870.0
2020-03-10 13:50:00,24.72,24.75,24.61,24.68,384460.0,21.3455,21.3714,21.2505,21.3109,384460.0
2020-03-10 14:00:00,24.67,24.75,24.52,24.73,641960.0,21.3023,21.3714,21.1728,21.3541,641960.0
2020-03-10 14:10:00,24.72,24.83,24.69,24.8,459710.0,21.3455,21.4404,21.3196,21.4145,459710.0
2020-03-10 14:20:00,24.8,24.84,24.67,24.82,631930.0,21.4145,21.4491,21.3023,21.4318,631930.0
2020-03-10 14:30:00,24.82,24.99,24.79,24.95,333520.0,21.4318,21.5786,21.4059,21.5441,333520.0
2020-03-10 14:40:00,24.96,25.31,24.94,25.31,649750.0,21.5527,21.8549,21.5354,21.8549,649750.0
2020-03-10 14:50:00,25.3,25.32,25.16,25.26,499110.0,21.8463,21.8636,21.7254,21.8117,499110.0
2020-03-10 15:00:00,25.26,25.55,25.26,25.52,732950.0,21.8117,22.0622,21.8117,22.0363,732950.0
2020-03-10 15:10:00,25.53,25.79,25.51,25.79,794090.0,22.0449,22.2694,22.0276,22.2694,794090.0
2020-03-10 15:20:00,25.77,25.89,25.62,25.73,811460.0,22.2521,22.3557,22.1226,22.2176,811460.0
2020-03-10 15:30:00,25.71,25.8,25.58,25.78,1116740.0,22.2003,22.278,22.0881,22.2608,1116740.0
2020-03-10 15:40:00,25.77,25.92,25.71,25.85,1843620.0,22.2521,22.3816,22.2003,22.3212,1843620.0
2020-03-10 15:50:00,25.85,26.37,25.83,26.29,5821130.0,22.3212,22.7702,22.3039,22.7011,5821130.0
2020-03-11 09:30:00,25.39,25.58,25.23,25.38,916430.0,21.924,22.0881,21.7858,21.9154,916430.0
2020-03-11 09:40:00,25.4,25.55,25.33,25.49,438630.0,21.9326,22.0622,21.8722,22.0103,438630.0
2020-03-11 09:50:00,25.48,25.57,25.27,25.52,561380.0,22.0017,22.0794,21.8204,22.0363,561380.0
2020-03-11 10:00:00,25.51,25.65,25.43,25.58,430640.0,22.0276,22.1485,21.9585,22.0881,430640.0
2020-03-11 10:10:00,25.59,25.62,25.5,25.54,286900.0,22.0967,22.1226,22.019,22.0535,286900.0
2020-03-11 10:20:00,25.52,25.55,25.31,25.33,227140.0,22.0363,22.0622,21.8549,21.8722,227140.0
2020-03-11 10:30:00,25.3,25.4,25.22,25.27,455550.0,21.8463,21.9326,21.7772,21.8204,455550.0
2020-03-11 10:40:00,25.26,25.32,25.13,25.15,267830.0,21.8117,21.8636,21.6995,21.7168,267830.0
2020-03-11 10:50:00,25.15,25.19,24.99,25.12,923300.0,21.7168,21.7513,21.5786,21.6909,923300.0
2020-03-11 11:00:00,25.12,25.13,24.97,25.03,358760.0,21.6909,21.6995,21.5613,21.6131,358760.0
2020-03-11 11:10:00,25.04,25.07,24.95,24.96,379560.0,21.6218,21.6477,21.5441,21.5527,379560.0
2020-03-11 11:20:00,24.97,24.97,24.82,24.85,548080.0,21.5613,21.5613,21.4318,21.4577,548080.0
2020-03-11 11:30:00,24.86,25.0,24.83,24.98,402810.0,21.4663,21.5872,21.4404,21.57,402810.0
2020-03-11 11:40:00,24.98,25.0,24.7,24.79,527490.0,21.57,21.5872,21.3282,21.4059,527490.0
2020-03-11 11:50:00,24.81,24.86,24.64,24.75,432760.0,21.4232,21.4663,21.2764,21.3714,432760.0
2020-03-11 12:00:00,24.77,24.96,24.68,24.94,315820.0,21.3886,21.5527,21.3109,21.5354,315820.0
2020-03-11 12:10:00,24.94,25.14,24.93,25.08,381880.0,21.5354,21.7081,21.5268,21.6563,381880.0
2020-03-11 12:20:00,25.09,25.14,24.96,25.01,230580.0,21.665,21.7081,21.5527,21.5959,230580.0
2020-03-11 12:30:00,25.01,25.05,24.9,24.93,261510.0,21.5959,21.6304,21.5009,21.5268,261510.0
2020-03-11 12:40:00,24.93,24.96,24.76,24.78,415410.0,21.5268,21.5527,21.38,21.3973,415410.0
2020-03-11 12:50:00,24.8,24.83,24.68,24.75,485300.0,21.4145,21.4404,21.3109,21.3714,485300.0
2020-03-11 13:00:00,24.75,24.75,24.6,24.63,314090.0,21.3714,21.3714,21.2418,21.2677,314090.0
2020-03-11 13:10:00,24.64,24.76,24.62,24.73,296520.0,21.2764,21.38,21.2591,21.3541,296520.0
2020-03-11 13:20:00,24.74,24.87,24.73,24.84,348620.0,21.3627,21.475,21.3541,21.4491,348620.0
2020-03-11 13:30:00,24.85,24.95,24.76,24.76,337860.0,21.4577,21.5441,21.38,21.38,337860.0
2020-03-11 13:40:00,24.76,24.83,24.69,24.77,469180.0,21.38,21.4404,21.3196,21.3886,469180.0
2020-03-11 13:50:00,24.77,24.85,24.74,24.79,423280.0,21.3886,21.4577,21.3627,21.4059,423280.0
2020-03-11 14:00:00,24.82,24.82,24.6,24.63,519680.0,21.4318,21.4318,21.2418,21.2677,519680.0
2020-03-11 14:10:00,24.63,24.63,24.52,24.53,298640.0,21.2677,21.2677,21.1728,21.1814,298640.0
2020-03-11 14:20:00,24.54,24.56,24.48,24.49,486510.0,21.19,21.2073,21.1382,21.1469,486510.0
2020-03-11 14:30:00,24.51,24.67,24.49,24.58,390410.0,21.1641,21.3023,21.1469,21.2246,390410.0
2020-03-11 14:40:00,24.59,24.68,24.49,24.53,389410.0,21.2332,21.3109,21.1469,21.1814,389410.0
2020-03-11 14:50:00,24.53,24.6,24.48,24.5,363240.0,21.1814,21.2418,21.1382,21.1555,363240.0
2020-03-11 15:00:00,24.5,24.54,24.32,24.33,428940.0,21.1555,21.19,21.0001,21.0087,428940.0
2020-03-11 15:10:00,24.36,24.4,24.3,24.34,436640.0,21.0346,21.0691,20.9828,21.0173,436640.0
2020-03-11 15:20:00,24.36,24.47,24.25,24.47,668930.0,21.0346,21.1296,20.9396,21.1296,668930.0
2020-03-11 15:30:00,24.42,24.71,24.37,24.65,929920.0,21.0864,21.3368,21.0432,21.285,929920.0
2020-03-11 15:40:00,24.64,24.76,24.59,24.75,861310.0,21.2764,21.38,21.2332,21.3714,861310.0
2020-03-11 15:50:00,24.74,24.92,24.55,24.6,2636570.0,21.3627,21.5182,21.1987,21.2418,2636570.0
2020-03-12 09:30:00,22.7,23.08,22.66,22.92,1263410.0,19.6012,19.9293,19.5667,19.7912,1263410.0
2020-03-12 09:40:00,22.92,22.92,22.92,22.92,0.0,19.7912,19.7912,19.7912,19.7912,0.0
2020-03-12 09:50:00,22.62,23.15,22.62,23.11,1189970.0,19.5321,19.9898,19.5321,19.9552,1189970.0
2020-03-12 10:00:00,23.13,23.13,22.69,22.76,915920.0,19.9725,19.9725,19.5926,19.653,915920.0
2020-03-12 10:10:00,22.77,22.89,22.66,22.71,761590.0,19.6617,19.7653,19.5667,19.6098,761590.0
2020-03-12 10:20:00,22.69,22.8,22.59,22.61,1026800.0,19.5926,19.6876,19.5062,19.5235,1026800.0
2020-03-12 10:30:00,22.62,22.74,22.42,22.57,1247340.0,19.5321,19.6358,19.3594,19.489,1247340.0
2020-03-12 10:40:00,22.55,22.71,22.51,22.64,660780.0,19.4717,19.6098,19.4371,19.5494,660780.0
2020-03-12 10:50:00,22.65,23.08,22.62,23.03,799710.0,19.558,19.9293,19.5321,19.8862,799710.0
2020-03-12 11:00:00,23.01,23.04,22.7,22.81,746420.0,19.8689,19.8948,19.6012,19.6962,746420.0
2020-03-12 11:10:00,22.8,22.81,22.65,22.73,612410.0,19.6876,19.6962,19.558,19.6271,612410.0
2020-03-12 11:20:00,22.71,22.85,22.7,22.74,659860.0,19.6098,19.7307,19.6012,19.6358,659860.0
2020-03-12 11:30:00,22.74,22.89,22.67,22.78,799550.0,19.6358,19.7653,19.5753,19.6703,799550.0
2020-03-12 11:40:00,22.79,22.9,22.68,22.8,912990.0,19.6789,19.7739,19.5839,19.6876,912990.0
2020-03-12 11:50:00,22.79,22.91,22.69,22.84,652640.0,19.6789,19.7825,19.5926,19.7221,652640.0
2020-03-12 12:00:00,22.84,22.88,22.74,22.75,626340.0,19.7221,19.7566,19.6358,19.6444,626340.0
2020-03-12 12:10:00,22.76,22.77,22.55,22.7,713120.0,19.653,19.6617,19.4717,19.6012,713120.0
2020-03-12 12:20:00,22.69,22.97,22.66,22.86,428810.0,19.5926,19.8344,19.5667,19.7394,428810.0
2020-03-12 12:30:00,22.85,22.86,22.66,22.78,438580.0,19.7307,19.7394,19.5667,19.6703,438580.0
2020-03-12 12:40:00,22.78,22.79,22.63,22.67,363730.0,19.6703,19.6789,19.5408,19.5753,363730.0
2020-03-12 12:50:00,22.66,23.47,22.62,23.35,968730.0,19.5667,20.2661,19.5321,20.1625,968730.0
2020-03-12 13:00:00,23.36,24.28,23.23,23.73,886970.0,20.1711,20.9655,20.0589,20.4906,886970.0
2020-03-12 13:10:00,23.72,23.76,23.2,23.44,656240.0,20.482,20.5165,20.033,20.2402,656240.0
2020-03-12 13:20:00,23.44,23.6,23.24,23.35,607720.0,20.2402,20.3784,20.0675,20.1625,607720.0
2020-03-12 13:30:00,23.29,23.4,22.72,22.72,723690.0,20.1107,20.2057,19.6185,19.6185,723690.0
2020-03-12 13:40:00,22.72,22.96,22.64,22.91,581440.0,19.6185,19.8257,19.5494,19.7825,581440.0
2020-03-12 13:50:00,22.86,23.11,22.78,23.1,518170.0,19.7394,19.9552,19.6703,19.9466,518170.0
2020-03-12 14:00:00,23.09,23.18,22.79,22.99,431590.0,19.938,20.0157,19.6789,19.8516,431590.0
2020-03-12 14:10:00,23.04,23.04,22.68,22.72,652630.0,19.8948,19.8948,19.5839,19.6185,652630.0
2020-03-12 14:20:00,22.7,22.77,22.62,22.65,659920.0,19.6012,19.6617,19.5321,19.558,659920.0
2020-03-12 14:30:00,22.64,22.69,22.48,22.52,810150.0,19.5494,19.5926,19.4112,19.4458,810150.0
2020-03-12 14:40:00,22.49,22.75,22.46,22.75,904650.0,19.4199,19.6444,19.394,19.6444,904650.0
2020-03-12 14:50:00,22.76,22.84,22.45,22.48,484760.0,19.653,19.7221,19.3853,19.4112,484760.0
2020-03-12 15:00:00,22.5,22.78,22.5,22.65,687590.0,19.4285,19.6703,19.4285,19.558,687590.0
2020-03-12 15:10:00,22.65,22.79,22.38,22.46,933800.0,19.558,19.6789,19.3249,19.394,933800.0
2020-03-12 15:20:00,22.46,22.51,22.34,22.36,1001100.0,19.394,19.4371,19.2904,19.3076,1001100.0
2020-03-12 15:30:00,22.36,22.4,22.22,22.31,1789930.0,19.3076,19.3422,19.1867,19.2645,1789930.0
2020-03-12 15:40:00,22.3,22.5,22.17,22.28,1948780.0,19.2558,19.4285,19.1436,19.2385,1948780.0
2020-03-12 15:50:00,22.3,22.53,21.63,21.78,4422110.0,19.2558,19.4544,18.6773,18.8068,4422110.0
2020-03-13 09:30:00,22.5,22.75,21.68,21.71,3817470.0,19.4285,19.6444,18.7205,18.7464,3817470.0
2020-03-13 09:40:00,21.72,21.81,20.88,21.09,2167060.0,18.755,18.8327,18.0297,18.211,2167060.0
2020-03-13 09:50:00,21.08,21.09,20.35,20.95,2393270.0,18.2024,18.211,17.572,18.0901,2393270.0
2020-03-13 10:00:00,20.95,21.53,20.95,21.22,1988170.0,18.0901,18.5909,18.0901,18.3232,1988170.0
2020-03-13 10:10:00,21.21,21.44,21.08,21.42,1267430.0,18.3146,18.5132,18.2024,18.4959,1267430.0
2020-03-13 10:20:00,21.41,21.7,21.37,21.54,1097880.0,18.4873,18.7377,18.4528,18.5996,1097880.0
2020-03-13 10:30:00,21.54,21.65,21.41,21.5,1252260.0,18.5996,18.6945,18.4873,18.565,1252260.0
2020-03-13 10:40:00,21.49,21.58,21.4,21.42,1212630.0,18.5564,18.6341,18.4787,18.4959,1212630.0
2020-03-13 10:50:00,21.41,21.44,21.0,21.0,1441150.0,18.4873,18.5132,18.1333,18.1333,1441150.0
2020-03-13 11:00:00,21.03,21.14,20.92,20.95,1173900.0,18.1592,18.2542,18.0642,18.0901,1173900.0
2020-03-13 11:10:00,20.96,21.05,20.75,20.76,1079670.0,18.0987,18.1765,17.9174,17.926,1079670.0
2020-03-13 11:20:00,20.78,20.86,20.53,20.53,819420.0,17.9433,18.0124,17.7274,17.7274,819420.0
2020-03-13 11:30:00,20.52,20.56,20.35,20.42,1117520.0,17.7188,17.7533,17.572,17.6325,1117520.0
2020-03-13 11:40:00,20.42,20.42,20.16,20.17,846170.0,17.6325,17.6325,17.4079,17.4166,846170.0
2020-03-13 11:50:00,20.17,20.53,20.17,20.48,776460.0,17.4166,17.7274,17.4166,17.6843,776460.0
2020-03-13 12:00:00,20.48,20.52,20.12,20.15,768670.0,17.6843,17.7188,17.3734,17.3993,768670.0
2020-03-13 12:10:00,20.17,20.42,20.13,20.33,782760.0,17.4166,17.6325,17.382,17.5547,782760.0
2020-03-13 12:20:00,20.32,20.43,20.2,20.35,491880.0,17.5461,17.6411,17.4425,17.572,491880.0
2020-03-13 12:30:00,20.35,20.51,20.32,20.43,725160.0,17.572,17.7102,17.5461,17.6411,725160.0
2020-03-13 12:40:00,20.43,20.67,20.4,20.67,632280.0,17.6411,17.8483,17.6152,17.8483,632280.0
2020-03-13 12:50:00,20.67,20.8,20.45,20.47,542090.0,17.8483,17.9606,17.6584,17.6756,542090.0
2020-03-13 13:00:00,20.47,20.55,20.36,20.46,497550.0,17.6756,17.7447,17.5806,17.667,497550.0
2020-03-13 13:10:00,20.45,20.84,20.42,20.8,606930.0,17.6584,17.9951,17.6325,17.9606,606930.0
2020-03-13 13:20:00,20.8,20.97,20.8,20.92,590600.0,17.9606,18.1074,17.9606,18.0642,590600.0
2020-03-13 13:30:00,20.91,20.99,20.58,20.6,1123140.0,18.0556,18.1246,17.7706,17.7879,1123140.0
2020-03-13 13:40:00,20.6,21.0,20.58,20.99,1641040.0,17.7879,18.1333,17.7706,18.1246,1641040.0
2020-03-13 13:50:00,21.0,21.1,20.87,21.05,1781600.0,18.1333,18.2196,18.021,18.1765,1781600.0
2020-03-13 14:00:00,21.05,21.05,20.59,20.59,1376600.0,18.1765,18.1765,17.7792,17.7792,1376600.0
2020-03-13 14:10:00,20.61,20.62,20.29,20.31,1332180.0,17.7965,17.8052,17.5202,17.5375,1332180.0
2020-03-13 14:20:00,20.31,20.44,20.21,20.25,1030290.0,17.5375,17.6497,17.4511,17.4857,1030290.0
2020-03-13 14:30:00,20.25,20.41,20.21,20.33,886400.0,17.4857,17.6238,17.4511,17.5547,886400.0
2020-03-13 14:40:00,20.34,20.73,20.31,20.63,749860.0,17.5634,17.9001,17.5375,17.8138,749860.0
2020-03-13 14:50:00,20.63,20.66,20.53,20.56,695610.0,17.8138,17.8397,17.7274,17.7533,695610.0
2020-03-13 15:00:00,20.54,20.79,20.54,20.7,1292380.0,17.7361,17.9519,17.7361,17.8742,1292380.0
2020-03-13 15:10:00,20.7,20.88,20.6,20.76,1133050.0,17.8742,18.0297,17.7879,17.926,1133050.0
2020-03-13 15:20:00,20.75,20.98,20.68,20.91,1202640.0,17.9174,18.116,17.857,18.0556,1202640.0
2020-03-13 15:30:00,20.92,21.14,20.46,21.11,1905950.0,18.0642,18.2542,17.667,18.2283,1905950.0
2020-03-13 15:40:00,21.11,21.77,21.08,21.63,2008940.0,18.2283,18.7982,18.2024,18.6773,2008940.0
2020-03-13 15:50:00,21.66,23.45,21.64,23.42,6958900.0,18.7032,20.2488,18.6859,20.2229,6958900.0
2020-03-16 09:30:00,20.89,20.89,20.82,20.82,660970.0,18.0383,18.0383,17.9779,17.9779,660970.0
2020-03-16 09:40:00,21.0,21.0,20.31,20.38,1277550.0,18.1333,18.1333,17.5375,17.5979,1277550.0
2020-03-16 09:50:00,20.38,21.88,20.38,21.38,2200870.0,17.5979,18.8931,17.5979,18.4614,2200870.0
2020-03-16 10:00:00,21.37,21.37,20.53,20.75,1100640.0,18.4528,18.4528,17.7274,17.9174,1100640.0
2020-03-16 10:10:00,20.77,20.77,20.4,20.44,1348330.0,17.9347,17.9347,17.6152,17.6497,1348330.0
2020-03-16 10:20:00,20.44,20.54,20.35,20.35,880770.0,17.6497,17.7361,17.572,17.572,880770.0
2020-03-16 10:30:00,20.35,20.9,20.35,20.79,1003460.0,17.572,18.0469,17.572,17.9519,1003460.0
2020-03-16 10:40:00,20.78,20.78,20.55,20.57,918170.0,17.9433,17.9433,17.7447,17.762,918170.0
2020-03-16 10:50:00,20.55,20.73,20.51,20.56,771110.0,17.7447,17.9001,17.7102,17.7533,771110.0
2020-03-16 11:00:00,20.57,20.71,20.51,20.58,870370.0,17.762,17.8829,17.7102,17.7706,870370.0
2020-03-16 11:10:00,20.58,20.67,20.53,20.53,1103610.0,17.7706,17.8483,17.7274,17.7274,1103610.0
2020-03-16 11:20:00,20.51,20.58,20.41,20.47,1000970.0,17.7102,17.7706,17.6238,17.6756,1000970.0
2020-03-16 11:30:00,20.48,20.51,20.29,20.48,910210.0,17.6843,17.7102,17.5202,17.6843,910210.0
2020-03-16 11:40:00,20.49,20.52,20.29,20.32,790100.0,17.6929,17.7188,17.5202,17.5461,790100.0
2020-03-16 11:50:00,20.33,20.39,20.15,20.24,1074090.0,17.5547,17.6066,17.3993,17.477,1074090.0
2020-03-16 12:00:00,20.24,20.26,20.12,20.13,1058870.0,17.477,17.4943,17.3734,17.382,1058870.0
2020-03-16 12:10:00,20.13,20.16,19.78,19.78,1944200.0,17.382,17.4079,17.0798,17.0798,1944200.0
2020-03-16 12:20:00,19.78,20.0,19.6,19.88,1563010.0,17.0798,17.2698,16.9244,17.1662,1563010.0
2020-03-16 12:30:00,19.87,20.12,19.87,19.97,878570.0,17.1575,17.3734,17.1575,17.2439,878570.0
2020-03-16 12:40:00,19.98,20.07,19.86,19.87,603960.0,17.2525,17.3302,17.1489,17.1575,603960.0
2020-03-16 12:50:00,19.87,19.87,19.6,19.66,689820.0,17.1575,17.1575,16.9244,16.9762,689820.0
2020-03-16 13:00:00,19.65,19.78,19.6,19.61,656740.0,16.9676,17.0798,16.9244,16.933,656740.0
2020-03-16 13:10:00,19.62,19.92,19.6,19.66,678510.0,16.9417,17.2007,16.9244,16.9762,678510.0
2020-03-16 13:20:00,19.66,19.7,19.62,19.66,412700.0,16.9762,17.0107,16.9417,16.9762,412700.0
2020-03-16 13:30:00,19.65,19.69,19.58,19.6,874120.0,16.9676,17.0021,16.9071,16.9244,874120.0
2020-03-16 13:40:00,19.61,19.69,19.59,19.63,910420.0,16.933,17.0021,16.9158,16.9503,910420.0
2020-03-16 13:50:00,19.64,19.66,19.59,19.6,891410.0,16.9589,16.9762,16.9158,16.9244,891410.0
2020-03-16 14:00:00,19.59,19.59,19.41,19.41,866640.0,16.9158,16.9158,16.7603,16.7603,866640.0
2020-03-16 14:10:00,19.41,19.48,19.4,19.42,486250.0,16.7603,16.8208,16.7517,16.769,486250.0
2020-03-16 14:20:00,19.42,19.46,19.2,19.36,832570.0,16.769,16.8035,16.579,16.7172,832570.0
2020-03-16 14:30:00,19.37,19.56,19.3,19.32,1581130.0,16.7258,16.8899,16.6653,16.6826,1581130.0
2020-03-16 14:40:00,19.32,19.32,19.06,19.11,839220.0,16.6826,16.6826,16.4581,16.5013,839220.0
2020-03-16 14:50:00,19.13,19.36,19.1,19.23,699930.0,16.5186,16.7172,16.4926,16.6049,699930.0
2020-03-16 15:00:00,19.23,19.37,19.11,19.12,674390.0,16.6049,16.7258,16.5013,16.5099,674390.0
2020-03-16 15:10:00,19.11,19.24,19.01,19.11,1032390.0,16.5013,16.6135,16.4149,16.5013,1032390.0
2020-03-16 15:20:00,19.11,19.18,18.97,19.0,2178490.0,16.5013,16.5617,16.3804,16.4063,2178490.0
2020-03-16 15:30:00,18.98,18.99,18.02,18.7,3817360.0,16.389,16.3977,15.5601,16.1473,3817360.0
2020-03-16 15:40:00,18.71,19.25,18.68,19.13,3259650.0,16.1559,16.6222,16.13,16.5186,3259650.0
2020-03-16 15:50:00,19.15,19.15,18.76,18.76,6706350.0,16.5358,16.5358,16.1991,16.1991,6706350.0
2020-03-17 09:30:00,19.18,19.39,18.82,18.83,2398200.0,16.5617,16.7431,16.2509,16.2595,2398200.0
2020-03-17 09:40:00,18.82,18.96,18.64,18.68,1576990.0,16.2509,16.3718,16.0954,16.13,1576990.0
2020-03-17 09:50:00,18.67,18.7,18.24,18.25,1077430.0,16.1213,16.1473,15.75,15.7587,1077430.0
2020-03-17 10:00:00,18.25,18.46,18.2,18.34,1148120.0,15.7587,15.94,15.7155,15.8364,1148120.0
2020-03-17 10:10:00,18.35,18.45,18.15,18.23,927660.0,15.845,15.9314,15.6723,15.7414,927660.0
2020-03-17 10:20:00,18.24,18.36,18.17,18.33,769000.0,15.75,15.8537,15.6896,15.8278,769000.0
2020-03-17 10:30:00,18.32,18.49,18.28,18.4,952650.0,15.8191,15.9659,15.7846,15.8882,952650.0
2020-03-17 10:40:00,18.39,18.68,18.34,18.62,1728760.0,15.8796,16.13,15.8364,16.0782,1728760.0
2020-03-17 10:50:00,18.64,18.7,18.44,18.64,879590.0,16.0954,16.1473,15.9227,16.0954,879590.0
2020-03-17 11:00:00,18.65,18.89,18.6,18.87,905550.0,16.1041,16.3113,16.0609,16.294,905550.0
2020-03-17 11:10:00,18.87,19.19,18.86,19.17,1129430.0,16.294,16.5704,16.2854,16.5531,1129430.0
2020-03-17 11:20:00,19.19,19.24,18.91,18.94,1110510.0,16.5704,16.6135,16.3286,16.3545,1110510.0
2020-03-17 11:30:00,18.9,19.0,18.68,18.74,951130.0,16.32,16.4063,16.13,16.1818,951130.0
2020-03-17 11:40:00,18.74,19.06,18.74,19.03,632140.0,16.1818,16.4581,16.1818,16.4322,632140.0
2020-03-17 11:50:00,19.01,19.22,19.0,19.17,695410.0,16.4149,16.5963,16.4063,16.5531,695410.0
2020-03-17 12:00:00,19.12,19.72,19.08,19.72,1299740.0,16.5099,17.028,16.4754,17.028,1299740.0
2020-03-17 12:10:00,19.75,19.9,19.4,19.4,992170.0,17.0539,17.1834,16.7517,16.7517,992170.0
2020-03-17 12:20:00,19.4,19.44,19.1,19.16,1180000.0,16.7517,16.7862,16.4926,16.5445,1180000.0
2020-03-17 12:30:00,19.17,19.24,19.05,19.1,719080.0,16.5531,16.6135,16.4495,16.4926,719080.0
2020-03-17 12:40:00,19.1,19.12,19.03,19.08,491960.0,16.4926,16.5099,16.4322,16.4754,491960.0
2020-03-17 12:50:00,19.07,19.07,18.88,18.95,470090.0,16.4667,16.4667,16.3027,16.3631,470090.0
2020-03-17 13:00:00,18.98,19.14,18.96,19.02,1345690.0,16.389,16.5272,16.3718,16.4236,1345690.0
2020-03-17 13:10:00,19.03,19.04,18.67,18.76,865990.0,16.4322,16.4408,16.1213,16.1991,865990.0
2020-03-17 13:20:00,18.75,18.9,18.72,18.87,621900.0,16.1904,16.32,16.1645,16.294,621900.0
2020-03-17 13:30:00,18.88,19.04,18.84,18.98,633990.0,16.3027,16.4408,16.2681,16.389,633990.0
2020-03-17 13:40:00,19.0,19.29,19.0,19.25,594590.0,16.4063,16.6567,16.4063,16.6222,594590.0
2020-03-17 13:50:00,19.24,19.3,19.04,19.14,464450.0,16.6135,16.6653,16.4408,16.5272,464450.0
2020-03-17 14:00:00,19.13,19.42,18.99,19.42,653510.0,16.5186,16.769,16.3977,16.769,653510.0
2020-03-17 14:10:00,19.42,19.8,19.4,19.78,789620.0,16.769,17.0971,16.7517,17.0798,789620.0
2020-03-17 14:20:00,19.79,19.8,19.61,19.77,1154090.0,17.0885,17.0971,16.933,17.0712,1154090.0
2020-03-17 14:30:00,19.79,19.96,19.76,19.95,1208760.0,17.0885,17.2353,17.0626,17.2266,1208760.0
2020-03-17 14:40:00,19.95,19.99,19.38,19.69,1108070.0,17.2266,17.2612,16.7344,17.0021,1108070.0
2020-03-17 14:50:00,19.74,19.82,19.56,19.8,1011850.0,17.0453,17.1144,16.8899,17.0971,1011850.0
2020-03-17 15:00:00,19.8,19.8,19.4,19.61,805560.0,17.0971,17.0971,16.7517,16.933,805560.0
2020-03-17 15:10:00,19.62,19.67,19.52,19.55,600350.0,16.9417,16.9848,16.8553,16.8812,600350.0
2020-03-17 15:20:00,19.54,19.58,19.41,19.47,824270.0,16.8726,16.9071,16.7603,16.8121,824270.0
2020-03-17 15:30:00,19.47,19.61,19.34,19.57,1098230.0,16.8121,16.933,16.6999,16.8985,1098230.0
2020-03-17 15:40:00,19.59,19.79,19.57,19.73,1662230.0,16.9158,17.0885,16.8985,17.0366,1662230.0
2020-03-17 15:50:00,19.73,20.0,19.54,19.98,4112300.0,17.0366,17.2698,16.8726,17.2525,4112300.0
2020-03-18 09:30:00,18.57,18.75,18.12,18.33,2601910.0,16.035,16.1904,15.6464,15.8278,2601910.0
2020-03-18 09:40:00,18.31,18.58,18.27,18.29,2019400.0,15.8105,16.0436,15.776,15.7932,2019400.0
2020-03-18 09:50:00,18.28,18.52,18.19,18.24,1852260.0,15.7846,15.9918,15.7069,15.75,1852260.0
2020-03-18 10:00:00,18.24,18.57,18.2,18.27,2411960.0,15.75,16.035,15.7155,15.776,2411960.0
2020-03-18 10:10:00,18.28,18.32,17.7,17.7,1988870.0,15.7846,15.8191,15.2838,15.2838,1988870.0
2020-03-18 10:20:00,17.7,17.81,17.5,17.76,2213050.0,15.2838,15.3787,15.1111,15.3356,2213050.0
2020-03-18 10:30:00,17.74,17.85,17.67,17.71,1350270.0,15.3183,15.4133,15.2579,15.2924,1350270.0
2020-03-18 10:40:00,17.69,17.87,17.63,17.67,1301040.0,15.2751,15.4306,15.2233,15.2579,1301040.0
2020-03-18 10:50:00,17.65,17.67,17.5,17.5,1249060.0,15.2406,15.2579,15.1111,15.1111,1249060.0
2020-03-18 11:00:00,17.51,17.57,17.46,17.48,1670930.0,15.1197,15.1715,15.0765,15.0938,1670930.0
2020-03-18 11:10:00,17.49,17.5,17.13,17.22,1882500.0,15.1024,15.1111,14.7916,14.8693,1882500.0
2020-03-18 11:20:00,17.24,17.42,16.81,16.81,2955030.0,14.8866,15.042,14.5153,14.5153,2955030.0
2020-03-18 11:30:00,16.81,17.5,16.8,17.12,1939620.0,14.5153,15.1111,14.5066,14.7829,1939620.0
2020-03-18 11:40:00,17.12,17.32,17.03,17.25,1318350.0,14.7829,14.9556,14.7052,14.8952,1318350.0
2020-03-18 11:50:00,17.24,17.57,17.24,17.46,1142760.0,14.8866,15.1715,14.8866,15.0765,1142760.0
2020-03-18 12:00:00,17.46,17.93,17.35,17.82,1502000.0,15.0765,15.4824,14.9815,15.3874,1502000.0
2020-03-18 12:10:00,17.8,17.88,17.25,17.4,1147580.0,15.3701,15.4392,14.8952,15.0247,1147580.0
2020-03-18 12:20:00,17.38,17.51,17.37,17.5,958430.0,15.0074,15.1197,14.9988,15.1111,958430.0
2020-03-18 12:30:00,17.51,17.55,17.45,17.55,910670.0,15.1197,15.1542,15.0679,15.1542,910670.0
2020-03-18 12:40:00,17.52,17.75,17.47,17.52,671440.0,15.1283,15.3269,15.0852,15.1283,671440.0
2020-03-18 12:50:00,17.51,17.54,17.44,17.46,494880.0,15.1197,15.1456,15.0593,15.0765,494880.0
2020-03-18 13:00:00,17.46,17.46,17.46,17.46,0.0,15.0765,15.0765,15.0765,15.0765,0.0
2020-03-18 13:10:00,17.4,17.49,17.31,17.42,1075850.0,15.0247,15.1024,14.947,15.042,1075850.0
2020-03-18 13:20:00,17.43,17.52,17.0,17.0,1390870.0,15.0506,15.1283,14.6793,14.6793,1390870.0
2020-03-18 13:30:00,17.0,17.14,16.85,17.1,1018110.0,14.6793,14.8002,14.5498,14.7657,1018110.0
2020-03-18 13:40:00,17.1,17.42,17.03,17.13,974430.0,14.7657,15.042,14.7052,14.7916,974430.0
2020-03-18 13:50:00,17.12,17.2,16.79,16.81,1592170.0,14.7829,14.852,14.498,14.5153,1592170.0
2020-03-18 14:00:00,16.83,17.0,16.73,16.89,1339030.0,14.5325,14.6793,14.4462,14.5843,1339030.0
2020-03-18 14:10:00,16.88,16.92,16.61,16.63,1281450.0,14.5757,14.6102,14.3426,14.3598,1281450.0
2020-03-18 14:20:00,16.61,16.68,16.27,16.48,1650700.0,14.3426,14.403,14.049,14.2303,1650700.0
2020-03-18 14:30:00,16.5,16.77,16.39,16.65,1580400.0,14.2476,14.4807,14.1526,14.3771,1580400.0
2020-03-18 14:40:00,16.69,16.69,16.3,16.33,1196290.0,14.4116,14.4116,14.0749,14.1008,1196290.0
2020-03-18 14:50:00,16.31,16.47,16.08,16.42,2045160.0,14.0835,14.2217,13.8849,14.1785,2045160.0
2020-03-18 15:00:00,16.41,16.57,16.23,16.45,1725140.0,14.1699,14.308,14.0144,14.2044,1725140.0
2020-03-18 15:10:00,16.45,16.58,16.39,16.5,2298230.0,14.2044,14.3167,14.1526,14.2476,2298230.0
2020-03-18 15:20:00,16.5,16.51,16.11,16.21,2172600.0,14.2476,14.2562,13.9108,13.9972,2172600.0
2020-03-18 15:30:00,16.2,16.3,16.03,16.05,1998270.0,13.9885,14.0749,13.8417,13.859,1998270.0
2020-03-18 15:40:00,16.06,16.1,15.8,15.82,3113890.0,13.8676,13.9022,13.6431,13.6604,3113890.0
2020-03-18 15:50:00,15.82,17.53,15.57,17.07,7280980.0,13.6604,15.137,13.4445,14.7398,7280980.0
2020-03-19 09:30:00,16.78,16.97,16.56,16.94,2276920.0,14.4894,14.6534,14.2994,14.6275,2276920.0
2020-03-19 09:40:00,16.93,16.95,16.5,16.81,1294170.0,14.6189,14.6361,14.2476,14.5153,1294170.0
2020-03-19 09:50:00,16.83,17.8,16.82,17.74,1613270.0,14.5325,15.3701,14.5239,15.3183,1613270.0
2020-03-19 10:00:00,17.76,18.14,17.62,18.07,1643620.0,15.3356,15.6637,15.2147,15.6033,1643620.0
2020-03-19 10:10:00,18.1,18.52,18.05,18.27,1259410.0,15.6292,15.9918,15.586,15.776,1259410.0
2020-03-19 10:20:00,18.3,18.65,18.15,18.65,1400580.0,15.8019,16.1041,15.6723,16.1041,1400580.0
2020-03-19 10:30:00,18.64,18.97,18.29,18.35,1418230.0,16.0954,16.3804,15.7932,15.845,1418230.0
2020-03-19 10:40:00,18.35,18.45,18.3,18.36,1306530.0,15.845,15.9314,15.8019,15.8537,1306530.0
2020-03-19 10:50:00,18.36,18.49,18.17,18.26,943210.0,15.8537,15.9659,15.6896,15.7673,943210.0
2020-03-19 11:00:00,18.27,18.45,18.24,18.34,694350.0,15.776,15.9314,15.75,15.8364,694350.0
2020-03-19 11:10:00,18.33,18.65,18.14,18.63,902770.0,15.8278,16.1041,15.6637,16.0868,902770.0
2020-03-19 11:20:00,18.63,19.01,18.62,19.0,953520.0,16.0868,16.4149,16.0782,16.4063,953520.0
2020-03-19 11:30:00,19.01,19.14,18.84,18.97,1074530.0,16.4149,16.5272,16.2681,16.3804,1074530.0
2020-03-19 11:40:00,18.97,19.35,18.97,19.35,842920.0,16.3804,16.7085,16.3804,16.7085,842920.0
2020-03-19 11:50:00,19.36,19.37,18.96,18.97,1067350.0,16.7172,16.7258,16.3718,16.3804,1067350.0
2020-03-19 12:00:00,18.96,19.0,18.82,18.95,570100.0,16.3718,16.4063,16.2509,16.3631,570100.0
2020-03-19 12:10:00,18.95,18.95,18.54,18.59,727110.0,16.3631,16.3631,16.0091,16.0523,727110.0
2020-03-19 12:20:00,18.63,18.79,18.52,18.57,652660.0,16.0868,16.225,15.9918,16.035,652660.0
2020-03-19 12:30:00,18.56,18.67,18.43,18.58,692370.0,16.0264,16.1213,15.9141,16.0436,692370.0
2020-03-19 12:40:00,18.57,18.79,18.46,18.74,1020800.0,16.035,16.225,15.94,16.1818,1020800.0
2020-03-19 12:50:00,18.75,18.95,18.68,18.83,623950.0,16.1904,16.3631,16.13,16.2595,623950.0
2020-03-19 13:00:00,18.84,19.08,18.84,19.05,774680.0,16.2681,16.4754,16.2681,16.4495,774680.0
2020-03-19 13:10:00,19.05,19.29,19.0,19.26,1161440.0,16.4495,16.6567,16.4063,16.6308,1161440.0
2020-03-19 13:20:00,19.26,19.46,19.23,19.27,1248850.0,16.6308,16.8035,16.6049,16.6394,1248850.0
2020-03-19 13:30:00,19.29,19.39,19.23,19.26,599800.0,16.6567,16.7431,16.6049,16.6308,599800.0
2020-03-19 13:40:00,19.26,19.27,19.14,19.18,772550.0,16.6308,16.6394,16.5272,16.5617,772550.0
2020-03-19 13:50:00,19.18,19.37,19.18,19.34,1264490.0,16.5617,16.7258,16.5617,16.6999,1264490.0
2020-03-19 14:00:00,19.35,19.42,19.3,19.41,678570.0,16.7085,16.769,16.6653,16.7603,678570.0
2020-03-19 14:10:00,19.41,19.94,19.41,19.94,1234480.0,16.7603,17.218,16.7603,17.218,1234480.0
2020-03-19 14:20:00,19.93,20.1,19.82,19.99,2158310.0,17.2093,17.3561,17.1144,17.2612,2158310.0
2020-03-19 14:30:00,19.98,20.34,19.95,20.34,1407710.0,17.2525,17.5634,17.2266,17.5634,1407710.0
2020-03-19 14:40:00,20.33,20.75,20.32,20.48,1264730.0,17.5547,17.9174,17.5461,17.6843,1264730.0
2020-03-19 14:50:00,20.47,20.5,19.9,20.08,1006680.0,17.6756,17.7015,17.1834,17.3389,1006680.0
2020-03-19 15:00:00,20.05,20.06,19.73,19.86,1184310.0,17.313,17.3216,17.0366,17.1489,1184310.0
2020-03-19 15:10:00,19.86,20.14,19.7,20.05,1139790.0,17.1489,17.3907,17.0107,17.313,1139790.0
2020-03-19 15:20:00,20.05,20.15,19.95,20.01,1195310.0,17.313,17.3993,17.2266,17.2784,1195310.0
2020-03-19 15:30:00,20.03,20.13,19.92,20.03,1363230.0,17.2957,17.382,17.2007,17.2957,1363230.0
2020-03-19 15:40:00,20.03,20.2,19.67,19.67,1696590.0,17.2957,17.4425,16.9848,16.9848,1696590.0
2020-03-19 15:50:00,19.64,19.75,19.17,19.46,5913310.0,16.9589,17.0539,16.5531,16.8035,5913310.0
2020-03-20 09:30:00,20.2,20.87,19.9,19.92,7332400.0,17.7374,18.3257,17.474,17.4915,7332400.0
2020-03-20 09:40:00,19.97,20.09,19.5,19.7,955780.0,17.5354,17.6408,17.1227,17.2984,955780.0
2020-03-20 09:50:00,19.7,19.97,19.53,19.79,806190.0,17.2984,17.5354,17.1491,17.3774,806190.0
2020-03-20 10:00:00,19.79,20.0,19.71,19.75,678570.0,17.3774,17.5618,17.3071,17.3423,678570.0
2020-03-20 10:10:00,19.75,19.94,19.71,19.84,690110.0,17.3423,17.5091,17.3071,17.4213,690110.0
2020-03-20 10:20:00,19.83,19.91,19.74,19.74,669200.0,17.4125,17.4828,17.3335,17.3335,669200.0
2020-03-20 10:30:00,19.72,19.74,19.37,19.38,862890.0,17.3159,17.3335,17.0086,17.0174,862890.0
2020-03-20 10:40:00,19.37,19.51,19.34,19.45,608520.0,17.0086,17.1315,16.9822,17.0788,608520.0
2020-03-20 10:50:00,19.44,19.88,19.44,19.81,959560.0,17.0701,17.4564,17.0701,17.3949,959560.0
2020-03-20 11:00:00,19.77,19.8,19.4,19.66,718020.0,17.3598,17.3862,17.0349,17.2632,718020.0
2020-03-20 11:10:00,19.69,19.83,19.5,19.64,1240170.0,17.2896,17.4125,17.1227,17.2457,1240170.0
2020-03-20 11:20:00,19.62,19.65,19.38,19.6,1278150.0,17.2281,17.2545,17.0174,17.2105,1278150.0
2020-03-20 11:30:00,19.59,19.62,19.42,19.55,672080.0,17.2018,17.2281,17.0525,17.1666,672080.0
2020-03-20 11:40:00,19.53,19.56,19.26,19.37,831670.0,17.1491,17.1754,16.912,17.0086,831670.0
2020-03-20 11:50:00,19.36,19.59,19.27,19.36,976800.0,16.9998,17.2018,16.9208,16.9998,976800.0
2020-03-20 12:00:00,19.37,19.45,18.98,19.0,997150.0,17.0086,17.0788,16.6661,16.6837,997150.0
2020-03-20 12:10:00,18.98,19.29,18.95,18.96,729980.0,16.6661,16.9383,16.6398,16.6486,729980.0
2020-03-20 12:20:00,18.96,18.98,18.79,18.85,1098750.0,16.6486,16.6661,16.4993,16.552,1098750.0
2020-03-20 12:30:00,18.85,19.38,18.84,19.19,1009500.0,16.552,17.0174,16.5432,16.8505,1009500.0
2020-03-20 12:40:00,19.19,19.82,19.17,19.74,1609700.0,16.8505,17.4037,16.833,17.3335,1609700.0
2020-03-20 12:50:00,19.72,20.1,19.7,20.08,1653310.0,17.3159,17.6496,17.2984,17.632,1653310.0
2020-03-20 13:00:00,20.06,20.26,20.01,20.04,2060030.0,17.6145,17.7901,17.5706,17.5969,2060030.0
2020-03-20 13:10:00,20.04,20.28,19.98,20.19,1279580.0,17.5969,17.8076,17.5442,17.7286,1279580.0
2020-03-20 13:20:00,20.18,20.26,20.11,20.19,1678050.0,17.7198,17.7901,17.6584,17.7286,1678050.0
2020-03-20 13:30:00,20.19,20.4,20.12,20.26,1312570.0,17.7286,17.913,17.6672,17.7901,1312570.0
2020-03-20 13:40:00,20.23,20.23,19.83,20.02,817190.0,17.7637,17.7637,17.4125,17.5793,817190.0
2020-03-20 13:50:00,20.01,20.1,19.94,20.09,778780.0,17.5706,17.6496,17.5091,17.6408,778780.0
2020-03-20 14:00:00,20.09,20.44,20.07,20.16,1166220.0,17.6408,17.9481,17.6232,17.7023,1166220.0
2020-03-20 14:10:00,20.15,20.17,19.77,19.88,1354500.0,17.6935,17.7111,17.3598,17.4564,1354500.0
2020-03-20 14:20:00,19.87,20.1,19.66,19.83,843170.0,17.4476,17.6496,17.2632,17.4125,843170.0
2020-03-20 14:30:00,19.82,19.94,19.7,19.92,1566830.0,17.4037,17.5091,17.2984,17.4915,1566830.0
2020-03-20 14:40:00,19.95,19.96,19.78,19.87,1128160.0,17.5179,17.5267,17.3686,17.4476,1128160.0
2020-03-20 14:50:00,19.88,19.99,19.23,19.31,1370510.0,17.4564,17.553,16.8857,16.9559,1370510.0
2020-03-20 15:00:00,19.26,19.65,19.21,19.45,820080.0,16.912,17.2545,16.8681,17.0788,820080.0
2020-03-20 15:10:00,19.45,19.57,19.35,19.48,1026590.0,17.0788,17.1842,16.991,17.1052,1026590.0
2020-03-20 15:20:00,19.5,19.69,19.32,19.69,1089240.0,17.1227,17.2896,16.9647,17.2896,1089240.0
2020-03-20 15:30:00,19.67,19.87,19.53,19.56,1592670.0,17.272,17.4476,17.1491,17.1754,1592670.0
2020-03-20 15:40:00,19.58,19.88,19.55,19.77,1228430.0,17.193,17.4564,17.1666,17.3598,1228430.0
2020-03-20 15:50:00,19.76,19.8,19.18,19.2,3967220.0,17.351,17.3862,16.8417,16.8593,3967220.0
2020-03-23 09:30:00,19.44,19.6,18.57,18.68,2291950.0,17.0701,17.2105,16.3061,16.4027,2291950.0
2020-03-23 09:40:00,18.65,18.99,18.59,18.92,945850.0,16.3764,16.6749,16.3237,16.6134,945850.0
2020-03-23 09:50:00,18.95,19.34,18.88,19.23,711750.0,16.6398,16.9822,16.5783,16.8857,711750.0
2020-03-23 10:00:00,19.25,19.28,18.93,19.2,482170.0,16.9032,16.9296,16.6222,16.8593,482170.0
2020-03-23 10:10:00,19.23,19.38,18.99,19.01,705670.0,16.8857,17.0174,16.6749,16.6925,705670.0
2020-03-23 10:20:00,19.0,19.07,18.78,18.97,1026820.0,16.6837,16.7452,16.4905,16.6574,1026820.0
2020-03-23 10:30:00,18.96,18.98,18.57,18.69,764670.0,16.6486,16.6661,16.3061,16.4115,764670.0
2020-03-23 10:40:00,18.68,18.93,18.58,18.63,565360.0,16.4027,16.6222,16.3149,16.3588,565360.0
2020-03-23 10:50:00,18.66,18.71,18.31,18.35,596920.0,16.3851,16.429,16.0778,16.1129,596920.0
2020-03-23 11:00:00,18.36,18.48,18.33,18.43,451000.0,16.1217,16.2271,16.0954,16.1832,451000.0
2020-03-23 11:10:00,18.44,18.57,18.31,18.31,603470.0,16.192,16.3061,16.0778,16.0778,603470.0
2020-03-23 11:20:00,18.37,18.37,17.99,18.06,597910.0,16.1305,16.1305,15.7968,15.8583,597910.0
2020-03-23 11:30:00,18.07,18.18,17.93,17.93,878260.0,15.8671,15.9637,15.7441,15.7441,878260.0
2020-03-23 11:40:00,17.93,17.97,17.78,17.91,575100.0,15.7441,15.7793,15.6124,15.7266,575100.0
2020-03-23 11:50:00,17.92,18.09,17.87,18.01,409310.0,15.7354,15.8846,15.6915,15.8144,409310.0
2020-03-23 12:00:00,18.03,18.21,18.01,18.16,631700.0,15.8319,15.99,15.8144,15.9461,631700.0
2020-03-23 12:10:00,18.16,18.6,18.02,18.52,759430.0,15.9461,16.3325,15.8232,16.2622,759430.0
2020-03-23 12:20:00,18.54,18.65,18.37,18.44,606870.0,16.2798,16.3764,16.1305,16.192,606870.0
2020-03-23 12:30:00,18.45,18.45,18.27,18.45,373860.0,16.2007,16.2007,16.0427,16.2007,373860.0
2020-03-23 12:40:00,18.41,18.91,18.4,18.89,520310.0,16.1656,16.6047,16.1568,16.5871,520310.0
2020-03-23 12:50:00,18.85,19.09,18.7,19.0,466490.0,16.552,16.7627,16.4203,16.6837,466490.0
2020-03-23 13:00:00,18.99,18.99,18.82,18.93,354010.0,16.6749,16.6749,16.5256,16.6222,354010.0
2020-03-23 13:10:00,18.93,19.37,18.89,19.14,635180.0,16.6222,17.0086,16.5871,16.8066,635180.0
2020-03-23 13:20:00,19.14,19.3,19.07,19.18,404740.0,16.8066,16.9471,16.7452,16.8417,404740.0
2020-03-23 13:30:00,19.16,19.32,18.97,19.01,358530.0,16.8242,16.9647,16.6574,16.6925,358530.0
2020-03-23 13:40:00,19.0,19.1,18.8,19.04,481310.0,16.6837,16.7715,16.5081,16.7188,481310.0
2020-03-23 13:50:00,19.03,19.05,18.72,18.89,771950.0,16.71,16.7276,16.4378,16.5871,771950.0
2020-03-23 14:00:00,18.87,19.03,18.76,18.92,355360.0,16.5695,16.71,16.473,16.6134,355360.0
2020-03-23 14:10:00,18.88,19.04,18.87,18.95,284030.0,16.5783,16.7188,16.5695,16.6398,284030.0
2020-03-23 14:20:00,18.95,19.32,18.88,19.29,936690.0,16.6398,16.9647,16.5783,16.9383,936690.0
2020-03-23 14:30:00,19.31,19.31,19.1,19.13,490150.0,16.9559,16.9559,16.7715,16.7978,490150.0
2020-03-23 14:40:00,19.16,19.46,19.12,19.46,466310.0,16.8242,17.0876,16.7891,17.0876,466310.0
2020-03-23 14:50:00,19.46,19.5,19.16,19.19,564340.0,17.0876,17.1227,16.8242,16.8505,564340.0
2020-03-23 15:00:00,19.21,19.5,19.1,19.33,736540.0,16.8681,17.1227,16.7715,16.9735,736540.0
2020-03-23 15:10:00,19.31,19.32,19.12,19.15,503330.0,16.9559,16.9647,16.7891,16.8154,503330.0
2020-03-23 15:20:00,19.14,19.15,18.95,19.05,676500.0,16.8066,16.8154,16.6398,16.7276,676500.0
2020-03-23 15:30:00,19.02,19.12,18.94,19.0,857230.0,16.7013,16.7891,16.631,16.6837,857230.0
2020-03-23 15:40:00,19.02,19.15,18.94,18.99,953900.0,16.7013,16.8154,16.631,16.6749,953900.0
2020-03-23 15:50:00,19.01,19.57,18.99,19.37,3579590.0,16.6925,17.1842,16.6749,17.0086,3579590.0
2020-03-24 09:30:00,20.57,21.54,20.45,20.63,2555260.0,18.0623,18.914,17.9569,18.115,2555260.0
2020-03-24 09:40:00,20.64,21.09,20.64,21.07,1133120.0,18.1238,18.5189,18.1238,18.5013,1133120.0
2020-03-24 09:50:00,21.09,21.58,21.03,21.4,1916230.0,18.5189,18.9492,18.4662,18.7911,1916230.0
2020-03-24 10:00:00,21.38,21.54,21.28,21.28,1047840.0,18.7735,18.914,18.6857,18.6857,1047840.0
2020-03-24 10:10:00,21.26,21.54,21.2,21.51,747360.0,18.6682,18.914,18.6155,18.8877,747360.0
2020-03-24 10:20:00,21.5,21.75,21.44,21.46,962000.0,18.8789,19.0984,18.8262,18.8438,962000.0
2020-03-24 10:30:00,21.47,21.68,21.36,21.63,745260.0,18.8526,19.037,18.756,18.9931,745260.0
2020-03-24 10:40:00,21.63,21.78,21.43,21.52,895790.0,18.9931,19.1248,18.8174,18.8965,895790.0
2020-03-24 10:50:00,21.53,21.64,21.31,21.4,644160.0,18.9053,19.0018,18.7121,18.7911,644160.0
2020-03-24 11:00:00,21.39,21.49,21.28,21.47,467370.0,18.7823,18.8701,18.6857,18.8526,467370.0
2020-03-24 11:10:00,21.47,21.56,21.36,21.42,463170.0,18.8526,18.9316,18.756,18.8087,463170.0
2020-03-24 11:20:00,21.43,21.51,21.3,21.39,556390.0,18.8174,18.8877,18.7033,18.7823,556390.0
2020-03-24 11:30:00,21.38,21.54,21.19,21.54,1505940.0,18.7735,18.914,18.6067,18.914,1505940.0
2020-03-24 11:40:00,21.54,21.55,21.38,21.46,440860.0,18.914,18.9228,18.7735,18.8438,440860.0
2020-03-24 11:50:00,21.45,21.59,21.4,21.57,432810.0,18.835,18.9579,18.7911,18.9404,432810.0
2020-03-24 12:00:00,21.56,21.77,21.54,21.68,488210.0,18.9316,19.116,18.914,19.037,488210.0
2020-03-24 12:10:00,21.68,21.77,21.65,21.73,454630.0,19.037,19.116,19.0106,19.0809,454630.0
2020-03-24 12:20:00,21.7,21.85,21.65,21.85,1354400.0,19.0545,19.1862,19.0106,19.1862,1354400.0
2020-03-24 12:30:00,21.85,21.87,21.65,21.74,854910.0,19.1862,19.2038,19.0106,19.0897,854910.0
2020-03-24 12:40:00,21.74,21.74,21.55,21.6,1024200.0,19.0897,19.0897,18.9228,18.9667,1024200.0
2020-03-24 12:50:00,21.61,21.62,21.36,21.39,928240.0,18.9755,18.9843,18.756,18.7823,928240.0
2020-03-24 13:00:00,21.38,21.43,21.13,21.14,1016560.0,18.7735,18.8174,18.554,18.5628,1016560.0
2020-03-24 13:10:00,21.13,21.17,20.88,20.94,1252370.0,18.554,18.5891,18.3345,18.3872,1252370.0
2020-03-24 13:20:00,20.95,21.02,20.84,20.85,997840.0,18.396,18.4574,18.2994,18.3082,997840.0
2020-03-24 13:30:00,20.87,21.0,20.8,20.8,849840.0,18.3257,18.4399,18.2643,18.2643,849840.0
2020-03-24 13:40:00,20.86,20.87,20.66,20.7,370510.0,18.3169,18.3257,18.1413,18.1764,370510.0
2020-03-24 13:50:00,20.71,20.75,20.5,20.59,373030.0,18.1852,18.2203,18.0008,18.0799,373030.0
2020-03-24 14:00:00,20.6,20.72,20.27,20.29,443260.0,18.0886,18.194,17.7989,17.8164,443260.0
2020-03-24 14:10:00,20.29,20.4,20.15,20.22,946080.0,17.8164,17.913,17.6935,17.755,946080.0
2020-03-24 14:20:00,20.22,20.43,20.2,20.28,659460.0,17.755,17.9394,17.7374,17.8076,659460.0
2020-03-24 14:30:00,20.24,20.41,20.13,20.34,999680.0,17.7725,17.9218,17.6759,17.8603,999680.0
2020-03-24 14:40:00,20.33,20.37,20.19,20.23,484180.0,17.8516,17.8867,17.7286,17.7637,484180.0
2020-03-24 14:50:00,20.23,20.56,20.23,20.51,636770.0,17.7637,18.0535,17.7637,18.0096,636770.0
2020-03-24 15:00:00,20.5,20.6,20.45,20.57,689890.0,18.0008,18.0886,17.9569,18.0623,689890.0
2020-03-24 15:10:00,20.57,20.69,20.42,20.48,860830.0,18.0623,18.1677,17.9306,17.9833,860830.0
2020-03-24 15:20:00,20.48,20.74,20.43,20.62,1507980.0,17.9833,18.2116,17.9394,18.1062,1507980.0
2020-03-24 15:30:00,20.63,20.84,20.59,20.83,1408740.0,18.115,18.2994,18.0799,18.2906,1408740.0
2020-03-24 15:40:00,20.83,21.1,20.72,20.77,1976120.0,18.2906,18.5277,18.194,18.2379,1976120.0
2020-03-24 15:50:00,20.71,21.37,20.61,21.27,4491660.0,18.1852,18.7648,18.0974,18.677,4491660.0
2020-03-25 09:30:00,21.25,21.96,21.15,21.74,2872470.0,18.6594,19.2828,18.5716,19.0897,2872470.0
2020-03-25 09:40:00,21.66,21.75,21.32,21.37,1393590.0,19.0194,19.0984,18.7209,18.7648,1393590.0
2020-03-25 09:50:00,21.41,21.57,21.01,21.15,1038230.0,18.7999,18.9404,18.4487,18.5716,1038230.0
2020-03-25 10:00:00,21.14,21.25,20.97,21.13,1176000.0,18.5628,18.6594,18.4135,18.554,1176000.0
2020-03-25 10:10:00,21.12,21.18,20.92,21.1,430430.0,18.5452,18.5979,18.3696,18.5277,430430.0
2020-03-25 10:20:00,21.13,21.46,21.09,21.4,560960.0,18.554,18.8438,18.5189,18.7911,560960.0
2020-03-25 10:30:00,21.39,21.83,21.29,21.78,608370.0,18.7823,19.1687,18.6945,19.1248,608370.0
2020-03-25 10:40:00,21.79,21.84,21.6,21.75,405150.0,19.1336,19.1775,18.9667,19.0984,405150.0
2020-03-25 10:50:00,21.71,21.93,21.67,21.88,439990.0,19.0633,19.2565,19.0282,19.2126,439990.0
2020-03-25 11:00:00,21.86,22.04,21.85,21.96,679420.0,19.195,19.3531,19.1862,19.2828,679420.0
2020-03-25 11:10:00,21.95,21.96,21.67,21.87,408090.0,19.2741,19.2828,19.0282,19.2038,408090.0
2020-03-25 11:20:00,21.89,22.02,21.76,21.96,428030.0,19.2214,19.3355,19.1072,19.2828,428030.0
2020-03-25 11:30:00,21.93,22.0,21.8,21.84,382000.0,19.2565,19.318,19.1423,19.1775,382000.0
2020-03-25 11:40:00,21.84,22.19,21.74,22.03,555100.0,19.1775,19.4848,19.0897,19.3443,555100.0
2020-03-25 11:50:00,22.08,22.19,21.96,22.08,343040.0,19.3882,19.4848,19.2828,19.3882,343040.0
2020-03-25 12:00:00,22.07,22.3,22.05,22.17,545930.0,19.3794,19.5814,19.3619,19.4672,545930.0
2020-03-25 12:10:00,22.18,22.48,22.13,22.47,631760.0,19.476,19.7394,19.4321,19.7307,631760.0
2020-03-25 12:20:00,22.47,22.77,22.47,22.7,1040040.0,19.7307,19.9941,19.7307,19.9326,1040040.0
2020-03-25 12:30:00,22.67,22.84,22.52,22.81,540040.0,19.9063,20.0556,19.7746,20.0292,540040.0
2020-03-25 12:40:00,22.81,23.15,22.75,23.12,1097550.0,20.0292,20.3278,19.9765,20.3014,1097550.0
2020-03-25 12:50:00,23.13,23.32,23.08,23.2,1349790.0,20.3102,20.477,20.2663,20.3717,1349790.0
2020-03-25 13:00:00,23.21,23.64,23.19,23.46,958270.0,20.3804,20.758,20.3629,20.6,958270.0
2020-03-25 13:10:00,23.46,23.61,23.25,23.59,580470.0,20.6,20.7317,20.4156,20.7141,580470.0
2020-03-25 13:20:00,23.57,23.78,23.49,23.61,1038170.0,20.6966,20.881,20.6263,20.7317,1038170.0
2020-03-25 13:30:00,23.6,23.85,23.39,23.83,925970.0,20.7229,20.9424,20.5385,20.9249,925970.0
2020-03-25 13:40:00,23.84,23.98,23.68,23.77,1299940.0,20.9336,21.0566,20.7932,20.8722,1299940.0
2020-03-25 13:50:00,23.76,23.87,23.54,23.7,678940.0,20.8634,20.96,20.6702,20.8107,678940.0
2020-03-25 14:00:00,23.71,23.85,23.44,23.45,881870.0,20.8195,20.9424,20.5824,20.5912,881870.0
2020-03-25 14:10:00,23.45,23.85,23.43,23.83,659400.0,20.5912,20.9424,20.5736,20.9249,659400.0
2020-03-25 14:20:00,23.82,23.83,23.5,23.72,889240.0,20.9161,20.9249,20.6351,20.8283,889240.0
2020-03-25 14:30:00,23.71,23.75,23.6,23.73,798290.0,20.8195,20.8546,20.7229,20.8371,798290.0
2020-03-25 14:40:00,23.74,23.92,23.56,23.87,545570.0,20.8458,21.0039,20.6878,20.96,545570.0
2020-03-25 14:50:00,23.87,23.97,23.63,23.9,901260.0,20.96,21.0478,20.7492,20.9863,901260.0
2020-03-25 15:00:00,23.87,24.4,23.82,24.37,1450770.0,20.96,21.4254,20.9161,21.399,1450770.0
2020-03-25 15:10:00,24.37,24.37,23.95,23.97,1231580.0,21.399,21.399,21.0302,21.0478,1231580.0
2020-03-25 15:20:00,23.97,23.98,23.61,23.64,1305720.0,21.0478,21.0566,20.7317,20.758,1305720.0
2020-03-25 15:30:00,23.67,23.77,23.11,23.13,1630510.0,20.7844,20.8722,20.2926,20.3102,1630510.0
2020-03-25 15:40:00,23.15,23.29,22.42,22.52,1858220.0,20.3278,20.4507,19.6868,19.7746,1858220.0
2020-03-25 15:50:00,22.52,22.52,21.33,21.68,5514520.0,19.7746,19.7746,18.7296,19.037,5514520.0
2020-03-26 09:30:00,22.55,23.66,22.55,23.44,2431830.0,19.8009,20.7756,19.8009,20.5824,2431830.0
2020-03-26 09:40:00,23.46,23.47,23.0,23.32,1114980.0,20.6,20.6088,20.196,20.477,1114980.0
2020-03-26 09:50:00,23.31,23.99,23.05,23.9,1530410.0,20.4683,21.0654,20.24,20.9863,1530410.0
2020-03-26 10:00:00,23.95,24.45,23.83,24.18,3053200.0,21.0302,21.4693,20.9249,21.2322,3053200.0
2020-03-26 10:10:00,24.16,24.48,24.15,24.31,2162270.0,21.2146,21.4956,21.2059,21.3463,2162270.0
2020-03-26 10:20:00,24.31,24.43,23.95,24.07,1215760.0,21.3463,21.4517,21.0302,21.1356,1215760.0
2020-03-26 10:30:00,24.03,24.28,24.01,24.17,846160.0,21.1005,21.32,21.0829,21.2234,846160.0
2020-03-26 10:40:00,24.15,24.24,23.95,24.0,696330.0,21.2059,21.2849,21.0302,21.0741,696330.0
2020-03-26 10:50:00,24.01,24.14,23.86,24.08,922490.0,21.0829,21.1971,20.9512,21.1444,922490.0
2020-03-26 11:00:00,24.09,24.13,23.9,23.92,647670.0,21.1532,21.1883,20.9863,21.0039,647670.0
2020-03-26 11:10:00,23.92,24.0,23.82,24.0,500640.0,21.0039,21.0741,20.9161,21.0741,500640.0
2020-03-26 11:20:00,23.98,24.26,23.95,24.25,553000.0,21.0566,21.3024,21.0302,21.2937,553000.0
2020-03-26 11:30:00,24.26,24.48,24.22,24.41,1392190.0,21.3024,21.4956,21.2673,21.4342,1392190.0
2020-03-26 11:40:00,24.4,24.42,24.03,24.14,832490.0,21.4254,21.4429,21.1005,21.1971,832490.0
2020-03-26 11:50:00,24.13,24.35,24.1,24.24,675060.0,21.1883,21.3815,21.1619,21.2849,675060.0
2020-03-26 12:00:00,24.24,24.28,23.87,23.98,901610.0,21.2849,21.32,20.96,21.0566,901610.0
2020-03-26 12:10:00,24.01,24.04,23.84,23.9,889880.0,21.0829,21.1093,20.9336,20.9863,889880.0
2020-03-26 12:20:00,23.93,24.2,23.85,24.17,620730.0,21.0127,21.2498,20.9424,21.2234,620730.0
2020-03-26 12:30:00,24.18,24.27,24.03,24.05,503300.0,21.2322,21.3112,21.1005,21.118,503300.0
2020-03-26 12:40:00,24.08,24.15,24.0,24.08,427570.0,21.1444,21.2059,21.0741,21.1444,427570.0
2020-03-26 12:50:00,24.15,24.16,24.04,24.11,268130.0,21.2059,21.2146,21.1093,21.1707,268130.0
2020-03-26 13:00:00,24.12,24.27,24.08,24.18,620210.0,21.1795,21.3112,21.1444,21.2322,620210.0
2020-03-26 13:10:00,24.18,24.18,24.0,24.03,426830.0,21.2322,21.2322,21.0741,21.1005,426830.0
2020-03-26 13:20:00,24.04,24.04,23.7,23.7,452520.0,21.1093,21.1093,20.8107,20.8107,452520.0
2020-03-26 13:30:00,23.7,23.78,23.53,23.64,801630.0,20.8107,20.881,20.6614,20.758,801630.0
2020-03-26 13:40:00,23.64,23.74,23.52,23.68,627450.0,20.758,20.8458,20.6527,20.7932,627450.0
2020-03-26 13:50:00,23.67,23.74,23.65,23.68,416260.0,20.7844,20.8458,20.7668,20.7932,416260.0
2020-03-26 14:00:00,23.7,23.86,23.63,23.68,359350.0,20.8107,20.9512,20.7492,20.7932,359350.0
2020-03-26 14:10:00,23.68,23.79,23.6,23.73,555690.0,20.7932,20.8897,20.7229,20.8371,555690.0
2020-03-26 14:20:00,23.72,23.83,23.68,23.74,517310.0,20.8283,20.9249,20.7932,20.8458,517310.0
2020-03-26 14:30:00,23.73,23.84,23.7,23.71,449640.0,20.8371,20.9336,20.8107,20.8195,449640.0
2020-03-26 14:40:00,23.72,23.73,23.6,23.65,448950.0,20.8283,20.8371,20.7229,20.7668,448950.0
2020-03-26 14:50:00,23.63,23.91,23.6,23.88,576250.0,20.7492,20.9951,20.7229,20.9688,576250.0
2020-03-26 15:00:00,23.89,24.15,23.83,24.0,834000.0,20.9775,21.2059,20.9249,21.0741,834000.0
2020-03-26 15:10:00,23.99,24.01,23.81,23.88,566590.0,21.0654,21.0829,20.9073,20.9688,566590.0
2020-03-26 15:20:00,23.91,24.14,23.88,24.14,757270.0,20.9951,21.1971,20.9688,21.1971,757270.0
2020-03-26 15:30:00,24.13,24.25,23.77,23.93,881700.0,21.1883,21.2937,20.8722,21.0127,881700.0
2020-03-26 15:40:00,23.92,24.03,23.83,23.92,843440.0,21.0039,21.1005,20.9249,21.0039,843440.0
2020-03-26 15:50:00,23.91,24.4,23.91,24.33,3710000.0,20.9951,21.4254,20.9951,21.3639,3710000.0
2020-03-27 09:30:00,23.37,23.63,23.24,23.59,2262450.0,20.5209,20.7492,20.4068,20.7141,2262450.0
2020-03-27 09:40:00,23.57,23.74,23.06,23.33,1212090.0,20.6966,20.8458,20.2487,20.4858,1212090.0
2020-03-27 09:50:00,23.36,23.66,23.34,23.61,984990.0,20.5122,20.7756,20.4946,20.7317,984990.0
2020-03-27 10:00:00,23.62,23.74,23.45,23.68,612810.0,20.7405,20.8458,20.5912,20.7932,612810.0
2020-03-27 10:10:00,23.7,23.84,23.47,23.5,742300.0,20.8107,20.9336,20.6088,20.6351,742300.0
2020-03-27 10:20:00,23.49,23.66,23.43,23.61,419810.0,20.6263,20.7756,20.5736,20.7317,419810.0
2020-03-27 10:30:00,23.61,23.79,23.52,23.74,522410.0,20.7317,20.8897,20.6527,20.8458,522410.0
2020-03-27 10:40:00,23.78,24.18,23.74,23.78,713340.0,20.881,21.2322,20.8458,20.881,713340.0
2020-03-27 10:50:00,23.75,23.98,23.74,23.86,294190.0,20.8546,21.0566,20.8458,20.9512,294190.0
2020-03-27 11:00:00,23.89,23.95,23.72,23.95,548950.0,20.9775,21.0302,20.8283,21.0302,548950.0
2020-03-27 11:10:00,23.92,23.95,23.74,23.89,318810.0,21.0039,21.0302,20.8458,20.9775,318810.0
2020-03-27 11:20:00,23.9,23.9,23.67,23.68,240450.0,20.9863,20.9863,20.7844,20.7932,240450.0
2020-03-27 11:30:00,23.69,23.82,23.64,23.82,513690.0,20.8019,20.9161,20.758,20.9161,513690.0
2020-03-27 11:40:00,23.86,23.91,23.71,23.78,342900.0,20.9512,20.9951,20.8195,20.881,342900.0
2020-03-27 11:50:00,23.79,23.84,23.67,23.7,259100.0,20.8897,20.9336,20.7844,20.8107,259100.0
2020-03-27 12:00:00,23.72,23.74,23.62,23.67,223940.0,20.8283,20.8458,20.7405,20.7844,223940.0
2020-03-27 12:10:00,23.66,23.82,23.63,23.8,445970.0,20.7756,20.9161,20.7492,20.8985,445970.0
2020-03-27 12:20:00,23.83,23.84,23.6,23.6,272660.0,20.9249,20.9336,20.7229,20.7229,272660.0
2020-03-27 12:30:00,23.6,23.67,23.56,23.58,386370.0,20.7229,20.7844,20.6878,20.7053,386370.0
2020-03-27 12:40:00,23.57,23.64,23.51,23.53,364170.0,20.6966,20.758,20.6439,20.6614,364170.0
2020-03-27 12:50:00,23.53,23.62,23.48,23.58,456040.0,20.6614,20.7405,20.6175,20.7053,456040.0
2020-03-27 13:00:00,23.59,23.71,23.51,23.62,412450.0,20.7141,20.8195,20.6439,20.7405,412450.0
2020-03-27 13:10:00,23.64,23.76,23.6,23.76,555540.0,20.758,20.8634,20.7229,20.8634,555540.0
2020-03-27 13:20:00,23.76,23.82,23.7,23.72,403660.0,20.8634,20.9161,20.8107,20.8283,403660.0
2020-03-27 13:30:00,23.76,24.16,23.73,24.15,494760.0,20.8634,21.2146,20.8371,21.2059,494760.0
2020-03-27 13:40:00,24.14,24.17,23.82,23.9,662050.0,21.1971,21.2234,20.9161,20.9863,662050.0
2020-03-27 13:50:00,23.92,23.93,23.6,23.61,838140.0,21.0039,21.0127,20.7229,20.7317,838140.0
2020-03-27 14:00:00,23.61,23.73,23.54,23.7,666390.0,20.7317,20.8371,20.6702,20.8107,666390.0
2020-03-27 14:10:00,23.68,23.86,23.68,23.83,417990.0,20.7932,20.9512,20.7932,20.9249,417990.0
2020-03-27 14:20:00,23.85,23.86,23.73,23.8,306000.0,20.9424,20.9512,20.8371,20.8985,306000.0
2020-03-27 14:30:00,23.81,23.89,23.77,23.82,273580.0,20.9073,20.9775,20.8722,20.9161,273580.0
2020-03-27 14:40:00,23.83,23.9,23.72,23.8,474940.0,20.9249,20.9863,20.8283,20.8985,474940.0
2020-03-27 14:50:00,23.79,23.87,23.72,23.86,391870.0,20.8897,20.96,20.8283,20.9512,391870.0
2020-03-27 15:00:00,23.87,23.93,23.82,23.92,586840.0,20.96,21.0127,20.9161,21.0039,586840.0
2020-03-27 15:10:00,23.93,24.08,23.9,24.04,474450.0,21.0127,21.1444,20.9863,21.1093,474450.0
2020-03-27 15:20:00,24.04,24.21,23.94,24.09,523180.0,21.1093,21.2585,21.0215,21.1532,523180.0
2020-03-27 15:30:00,24.08,24.12,23.95,23.99,777100.0,21.1444,21.1795,21.0302,21.0654,777100.0
2020-03-27 15:40:00,23.97,23.99,23.58,23.64,1222410.0,21.0478,21.0654,20.7053,20.758,1222410.0
2020-03-27 15:50:00,23.65,23.66,23.0,23.07,3305330.0,20.7668,20.7756,20.196,20.2575,3305330.0
2020-03-30 09:30:00,23.22,23.57,23.18,23.23,1521570.0,20.3892,20.6966,20.3541,20.398,1521570.0
2020-03-30 09:40:00,23.21,23.25,22.84,23.1,730670.0,20.3804,20.4156,20.0556,20.2839,730670.0
2020-03-30 09:50:00,23.1,23.39,23.1,23.34,496590.0,20.2839,20.5385,20.2839,20.4946,496590.0
2020-03-30 10:00:00,23.36,23.63,23.33,23.62,573880.0,20.5122,20.7492,20.4858,20.7405,573880.0
2020-03-30 10:10:00,23.59,23.73,23.51,23.68,594120.0,20.7141,20.8371,20.6439,20.7932,594120.0
2020-03-30 10:20:00,23.68,23.88,23.66,23.79,843010.0,20.7932,20.9688,20.7756,20.8897,843010.0
2020-03-30 10:30:00,23.79,24.07,23.78,23.99,1386600.0,20.8897,21.1356,20.881,21.0654,1386600.0
2020-03-30 10:40:00,24.01,24.08,23.97,24.07,1153020.0,21.0829,21.1444,21.0478,21.1356,1153020.0
2020-03-30 10:50:00,24.07,24.08,23.81,23.91,1174320.0,21.1356,21.1444,20.9073,20.9951,1174320.0
2020-03-30 11:00:00,23.9,24.14,23.9,24.07,956080.0,20.9863,21.1971,20.9863,21.1356,956080.0
2020-03-30 11:10:00,24.05,24.11,23.98,24.01,604740.0,21.118,21.1707,21.0566,21.0829,604740.0
2020-03-30 11:20:00,24.01,24.04,23.91,24.02,855170.0,21.0829,21.1093,20.9951,21.0917,855170.0
2020-03-30 11:30:00,24.03,24.05,23.87,23.94,495710.0,21.1005,21.118,20.96,21.0215,495710.0
2020-03-30 11:40:00,23.96,24.07,23.96,24.05,299970.0,21.039,21.1356,21.039,21.118,299970.0
2020-03-30 11:50:00,24.04,24.04,23.8,23.8,352060.0,21.1093,21.1093,20.8985,20.8985,352060.0
2020-03-30 12:00:00,23.79,23.82,23.64,23.71,485510.0,20.8897,20.9161,20.758,20.8195,485510.0
2020-03-30 12:10:00,23.73,23.88,23.73,23.85,322760.0,20.8371,20.9688,20.8371,20.9424,322760.0
2020-03-30 12:20:00,23.84,23.94,23.8,23.93,551260.0,20.9336,21.0215,20.8985,21.0127,551260.0
2020-03-30 12:30:00,23.92,23.95,23.72,23.87,431600.0,21.0039,21.0302,20.8283,20.96,431600.0
2020-03-30 12:40:00,23.88,23.9,23.69,23.79,357490.0,20.9688,20.9863,20.8019,20.8897,357490.0
2020-03-30 12:50:00,23.8,23.85,23.7,23.75,286430.0,20.8985,20.9424,20.8107,20.8546,286430.0
2020-03-30 13:00:00,23.74,23.75,23.48,23.51,569770.0,20.8458,20.8546,20.6175,20.6439,569770.0
2020-03-30 13:10:00,23.5,23.66,23.47,23.62,487270.0,20.6351,20.7756,20.6088,20.7405,487270.0
2020-03-30 13:20:00,23.62,23.62,23.32,23.42,671850.0,20.7405,20.7405,20.477,20.5648,671850.0
2020-03-30 13:30:00,23.41,23.6,23.38,23.56,584640.0,20.5561,20.7229,20.5297,20.6878,584640.0
2020-03-30 13:40:00,23.57,23.68,23.47,23.66,10697960.0,20.6966,20.7932,20.6088,20.7756,10697960.0
2020-03-30 13:50:00,23.66,23.79,23.56,23.75,1098590.0,20.7756,20.8897,20.6878,20.8546,1098590.0
2020-03-30 14:00:00,23.75,23.82,23.73,23.77,543280.0,20.8546,20.9161,20.8371,20.8722,543280.0
2020-03-30 14:10:00,23.77,23.78,23.57,23.61,418000.0,20.8722,20.881,20.6966,20.7317,418000.0
2020-03-30 14:20:00,23.6,23.66,23.47,23.63,522890.0,20.7229,20.7756,20.6088,20.7492,522890.0
2020-03-30 14:30:00,23.61,23.72,23.59,23.64,389450.0,20.7317,20.8283,20.7141,20.758,389450.0
2020-03-30 14:40:00,23.64,23.7,23.58,23.66,241510.0,20.758,20.8107,20.7053,20.7756,241510.0
2020-03-30 14:50:00,23.64,23.7,23.57,23.63,256790.0,20.758,20.8107,20.6966,20.7492,256790.0
2020-03-30 15:00:00,23.63,23.73,23.59,23.69,244140.0,20.7492,20.8371,20.7141,20.8019,244140.0
2020-03-30 15:10:00,23.7,23.89,23.7,23.84,523400.0,20.8107,20.9775,20.8107,20.9336,523400.0
2020-03-30 15:20:00,23.85,23.89,23.6,23.66,442180.0,20.9424,20.9775,20.7229,20.7756,442180.0
2020-03-30 15:30:00,23.67,23.86,23.67,23.85,723740.0,20.7844,20.9512,20.7844,20.9424,723740.0
2020-03-30 15:40:00,23.84,23.99,23.72,23.9,932880.0,20.9336,21.0654,20.8283,20.9863,932880.0
2020-03-30 15:50:00,23.92,24.07,23.86,24.01,2724960.0,21.0039,21.1356,20.9512,21.0829,2724960.0
2020-03-31 09:30:00,23.8,24.67,23.8,24.59,1908360.0,20.8985,21.6625,20.8985,21.5922,1908360.0
2020-03-31 09:40:00,24.61,24.75,24.39,24.41,802490.0,21.6098,21.7327,21.4166,21.4342,802490.0
2020-03-31 09:50:00,24.39,24.5,24.27,24.36,605530.0,21.4166,21.5132,21.3112,21.3903,605530.0
2020-03-31 10:00:00,24.37,24.9,24.37,24.85,1193460.0,21.399,21.8644,21.399,21.8205,1193460.0
2020-03-31 10:10:00,24.86,25.03,24.84,24.98,1311000.0,21.8293,21.9786,21.8117,21.9347,1311000.0
2020-03-31 10:20:00,24.98,25.03,24.81,25.0,748720.0,21.9347,21.9786,21.7854,21.9522,748720.0
2020-03-31 10:30:00,25.0,25.24,24.98,25.15,854870.0,21.9522,22.163,21.9347,22.0839,854870.0
2020-03-31 10:40:00,25.15,25.22,25.01,25.17,943680.0,22.0839,22.1454,21.961,22.1015,943680.0
2020-03-31 10:50:00,25.15,25.27,24.97,25.03,820190.0,22.0839,22.1893,21.9259,21.9786,820190.0
2020-03-31 11:00:00,25.03,25.07,24.82,25.0,616290.0,21.9786,22.0137,21.7942,21.9522,616290.0
2020-03-31 11:10:00,25.0,25.05,24.9,24.95,425950.0,21.9522,21.9961,21.8644,21.9083,425950.0
2020-03-31 11:20:00,24.95,25.06,24.75,24.87,576400.0,21.9083,22.0049,21.7327,21.8381,576400.0
2020-03-31 11:30:00,24.86,24.93,24.67,24.69,372080.0,21.8293,21.8908,21.6625,21.68,372080.0
2020-03-31 11:40:00,24.7,24.95,24.7,24.87,437380.0,21.6888,21.9083,21.6888,21.8381,437380.0
2020-03-31 11:50:00,24.89,24.92,24.72,24.91,622490.0,21.8556,21.882,21.7064,21.8732,622490.0
2020-03-31 12:00:00,24.91,24.99,24.84,24.98,601300.0,21.8732,21.9434,21.8117,21.9347,601300.0
2020-03-31 12:10:00,24.97,25.01,24.82,24.84,741690.0,21.9259,21.961,21.7942,21.8117,741690.0
2020-03-31 12:20:00,24.84,24.86,24.66,24.83,761880.0,21.8117,21.8293,21.6537,21.803,761880.0
2020-03-31 12:30:00,24.83,24.86,24.57,24.61,1188250.0,21.803,21.8293,21.5746,21.6098,1188250.0
2020-03-31 12:40:00,24.62,24.77,24.62,24.72,492320.0,21.6186,21.7503,21.6186,21.7064,492320.0
2020-03-31 12:50:00,24.71,24.72,24.51,24.54,606370.0,21.6976,21.7064,21.522,21.5483,606370.0
2020-03-31 13:00:00,24.5,24.53,24.13,24.29,515700.0,21.5132,21.5395,21.1883,21.3288,515700.0
2020-03-31 13:10:00,24.29,24.29,23.98,24.04,1234680.0,21.3288,21.3288,21.0566,21.1093,1234680.0
2020-03-31 13:20:00,24.02,24.04,23.73,23.79,1343450.0,21.0917,21.1093,20.8371,20.8897,1343450.0
2020-03-31 13:30:00,23.77,24.06,23.68,23.99,1433050.0,20.8722,21.1268,20.7932,21.0654,1433050.0
2020-03-31 13:40:00,24.02,24.2,23.9,24.14,857180.0,21.0917,21.2498,20.9863,21.1971,857180.0
2020-03-31 13:50:00,24.14,24.4,23.96,24.24,664720.0,21.1971,21.4254,21.039,21.2849,664720.0
2020-03-31 14:00:00,24.26,24.31,24.19,24.31,331540.0,21.3024,21.3463,21.241,21.3463,331540.0
2020-03-31 14:10:00,24.31,24.34,23.95,24.01,414650.0,21.3463,21.3727,21.0302,21.0829,414650.0
2020-03-31 14:20:00,24.0,24.16,24.0,24.04,363740.0,21.0741,21.2146,21.0741,21.1093,363740.0
2020-03-31 14:30:00,24.04,24.15,23.94,24.12,336530.0,21.1093,21.2059,21.0215,21.1795,336530.0
2020-03-31 14:40:00,24.11,24.26,24.08,24.16,472610.0,21.1707,21.3024,21.1444,21.2146,472610.0
2020-03-31 14:50:00,24.18,24.26,24.13,24.17,262990.0,21.2322,21.3024,21.1883,21.2234,262990.0
2020-03-31 15:00:00,24.17,24.25,23.92,23.98,588590.0,21.2234,21.2937,21.0039,21.0566,588590.0
2020-03-31 15:10:00,23.97,23.97,23.72,23.72,648520.0,21.0478,21.0478,20.8283,20.8283,648520.0
2020-03-31 15:20:00,23.75,23.84,23.61,23.7,597270.0,20.8546,20.9336,20.7317,20.8107,597270.0
2020-03-31 15:30:00,23.68,24.0,23.68,23.91,695480.0,20.7932,21.0741,20.7932,20.9951,695480.0
2020-03-31 15:40:00,23.93,24.0,23.8,23.81,995040.0,21.0127,21.0741,20.8985,20.9073,995040.0
2020-03-31 15:50:00,23.83,23.92,23.65,23.71,3477200.0,20.9249,21.0039,20.7668,20.8195,3477200.0
2020-04-01 09:30:00,22.8,23.39,22.66,23.18,1334390.0,20.0204,20.5385,19.8975,20.3541,1334390.0
2020-04-01 09:40:00,23.2,23.39,22.97,23.13,659050.0,20.3717,20.5385,20.1697,20.3102,659050.0
2020-04-01 09:50:00,23.15,23.3,23.03,23.11,425430.0,20.3278,20.4595,20.2224,20.2926,425430.0
2020-04-01 10:00:00,23.14,23.19,23.0,23.13,684220.0,20.319,20.3629,20.196,20.3102,684220.0
2020-04-01 10:10:00,23.14,23.28,23.11,23.18,406870.0,20.319,20.4419,20.2926,20.3541,406870.0
2020-04-01 10:20:00,23.18,23.35,23.1,23.19,473570.0,20.3541,20.5034,20.2839,20.3629,473570.0
2020-04-01 10:30:00,23.22,23.44,23.18,23.3,439560.0,20.3892,20.5824,20.3541,20.4595,439560.0
2020-04-01 10:40:00,23.28,23.44,23.25,23.41,296490.0,20.4419,20.5824,20.4156,20.5561,296490.0
2020-04-01 10:50:00,23.41,23.41,23.21,23.28,268630.0,20.5561,20.5561,20.3804,20.4419,268630.0
2020-04-01 11:00:00,23.28,23.34,23.24,23.24,474100.0,20.4419,20.4946,20.4068,20.4068,474100.0
2020-04-01 11:10:00,23.24,23.28,23.04,23.1,525750.0,20.4068,20.4419,20.2312,20.2839,525750.0
2020-04-01 11:20:00,23.1,23.13,22.87,22.88,460920.0,20.2839,20.3102,20.0819,20.0907,460920.0
2020-04-01 11:30:00,22.88,23.03,22.83,22.96,601860.0,20.0907,20.2224,20.0468,20.1609,601860.0
2020-04-01 11:40:00,22.93,22.94,22.73,22.88,464530.0,20.1346,20.1434,19.959,20.0907,464530.0
2020-04-01 11:50:00,22.9,22.94,22.8,22.81,340990.0,20.1082,20.1434,20.0204,20.0292,340990.0
2020-04-01 12:00:00,22.81,22.82,22.68,22.7,554770.0,20.0292,20.038,19.9151,19.9326,554770.0
2020-04-01 12:10:00,22.7,22.73,22.57,22.59,518720.0,19.9326,19.959,19.8185,19.836,518720.0
2020-04-01 12:20:00,22.61,22.71,22.56,22.56,431330.0,19.8536,19.9414,19.8097,19.8097,431330.0
2020-04-01 12:30:00,22.56,22.76,22.55,22.58,383290.0,19.8097,19.9853,19.8009,19.8273,383290.0
2020-04-01 12:40:00,22.6,22.61,22.49,22.49,1102190.0,19.8448,19.8536,19.7482,19.7482,1102190.0
2020-04-01 12:50:00,22.52,22.63,22.5,22.53,671940.0,19.7746,19.8712,19.757,19.7833,671940.0
2020-04-01 13:00:00,22.52,22.67,22.43,22.45,594580.0,19.7746,19.9063,19.6955,19.7131,594580.0
2020-04-01 13:10:00,22.43,22.48,22.33,22.34,596860.0,19.6955,19.7394,19.6077,19.6165,596860.0
2020-04-01 13:20:00,22.33,22.45,22.3,22.45,622900.0,19.6077,19.7131,19.5814,19.7131,622900.0
2020-04-01 13:30:00,22.42,22.44,22.25,22.36,713990.0,19.6868,19.7043,19.5375,19.6341,713990.0
2020-04-01 13:40:00,22.35,22.35,22.22,22.23,513260.0,19.6253,19.6253,19.5111,19.5199,513260.0
2020-04-01 13:50:00,22.26,22.37,22.17,22.33,697370.0,19.5463,19.6429,19.4672,19.6077,697370.0
2020-04-01 14:00:00,22.32,22.37,22.22,22.23,696070.0,19.5989,19.6429,19.5111,19.5199,696070.0
2020-04-01 14:10:00,22.25,22.26,22.11,22.2,354870.0,19.5375,19.5463,19.4146,19.4936,354870.0
2020-04-01 14:20:00,22.21,22.24,22.09,22.17,377800.0,19.5024,19.5287,19.397,19.4672,377800.0
2020-04-01 14:30:00,22.17,22.23,22.03,22.21,523400.0,19.4672,19.5199,19.3443,19.5024,523400.0
2020-04-01 14:40:00,22.21,22.23,22.15,22.17,364550.0,19.5024,19.5199,19.4497,19.4672,364550.0
2020-04-01 14:50:00,22.16,22.18,22.09,22.13,572850.0,19.4585,19.476,19.397,19.4321,572850.0
2020-04-01 15:00:00,22.14,22.34,22.12,22.19,568630.0,19.4409,19.6165,19.4233,19.4848,568630.0
2020-04-01 15:10:00,22.18,22.22,22.11,22.18,818980.0,19.476,19.5111,19.4146,19.476,818980.0
2020-04-01 15:20:00,22.17,22.19,22.09,22.14,718060.0,19.4672,19.4848,19.397,19.4409,718060.0
2020-04-01 15:30:00,22.14,22.17,21.97,22.01,1181240.0,19.4409,19.4672,19.2916,19.3267,1181240.0
2020-04-01 15:40:00,22.01,22.4,21.97,22.32,1223570.0,19.3267,19.6692,19.2916,19.5989,1223570.0
2020-04-01 15:50:00,22.31,22.53,22.15,22.42,3055330.0,19.5902,19.7833,19.4497,19.6868,3055330.0
2020-04-02 09:30:00,22.27,22.76,22.14,22.54,1301200.0,19.555,19.9853,19.4409,19.7921,1301200.0
2020-04-02 09:40:00,22.56,22.63,22.37,22.39,661250.0,19.8097,19.8712,19.6429,19.6604,661250.0
2020-04-02 09:50:00,22.41,22.61,22.36,22.54,562870.0,19.678,19.8536,19.6341,19.7921,562870.0
2020-04-02 10:00:00,22.54,22.6,22.48,22.59,545510.0,19.7921,19.8448,19.7394,19.836,545510.0
2020-04-02 10:10:00,22.62,22.83,22.59,22.83,654470.0,19.8624,20.0468,19.836,20.0468,654470.0
2020-04-02 10:20:00,22.82,22.9,22.74,22.83,568440.0,20.038,20.1082,19.9677,20.0468,568440.0
2020-04-02 10:30:00,22.82,23.06,22.78,23.04,745410.0,20.038,20.2487,20.0029,20.2312,745410.0
2020-04-02 10:40:00,23.04,23.07,22.92,22.94,660190.0,20.2312,20.2575,20.1258,20.1434,660190.0
2020-04-02 10:50:00,22.92,23.05,22.79,23.04,457050.0,20.1258,20.24,20.0117,20.2312,457050.0
2020-04-02 11:00:00,23.05,23.09,22.84,22.92,401450.0,20.24,20.2751,20.0556,20.1258,401450.0
2020-04-02 11:10:00,22.92,23.05,22.87,22.98,476710.0,20.1258,20.24,20.0819,20.1785,476710.0
2020-04-02 11:20:00,22.94,23.01,22.92,22.97,688970.0,20.1434,20.2048,20.1258,20.1697,688970.0
2020-04-02 11:30:00,22.98,23.07,22.96,23.01,362990.0,20.1785,20.2575,20.1609,20.2048,362990.0
2020-04-02 11:40:00,23.03,23.24,23.01,23.23,763480.0,20.2224,20.4068,20.2048,20.398,763480.0
2020-04-02 11:50:00,23.25,23.37,23.2,23.25,503190.0,20.4156,20.5209,20.3717,20.4156,503190.0
2020-04-02 12:00:00,23.26,23.49,23.23,23.45,634550.0,20.4244,20.6263,20.398,20.5912,634550.0
2020-04-02 12:10:00,23.43,23.55,23.43,23.47,738670.0,20.5736,20.679,20.5736,20.6088,738670.0
2020-04-02 12:20:00,23.47,23.55,23.44,23.46,634750.0,20.6088,20.679,20.5824,20.6,634750.0
2020-04-02 12:30:00,23.47,23.53,23.4,23.43,865740.0,20.6088,20.6614,20.5473,20.5736,865740.0
2020-04-02 12:40:00,23.43,23.58,23.42,23.51,549660.0,20.5736,20.7053,20.5648,20.6439,549660.0
2020-04-02 12:50:00,23.51,23.55,23.48,23.5,535260.0,20.6439,20.679,20.6175,20.6351,535260.0
2020-04-02 13:00:00,23.51,23.53,23.29,23.35,725180.0,20.6439,20.6614,20.4507,20.5034,725180.0
2020-04-02 13:10:00,23.31,23.36,23.21,23.31,833640.0,20.4683,20.5122,20.3804,20.4683,833640.0
2020-04-02 13:20:00,23.32,23.33,23.13,23.17,711810.0,20.477,20.4858,20.3102,20.3453,711810.0
2020-04-02 13:30:00,23.17,23.33,23.16,23.31,522420.0,20.3453,20.4858,20.3365,20.4683,522420.0
2020-04-02 13:40:00,23.3,23.46,23.3,23.36,504230.0,20.4595,20.6,20.4595,20.5122,504230.0
2020-04-02 13:50:00,23.36,23.37,23.1,23.14,561000.0,20.5122,20.5209,20.2839,20.319,561000.0
2020-04-02 14:00:00,23.12,23.15,22.82,23.0,807760.0,20.3014,20.3278,20.038,20.196,807760.0
2020-04-02 14:10:00,23.01,23.29,22.99,23.17,717390.0,20.2048,20.4507,20.1873,20.3453,717390.0
2020-04-02 14:20:00,23.14,23.34,23.14,23.32,398490.0,20.319,20.4946,20.319,20.477,398490.0
2020-04-02 14:30:00,23.31,23.33,23.2,23.27,516140.0,20.4683,20.4858,20.3717,20.4331,516140.0
2020-04-02 14:40:00,23.27,23.34,23.13,23.28,528730.0,20.4331,20.4946,20.3102,20.4419,528730.0
2020-04-02 14:50:00,23.28,23.51,23.24,23.48,755940.0,20.4419,20.6439,20.4068,20.6175,755940.0
2020-04-02 15:00:00,23.48,23.66,23.45,23.65,769170.0,20.6175,20.7756,20.5912,20.7668,769170.0
2020-04-02 15:10:00,23.64,23.66,23.47,23.63,722650.0,20.758,20.7756,20.6088,20.7492,722650.0
2020-04-02 15:20:00,23.62,23.75,23.49,23.63,1002550.0,20.7405,20.8546,20.6263,20.7492,1002550.0
2020-04-02 15:30:00,23.65,23.7,23.52,23.61,698650.0,20.7668,20.8107,20.6527,20.7317,698650.0
2020-04-02 15:40:00,23.62,23.78,23.56,23.64,1092300.0,20.7405,20.881,20.6878,20.758,1092300.0
2020-04-02 15:50:00,23.67,23.79,23.58,23.71,3829410.0,20.7844,20.8897,20.7053,20.8195,3829410.0
2020-04-03 09:30:00,23.66,24.19,23.46,23.98,1046210.0,20.7756,21.241,20.6,21.0566,1046210.0
2020-04-03 09:40:00,23.98,24.26,23.95,24.09,948630.0,21.0566,21.3024,21.0302,21.1532,948630.0
2020-04-03 09:50:00,24.07,24.1,23.87,24.01,485760.0,21.1356,21.1619,20.96,21.0829,485760.0
2020-04-03 10:00:00,23.99,24.05,23.87,23.93,542100.0,21.0654,21.118,20.96,21.0127,542100.0
2020-04-03 10:10:00,23.92,24.0,23.52,23.69,855380.0,21.0039,21.0741,20.6527,20.8019,855380.0
2020-04-03 10:20:00,23.7,23.84,23.65,23.72,769620.0,20.8107,20.9336,20.7668,20.8283,769620.0
2020-04-03 10:30:00,23.74,23.75,23.59,23.67,528550.0,20.8458,20.8546,20.7141,20.7844,528550.0
2020-04-03 10:40:00,23.67,23.83,23.61,23.8,455150.0,20.7844,20.9249,20.7317,20.8985,455150.0
2020-04-03 10:50:00,23.8,23.83,23.67,23.7,575410.0,20.8985,20.9249,20.7844,20.8107,575410.0
2020-04-03 11:00:00,23.71,23.84,23.69,23.75,481500.0,20.8195,20.9336,20.8019,20.8546,481500.0
2020-04-03 11:10:00,23.74,23.77,23.53,23.56,357300.0,20.8458,20.8722,20.6614,20.6878,357300.0
2020-04-03 11:20:00,23.58,23.67,23.58,23.66,366800.0,20.7053,20.7844,20.7053,20.7756,366800.0
2020-04-03 11:30:00,23.63,23.75,23.62,23.74,371330.0,20.7492,20.8546,20.7405,20.8458,371330.0
2020-04-03 11:40:00,23.72,23.75,23.56,23.61,434170.0,20.8283,20.8546,20.6878,20.7317,434170.0
2020-04-03 11:50:00,23.61,23.61,23.42,23.52,344120.0,20.7317,20.7317,20.5648,20.6527,344120.0
2020-04-03 12:00:00,23.53,23.56,23.3,23.32,328450.0,20.6614,20.6878,20.4595,20.477,328450.0
2020-04-03 12:10:00,23.32,23.33,23.08,23.17,695110.0,20.477,20.4858,20.2663,20.3453,695110.0
2020-04-03 12:20:00,23.17,23.35,23.14,23.26,515940.0,20.3453,20.5034,20.319,20.4244,515940.0
2020-04-03 12:30:00,23.27,23.32,23.18,23.27,289580.0,20.4331,20.477,20.3541,20.4331,289580.0
2020-04-03 12:40:00,23.28,23.34,23.2,23.23,161400.0,20.4419,20.4946,20.3717,20.398,161400.0
2020-04-03 12:50:00,23.24,23.39,23.24,23.39,171210.0,20.4068,20.5385,20.4068,20.5385,171210.0
2020-04-03 13:00:00,23.4,23.49,23.37,23.44,379090.0,20.5473,20.6263,20.5209,20.5824,379090.0
2020-04-03 13:10:00,23.42,23.43,23.24,23.28,167710.0,20.5648,20.5736,20.4068,20.4419,167710.0
2020-04-03 13:20:00,23.28,23.43,23.25,23.4,362350.0,20.4419,20.5736,20.4156,20.5473,362350.0
2020-04-03 13:30:00,23.4,23.5,23.36,23.5,819550.0,20.5473,20.6351,20.5122,20.6351,819550.0
2020-04-03 13:40:00,23.48,23.56,23.46,23.52,742360.0,20.6175,20.6878,20.6,20.6527,742360.0
2020-04-03 13:50:00,23.53,23.53,23.47,23.52,415630.0,20.6614,20.6614,20.6088,20.6527,415630.0
2020-04-03 14:00:00,23.51,23.55,23.48,23.5,540520.0,20.6439,20.679,20.6175,20.6351,540520.0
2020-04-03 14:10:00,23.5,23.52,23.42,23.45,443550.0,20.6351,20.6527,20.5648,20.5912,443550.0
2020-04-03 14:20:00,23.45,23.5,23.4,23.48,195200.0,20.5912,20.6351,20.5473,20.6175,195200.0
2020-04-03 14:30:00,23.46,23.47,23.28,23.31,214520.0,20.6,20.6088,20.4419,20.4683,214520.0
2020-04-03 14:40:00,23.31,23.36,23.22,23.33,315810.0,20.4683,20.5122,20.3892,20.4858,315810.0
2020-04-03 14:50:00,23.35,23.54,23.34,23.48,260280.0,20.5034,20.6702,20.4946,20.6175,260280.0
2020-04-03 15:00:00,23.47,23.68,23.38,23.39,459760.0,20.6088,20.7932,20.5297,20.5385,459760.0
2020-04-03 15:10:00,23.36,23.46,23.33,23.43,274370.0,20.5122,20.6,20.4858,20.5736,274370.0
2020-04-03 15:20:00,23.41,23.41,23.24,23.3,277550.0,20.5561,20.5561,20.4068,20.4595,277550.0
2020-04-03 15:30:00,23.3,23.37,23.11,23.12,410590.0,20.4595,20.5209,20.2926,20.3014,410590.0
2020-04-03 15:40:00,23.14,23.43,23.06,23.39,548410.0,20.319,20.5736,20.2487,20.5385,548410.0
2020-04-03 15:50:00,23.4,23.63,23.35,23.43,1407230.0,20.5473,20.7492,20.5034,20.5736,1407230.0
2020-04-06 09:30:00,24.45,24.67,24.36,24.46,1115980.0,21.4693,21.6625,21.3903,21.4781,1115980.0
2020-04-06 09:40:00,24.46,24.85,24.46,24.8,778910.0,21.4781,21.8205,21.4781,21.7766,778910.0
2020-04-06 09:50:00,24.79,25.04,24.76,24.91,702570.0,21.7678,21.9874,21.7415,21.8732,702570.0
2020-04-06 10:00:00,24.96,25.03,24.91,24.97,540610.0,21.9171,21.9786,21.8732,21.9259,540610.0
2020-04-06 10:10:00,24.94,25.02,24.8,25.02,453130.0,21.8995,21.9698,21.7766,21.9698,453130.0
2020-04-06 10:20:00,25.02,25.2,24.97,25.17,980280.0,21.9698,22.1278,21.9259,22.1015,980280.0
2020-04-06 10:30:00,25.17,25.18,24.95,25.08,450050.0,22.1015,22.1103,21.9083,22.0225,450050.0
2020-04-06 10:40:00,25.09,25.09,24.76,24.82,406310.0,22.0313,22.0313,21.7415,21.7942,406310.0
2020-04-06 10:50:00,24.78,24.88,24.75,24.82,431470.0,21.759,21.8469,21.7327,21.7942,431470.0
2020-04-06 11:00:00,24.83,24.83,24.73,24.78,251600.0,21.803,21.803,21.7151,21.759,251600.0
2020-04-06 11:10:00,24.78,24.8,24.7,24.73,719630.0,21.759,21.7766,21.6888,21.7151,719630.0
2020-04-06 11:20:00,24.72,24.83,24.66,24.8,614230.0,21.7064,21.803,21.6537,21.7766,614230.0
2020-04-06 11:30:00,24.82,24.87,24.75,24.8,300310.0,21.7942,21.8381,21.7327,21.7766,300310.0
2020-04-06 11:40:00,24.81,24.95,24.79,24.82,235500.0,21.7854,21.9083,21.7678,21.7942,235500.0
2020-04-06 11:50:00,24.84,24.87,24.72,24.83,226400.0,21.8117,21.8381,21.7064,21.803,226400.0
2020-04-06 12:00:00,24.84,24.88,24.76,24.81,302170.0,21.8117,21.8469,21.7415,21.7854,302170.0
2020-04-06 12:10:00,24.82,24.89,24.77,24.89,279510.0,21.7942,21.8556,21.7503,21.8556,279510.0
2020-04-06 12:20:00,24.88,24.92,24.8,24.84,338680.0,21.8469,21.882,21.7766,21.8117,338680.0
2020-04-06 12:30:00,24.81,24.88,24.78,24.82,336170.0,21.7854,21.8469,21.759,21.7942,336170.0
2020-04-06 12:40:00,24.82,24.9,24.77,24.87,527720.0,21.7942,21.8644,21.7503,21.8381,527720.0
2020-04-06 12:50:00,24.86,24.95,24.8,24.95,255930.0,21.8293,21.9083,21.7766,21.9083,255930.0
2020-04-06 13:00:00,24.96,25.08,24.94,25.07,379490.0,21.9171,22.0225,21.8995,22.0137,379490.0
2020-04-06 13:10:00,25.06,25.12,25.04,25.11,432980.0,22.0049,22.0576,21.9874,22.0488,432980.0
2020-04-06 13:20:00,25.1,25.14,25.01,25.09,447850.0,22.04,22.0752,21.961,22.0313,447850.0
2020-04-06 13:30:00,25.09,25.11,25.04,25.05,570810.0,22.0313,22.0488,21.9874,21.9961,570810.0
2020-04-06 13:40:00,25.03,25.11,25.03,25.08,407090.0,21.9786,22.0488,21.9786,22.0225,407090.0
2020-04-06 13:50:00,25.07,25.1,25.04,25.06,236890.0,22.0137,22.04,21.9874,22.0049,236890.0
2020-04-06 14:00:00,25.06,25.08,24.95,24.97,269030.0,22.0049,22.0225,21.9083,21.9259,269030.0
2020-04-06 14:10:00,24.96,24.98,24.89,24.93,526770.0,21.9171,21.9347,21.8556,21.8908,526770.0
2020-04-06 14:20:00,24.94,24.96,24.87,24.93,502900.0,21.8995,21.9171,21.8381,21.8908,502900.0
2020-04-06 14:30:00,24.93,24.95,24.79,24.82,247820.0,21.8908,21.9083,21.7678,21.7942,247820.0
2020-04-06 14:40:00,24.79,24.93,24.79,24.9,301320.0,21.7678,21.8908,21.7678,21.8644,301320.0
2020-04-06 14:50:00,24.91,24.95,24.88,24.92,266180.0,21.8732,21.9083,21.8469,21.882,266180.0
2020-04-06 15:00:00,24.93,25.1,24.88,25.1,387150.0,21.8908,22.04,21.8469,22.04,387150.0
2020-04-06 15:10:00,25.1,25.12,24.98,25.04,613930.0,22.04,22.0576,21.9347,21.9874,613930.0
2020-04-06 15:20:00,25.01,25.11,25.01,25.09,599470.0,21.961,22.0488,21.961,22.0313,599470.0
2020-04-06 15:30:00,25.09,25.1,25.02,25.07,658030.0,22.0313,22.04,21.9698,22.0137,658030.0
2020-04-06 15:40:00,25.07,25.13,24.96,25.06,1072640.0,22.0137,22.0664,21.9171,22.0049,1072640.0
2020-04-06 15:50:00,25.06,25.34,25.04,25.19,3896800.0,22.0049,22.2508,21.9874,22.1191,3896800.0
2020-04-07 09:30:00,26.08,26.44,25.81,25.85,1432200.0,22.9006,23.2167,22.6635,22.6986,1432200.0
2020-04-07 09:40:00,25.81,25.95,25.63,25.66,615650.0,22.6635,22.7864,22.5054,22.5318,615650.0
2020-04-07 09:50:00,25.7,26.25,25.6,26.04,631770.0,22.5669,23.0498,22.4791,22.8654,631770.0
2020-04-07 10:00:00,26.05,26.13,25.7,25.73,407470.0,22.8742,22.9445,22.5669,22.5932,407470.0
2020-04-07 10:10:00,25.74,25.86,25.66,25.86,1327070.0,22.602,22.7074,22.5318,22.7074,1327070.0
2020-04-07 10:20:00,25.85,26.04,25.72,25.9,558650.0,22.6986,22.8654,22.5845,22.7425,558650.0
2020-04-07 10:30:00,25.9,26.18,25.83,26.15,910720.0,22.7425,22.9884,22.681,22.962,910720.0
2020-04-07 10:40:00,26.13,26.21,25.79,25.8,881290.0,22.9445,23.0147,22.6459,22.6547,881290.0
2020-04-07 10:50:00,25.78,25.9,25.69,25.8,552280.0,22.6371,22.7425,22.5581,22.6547,552280.0
2020-04-07 11:00:00,25.78,25.96,25.73,25.9,337940.0,22.6371,22.7952,22.5932,22.7425,337940.0
2020-04-07 11:10:00,25.92,26.08,25.9,25.96,370210.0,22.7601,22.9006,22.7425,22.7952,370210.0
2020-04-07 11:20:00,25.98,26.17,25.9,26.12,647040.0,22.8128,22.9796,22.7425,22.9357,647040.0
2020-04-07 11:30:00,26.12,26.25,26.08,26.19,479520.0,22.9357,23.0498,22.9006,22.9972,479520.0
2020-04-07 11:40:00,26.18,26.26,26.12,26.2,383320.0,22.9884,23.0586,22.9357,23.0059,383320.0
2020-04-07 11:50:00,26.21,26.24,26.11,26.21,557420.0,23.0147,23.0411,22.9269,23.0147,557420.0
2020-04-07 12:00:00,26.23,26.37,26.21,26.37,610600.0,23.0323,23.1552,23.0147,23.1552,610600.0
2020-04-07 12:10:00,26.35,26.55,26.34,26.45,950700.0,23.1376,23.3133,23.1289,23.2255,950700.0
2020-04-07 12:20:00,26.46,26.51,26.35,26.45,680670.0,23.2342,23.2781,23.1376,23.2255,680670.0
2020-04-07 12:30:00,26.46,26.5,26.3,26.4,428270.0,23.2342,23.2694,23.0937,23.1816,428270.0
2020-04-07 12:40:00,26.42,26.47,26.22,26.24,446730.0,23.1991,23.243,23.0235,23.0411,446730.0
2020-04-07 12:50:00,26.22,26.38,26.19,26.29,338790.0,23.0235,23.164,22.9972,23.085,338790.0
2020-04-07 13:00:00,26.29,26.36,26.27,26.28,271260.0,23.085,23.1464,23.0674,23.0762,271260.0
2020-04-07 13:10:00,26.32,26.36,26.27,26.28,458640.0,23.1113,23.1464,23.0674,23.0762,458640.0
2020-04-07 13:20:00,26.3,26.35,26.18,26.24,253230.0,23.0937,23.1376,22.9884,23.0411,253230.0
2020-04-07 13:30:00,26.26,26.26,26.03,26.04,661620.0,23.0586,23.0586,22.8567,22.8654,661620.0
2020-04-07 13:40:00,26.04,26.17,26.01,26.04,298340.0,22.8654,22.9796,22.8391,22.8654,298340.0
2020-04-07 13:50:00,26.04,26.06,25.97,25.98,249150.0,22.8654,22.883,22.804,22.8128,249150.0
2020-04-07 14:00:00,25.98,26.02,25.87,25.94,289640.0,22.8128,22.8479,22.7162,22.7776,289640.0
2020-04-07 14:10:00,25.92,26.04,25.89,25.92,471340.0,22.7601,22.8654,22.7337,22.7601,471340.0
2020-04-07 14:20:00,25.93,26.09,25.87,25.91,667710.0,22.7689,22.9093,22.7162,22.7513,667710.0
2020-04-07 14:30:00,25.89,25.93,25.85,25.86,287920.0,22.7337,22.7689,22.6986,22.7074,287920.0
2020-04-07 14:40:00,25.85,25.86,25.72,25.78,510040.0,22.6986,22.7074,22.5845,22.6371,510040.0
2020-04-07 14:50:00,25.76,25.79,25.65,25.68,393570.0,22.6196,22.6459,22.523,22.5493,393570.0
2020-04-07 15:00:00,25.69,25.9,25.67,25.89,296940.0,22.5581,22.7425,22.5405,22.7337,296940.0
2020-04-07 15:10:00,25.89,26.0,25.73,25.77,302820.0,22.7337,22.8303,22.5932,22.6284,302820.0
2020-04-07 15:20:00,25.74,25.76,25.6,25.61,387670.0,22.602,22.6196,22.4791,22.4879,387670.0
2020-04-07 15:30:00,25.61,25.8,25.6,25.75,474760.0,22.4879,22.6547,22.4791,22.6108,474760.0
2020-04-07 15:40:00,25.76,25.95,25.75,25.95,508920.0,22.6196,22.7864,22.6108,22.7864,508920.0
2020-04-07 15:50:00,25.95,25.95,25.25,25.33,3041060.0,22.7864,22.7864,22.1718,22.242,3041060.0
2020-04-08 09:30:00,25.6,25.94,25.57,25.78,748220.0,22.4791,22.7776,22.4527,22.6371,748220.0
2020-04-08 09:40:00,25.86,25.86,25.5,25.52,640670.0,22.7074,22.7074,22.3913,22.4088,640670.0
2020-04-08 09:50:00,25.52,25.6,25.36,25.54,289040.0,22.4088,22.4791,22.2683,22.4264,289040.0
2020-04-08 10:00:00,25.55,25.67,25.38,25.45,606900.0,22.4352,22.5405,22.2859,22.3474,606900.0
2020-04-08 10:10:00,25.48,25.69,25.44,25.67,289760.0,22.3737,22.5581,22.3386,22.5405,289760.0
2020-04-08 10:20:00,25.69,25.7,25.58,25.62,446880.0,22.5581,22.5669,22.4615,22.4966,446880.0
2020-04-08 10:30:00,25.66,25.79,25.63,25.7,195750.0,22.5318,22.6459,22.5054,22.5669,195750.0
2020-04-08 10:40:00,25.73,25.86,25.72,25.86,679800.0,22.5932,22.7074,22.5845,22.7074,679800.0
2020-04-08 10:50:00,25.86,25.88,25.71,25.77,535430.0,22.7074,22.7249,22.5757,22.6284,535430.0
2020-04-08 11:00:00,25.79,25.81,25.71,25.79,308500.0,22.6459,22.6635,22.5757,22.6459,308500.0
2020-04-08 11:10:00,25.78,25.89,25.77,25.85,331680.0,22.6371,22.7337,22.6284,22.6986,331680.0
2020-04-08 11:20:00,25.85,26.06,25.85,26.05,477830.0,22.6986,22.883,22.6986,22.8742,477830.0
2020-04-08 11:30:00,26.04,26.15,26.03,26.13,355420.0,22.8654,22.962,22.8567,22.9445,355420.0
2020-04-08 11:40:00,26.11,26.22,26.11,26.19,333900.0,22.9269,23.0235,22.9269,22.9972,333900.0
2020-04-08 11:50:00,26.15,26.2,26.04,26.06,356580.0,22.962,23.0059,22.8654,22.883,356580.0
2020-04-08 12:00:00,26.07,26.1,25.98,25.99,351440.0,22.8918,22.9181,22.8128,22.8215,351440.0
2020-04-08 12:10:00,25.96,26.06,25.87,26.02,390110.0,22.7952,22.883,22.7162,22.8479,390110.0
2020-04-08 12:20:00,26.01,26.12,25.94,25.94,285890.0,22.8391,22.9357,22.7776,22.7776,285890.0
2020-04-08 12:30:00,25.98,26.04,25.87,25.98,393460.0,22.8128,22.8654,22.7162,22.8128,393460.0
2020-04-08 12:40:00,26.0,26.1,25.97,26.02,287150.0,22.8303,22.9181,22.804,22.8479,287150.0
2020-04-08 12:50:00,26.03,26.03,25.94,25.97,173490.0,22.8567,22.8567,22.7776,22.804,173490.0
2020-04-08 13:00:00,25.96,26.07,25.92,26.03,229880.0,22.7952,22.8918,22.7601,22.8567,229880.0
2020-04-08 13:10:00,26.04,26.04,25.96,26.04,177600.0,22.8654,22.8654,22.7952,22.8654,177600.0
2020-04-08 13:20:00,26.03,26.07,25.99,25.99,248520.0,22.8567,22.8918,22.8215,22.8215,248520.0
2020-04-08 13:30:00,26.01,26.01,25.78,25.81,290630.0,22.8391,22.8391,22.6371,22.6635,290630.0
2020-04-08 13:40:00,25.82,25.92,25.76,25.84,244630.0,22.6723,22.7601,22.6196,22.6898,244630.0
2020-04-08 13:50:00,25.83,25.9,25.78,25.78,201960.0,22.681,22.7425,22.6371,22.6371,201960.0
2020-04-08 14:00:00,25.78,25.91,25.77,25.88,348280.0,22.6371,22.7513,22.6284,22.7249,348280.0
2020-04-08 14:10:00,25.88,25.93,25.86,25.88,292930.0,22.7249,22.7689,22.7074,22.7249,292930.0
2020-04-08 14:20:00,25.88,26.0,25.86,25.97,214300.0,22.7249,22.8303,22.7074,22.804,214300.0
2020-04-08 14:30:00,25.97,26.01,25.94,25.97,253430.0,22.804,22.8391,22.7776,22.804,253430.0
2020-04-08 14:40:00,25.97,26.06,25.89,25.91,429560.0,22.804,22.883,22.7337,22.7513,429560.0
2020-04-08 14:50:00,25.92,26.04,25.92,26.01,356870.0,22.7601,22.8654,22.7601,22.8391,356870.0
2020-04-08 15:00:00,26.03,26.11,26.0,26.1,341340.0,22.8567,22.9269,22.8303,22.9181,341340.0
2020-04-08 15:10:00,26.1,26.14,25.99,26.05,388360.0,22.9181,22.9532,22.8215,22.8742,388360.0
2020-04-08 15:20:00,26.04,26.07,25.93,25.99,337000.0,22.8654,22.8918,22.7689,22.8215,337000.0
2020-04-08 15:30:00,26.0,26.16,25.99,26.07,585900.0,22.8303,22.9708,22.8215,22.8918,585900.0
2020-04-08 15:40:00,26.06,26.09,25.94,26.07,721820.0,22.883,22.9093,22.7776,22.8918,721820.0
2020-04-08 15:50:00,26.08,26.22,26.03,26.11,1996890.0,22.9006,23.0235,22.8567,22.9269,1996890.0
2020-04-09 09:30:00,26.59,26.65,26.32,26.37,871880.0,23.3484,23.4011,23.1113,23.1552,871880.0
2020-04-09 09:40:00,26.4,26.75,26.38,26.57,980590.0,23.1816,23.4889,23.164,23.3308,980590.0
2020-04-09 09:50:00,26.57,26.6,26.3,26.3,624570.0,23.3308,23.3572,23.0937,23.0937,624570.0
2020-04-09 10:00:00,26.34,26.41,26.0,26.0,595770.0,23.1289,23.1903,22.8303,22.8303,595770.0
2020-04-09 10:10:00,26.01,26.12,25.79,25.8,584280.0,22.8391,22.9357,22.6459,22.6547,584280.0
2020-04-09 10:20:00,25.79,26.1,25.76,26.04,515530.0,22.6459,22.9181,22.6196,22.8654,515530.0
2020-04-09 10:30:00,26.04,26.04,25.85,26.04,540740.0,22.8654,22.8654,22.6986,22.8654,540740.0
2020-04-09 10:40:00,26.03,26.17,26.02,26.09,577310.0,22.8567,22.9796,22.8479,22.9093,577310.0
2020-04-09 10:50:00,26.1,26.26,25.92,26.17,450180.0,22.9181,23.0586,22.7601,22.9796,450180.0
2020-04-09 11:00:00,26.17,26.23,25.89,26.04,324370.0,22.9796,23.0323,22.7337,22.8654,324370.0
2020-04-09 11:10:00,26.04,26.06,25.92,26.0,190910.0,22.8654,22.883,22.7601,22.8303,190910.0
2020-04-09 11:20:00,26.0,26.13,25.92,26.13,207130.0,22.8303,22.9445,22.7601,22.9445,207130.0
2020-04-09 11:30:00,26.11,26.22,26.0,26.21,159550.0,22.9269,23.0235,22.8303,23.0147,159550.0
2020-04-09 11:40:00,26.2,26.27,26.15,26.2,188000.0,23.0059,23.0674,22.962,23.0059,188000.0
2020-04-09 11:50:00,26.21,26.24,26.13,26.18,257830.0,23.0147,23.0411,22.9445,22.9884,257830.0
2020-04-09 12:00:00,26.19,26.26,26.16,26.24,211010.0,22.9972,23.0586,22.9708,23.0411,211010.0
2020-04-09 12:10:00,26.26,26.28,26.17,26.28,252370.0,23.0586,23.0762,22.9796,23.0762,252370.0
2020-04-09 12:20:00,26.29,26.29,26.18,26.19,323850.0,23.085,23.085,22.9884,22.9972,323850.0
2020-04-09 12:30:00,26.17,26.26,26.11,26.15,317520.0,22.9796,23.0586,22.9269,22.962,317520.0
2020-04-09 12:40:00,26.15,26.21,26.11,26.15,151700.0,22.962,23.0147,22.9269,22.962,151700.0
2020-04-09 12:50:00,26.16,26.28,26.12,26.22,267710.0,22.9708,23.0762,22.9357,23.0235,267710.0
2020-04-09 13:00:00,26.22,26.3,26.19,26.24,219120.0,23.0235,23.0937,22.9972,23.0411,219120.0
2020-04-09 13:10:00,26.21,26.24,26.17,26.21,199790.0,23.0147,23.0411,22.9796,23.0147,199790.0
2020-04-09 13:20:00,26.21,26.26,26.15,26.25,256560.0,23.0147,23.0586,22.962,23.0498,256560.0
2020-04-09 13:30:00,26.27,26.32,26.08,26.11,341790.0,23.0674,23.1113,22.9006,22.9269,341790.0
2020-04-09 13:40:00,26.14,26.22,26.04,26.09,345440.0,22.9532,23.0235,22.8654,22.9093,345440.0
2020-04-09 13:50:00,26.07,26.12,26.02,26.07,208650.0,22.8918,22.9357,22.8479,22.8918,208650.0
2020-04-09 14:00:00,26.1,26.1,25.86,25.9,301780.0,22.9181,22.9181,22.7074,22.7425,301780.0
2020-04-09 14:10:00,25.91,25.94,25.62,25.64,327010.0,22.7513,22.7776,22.4966,22.5142,327010.0
2020-04-09 14:20:00,25.63,25.72,25.54,25.61,338200.0,22.5054,22.5845,22.4264,22.4879,338200.0
2020-04-09 14:30:00,25.6,25.78,25.59,25.68,190100.0,22.4791,22.6371,22.4703,22.5493,190100.0
2020-04-09 14:40:00,25.69,25.7,25.37,25.4,493150.0,22.5581,22.5669,22.2771,22.3035,493150.0
2020-04-09 14:50:00,25.42,25.44,25.23,25.39,337990.0,22.321,22.3386,22.1542,22.2947,337990.0
2020-04-09 15:00:00,25.4,25.4,25.26,25.31,601060.0,22.3035,22.3035,22.1805,22.2244,601060.0
2020-04-09 15:10:00,25.31,25.33,25.18,25.2,844030.0,22.2244,22.242,22.1103,22.1278,844030.0
2020-04-09 15:20:00,25.22,25.23,25.13,25.19,913100.0,22.1454,22.1542,22.0664,22.1191,913100.0
2020-04-09 15:30:00,25.2,25.35,25.16,25.35,1638750.0,22.1278,22.2596,22.0927,22.2596,1638750.0
2020-04-09 15:40:00,25.36,25.5,25.25,25.29,833770.0,22.2683,22.3913,22.1718,22.2069,833770.0
2020-04-09 15:50:00,25.28,25.65,25.26,25.37,3376510.0,22.1981,22.523,22.1805,22.2771,3376510.0
2020-04-13 09:30:00,25.35,25.6,25.32,25.56,742440.0,22.2596,22.4791,22.2332,22.444,742440.0
2020-04-13 09:40:00,25.52,25.58,25.45,25.49,227500.0,22.4088,22.4615,22.3474,22.3825,227500.0
2020-04-13 09:50:00,25.48,25.71,25.48,25.58,401800.0,22.3737,22.5757,22.3737,22.4615,401800.0
2020-04-13 10:00:00,25.54,25.88,25.51,25.8,615660.0,22.4264,22.7249,22.4001,22.6547,615660.0
2020-04-13 10:10:00,25.84,25.92,25.59,25.68,1301570.0,22.6898,22.7601,22.4703,22.5493,1301570.0
2020-04-13 10:20:00,25.7,25.75,25.64,25.75,799270.0,22.5669,22.6108,22.5142,22.6108,799270.0
2020-04-13 10:30:00,25.76,25.8,25.68,25.7,429520.0,22.6196,22.6547,22.5493,22.5669,429520.0
2020-04-13 10:40:00,25.69,25.8,25.63,25.73,282350.0,22.5581,22.6547,22.5054,22.5932,282350.0
2020-04-13 10:50:00,25.72,25.75,25.6,25.63,217560.0,22.5845,22.6108,22.4791,22.5054,217560.0
2020-04-13 11:00:00,25.62,25.63,25.28,25.36,411490.0,22.4966,22.5054,22.1981,22.2683,411490.0
2020-04-13 11:10:00,25.35,25.52,25.34,25.5,290500.0,22.2596,22.4088,22.2508,22.3913,290500.0
2020-04-13 11:20:00,25.5,25.64,25.47,25.62,208380.0,22.3913,22.5142,22.3649,22.4966,208380.0
2020-04-13 11:30:00,25.62,25.64,25.53,25.54,472000.0,22.4966,22.5142,22.4176,22.4264,472000.0
2020-04-13 11:40:00,25.54,25.56,25.41,25.54,285890.0,22.4264,22.444,22.3122,22.4264,285890.0
2020-04-13 11:50:00,25.54,25.64,25.54,25.56,188120.0,22.4264,22.5142,22.4264,22.444,188120.0
2020-04-13 12:00:00,25.56,25.63,25.53,25.63,253880.0,22.444,22.5054,22.4176,22.5054,253880.0
2020-04-13 12:10:00,25.62,25.74,25.57,25.69,517210.0,22.4966,22.602,22.4527,22.5581,517210.0
2020-04-13 12:20:00,25.69,25.75,25.67,25.75,227630.0,22.5581,22.6108,22.5405,22.6108,227630.0
2020-04-13 12:30:00,25.75,25.75,25.55,25.61,129130.0,22.6108,22.6108,22.4352,22.4879,129130.0
2020-04-13 12:40:00,25.61,25.64,25.6,25.61,108890.0,22.4879,22.5142,22.4791,22.4879,108890.0
2020-04-13 12:50:00,25.62,25.62,25.53,25.58,112170.0,22.4966,22.4966,22.4176,22.4615,112170.0
2020-04-13 13:00:00,25.56,25.59,25.54,25.57,160310.0,22.444,22.4703,22.4264,22.4527,160310.0
2020-04-13 13:10:00,25.57,25.57,25.5,25.56,224240.0,22.4527,22.4527,22.3913,22.444,224240.0
2020-04-13 13:20:00,25.58,25.7,25.58,25.68,270740.0,22.4615,22.5669,22.4615,22.5493,270740.0
2020-04-13 13:30:00,25.67,25.71,25.65,25.69,238780.0,22.5405,22.5757,22.523,22.5581,238780.0
2020-04-13 13:40:00,25.68,25.75,25.68,25.68,425110.0,22.5493,22.6108,22.5493,22.5493,425110.0
2020-04-13 13:50:00,25.7,25.77,25.68,25.74,192920.0,22.5669,22.6284,22.5493,22.602,192920.0
2020-04-13 14:00:00,25.74,25.86,25.73,25.85,417800.0,22.602,22.7074,22.5932,22.6986,417800.0
2020-04-13 14:10:00,25.84,25.85,25.76,25.83,273920.0,22.6898,22.6986,22.6196,22.681,273920.0
2020-04-13 14:20:00,25.86,25.86,25.79,25.83,169150.0,22.7074,22.7074,22.6459,22.681,169150.0
2020-04-13 14:30:00,25.84,25.91,25.84,25.9,228390.0,22.6898,22.7513,22.6898,22.7425,228390.0
2020-04-13 14:40:00,25.9,25.91,25.83,25.89,321110.0,22.7425,22.7513,22.681,22.7337,321110.0
2020-04-13 14:50:00,25.86,25.9,25.84,25.88,230940.0,22.7074,22.7425,22.6898,22.7249,230940.0
2020-04-13 15:00:00,25.88,25.91,25.82,25.86,395440.0,22.7249,22.7513,22.6723,22.7074,395440.0
2020-04-13 15:10:00,25.85,26.03,25.85,26.03,353710.0,22.6986,22.8567,22.6986,22.8567,353710.0
2020-04-13 15:20:00,26.03,26.09,25.97,26.01,469450.0,22.8567,22.9093,22.804,22.8391,469450.0
2020-04-13 15:30:00,26.01,26.07,25.99,26.04,342640.0,22.8391,22.8918,22.8215,22.8654,342640.0
2020-04-13 15:40:00,26.04,26.11,26.0,26.11,682010.0,22.8654,22.9269,22.8303,22.9269,682010.0
2020-04-13 15:50:00,26.13,26.15,25.93,25.99,3010320.0,22.9445,22.962,22.7689,22.8215,3010320.0
2020-04-14 09:30:00,26.61,26.66,26.38,26.41,896720.0,23.366,23.4099,23.164,23.1903,896720.0
2020-04-14 09:40:00,26.39,26.67,26.36,26.66,396980.0,23.1728,23.4186,23.1464,23.4099,396980.0
2020-04-14 09:50:00,26.68,26.84,26.57,26.8,445020.0,23.4274,23.5679,23.3308,23.5328,445020.0
2020-04-14 10:00:00,26.8,26.8,26.53,26.53,340890.0,23.5328,23.5328,23.2957,23.2957,340890.0
2020-04-14 10:10:00,26.57,26.63,26.51,26.61,399080.0,23.3308,23.3835,23.2781,23.366,399080.0
2020-04-14 10:20:00,26.61,26.63,26.55,26.58,474670.0,23.366,23.3835,23.3133,23.3396,474670.0
2020-04-14 10:30:00,26.59,26.59,26.51,26.53,423500.0,23.3484,23.3484,23.2781,23.2957,423500.0
2020-04-14 10:40:00,26.54,26.61,26.48,26.51,308750.0,23.3045,23.366,23.2518,23.2781,308750.0
2020-04-14 10:50:00,26.53,26.55,26.38,26.38,338140.0,23.2957,23.3133,23.164,23.164,338140.0
2020-04-14 11:00:00,26.4,26.45,26.24,26.28,260710.0,23.1816,23.2255,23.0411,23.0762,260710.0
2020-04-14 11:10:00,26.29,26.36,26.23,26.28,897700.0,23.085,23.1464,23.0323,23.0762,897700.0
2020-04-14 11:20:00,26.26,26.43,26.26,26.35,283060.0,23.0586,23.2079,23.0586,23.1376,283060.0
2020-04-14 11:30:00,26.35,26.48,26.35,26.45,407340.0,23.1376,23.2518,23.1376,23.2255,407340.0
2020-04-14 11:40:00,26.44,26.52,26.43,26.45,408150.0,23.2167,23.2869,23.2079,23.2255,408150.0
2020-04-14 11:50:00,26.47,26.52,26.44,26.48,163000.0,23.243,23.2869,23.2167,23.2518,163000.0
2020-04-14 12:00:00,26.51,26.6,26.51,26.58,276580.0,23.2781,23.3572,23.2781,23.3396,276580.0
2020-04-14 12:10:00,26.57,26.66,26.52,26.64,273960.0,23.3308,23.4099,23.2869,23.3923,273960.0
2020-04-14 12:20:00,26.63,26.67,26.55,26.62,203580.0,23.3835,23.4186,23.3133,23.3747,203580.0
2020-04-14 12:30:00,26.64,26.64,26.55,26.58,194750.0,23.3923,23.3923,23.3133,23.3396,194750.0
2020-04-14 12:40:00,26.58,26.65,26.53,26.55,256090.0,23.3396,23.4011,23.2957,23.3133,256090.0
2020-04-14 12:50:00,26.57,26.63,26.54,26.56,173150.0,23.3308,23.3835,23.3045,23.322,173150.0
2020-04-14 13:00:00,26.55,26.55,26.45,26.5,176660.0,23.3133,23.3133,23.2255,23.2694,176660.0
2020-04-14 13:10:00,26.51,26.55,26.38,26.41,167840.0,23.2781,23.3133,23.164,23.1903,167840.0
2020-04-14 13:20:00,26.4,26.47,26.38,26.42,152720.0,23.1816,23.243,23.164,23.1991,152720.0
2020-04-14 13:30:00,26.42,26.52,26.42,26.51,150700.0,23.1991,23.2869,23.1991,23.2781,150700.0
2020-04-14 13:40:00,26.51,26.55,26.49,26.54,172990.0,23.2781,23.3133,23.2606,23.3045,172990.0
2020-04-14 13:50:00,26.54,26.58,26.51,26.51,198260.0,23.3045,23.3396,23.2781,23.2781,198260.0
2020-04-14 14:00:00,26.51,26.51,26.44,26.47,171200.0,23.2781,23.2781,23.2167,23.243,171200.0
2020-04-14 14:10:00,26.48,26.56,26.44,26.56,149830.0,23.2518,23.322,23.2167,23.322,149830.0
2020-04-14 14:20:00,26.58,26.64,26.56,26.59,140680.0,23.3396,23.3923,23.322,23.3484,140680.0
2020-04-14 14:30:00,26.58,26.59,26.53,26.57,128710.0,23.3396,23.3484,23.2957,23.3308,128710.0
2020-04-14 14:40:00,26.57,26.59,26.51,26.53,221280.0,23.3308,23.3484,23.2781,23.2957,221280.0
2020-04-14 14:50:00,26.51,26.63,26.51,26.61,219540.0,23.2781,23.3835,23.2781,23.366,219540.0
2020-04-14 15:00:00,26.61,26.66,26.54,26.64,218140.0,23.366,23.4099,23.3045,23.3923,218140.0
2020-04-14 15:10:00,26.65,26.66,26.54,26.58,230830.0,23.4011,23.4099,23.3045,23.3396,230830.0
2020-04-14 15:20:00,26.57,26.68,26.53,26.67,648940.0,23.3308,23.4274,23.2957,23.4186,648940.0
2020-04-14 15:30:00,26.66,26.73,26.65,26.71,437440.0,23.4099,23.4713,23.4011,23.4538,437440.0
2020-04-14 15:40:00,26.72,26.8,26.72,26.8,428650.0,23.4625,23.5328,23.4625,23.5328,428650.0
2020-04-14 15:50:00,26.8,26.81,26.68,26.74,1235940.0,23.5328,23.5416,23.4274,23.4801,1235940.0
2020-04-15 09:30:00,26.12,26.23,25.8,26.11,995940.0,22.9357,23.0323,22.6547,22.9269,995940.0
2020-04-15 09:40:00,26.06,26.06,25.62,25.87,850550.0,22.883,22.883,22.4966,22.7162,850550.0
2020-04-15 09:50:00,25.89,25.89,25.7,25.86,383930.0,22.7337,22.7337,22.5669,22.7074,383930.0
2020-04-15 10:00:00,25.85,25.94,25.75,25.94,449410.0,22.6986,22.7776,22.6108,22.7776,449410.0
2020-04-15 10:10:00,25.91,25.98,25.73,25.73,286950.0,22.7513,22.8128,22.5932,22.5932,286950.0
2020-04-15 10:20:00,25.73,25.79,25.66,25.78,585740.0,22.5932,22.6459,22.5318,22.6371,585740.0
2020-04-15 10:30:00,25.77,25.88,25.77,25.83,152270.0,22.6284,22.7249,22.6284,22.681,152270.0
2020-04-15 10:40:00,25.85,25.87,25.81,25.85,313080.0,22.6986,22.7162,22.6635,22.6986,313080.0
2020-04-15 10:50:00,25.85,25.88,25.81,25.84,378640.0,22.6986,22.7249,22.6635,22.6898,378640.0
2020-04-15 11:00:00,25.84,25.85,25.78,25.82,216180.0,22.6898,22.6986,22.6371,22.6723,216180.0
2020-04-15 11:10:00,25.81,25.85,25.78,25.81,201360.0,22.6635,22.6986,22.6371,22.6635,201360.0
2020-04-15 11:20:00,25.82,25.82,25.69,25.75,201970.0,22.6723,22.6723,22.5581,22.6108,201970.0
2020-04-15 11:30:00,25.74,25.83,25.71,25.73,267830.0,22.602,22.681,22.5757,22.5932,267830.0
2020-04-15 11:40:00,25.73,25.75,25.66,25.66,243390.0,22.5932,22.6108,22.5318,22.5318,243390.0
2020-04-15 11:50:00,25.68,25.71,25.65,25.67,201780.0,22.5493,22.5757,22.523,22.5405,201780.0
2020-04-15 12:00:00,25.66,25.75,25.65,25.69,214780.0,22.5318,22.6108,22.523,22.5581,214780.0
2020-04-15 12:10:00,25.69,25.79,25.66,25.74,186710.0,22.5581,22.6459,22.5318,22.602,186710.0
2020-04-15 12:20:00,25.78,25.84,25.71,25.81,281360.0,22.6371,22.6898,22.5757,22.6635,281360.0
2020-04-15 12:30:00,25.81,25.83,25.76,25.79,196560.0,22.6635,22.681,22.6196,22.6459,196560.0
2020-04-15 12:40:00,25.78,25.85,25.76,25.84,237400.0,22.6371,22.6986,22.6196,22.6898,237400.0
2020-04-15 12:50:00,25.83,25.86,25.79,25.82,139360.0,22.681,22.7074,22.6459,22.6723,139360.0
2020-04-15 13:00:00,25.81,25.85,25.78,25.79,364850.0,22.6635,22.6986,22.6371,22.6459,364850.0
2020-04-15 13:10:00,25.79,25.85,25.79,25.82,313210.0,22.6459,22.6986,22.6459,22.6723,313210.0
2020-04-15 13:20:00,25.82,25.85,25.75,25.76,326700.0,22.6723,22.6986,22.6108,22.6196,326700.0
2020-04-15 13:30:00,25.76,25.76,25.68,25.7,422390.0,22.6196,22.6196,22.5493,22.5669,422390.0
2020-04-15 13:40:00,25.71,25.81,25.7,25.74,299890.0,22.5757,22.6635,22.5669,22.602,299890.0
2020-04-15 13:50:00,25.74,25.79,25.73,25.78,134310.0,22.602,22.6459,22.5932,22.6371,134310.0
2020-04-15 14:00:00,25.79,25.84,25.78,25.78,244850.0,22.6459,22.6898,22.6371,22.6371,244850.0
2020-04-15 14:10:00,25.78,25.79,25.76,25.77,310140.0,22.6371,22.6459,22.6196,22.6284,310140.0
2020-04-15 14:20:00,25.77,25.86,25.76,25.85,480260.0,22.6284,22.7074,22.6196,22.6986,480260.0
2020-04-15 14:30:00,25.85,25.91,25.82,25.86,591770.0,22.6986,22.7513,22.6723,22.7074,591770.0
2020-04-15 14:40:00,25.85,25.9,25.82,25.89,245220.0,22.6986,22.7425,22.6723,22.7337,245220.0
2020-04-15 14:50:00,25.89,25.95,25.84,25.95,233090.0,22.7337,22.7864,22.6898,22.7864,233090.0
2020-04-15 15:00:00,25.94,25.99,25.75,25.8,386980.0,22.7776,22.8215,22.6108,22.6547,386980.0
2020-04-15 15:10:00,25.79,25.89,25.75,25.88,435150.0,22.6459,22.7337,22.6108,22.7249,435150.0
2020-04-15 15:20:00,25.88,25.91,25.8,25.82,351740.0,22.7249,22.7513,22.6547,22.6723,351740.0
2020-04-15 15:30:00,25.81,25.85,25.71,25.78,574780.0,22.6635,22.6986,22.5757,22.6371,574780.0
2020-04-15 15:40:00,25.79,25.9,25.73,25.88,450410.0,22.6459,22.7425,22.5932,22.7249,450410.0
2020-04-15 15:50:00,25.88,25.88,25.7,25.76,2112900.0,22.7249,22.7249,22.5669,22.6196,2112900.0
2020-04-16 09:30:00,26.18,26.18,25.72,25.97,1024900.0,22.9884,22.9884,22.5845,22.804,1024900.0
2020-04-16 09:40:00,25.97,26.05,25.81,25.89,703660.0,22.804,22.8742,22.6635,22.7337,703660.0
2020-04-16 09:50:00,25.91,25.92,25.58,25.58,769250.0,22.7513,22.7601,22.4615,22.4615,769250.0
2020-04-16 10:00:00,25.57,25.67,25.46,25.57,473420.0,22.4527,22.5405,22.3561,22.4527,473420.0
2020-04-16 10:10:00,25.54,25.66,25.47,25.61,335830.0,22.4264,22.5318,22.3649,22.4879,335830.0
2020-04-16 10:20:00,25.61,25.81,25.56,25.8,590420.0,22.4879,22.6635,22.444,22.6547,590420.0
2020-04-16 10:30:00,25.79,25.85,25.7,25.71,405330.0,22.6459,22.6986,22.5669,22.5757,405330.0
2020-04-16 10:40:00,25.71,25.93,25.61,25.91,504100.0,22.5757,22.7689,22.4879,22.7513,504100.0
2020-04-16 10:50:00,25.9,25.91,25.81,25.86,449540.0,22.7425,22.7513,22.6635,22.7074,449540.0
2020-04-16 11:00:00,25.85,25.91,25.78,25.86,359060.0,22.6986,22.7513,22.6371,22.7074,359060.0
2020-04-16 11:10:00,25.88,25.92,25.79,25.83,481360.0,22.7249,22.7601,22.6459,22.681,481360.0
2020-04-16 11:20:00,25.83,25.91,25.82,25.83,634850.0,22.681,22.7513,22.6723,22.681,634850.0
2020-04-16 11:30:00,25.85,25.9,25.76,25.84,383290.0,22.6986,22.7425,22.6196,22.6898,383290.0
2020-04-16 11:40:00,25.85,25.89,25.75,25.75,315820.0,22.6986,22.7337,22.6108,22.6108,315820.0
2020-04-16 11:50:00,25.77,25.98,25.75,25.94,672270.0,22.6284,22.8128,22.6108,22.7776,672270.0
2020-04-16 12:00:00,25.95,25.97,25.79,25.79,346090.0,22.7864,22.804,22.6459,22.6459,346090.0
2020-04-16 12:10:00,25.78,25.8,25.65,25.67,266030.0,22.6371,22.6547,22.523,22.5405,266030.0
2020-04-16 12:20:00,25.68,25.68,25.57,25.65,302050.0,22.5493,22.5493,22.4527,22.523,302050.0
2020-04-16 12:30:00,25.61,25.61,25.41,25.55,302140.0,22.4879,22.4879,22.3122,22.4352,302140.0
2020-04-16 12:40:00,25.56,25.62,25.53,25.6,205700.0,22.444,22.4966,22.4176,22.4791,205700.0
2020-04-16 12:50:00,25.58,25.68,25.55,25.63,162180.0,22.4615,22.5493,22.4352,22.5054,162180.0
2020-04-16 13:00:00,25.62,25.65,25.57,25.58,143740.0,22.4966,22.523,22.4527,22.4615,143740.0
2020-04-16 13:10:00,25.58,25.69,25.58,25.64,145820.0,22.4615,22.5581,22.4615,22.5142,145820.0
2020-04-16 13:20:00,25.66,25.68,25.6,25.67,204470.0,22.5318,22.5493,22.4791,22.5405,204470.0
2020-04-16 13:30:00,25.67,25.71,25.65,25.66,142210.0,22.5405,22.5757,22.523,22.5318,142210.0
2020-04-16 13:40:00,25.66,25.82,25.66,25.74,560180.0,22.5318,22.6723,22.5318,22.602,560180.0
2020-04-16 13:50:00,25.73,25.76,25.65,25.68,280530.0,22.5932,22.6196,22.523,22.5493,280530.0
2020-04-16 14:00:00,25.65,25.72,25.57,25.72,135340.0,22.523,22.5845,22.4527,22.5845,135340.0
2020-04-16 14:10:00,25.72,25.82,25.71,25.79,187500.0,22.5845,22.6723,22.5757,22.6459,187500.0
2020-04-16 14:20:00,25.78,25.79,25.65,25.71,263070.0,22.6371,22.6459,22.523,22.5757,263070.0
2020-04-16 14:30:00,25.68,25.83,25.61,25.78,549960.0,22.5493,22.681,22.4879,22.6371,549960.0
2020-04-16 14:40:00,25.77,25.79,25.66,25.7,304870.0,22.6284,22.6459,22.5318,22.5669,304870.0
2020-04-16 14:50:00,25.68,25.79,25.63,25.76,209870.0,22.5493,22.6459,22.5054,22.6196,209870.0
2020-04-16 15:00:00,25.78,25.8,25.64,25.68,197270.0,22.6371,22.6547,22.5142,22.5493,197270.0
2020-04-16 15:10:00,25.68,25.75,25.64,25.71,205610.0,22.5493,22.6108,22.5142,22.5757,205610.0
2020-04-16 15:20:00,25.72,25.76,25.68,25.75,423980.0,22.5845,22.6196,22.5493,22.6108,423980.0
2020-04-16 15:30:00,25.75,25.92,25.74,25.9,572270.0,22.6108,22.7601,22.602,22.7425,572270.0
2020-04-16 15:40:00,25.9,25.91,25.74,25.74,598720.0,22.7425,22.7513,22.602,22.602,598720.0
2020-04-16 15:50:00,25.75,25.9,25.74,25.81,1669220.0,22.6108,22.7425,22.602,22.6635,1669220.0
2020-04-17 09:30:00,26.33,26.35,25.93,26.15,2299140.0,23.1201,23.1376,22.7689,22.962,2299140.0
2020-04-17 09:40:00,26.15,26.4,26.05,26.36,523780.0,22.962,23.1816,22.8742,23.1464,523780.0
2020-04-17 09:50:00,26.37,26.45,26.35,26.39,591520.0,23.1552,23.2255,23.1376,23.1728,591520.0
2020-04-17 10:00:00,26.39,26.41,26.29,26.36,381540.0,23.1728,23.1903,23.085,23.1464,381540.0
2020-04-17 10:10:00,26.36,26.37,26.05,26.05,751710.0,23.1464,23.1552,22.8742,22.8742,751710.0
2020-04-17 10:20:00,26.06,26.16,26.04,26.1,432920.0,22.883,22.9708,22.8654,22.9181,432920.0
2020-04-17 10:30:00,26.09,26.11,26.02,26.08,257080.0,22.9093,22.9269,22.8479,22.9006,257080.0
2020-04-17 10:40:00,26.08,26.12,25.96,25.96,292820.0,22.9006,22.9357,22.7952,22.7952,292820.0
2020-04-17 10:50:00,25.96,26.02,25.94,25.98,353320.0,22.7952,22.8479,22.7776,22.8128,353320.0
2020-04-17 11:00:00,25.99,26.15,25.97,26.14,448200.0,22.8215,22.962,22.804,22.9532,448200.0
2020-04-17 11:10:00,26.13,26.17,26.06,26.07,496410.0,22.9445,22.9796,22.883,22.8918,496410.0
2020-04-17 11:20:00,26.06,26.12,25.92,25.99,549260.0,22.883,22.9357,22.7601,22.8215,549260.0
2020-04-17 11:30:00,25.99,26.01,25.91,25.93,458390.0,22.8215,22.8391,22.7513,22.7689,458390.0
2020-04-17 11:40:00,25.93,25.98,25.89,25.94,194530.0,22.7689,22.8128,22.7337,22.7776,194530.0
2020-04-17 11:50:00,25.94,26.07,25.9,26.07,362800.0,22.7776,22.8918,22.7425,22.8918,362800.0
2020-04-17 12:00:00,26.07,26.18,25.97,26.15,1285820.0,22.8918,22.9884,22.804,22.962,1285820.0
2020-04-17 12:10:00,26.14,26.23,26.11,26.23,291630.0,22.9532,23.0323,22.9269,23.0323,291630.0
2020-04-17 12:20:00,26.24,26.26,26.18,26.21,207310.0,23.0411,23.0586,22.9884,23.0147,207310.0
2020-04-17 12:30:00,26.21,26.33,26.19,26.32,178040.0,23.0147,23.1201,22.9972,23.1113,178040.0
2020-04-17 12:40:00,26.32,26.4,26.31,26.4,288700.0,23.1113,23.1816,23.1025,23.1816,288700.0
2020-04-17 12:50:00,26.41,26.49,26.39,26.43,649090.0,23.1903,23.2606,23.1728,23.2079,649090.0
2020-04-17 13:00:00,26.42,26.45,26.38,26.45,381750.0,23.1991,23.2255,23.164,23.2255,381750.0
2020-04-17 13:10:00,26.45,26.53,26.41,26.53,540640.0,23.2255,23.2957,23.1903,23.2957,540640.0
2020-04-17 13:20:00,26.52,26.52,26.44,26.46,333540.0,23.2869,23.2869,23.2167,23.2342,333540.0
2020-04-17 13:30:00,26.46,26.5,26.4,26.46,248970.0,23.2342,23.2694,23.1816,23.2342,248970.0
2020-04-17 13:40:00,26.45,26.48,26.4,26.43,372870.0,23.2255,23.2518,23.1816,23.2079,372870.0
2020-04-17 13:50:00,26.43,26.5,26.4,26.48,601500.0,23.2079,23.2694,23.1816,23.2518,601500.0
2020-04-17 14:00:00,26.48,26.49,26.4,26.4,312720.0,23.2518,23.2606,23.1816,23.1816,312720.0
2020-04-17 14:10:00,26.39,26.45,26.35,26.42,327060.0,23.1728,23.2255,23.1376,23.1991,327060.0
2020-04-17 14:20:00,26.42,26.46,26.36,26.38,204560.0,23.1991,23.2342,23.1464,23.164,204560.0
2020-04-17 14:30:00,26.38,26.38,26.27,26.3,234010.0,23.164,23.164,23.0674,23.0937,234010.0
2020-04-17 14:40:00,26.3,26.41,26.24,26.4,669200.0,23.0937,23.1903,23.0411,23.1816,669200.0
2020-04-17 14:50:00,26.41,26.5,26.31,26.48,563530.0,23.1903,23.2694,23.1025,23.2518,563530.0
2020-04-17 15:00:00,26.48,26.6,26.45,26.59,838800.0,23.2518,23.3572,23.2255,23.3484,838800.0
2020-04-17 15:10:00,26.59,26.59,26.5,26.58,457260.0,23.3484,23.3484,23.2694,23.3396,457260.0
2020-04-17 15:20:00,26.57,26.63,26.54,26.58,1002320.0,23.3308,23.3835,23.3045,23.3396,1002320.0
2020-04-17 15:30:00,26.58,26.73,26.57,26.68,609600.0,23.3396,23.4713,23.3308,23.4274,609600.0
2020-04-17 15:40:00,26.68,26.73,26.64,26.65,1102480.0,23.4274,23.4713,23.3923,23.4011,1102480.0
2020-04-17 15:50:00,26.65,26.74,26.5,26.59,2253010.0,23.4011,23.4801,23.2694,23.3484,2253010.0
2020-04-20 09:30:00,26.0,26.32,25.84,26.29,3038070.0,22.8303,23.1113,22.6898,23.085,3038070.0
2020-04-20 09:40:00,26.32,26.44,26.16,26.27,347990.0,23.1113,23.2167,22.9708,23.0674,347990.0
2020-04-20 09:50:00,26.26,26.34,26.14,26.14,238600.0,23.0586,23.1289,22.9532,22.9532,238600.0
2020-04-20 10:00:00,26.15,26.21,26.09,26.16,296420.0,22.962,23.0147,22.9093,22.9708,296420.0
2020-04-20 10:10:00,26.17,26.32,26.16,26.29,229860.0,22.9796,23.1113,22.9708,23.085,229860.0
2020-04-20 10:20:00,26.32,26.34,26.23,26.24,148510.0,23.1113,23.1289,23.0323,23.0411,148510.0
2020-04-20 10:30:00,26.21,26.4,26.21,26.33,284130.0,23.0147,23.1816,23.0147,23.1201,284130.0
2020-04-20 10:40:00,26.35,26.52,26.29,26.47,295120.0,23.1376,23.2869,23.085,23.243,295120.0
2020-04-20 10:50:00,26.48,26.5,26.4,26.45,227060.0,23.2518,23.2694,23.1816,23.2255,227060.0
2020-04-20 11:00:00,26.45,26.51,26.4,26.48,311080.0,23.2255,23.2781,23.1816,23.2518,311080.0
2020-04-20 11:10:00,26.49,26.49,26.43,26.45,164800.0,23.2606,23.2606,23.2079,23.2255,164800.0
2020-04-20 11:20:00,26.46,26.51,26.36,26.41,156470.0,23.2342,23.2781,23.1464,23.1903,156470.0
2020-04-20 11:30:00,26.41,26.51,26.33,26.51,157570.0,23.1903,23.2781,23.1201,23.2781,157570.0
2020-04-20 11:40:00,26.51,26.53,26.44,26.45,271740.0,23.2781,23.2957,23.2167,23.2255,271740.0
2020-04-20 11:50:00,26.46,26.48,26.36,26.39,118830.0,23.2342,23.2518,23.1464,23.1728,118830.0
2020-04-20 12:00:00,26.39,26.4,26.31,26.37,77360.0,23.1728,23.1816,23.1025,23.1552,77360.0
2020-04-20 12:10:00,26.37,26.39,26.29,26.3,134180.0,23.1552,23.1728,23.085,23.0937,134180.0
2020-04-20 12:20:00,26.31,26.34,26.27,26.29,140670.0,23.1025,23.1289,23.0674,23.085,140670.0
2020-04-20 12:30:00,26.3,26.44,26.3,26.42,104630.0,23.0937,23.2167,23.0937,23.1991,104630.0
2020-04-20 12:40:00,26.42,26.46,26.41,26.43,117350.0,23.1991,23.2342,23.1903,23.2079,117350.0
2020-04-20 12:50:00,26.42,26.44,26.31,26.31,160560.0,23.1991,23.2167,23.1025,23.1025,160560.0
2020-04-20 13:00:00,26.29,26.29,26.18,26.24,194060.0,23.085,23.085,22.9884,23.0411,194060.0
2020-04-20 13:10:00,26.24,26.27,26.19,26.2,85140.0,23.0411,23.0674,22.9972,23.0059,85140.0
2020-04-20 13:20:00,26.2,26.23,26.17,26.23,116570.0,23.0059,23.0323,22.9796,23.0323,116570.0
2020-04-20 13:30:00,26.21,26.21,26.11,26.17,303580.0,23.0147,23.0147,22.9269,22.9796,303580.0
2020-04-20 13:40:00,26.18,26.3,26.18,26.23,154740.0,22.9884,23.0937,22.9884,23.0323,154740.0
2020-04-20 13:50:00,26.25,26.3,26.24,26.29,216740.0,23.0498,23.0937,23.0411,23.085,216740.0
2020-04-20 14:00:00,26.29,26.35,26.26,26.34,170050.0,23.085,23.1376,23.0586,23.1289,170050.0
2020-04-20 14:10:00,26.34,26.34,26.18,26.18,263210.0,23.1289,23.1289,22.9884,22.9884,263210.0
2020-04-20 14:20:00,26.19,26.19,26.08,26.08,149330.0,22.9972,22.9972,22.9006,22.9006,149330.0
2020-04-20 14:30:00,26.08,26.17,26.08,26.16,324620.0,22.9006,22.9796,22.9006,22.9708,324620.0
2020-04-20 14:40:00,26.17,26.18,26.07,26.16,140280.0,22.9796,22.9884,22.8918,22.9708,140280.0
2020-04-20 14:50:00,26.16,26.17,26.02,26.03,293300.0,22.9708,22.9796,22.8479,22.8567,293300.0
2020-04-20 15:00:00,26.01,26.1,25.93,25.97,600540.0,22.8391,22.9181,22.7689,22.804,600540.0
2020-04-20 15:10:00,25.97,26.01,25.9,25.91,333550.0,22.804,22.8391,22.7425,22.7513,333550.0
2020-04-20 15:20:00,25.93,26.0,25.91,25.97,291600.0,22.7689,22.8303,22.7513,22.804,291600.0
2020-04-20 15:30:00,25.96,26.0,25.91,25.93,438550.0,22.7952,22.8303,22.7513,22.7689,438550.0
2020-04-20 15:40:00,25.93,25.97,25.89,25.95,446920.0,22.7689,22.804,22.7337,22.7864,446920.0
2020-04-20 15:50:00,25.96,25.96,25.79,25.8,1748620.0,22.7952,22.7952,22.6459,22.6547,1748620.0
2020-04-21 09:30:00,25.38,25.48,25.25,25.26,1020730.0,22.2859,22.3737,22.1718,22.1805,1020730.0
2020-04-21 09:40:00,25.25,25.34,25.05,25.31,684870.0,22.1718,22.2508,21.9961,22.2244,684870.0
2020-04-21 09:50:00,25.28,25.45,25.2,25.33,443720.0,22.1981,22.3474,22.1278,22.242,443720.0
2020-04-21 10:00:00,25.34,25.36,25.12,25.14,327200.0,22.2508,22.2683,22.0576,22.0752,327200.0
2020-04-21 10:10:00,25.14,25.17,25.09,25.11,501050.0,22.0752,22.1015,22.0313,22.0488,501050.0
2020-04-21 10:20:00,25.12,25.14,25.03,25.1,325420.0,22.0576,22.0752,21.9786,22.04,325420.0
2020-04-21 10:30:00,25.12,25.12,24.93,25.0,757700.0,22.0576,22.0576,21.8908,21.9522,757700.0
2020-04-21 10:40:00,24.99,25.02,24.82,24.83,330200.0,21.9434,21.9698,21.7942,21.803,330200.0
2020-04-21 10:50:00,24.87,24.99,24.85,24.97,287630.0,21.8381,21.9434,21.8205,21.9259,287630.0
2020-04-21 11:00:00,24.96,25.02,24.9,24.91,298550.0,21.9171,21.9698,21.8644,21.8732,298550.0
2020-04-21 11:10:00,24.9,24.94,24.77,24.92,427290.0,21.8644,21.8995,21.7503,21.882,427290.0
2020-04-21 11:20:00,24.94,25.05,24.86,24.91,279530.0,21.8995,21.9961,21.8293,21.8732,279530.0
2020-04-21 11:30:00,24.9,24.97,24.82,24.91,279890.0,21.8644,21.9259,21.7942,21.8732,279890.0
2020-04-21 11:40:00,24.9,24.99,24.87,24.99,293210.0,21.8644,21.9434,21.8381,21.9434,293210.0
2020-04-21 11:50:00,24.98,25.09,24.96,25.05,201830.0,21.9347,22.0313,21.9171,21.9961,201830.0
2020-04-21 12:00:00,25.04,25.07,24.98,25.04,170100.0,21.9874,22.0137,21.9347,21.9874,170100.0
2020-04-21 12:10:00,25.04,25.11,25.04,25.06,279760.0,21.9874,22.0488,21.9874,22.0049,279760.0
2020-04-21 12:20:00,25.09,25.11,25.03,25.09,140480.0,22.0313,22.0488,21.9786,22.0313,140480.0
2020-04-21 12:30:00,25.07,25.08,24.96,24.98,99510.0,22.0137,22.0225,21.9171,21.9347,99510.0
2020-04-21 12:40:00,24.99,25.02,24.93,25.02,184370.0,21.9434,21.9698,21.8908,21.9698,184370.0
2020-04-21 12:50:00,25.03,25.13,25.02,25.09,173960.0,21.9786,22.0664,21.9698,22.0313,173960.0
2020-04-21 13:00:00,25.09,25.13,25.05,25.08,157120.0,22.0313,22.0664,21.9961,22.0225,157120.0
2020-04-21 13:10:00,25.07,25.14,25.03,25.12,229050.0,22.0137,22.0752,21.9786,22.0576,229050.0
2020-04-21 13:20:00,25.11,25.22,25.11,25.17,153560.0,22.0488,22.1454,22.0488,22.1015,153560.0
2020-04-21 13:30:00,25.16,25.28,25.13,25.28,193320.0,22.0927,22.1981,22.0664,22.1981,193320.0
2020-04-21 13:40:00,25.28,25.32,25.16,25.16,185840.0,22.1981,22.2332,22.0927,22.0927,185840.0
2020-04-21 13:50:00,25.16,25.2,25.13,25.15,187910.0,22.0927,22.1278,22.0664,22.0839,187910.0
2020-04-21 14:00:00,25.15,25.22,25.08,25.17,202290.0,22.0839,22.1454,22.0225,22.1015,202290.0
2020-04-21 14:10:00,25.17,25.21,25.11,25.15,201560.0,22.1015,22.1366,22.0488,22.0839,201560.0
2020-04-21 14:20:00,25.14,25.26,25.11,25.18,191400.0,22.0752,22.1805,22.0488,22.1103,191400.0
2020-04-21 14:30:00,25.19,25.2,25.06,25.07,363690.0,22.1191,22.1278,22.0049,22.0137,363690.0
2020-04-21 14:40:00,25.06,25.06,24.94,24.95,449120.0,22.0049,22.0049,21.8995,21.9083,449120.0
2020-04-21 14:50:00,24.94,24.95,24.84,24.86,589740.0,21.8995,21.9083,21.8117,21.8293,589740.0
2020-04-21 15:00:00,24.88,24.91,24.68,24.7,720600.0,21.8469,21.8732,21.6712,21.6888,720600.0
2020-04-21 15:10:00,24.69,24.85,24.68,24.84,510440.0,21.68,21.8205,21.6712,21.8117,510440.0
2020-04-21 15:20:00,24.83,24.87,24.81,24.85,519110.0,21.803,21.8381,21.7854,21.8205,519110.0
2020-04-21 15:30:00,24.84,24.97,24.76,24.96,501590.0,21.8117,21.9259,21.7415,21.9171,501590.0
2020-04-21 15:40:00,24.96,24.96,24.74,24.75,614350.0,21.9171,21.9171,21.7239,21.7327,614350.0
2020-04-21 15:50:00,24.73,24.92,24.7,24.77,2013360.0,21.7151,21.882,21.6888,21.7503,2013360.0
2020-04-22 09:30:00,25.4,25.55,25.12,25.4,1001040.0,22.3035,22.4352,22.0576,22.3035,1001040.0
2020-04-22 09:40:00,25.4,25.45,25.07,25.1,492170.0,22.3035,22.3474,22.0137,22.04,492170.0
2020-04-22 09:50:00,25.12,25.33,25.11,25.32,1104070.0,22.0576,22.242,22.0488,22.2332,1104070.0
2020-04-22 10:00:00,25.32,25.59,25.32,25.51,710700.0,22.2332,22.4703,22.2332,22.4001,710700.0
2020-04-22 10:10:00,25.52,25.58,25.32,25.48,1015360.0,22.4088,22.4615,22.2332,22.3737,1015360.0
2020-04-22 10:20:00,25.48,25.59,25.48,25.51,884210.0,22.3737,22.4703,22.3737,22.4001,884210.0
2020-04-22 10:30:00,25.51,25.59,25.43,25.58,823080.0,22.4001,22.4703,22.3298,22.4615,823080.0
2020-04-22 10:40:00,25.58,25.69,25.56,25.69,531640.0,22.4615,22.5581,22.444,22.5581,531640.0
2020-04-22 10:50:00,25.69,25.71,25.59,25.71,1414950.0,22.5581,22.5757,22.4703,22.5757,1414950.0
2020-04-22 11:00:00,25.7,25.78,25.64,25.65,372430.0,22.5669,22.6371,22.5142,22.523,372430.0
2020-04-22 11:10:00,25.65,25.74,25.59,25.74,598780.0,22.523,22.602,22.4703,22.602,598780.0
2020-04-22 11:20:00,25.75,25.75,25.63,25.63,287770.0,22.6108,22.6108,22.5054,22.5054,287770.0
2020-04-22 11:30:00,25.63,25.78,25.61,25.73,288820.0,22.5054,22.6371,22.4879,22.5932,288820.0
2020-04-22 11:40:00,25.72,25.77,25.68,25.72,1413770.0,22.5845,22.6284,22.5493,22.5845,1413770.0
2020-04-22 11:50:00,25.72,25.75,25.71,25.73,262200.0,22.5845,22.6108,22.5757,22.5932,262200.0
2020-04-22 12:00:00,25.73,25.75,25.67,25.69,397920.0,22.5932,22.6108,22.5405,22.5581,397920.0
2020-04-22 12:10:00,25.68,25.68,25.6,25.63,509940.0,22.5493,22.5493,22.4791,22.5054,509940.0
2020-04-22 12:20:00,25.63,25.67,25.59,25.67,296360.0,22.5054,22.5405,22.4703,22.5405,296360.0
2020-04-22 12:30:00,25.66,25.75,25.66,25.71,929670.0,22.5318,22.6108,22.5318,22.5757,929670.0
2020-04-22 12:40:00,25.7,25.76,25.69,25.7,223260.0,22.5669,22.6196,22.5581,22.5669,223260.0
2020-04-22 12:50:00,25.7,25.85,25.69,25.82,795780.0,22.5669,22.6986,22.5581,22.6723,795780.0
2020-04-22 13:00:00,25.84,25.85,25.8,25.82,173590.0,22.6898,22.6986,22.6547,22.6723,173590.0
2020-04-22 13:10:00,25.82,25.85,25.72,25.8,491680.0,22.6723,22.6986,22.5845,22.6547,491680.0
2020-04-22 13:20:00,25.82,25.85,25.79,25.8,598460.0,22.6723,22.6986,22.6459,22.6547,598460.0
2020-04-22 13:30:00,25.81,25.9,25.79,25.84,1060040.0,22.6635,22.7425,22.6459,22.6898,1060040.0
2020-04-22 13:40:00,25.86,25.94,25.85,25.94,158960.0,22.7074,22.7776,22.6986,22.7776,158960.0
2020-04-22 13:50:00,25.93,25.97,25.88,25.91,666460.0,22.7689,22.804,22.7249,22.7513,666460.0
2020-04-22 14:00:00,25.92,26.01,25.92,26.01,241090.0,22.7601,22.8391,22.7601,22.8391,241090.0
2020-04-22 14:10:00,26.01,26.01,25.94,25.98,229950.0,22.8391,22.8391,22.7776,22.8128,229950.0
2020-04-22 14:20:00,25.99,26.11,25.99,25.99,504850.0,22.8215,22.9269,22.8215,22.8215,504850.0
2020-04-22 14:30:00,25.99,26.08,25.97,26.05,250950.0,22.8215,22.9006,22.804,22.8742,250950.0
2020-04-22 14:40:00,26.05,26.12,26.05,26.11,420170.0,22.8742,22.9357,22.8742,22.9269,420170.0
2020-04-22 14:50:00,26.12,26.12,25.97,26.0,699670.0,22.9357,22.9357,22.804,22.8303,699670.0
2020-04-22 15:00:00,26.0,26.03,25.96,26.03,399080.0,22.8303,22.8567,22.7952,22.8567,399080.0
2020-04-22 15:10:00,26.02,26.07,25.97,26.06,284340.0,22.8479,22.8918,22.804,22.883,284340.0
2020-04-22 15:20:00,26.05,26.09,26.03,26.05,337160.0,22.8742,22.9093,22.8567,22.8742,337160.0
2020-04-22 15:30:00,26.05,26.17,26.05,26.16,488190.0,22.8742,22.9796,22.8742,22.9708,488190.0
2020-04-22 15:40:00,26.17,26.22,26.1,26.16,670210.0,22.9796,23.0235,22.9181,22.9708,670210.0
2020-04-22 15:50:00,26.17,26.21,25.96,25.99,1630350.0,22.9796,23.0147,22.7952,22.8215,1630350.0
2020-04-23 09:30:00,26.03,26.29,25.95,26.23,616760.0,22.8567,23.085,22.7864,23.0323,616760.0
2020-04-23 09:40:00,26.23,26.4,26.23,26.28,306090.0,23.0323,23.1816,23.0323,23.0762,306090.0
2020-04-23 09:50:00,26.28,26.28,26.05,26.2,265130.0,23.0762,23.0762,22.8742,23.0059,265130.0
2020-04-23 10:00:00,26.21,26.25,26.13,26.22,236870.0,23.0147,23.0498,22.9445,23.0235,236870.0
2020-04-23 10:10:00,26.24,26.24,26.07,26.2,134090.0,23.0411,23.0411,22.8918,23.0059,134090.0
2020-04-23 10:20:00,26.21,26.32,26.19,26.26,326130.0,23.0147,23.1113,22.9972,23.0586,326130.0
2020-04-23 10:30:00,26.27,26.4,26.26,26.35,287170.0,23.0674,23.1816,23.0586,23.1376,287170.0
2020-04-23 10:40:00,26.36,26.39,26.33,26.37,204090.0,23.1464,23.1728,23.1201,23.1552,204090.0
2020-04-23 10:50:00,26.39,26.4,26.32,26.36,132780.0,23.1728,23.1816,23.1113,23.1464,132780.0
2020-04-23 11:00:00,26.34,26.41,26.33,26.35,107300.0,23.1289,23.1903,23.1201,23.1376,107300.0
2020-04-23 11:10:00,26.37,26.39,26.3,26.34,121760.0,23.1552,23.1728,23.0937,23.1289,121760.0
2020-04-23 11:20:00,26.33,26.48,26.32,26.46,208480.0,23.1201,23.2518,23.1113,23.2342,208480.0
2020-04-23 11:30:00,26.46,26.46,26.35,26.35,170160.0,23.2342,23.2342,23.1376,23.1376,170160.0
2020-04-23 11:40:00,26.34,26.37,26.27,26.3,187330.0,23.1289,23.1552,23.0674,23.0937,187330.0
2020-04-23 11:50:00,26.3,26.33,26.26,26.32,130580.0,23.0937,23.1201,23.0586,23.1113,130580.0
2020-04-23 12:00:00,26.33,26.4,26.3,26.4,156880.0,23.1201,23.1816,23.0937,23.1816,156880.0
2020-04-23 12:10:00,26.41,26.48,26.39,26.48,197190.0,23.1903,23.2518,23.1728,23.2518,197190.0
2020-04-23 12:20:00,26.48,26.52,26.45,26.52,251730.0,23.2518,23.2869,23.2255,23.2869,251730.0
2020-04-23 12:30:00,26.51,26.51,26.44,26.5,142650.0,23.2781,23.2781,23.2167,23.2694,142650.0
2020-04-23 12:40:00,26.5,26.5,25.86,26.18,410640.0,23.2694,23.2694,22.7074,22.9884,410640.0
2020-04-23 12:50:00,26.16,26.41,26.08,26.33,671660.0,22.9708,23.1903,22.9006,23.1201,671660.0
2020-04-23 13:00:00,26.33,26.38,26.3,26.35,255480.0,23.1201,23.164,23.0937,23.1376,255480.0
2020-04-23 13:10:00,26.36,26.47,26.34,26.43,194200.0,23.1464,23.243,23.1289,23.2079,194200.0
2020-04-23 13:20:00,26.42,26.42,26.21,26.3,424870.0,23.1991,23.1991,23.0147,23.0937,424870.0
2020-04-23 13:30:00,26.29,26.37,26.27,26.28,224260.0,23.085,23.1552,23.0674,23.0762,224260.0
2020-04-23 13:40:00,26.29,26.33,26.13,26.13,241920.0,23.085,23.1201,22.9445,22.9445,241920.0
2020-04-23 13:50:00,26.14,26.21,26.12,26.2,386080.0,22.9532,23.0147,22.9357,23.0059,386080.0
2020-04-23 14:00:00,26.2,26.24,26.13,26.13,375870.0,23.0059,23.0411,22.9445,22.9445,375870.0
2020-04-23 14:10:00,26.16,26.33,26.08,26.3,262530.0,22.9708,23.1201,22.9006,23.0937,262530.0
2020-04-23 14:20:00,26.29,26.37,26.28,26.33,200290.0,23.085,23.1552,23.0762,23.1201,200290.0
2020-04-23 14:30:00,26.34,26.41,26.31,26.35,276380.0,23.1289,23.1903,23.1025,23.1376,276380.0
2020-04-23 14:40:00,26.37,26.41,26.35,26.37,165600.0,23.1552,23.1903,23.1376,23.1552,165600.0
2020-04-23 14:50:00,26.38,26.51,26.36,26.5,346040.0,23.164,23.2781,23.1464,23.2694,346040.0
2020-04-23 15:00:00,26.5,26.5,26.31,26.32,269640.0,23.2694,23.2694,23.1025,23.1113,269640.0
2020-04-23 15:10:00,26.32,26.32,26.13,26.14,289710.0,23.1113,23.1113,22.9445,22.9532,289710.0
2020-04-23 15:20:00,26.13,26.18,26.09,26.18,276130.0,22.9445,22.9884,22.9093,22.9884,276130.0
2020-04-23 15:30:00,26.18,26.18,26.07,26.09,387680.0,22.9884,22.9884,22.8918,22.9093,387680.0
2020-04-23 15:40:00,26.1,26.16,26.04,26.07,521990.0,22.9181,22.9708,22.8654,22.8918,521990.0
2020-04-23 15:50:00,26.07,26.15,25.85,25.88,1467290.0,22.8918,22.962,22.6986,22.7249,1467290.0
2020-04-24 09:30:00,25.96,26.26,25.96,26.17,2230020.0,22.7952,23.0586,22.7952,22.9796,2230020.0
2020-04-24 09:40:00,26.12,26.18,25.89,25.92,349280.0,22.9357,22.9884,22.7337,22.7601,349280.0
2020-04-24 09:50:00,25.93,26.07,25.92,25.98,671520.0,22.7689,22.8918,22.7601,22.8128,671520.0
2020-04-24 10:00:00,25.99,26.13,25.99,26.02,361510.0,22.8215,22.9445,22.8215,22.8479,361510.0
2020-04-24 10:10:00,25.99,26.32,25.99,26.29,371710.0,22.8215,23.1113,22.8215,23.085,371710.0
2020-04-24 10:20:00,26.29,26.36,26.2,26.24,678630.0,23.085,23.1464,23.0059,23.0411,678630.0
2020-04-24 10:30:00,26.26,26.4,26.25,26.37,230660.0,23.0586,23.1816,23.0498,23.1552,230660.0
2020-04-24 10:40:00,26.37,26.38,26.14,26.16,463910.0,23.1552,23.164,22.9532,22.9708,463910.0
2020-04-24 10:50:00,26.16,26.17,26.03,26.11,718690.0,22.9708,22.9796,22.8567,22.9269,718690.0
2020-04-24 11:00:00,26.11,26.16,25.95,26.05,564120.0,22.9269,22.9708,22.7864,22.8742,564120.0
2020-04-24 11:10:00,26.05,26.11,26.0,26.06,386520.0,22.8742,22.9269,22.8303,22.883,386520.0
2020-04-24 11:20:00,26.07,26.07,25.96,26.0,530970.0,22.8918,22.8918,22.7952,22.8303,530970.0
2020-04-24 11:30:00,26.0,26.12,26.0,26.07,391880.0,22.8303,22.9357,22.8303,22.8918,391880.0
2020-04-24 11:40:00,26.06,26.21,26.03,26.21,191740.0,22.883,23.0147,22.8567,23.0147,191740.0
2020-04-24 11:50:00,26.21,26.21,26.14,26.17,127540.0,23.0147,23.0147,22.9532,22.9796,127540.0
2020-04-24 12:00:00,26.17,26.18,26.08,26.13,340100.0,22.9796,22.9884,22.9006,22.9445,340100.0
2020-04-24 12:10:00,26.13,26.2,26.1,26.19,137750.0,22.9445,23.0059,22.9181,22.9972,137750.0
2020-04-24 12:20:00,26.18,26.21,26.12,26.21,64560.0,22.9884,23.0147,22.9357,23.0147,64560.0
2020-04-24 12:30:00,26.22,26.26,26.21,26.22,81850.0,23.0235,23.0586,23.0147,23.0235,81850.0
2020-04-24 12:40:00,26.25,26.33,26.23,26.26,151050.0,23.0498,23.1201,23.0323,23.0586,151050.0
2020-04-24 12:50:00,26.24,26.26,26.21,26.24,88860.0,23.0411,23.0586,23.0147,23.0411,88860.0
2020-04-24 13:00:00,26.22,26.24,26.2,26.21,56970.0,23.0235,23.0411,23.0059,23.0147,56970.0
2020-04-24 13:10:00,26.19,26.2,26.12,26.15,124210.0,22.9972,23.0059,22.9357,22.962,124210.0
2020-04-24 13:20:00,26.13,26.2,26.1,26.2,68770.0,22.9445,23.0059,22.9181,23.0059,68770.0
2020-04-24 13:30:00,26.22,26.23,26.19,26.22,76360.0,23.0235,23.0323,22.9972,23.0235,76360.0
2020-04-24 13:40:00,26.23,26.31,26.21,26.3,105200.0,23.0323,23.1025,23.0147,23.0937,105200.0
2020-04-24 13:50:00,26.33,26.38,26.3,26.38,133500.0,23.1201,23.164,23.0937,23.164,133500.0
2020-04-24 14:00:00,26.39,26.42,26.35,26.4,125090.0,23.1728,23.1991,23.1376,23.1816,125090.0
2020-04-24 14:10:00,26.37,26.4,26.33,26.39,74710.0,23.1552,23.1816,23.1201,23.1728,74710.0
2020-04-24 14:20:00,26.38,26.39,26.34,26.37,104970.0,23.164,23.1728,23.1289,23.1552,104970.0
2020-04-24 14:30:00,26.35,26.4,26.35,26.4,247120.0,23.1376,23.1816,23.1376,23.1816,247120.0
2020-04-24 14:40:00,26.4,26.44,26.38,26.44,271090.0,23.1816,23.2167,23.164,23.2167,271090.0
2020-04-24 14:50:00,26.43,26.44,26.38,26.43,145150.0,23.2079,23.2167,23.164,23.2079,145150.0
2020-04-24 15:00:00,26.42,26.48,26.38,26.46,459230.0,23.1991,23.2518,23.164,23.2342,459230.0
2020-04-24 15:10:00,26.48,26.49,26.39,26.49,272960.0,23.2518,23.2606,23.1728,23.2606,272960.0
2020-04-24 15:20:00,26.49,26.5,26.44,26.5,453520.0,23.2606,23.2694,23.2167,23.2694,453520.0
2020-04-24 15:30:00,26.5,26.51,26.47,26.49,907760.0,23.2694,23.2781,23.243,23.2606,907760.0
2020-04-24 15:40:00,26.48,26.5,26.46,26.49,1089210.0,23.2518,23.2694,23.2342,23.2606,1089210.0
2020-04-24 15:50:00,26.5,26.5,26.41,26.47,922710.0,23.2694,23.2694,23.1903,23.243,922710.0
2020-04-27 09:30:00,26.52,26.75,26.44,26.69,913520.0,23.2869,23.4889,23.2167,23.4362,913520.0
2020-04-27 09:40:00,26.71,26.8,26.65,26.77,351370.0,23.4538,23.5328,23.4011,23.5064,351370.0
2020-04-27 09:50:00,26.79,27.03,26.79,26.88,1052820.0,23.524,23.7347,23.524,23.603,1052820.0
2020-04-27 10:00:00,26.87,27.02,26.86,26.95,274280.0,23.5943,23.726,23.5855,23.6645,274280.0
2020-04-27 10:10:00,26.96,27.07,26.91,27.06,277470.0,23.6733,23.7699,23.6294,23.7611,277470.0
2020-04-27 10:20:00,27.07,27.12,26.86,26.88,331510.0,23.7699,23.8138,23.5855,23.603,331510.0
2020-04-27 10:30:00,26.88,26.92,26.83,26.89,121190.0,23.603,23.6382,23.5591,23.6118,121190.0
2020-04-27 10:40:00,26.89,26.92,26.8,26.82,120910.0,23.6118,23.6382,23.5328,23.5504,120910.0
2020-04-27 10:50:00,26.83,26.87,26.76,26.77,117510.0,23.5591,23.5943,23.4977,23.5064,117510.0
2020-04-27 11:00:00,26.76,26.91,26.76,26.9,95060.0,23.4977,23.6294,23.4977,23.6206,95060.0
2020-04-27 11:10:00,26.89,26.93,26.84,26.92,112780.0,23.6118,23.6469,23.5679,23.6382,112780.0
2020-04-27 11:20:00,26.94,26.96,26.86,26.91,205330.0,23.6557,23.6733,23.5855,23.6294,205330.0
2020-04-27 11:30:00,26.91,26.99,26.89,26.98,177980.0,23.6294,23.6996,23.6118,23.6908,177980.0
2020-04-27 11:40:00,26.96,26.97,26.89,26.92,158060.0,23.6733,23.6821,23.6118,23.6382,158060.0
2020-04-27 11:50:00,26.92,26.94,26.83,26.85,145090.0,23.6382,23.6557,23.5591,23.5767,145090.0
2020-04-27 12:00:00,26.87,26.87,26.78,26.83,162460.0,23.5943,23.5943,23.5152,23.5591,162460.0
2020-04-27 12:10:00,26.83,26.86,26.79,26.82,131370.0,23.5591,23.5855,23.524,23.5504,131370.0
2020-04-27 12:20:00,26.81,26.85,26.75,26.76,123480.0,23.5416,23.5767,23.4889,23.4977,123480.0
2020-04-27 12:30:00,26.79,26.92,26.79,26.86,94720.0,23.524,23.6382,23.524,23.5855,94720.0
2020-04-27 12:40:00,26.84,26.86,26.8,26.81,74340.0,23.5679,23.5855,23.5328,23.5416,74340.0
2020-04-27 12:50:00,26.82,26.87,26.8,26.84,113410.0,23.5504,23.5943,23.5328,23.5679,113410.0
2020-04-27 13:00:00,26.84,26.85,26.76,26.79,96980.0,23.5679,23.5767,23.4977,23.524,96980.0
2020-04-27 13:10:00,26.79,26.81,26.75,26.77,85650.0,23.524,23.5416,23.4889,23.5064,85650.0
2020-04-27 13:20:00,26.74,26.79,26.72,26.78,186130.0,23.4801,23.524,23.4625,23.5152,186130.0
2020-04-27 13:30:00,26.76,26.78,26.71,26.75,110930.0,23.4977,23.5152,23.4538,23.4889,110930.0
2020-04-27 13:40:00,26.75,26.76,26.72,26.75,80430.0,23.4889,23.4977,23.4625,23.4889,80430.0
2020-04-27 13:50:00,26.75,26.8,26.75,26.77,108370.0,23.4889,23.5328,23.4889,23.5064,108370.0
2020-04-27 14:00:00,26.77,26.82,26.76,26.79,67590.0,23.5064,23.5504,23.4977,23.524,67590.0
2020-04-27 14:10:00,26.8,26.82,26.77,26.77,75060.0,23.5328,23.5504,23.5064,23.5064,75060.0
2020-04-27 14:20:00,26.78,26.79,26.76,26.76,172870.0,23.5152,23.524,23.4977,23.4977,172870.0
2020-04-27 14:30:00,26.77,26.78,26.74,26.75,158000.0,23.5064,23.5152,23.4801,23.4889,158000.0
2020-04-27 14:40:00,26.78,26.85,26.76,26.84,271880.0,23.5152,23.5767,23.4977,23.5679,271880.0
2020-04-27 14:50:00,26.82,26.83,26.8,26.83,90340.0,23.5504,23.5591,23.5328,23.5591,90340.0
2020-04-27 15:00:00,26.84,26.92,26.83,26.84,291190.0,23.5679,23.6382,23.5591,23.5679,291190.0
2020-04-27 15:10:00,26.85,26.85,26.81,26.85,257820.0,23.5767,23.5767,23.5416,23.5767,257820.0
2020-04-27 15:20:00,26.85,26.85,26.78,26.83,457830.0,23.5767,23.5767,23.5152,23.5591,457830.0
2020-04-27 15:30:00,26.84,26.9,26.79,26.86,339990.0,23.5679,23.6206,23.524,23.5855,339990.0
2020-04-27 15:40:00,26.85,26.9,26.84,26.88,310850.0,23.5767,23.6206,23.5679,23.603,310850.0
2020-04-27 15:50:00,26.87,26.89,26.78,26.85,1136320.0,23.5943,23.6118,23.5152,23.5767,1136320.0
2020-04-28 09:30:00,27.38,27.64,27.28,27.37,1553130.0,24.0421,24.2704,23.9543,24.0333,1553130.0
2020-04-28 09:40:00,27.36,27.36,27.24,27.33,589320.0,24.0245,24.0245,23.9191,23.9982,589320.0
2020-04-28 09:50:00,27.32,27.52,27.32,27.4,733930.0,23.9894,24.165,23.9894,24.0596,733930.0
2020-04-28 10:00:00,27.4,27.44,27.31,27.35,275370.0,24.0596,24.0948,23.9806,24.0157,275370.0
2020-04-28 10:10:00,27.34,27.4,27.19,27.22,349510.0,24.007,24.0596,23.8752,23.9016,349510.0
2020-04-28 10:20:00,27.21,27.22,27.05,27.11,266420.0,23.8928,23.9016,23.7523,23.805,266420.0
2020-04-28 10:30:00,27.1,27.18,27.06,27.11,234220.0,23.7962,23.8665,23.7611,23.805,234220.0
2020-04-28 10:40:00,27.1,27.11,26.89,26.95,259790.0,23.7962,23.805,23.6118,23.6645,259790.0
2020-04-28 10:50:00,26.94,26.96,26.74,26.74,201530.0,23.6557,23.6733,23.4801,23.4801,201530.0
2020-04-28 11:00:00,26.76,26.85,26.72,26.83,399590.0,23.4977,23.5767,23.4625,23.5591,399590.0
2020-04-28 11:10:00,26.84,26.86,26.78,26.83,384620.0,23.5679,23.5855,23.5152,23.5591,384620.0
2020-04-28 11:20:00,26.84,26.91,26.79,26.86,311600.0,23.5679,23.6294,23.524,23.5855,311600.0
2020-04-28 11:30:00,26.86,26.97,26.86,26.96,218920.0,23.5855,23.6821,23.5855,23.6733,218920.0
2020-04-28 11:40:00,26.95,26.98,26.91,26.92,159630.0,23.6645,23.6908,23.6294,23.6382,159630.0
2020-04-28 11:50:00,26.92,26.95,26.84,26.91,133540.0,23.6382,23.6645,23.5679,23.6294,133540.0
2020-04-28 12:00:00,26.92,26.95,26.87,26.88,134700.0,23.6382,23.6645,23.5943,23.603,134700.0
2020-04-28 12:10:00,26.88,26.92,26.66,26.69,269290.0,23.603,23.6382,23.4099,23.4362,269290.0
2020-04-28 12:20:00,26.7,26.79,26.69,26.77,149160.0,23.445,23.524,23.4362,23.5064,149160.0
2020-04-28 12:30:00,26.77,26.81,26.74,26.79,74320.0,23.5064,23.5416,23.4801,23.524,74320.0
2020-04-28 12:40:00,26.79,26.82,26.77,26.82,115880.0,23.524,23.5504,23.5064,23.5504,115880.0
2020-04-28 12:50:00,26.82,26.88,26.79,26.86,74990.0,23.5504,23.603,23.524,23.5855,74990.0
2020-04-28 13:00:00,26.87,26.88,26.82,26.82,62280.0,23.5943,23.603,23.5504,23.5504,62280.0
2020-04-28 13:10:00,26.84,26.85,26.77,26.77,136160.0,23.5679,23.5767,23.5064,23.5064,136160.0
2020-04-28 13:20:00,26.77,26.84,26.76,26.81,118040.0,23.5064,23.5679,23.4977,23.5416,118040.0
2020-04-28 13:30:00,26.8,26.84,26.75,26.75,67720.0,23.5328,23.5679,23.4889,23.4889,67720.0
2020-04-28 13:40:00,26.75,26.9,26.75,26.87,143730.0,23.4889,23.6206,23.4889,23.5943,143730.0
2020-04-28 13:50:00,26.87,26.88,26.83,26.84,88970.0,23.5943,23.603,23.5591,23.5679,88970.0
2020-04-28 14:00:00,26.85,26.91,26.85,26.89,158550.0,23.5767,23.6294,23.5767,23.6118,158550.0
2020-04-28 14:10:00,26.9,26.99,26.9,26.94,106200.0,23.6206,23.6996,23.6206,23.6557,106200.0
2020-04-28 14:20:00,26.95,26.98,26.92,26.97,60000.0,23.6645,23.6908,23.6382,23.6821,60000.0
2020-04-28 14:30:00,26.96,26.98,26.88,26.88,87660.0,23.6733,23.6908,23.603,23.603,87660.0
2020-04-28 14:40:00,26.88,26.92,26.85,26.88,136790.0,23.603,23.6382,23.5767,23.603,136790.0
2020-04-28 14:50:00,26.87,26.89,26.76,26.79,176900.0,23.5943,23.6118,23.4977,23.524,176900.0
2020-04-28 15:00:00,26.79,26.88,26.79,26.85,154610.0,23.524,23.603,23.524,23.5767,154610.0
2020-04-28 15:10:00,26.84,26.92,26.84,26.89,140050.0,23.5679,23.6382,23.5679,23.6118,140050.0
2020-04-28 15:20:00,26.89,26.98,26.76,26.76,310130.0,23.6118,23.6908,23.4977,23.4977,310130.0
2020-04-28 15:30:00,26.76,26.83,26.73,26.76,260730.0,23.4977,23.5591,23.4713,23.4977,260730.0
2020-04-28 15:40:00,26.77,26.78,26.6,26.62,490640.0,23.5064,23.5152,23.3572,23.3747,490640.0
2020-04-28 15:50:00,26.61,26.65,26.41,26.45,1516150.0,23.366,23.4011,23.1903,23.2255,1516150.0
2020-04-29 09:30:00,27.11,27.14,26.92,27.05,651060.0,23.805,23.8313,23.6382,23.7523,651060.0
2020-04-29 09:40:00,27.04,27.34,27.04,27.29,425600.0,23.7435,24.007,23.7435,23.9631,425600.0
2020-04-29 09:50:00,27.3,27.43,27.29,27.37,284230.0,23.9718,24.086,23.9631,24.0333,284230.0
2020-04-29 10:00:00,27.36,27.46,27.36,27.38,320350.0,24.0245,24.1123,24.0245,24.0421,320350.0
2020-04-29 10:10:00,27.38,27.48,27.35,27.45,505300.0,24.0421,24.1299,24.0157,24.1035,505300.0
2020-04-29 10:20:00,27.45,27.46,27.35,27.4,243770.0,24.1035,24.1123,24.0157,24.0596,243770.0
2020-04-29 10:30:00,27.39,27.46,27.39,27.42,268000.0,24.0509,24.1123,24.0509,24.0772,268000.0
2020-04-29 10:40:00,27.42,27.45,27.32,27.4,231820.0,24.0772,24.1035,23.9894,24.0596,231820.0
2020-04-29 10:50:00,27.4,27.47,27.37,27.44,548790.0,24.0596,24.1211,24.0333,24.0948,548790.0
2020-04-29 11:00:00,27.44,27.46,27.35,27.41,398470.0,24.0948,24.1123,24.0157,24.0684,398470.0
2020-04-29 11:10:00,27.4,27.48,27.38,27.48,265530.0,24.0596,24.1299,24.0421,24.1299,265530.0
2020-04-29 11:20:00,27.47,27.55,27.47,27.55,336990.0,24.1211,24.1914,24.1211,24.1914,336990.0
2020-04-29 11:30:00,27.54,27.56,27.48,27.49,231790.0,24.1826,24.2001,24.1299,24.1387,231790.0
2020-04-29 11:40:00,27.49,27.49,27.42,27.47,162090.0,24.1387,24.1387,24.0772,24.1211,162090.0
2020-04-29 11:50:00,27.46,27.57,27.46,27.5,255490.0,24.1123,24.2089,24.1123,24.1475,255490.0
2020-04-29 12:00:00,27.52,27.57,27.52,27.55,170360.0,24.165,24.2089,24.165,24.1914,170360.0
2020-04-29 12:10:00,27.55,27.57,27.53,27.54,201920.0,24.1914,24.2089,24.1738,24.1826,201920.0
2020-04-29 12:20:00,27.55,27.59,27.54,27.59,423200.0,24.1914,24.2265,24.1826,24.2265,423200.0
2020-04-29 12:30:00,27.59,27.64,27.57,27.63,654060.0,24.2265,24.2704,24.2089,24.2616,654060.0
2020-04-29 12:40:00,27.64,27.7,27.63,27.66,334610.0,24.2704,24.3231,24.2616,24.2879,334610.0
2020-04-29 12:50:00,27.65,27.7,27.63,27.65,198880.0,24.2792,24.3231,24.2616,24.2792,198880.0
2020-04-29 13:00:00,27.65,27.66,27.58,27.6,303930.0,24.2792,24.2879,24.2177,24.2353,303930.0
2020-04-29 13:10:00,27.59,27.6,27.57,27.58,181890.0,24.2265,24.2353,24.2089,24.2177,181890.0
2020-04-29 13:20:00,27.58,27.6,27.54,27.54,284790.0,24.2177,24.2353,24.1826,24.1826,284790.0
2020-04-29 13:30:00,27.55,27.55,27.43,27.43,212450.0,24.1914,24.1914,24.086,24.086,212450.0
2020-04-29 13:40:00,27.44,27.48,27.43,27.47,212360.0,24.0948,24.1299,24.086,24.1211,212360.0
2020-04-29 13:50:00,27.47,27.5,27.43,27.43,153010.0,24.1211,24.1475,24.086,24.086,153010.0
2020-04-29 14:00:00,27.45,27.48,27.38,27.45,282310.0,24.1035,24.1299,24.0421,24.1035,282310.0
2020-04-29 14:10:00,27.45,27.49,27.38,27.44,176020.0,24.1035,24.1387,24.0421,24.0948,176020.0
2020-04-29 14:20:00,27.45,27.51,27.43,27.48,172230.0,24.1035,24.1562,24.086,24.1299,172230.0
2020-04-29 14:30:00,27.51,27.56,27.45,27.55,162960.0,24.1562,24.2001,24.1035,24.1914,162960.0
2020-04-29 14:40:00,27.55,27.59,27.53,27.55,229090.0,24.1914,24.2265,24.1738,24.1914,229090.0
2020-04-29 14:50:00,27.55,27.58,27.47,27.57,297470.0,24.1914,24.2177,24.1211,24.2089,297470.0
2020-04-29 15:00:00,27.56,27.62,27.54,27.58,254730.0,24.2001,24.2528,24.1826,24.2177,254730.0
2020-04-29 15:10:00,27.57,27.58,27.49,27.56,278320.0,24.2089,24.2177,24.1387,24.2001,278320.0
2020-04-29 15:20:00,27.56,27.62,27.56,27.61,361420.0,24.2001,24.2528,24.2001,24.244,361420.0
2020-04-29 15:30:00,27.61,27.64,27.58,27.61,512220.0,24.244,24.2704,24.2177,24.244,512220.0
2020-04-29 15:40:00,27.6,27.63,27.59,27.62,511040.0,24.2353,24.2616,24.2265,24.2528,511040.0
2020-04-29 15:50:00,27.62,27.64,27.46,27.6,2083350.0,24.2528,24.2704,24.1123,24.2353,2083350.0
2020-04-30 09:30:00,27.39,27.41,27.17,27.2,870730.0,24.0509,24.0684,23.8577,23.884,870730.0
2020-04-30 09:40:00,27.2,27.35,27.2,27.23,830120.0,23.884,24.0157,23.884,23.9104,830120.0
2020-04-30 09:50:00,27.24,27.33,27.18,27.22,320010.0,23.9191,23.9982,23.8665,23.9016,320010.0
2020-04-30 10:00:00,27.23,27.32,27.16,27.2,405920.0,23.9104,23.9894,23.8489,23.884,405920.0
2020-04-30 10:10:00,27.21,27.3,27.15,27.18,289000.0,23.8928,23.9718,23.8401,23.8665,289000.0
2020-04-30 10:20:00,27.2,27.27,27.09,27.25,178140.0,23.884,23.9455,23.7874,23.9279,178140.0
2020-04-30 10:30:00,27.26,27.31,27.23,27.23,274470.0,23.9367,23.9806,23.9104,23.9104,274470.0
2020-04-30 10:40:00,27.23,27.23,27.1,27.14,282140.0,23.9104,23.9104,23.7962,23.8313,282140.0
2020-04-30 10:50:00,27.14,27.26,27.14,27.2,152790.0,23.8313,23.9367,23.8313,23.884,152790.0
2020-04-30 11:00:00,27.22,27.31,27.22,27.25,102440.0,23.9016,23.9806,23.9016,23.9279,102440.0
2020-04-30 11:10:00,27.26,27.27,27.2,27.25,146950.0,23.9367,23.9455,23.884,23.9279,146950.0
2020-04-30 11:20:00,27.24,27.27,27.2,27.21,171800.0,23.9191,23.9455,23.884,23.8928,171800.0
2020-04-30 11:30:00,27.2,27.21,27.15,27.18,233130.0,23.884,23.8928,23.8401,23.8665,233130.0
2020-04-30 11:40:00,27.2,27.26,27.15,27.17,122820.0,23.884,23.9367,23.8401,23.8577,122820.0
2020-04-30 11:50:00,27.17,27.17,27.06,27.07,296500.0,23.8577,23.8577,23.7611,23.7699,296500.0
2020-04-30 12:00:00,27.05,27.06,26.95,26.99,535360.0,23.7523,23.7611,23.6645,23.6996,535360.0
2020-04-30 12:10:00,27.01,27.06,26.95,26.98,181510.0,23.7172,23.7611,23.6645,23.6908,181510.0
2020-04-30 12:20:00,26.99,27.0,26.91,26.94,224940.0,23.6996,23.7084,23.6294,23.6557,224940.0
2020-04-30 12:30:00,26.94,26.95,26.88,26.93,368140.0,23.6557,23.6645,23.603,23.6469,368140.0
2020-04-30 12:40:00,26.95,27.01,26.94,27.01,139810.0,23.6645,23.7172,23.6557,23.7172,139810.0
2020-04-30 12:50:00,27.01,27.09,27.0,27.06,99970.0,23.7172,23.7874,23.7084,23.7611,99970.0
2020-04-30 13:00:00,27.05,27.11,27.02,27.11,156270.0,23.7523,23.805,23.726,23.805,156270.0
2020-04-30 13:10:00,27.1,27.16,27.09,27.14,133900.0,23.7962,23.8489,23.7874,23.8313,133900.0
2020-04-30 13:20:00,27.15,27.16,27.11,27.12,147550.0,23.8401,23.8489,23.805,23.8138,147550.0
2020-04-30 13:30:00,27.12,27.12,27.07,27.07,173910.0,23.8138,23.8138,23.7699,23.7699,173910.0
2020-04-30 13:40:00,27.07,27.07,27.03,27.05,218800.0,23.7699,23.7699,23.7347,23.7523,218800.0
2020-04-30 13:50:00,27.05,27.07,27.02,27.05,303310.0,23.7523,23.7699,23.726,23.7523,303310.0
2020-04-30 14:00:00,27.04,27.07,27.01,27.04,168620.0,23.7435,23.7699,23.7172,23.7435,168620.0
2020-04-30 14:10:00,27.05,27.07,27.0,27.01,191980.0,23.7523,23.7699,23.7084,23.7172,191980.0
2020-04-30 14:20:00,27.01,27.03,26.97,27.03,224060.0,23.7172,23.7347,23.6821,23.7347,224060.0
2020-04-30 14:30:00,27.01,27.06,26.95,26.99,205850.0,23.7172,23.7611,23.6645,23.6996,205850.0
2020-04-30 14:40:00,26.98,27.02,26.94,27.02,149760.0,23.6908,23.726,23.6557,23.726,149760.0
2020-04-30 14:50:00,27.02,27.1,27.0,27.1,345770.0,23.726,23.7962,23.7084,23.7962,345770.0
2020-04-30 15:00:00,27.1,27.19,27.07,27.17,242190.0,23.7962,23.8752,23.7699,23.8577,242190.0
2020-04-30 15:10:00,27.16,27.25,27.14,27.23,286170.0,23.8489,23.9279,23.8313,23.9104,286170.0
2020-04-30 15:20:00,27.24,27.32,27.23,27.25,287820.0,23.9191,23.9894,23.9104,23.9279,287820.0
2020-04-30 15:30:00,27.25,27.28,27.09,27.1,479550.0,23.9279,23.9543,23.7874,23.7962,479550.0
2020-04-30 15:40:00,27.09,27.19,27.06,27.14,776100.0,23.7874,23.8752,23.7611,23.8313,776100.0
2020-04-30 15:50:00,27.15,27.3,27.14,27.15,1683590.0,23.8401,23.9718,23.8313,23.8401,1683590.0
2020-05-01 09:30:00,26.59,26.79,26.3,26.52,1081620.0,23.3484,23.524,23.0937,23.2869,1081620.0
2020-05-01 09:40:00,26.51,26.57,26.31,26.36,768850.0,23.2781,23.3308,23.1025,23.1464,768850.0
2020-05-01 09:50:00,26.36,26.38,26.15,26.28,425180.0,23.1464,23.164,22.962,23.0762,425180.0
2020-05-01 10:00:00,26.3,26.5,26.27,26.45,686600.0,23.0937,23.2694,23.0674,23.2255,686600.0
2020-05-01 10:10:00,26.44,26.48,26.28,26.29,421520.0,23.2167,23.2518,23.0762,23.085,421520.0
2020-05-01 10:20:00,26.29,26.32,26.19,26.26,367870.0,23.085,23.1113,22.9972,23.0586,367870.0
2020-05-01 10:30:00,26.28,26.41,26.19,26.34,421760.0,23.0762,23.1903,22.9972,23.1289,421760.0
2020-05-01 10:40:00,26.34,26.4,26.3,26.38,169640.0,23.1289,23.1816,23.0937,23.164,169640.0
2020-05-01 10:50:00,26.4,26.45,26.3,26.34,91850.0,23.1816,23.2255,23.0937,23.1289,91850.0
2020-05-01 11:00:00,26.32,26.37,26.26,26.33,139450.0,23.1113,23.1552,23.0586,23.1201,139450.0
2020-05-01 11:10:00,26.32,26.37,26.29,26.36,266630.0,23.1113,23.1552,23.085,23.1464,266630.0
2020-05-01 11:20:00,26.37,26.44,26.26,26.26,224830.0,23.1552,23.2167,23.0586,23.0586,224830.0
2020-05-01 11:30:00,26.27,26.27,26.2,26.25,183550.0,23.0674,23.0674,23.0059,23.0498,183550.0
2020-05-01 11:40:00,26.25,26.25,26.1,26.13,238500.0,23.0498,23.0498,22.9181,22.9445,238500.0
2020-05-01 11:50:00,26.12,26.12,25.94,26.04,522010.0,22.9357,22.9357,22.7776,22.8654,522010.0
2020-05-01 12:00:00,26.03,26.04,25.93,26.0,251330.0,22.8567,22.8654,22.7689,22.8303,251330.0
2020-05-01 12:10:00,26.0,26.07,25.99,26.03,246050.0,22.8303,22.8918,22.8215,22.8567,246050.0
2020-05-01 12:20:00,26.04,26.08,25.98,26.01,350720.0,22.8654,22.9006,22.8128,22.8391,350720.0
2020-05-01 12:30:00,26.01,26.06,25.97,26.01,170420.0,22.8391,22.883,22.804,22.8391,170420.0
2020-05-01 12:40:00,26.0,26.0,25.94,25.94,356540.0,22.8303,22.8303,22.7776,22.7776,356540.0
2020-05-01 12:50:00,25.94,25.97,25.88,25.96,524060.0,22.7776,22.804,22.7249,22.7952,524060.0
2020-05-01 13:00:00,25.94,26.05,25.94,26.01,292290.0,22.7776,22.8742,22.7776,22.8391,292290.0
2020-05-01 13:10:00,26.01,26.06,25.94,25.97,216070.0,22.8391,22.883,22.7776,22.804,216070.0
2020-05-01 13:20:00,25.97,26.01,25.9,25.91,174500.0,22.804,22.8391,22.7425,22.7513,174500.0
2020-05-01 13:30:00,25.91,26.02,25.9,25.93,781950.0,22.7513,22.8479,22.7425,22.7689,781950.0
2020-05-01 13:40:00,25.92,25.92,25.82,25.84,656400.0,22.7601,22.7601,22.6723,22.6898,656400.0
2020-05-01 13:50:00,25.84,25.95,25.83,25.95,285050.0,22.6898,22.7864,22.681,22.7864,285050.0
2020-05-01 14:00:00,25.95,25.99,25.89,25.94,419320.0,22.7864,22.8215,22.7337,22.7776,419320.0
2020-05-01 14:10:00,25.94,25.96,25.88,25.93,398110.0,22.7776,22.7952,22.7249,22.7689,398110.0
2020-05-01 14:20:00,25.91,26.02,25.91,25.99,230350.0,22.7513,22.8479,22.7513,22.8215,230350.0
2020-05-01 14:30:00,25.99,26.04,25.96,26.04,94780.0,22.8215,22.8654,22.7952,22.8654,94780.0
2020-05-01 14:40:00,26.02,26.05,25.96,26.04,185000.0,22.8479,22.8742,22.7952,22.8654,185000.0
2020-05-01 14:50:00,26.03,26.08,25.98,26.08,113440.0,22.8567,22.9006,22.8128,22.9006,113440.0
2020-05-01 15:00:00,26.06,26.11,25.98,25.99,182250.0,22.883,22.9269,22.8128,22.8215,182250.0
2020-05-01 15:10:00,25.98,26.04,25.96,25.97,227710.0,22.8128,22.8654,22.7952,22.804,227710.0
2020-05-01 15:20:00,25.97,25.99,25.9,25.93,218430.0,22.804,22.8215,22.7425,22.7689,218430.0
2020-05-01 15:30:00,25.92,25.94,25.89,25.91,371730.0,22.7601,22.7776,22.7337,22.7513,371730.0
2020-05-01 15:40:00,25.92,26.02,25.88,26.01,444840.0,22.7601,22.8479,22.7249,22.8391,444840.0
2020-05-01 15:50:00,26.01,26.01,25.9,26.01,1552560.0,22.8391,22.8391,22.7425,22.8391,1552560.0
2020-05-04 09:30:00,25.94,25.94,25.53,25.63,528570.0,22.7776,22.7776,22.4176,22.5054,528570.0
2020-05-04 09:40:00,25.61,25.84,25.61,25.83,282180.0,22.4879,22.6898,22.4879,22.681,282180.0
2020-05-04 09:50:00,25.82,25.95,25.79,25.93,425680.0,22.6723,22.7864,22.6459,22.7689,425680.0
2020-05-04 10:00:00,25.94,26.0,25.84,25.93,268790.0,22.7776,22.8303,22.6898,22.7689,268790.0
2020-05-04 10:10:00,25.95,26.16,25.92,26.1,267960.0,22.7864,22.9708,22.7601,22.9181,267960.0
2020-05-04 10:20:00,26.09,26.1,25.99,26.02,264820.0,22.9093,22.9181,22.8215,22.8479,264820.0
2020-05-04 10:30:00,26.01,26.02,25.81,25.84,213810.0,22.8391,22.8479,22.6635,22.6898,213810.0
2020-05-04 10:40:00,25.82,25.92,25.79,25.86,448740.0,22.6723,22.7601,22.6459,22.7074,448740.0
2020-05-04 10:50:00,25.86,25.87,25.76,25.81,129390.0,22.7074,22.7162,22.6196,22.6635,129390.0
2020-05-04 11:00:00,25.82,25.89,25.8,25.82,121430.0,22.6723,22.7337,22.6547,22.6723,121430.0
2020-05-04 11:10:00,25.83,25.87,25.78,25.81,118230.0,22.681,22.7162,22.6371,22.6635,118230.0
2020-05-04 11:20:00,25.8,25.87,25.73,25.78,221930.0,22.6547,22.7162,22.5932,22.6371,221930.0
2020-05-04 11:30:00,25.78,25.88,25.77,25.85,141920.0,22.6371,22.7249,22.6284,22.6986,141920.0
2020-05-04 11:40:00,25.85,25.95,25.82,25.94,159200.0,22.6986,22.7864,22.6723,22.7776,159200.0
2020-05-04 11:50:00,25.94,25.98,25.92,25.93,214720.0,22.7776,22.8128,22.7601,22.7689,214720.0
2020-05-04 12:00:00,25.94,25.95,25.87,25.9,95880.0,22.7776,22.7864,22.7162,22.7425,95880.0
2020-05-04 12:10:00,25.9,25.9,25.81,25.82,161830.0,22.7425,22.7425,22.6635,22.6723,161830.0
2020-05-04 12:20:00,25.83,25.86,25.81,25.86,106440.0,22.681,22.7074,22.6635,22.7074,106440.0
2020-05-04 12:30:00,25.85,25.87,25.69,25.69,166900.0,22.6986,22.7162,22.5581,22.5581,166900.0
2020-05-04 12:40:00,25.7,25.71,25.66,25.68,152660.0,22.5669,22.5757,22.5318,22.5493,152660.0
2020-05-04 12:50:00,25.68,25.69,25.61,25.62,355820.0,22.5493,22.5581,22.4879,22.4966,355820.0
2020-05-04 13:00:00,25.61,25.74,25.61,25.74,99150.0,22.4879,22.602,22.4879,22.602,99150.0
2020-05-04 13:10:00,25.73,25.73,25.63,25.64,143240.0,22.5932,22.5932,22.5054,22.5142,143240.0
2020-05-04 13:20:00,25.65,25.67,25.61,25.67,121530.0,22.523,22.5405,22.4879,22.5405,121530.0
2020-05-04 13:30:00,25.68,25.69,25.66,25.68,136520.0,22.5493,22.5581,22.5318,22.5493,136520.0
2020-05-04 13:40:00,25.68,25.69,25.63,25.65,162200.0,22.5493,22.5581,22.5054,22.523,162200.0
2020-05-04 13:50:00,25.64,25.69,25.62,25.66,224690.0,22.5142,22.5581,22.4966,22.5318,224690.0
2020-05-04 14:00:00,25.66,25.73,25.65,25.7,166110.0,22.5318,22.5932,22.523,22.5669,166110.0
2020-05-04 14:10:00,25.7,25.79,25.7,25.78,157040.0,22.5669,22.6459,22.5669,22.6371,157040.0
2020-05-04 14:20:00,25.77,25.79,25.76,25.78,129910.0,22.6284,22.6459,22.6196,22.6371,129910.0
2020-05-04 14:30:00,25.76,25.79,25.68,25.74,471450.0,22.6196,22.6459,22.5493,22.602,471450.0
2020-05-04 14:40:00,25.73,25.81,25.71,25.81,119120.0,22.5932,22.6635,22.5757,22.6635,119120.0
2020-05-04 14:50:00,25.81,25.87,25.77,25.87,140280.0,22.6635,22.7162,22.6284,22.7162,140280.0
2020-05-04 15:00:00,25.85,25.87,25.82,25.86,198010.0,22.6986,22.7162,22.6723,22.7074,198010.0
2020-05-04 15:10:00,25.88,25.93,25.87,25.93,184740.0,22.7249,22.7689,22.7162,22.7689,184740.0
2020-05-04 15:20:00,25.93,25.95,25.89,25.94,218180.0,22.7689,22.7864,22.7337,22.7776,218180.0
2020-05-04 15:30:00,25.94,26.04,25.94,25.99,267170.0,22.7776,22.8654,22.7776,22.8215,267170.0
2020-05-04 15:40:00,26.0,26.05,25.98,26.02,393780.0,22.8303,22.8742,22.8128,22.8479,393780.0
2020-05-04 15:50:00,26.01,26.24,25.92,26.23,1535260.0,22.8391,23.0411,22.7601,23.0323,1535260.0
2020-05-05 09:30:00,26.66,26.85,26.56,26.77,894790.0,23.4099,23.5767,23.322,23.5064,894790.0
2020-05-05 09:40:00,26.76,26.77,26.57,26.7,347810.0,23.4977,23.5064,23.3308,23.445,347810.0
2020-05-05 09:50:00,26.69,26.82,26.69,26.8,408800.0,23.4362,23.5504,23.4362,23.5328,408800.0
2020-05-05 10:00:00,26.8,26.84,26.72,26.77,321650.0,23.5328,23.5679,23.4625,23.5064,321650.0
2020-05-05 10:10:00,26.75,26.75,26.6,26.68,226700.0,23.4889,23.4889,23.3572,23.4274,226700.0
2020-05-05 10:20:00,26.66,26.68,26.44,26.47,316710.0,23.4099,23.4274,23.2167,23.243,316710.0
2020-05-05 10:30:00,26.47,26.51,26.4,26.5,227120.0,23.243,23.2781,23.1816,23.2694,227120.0
2020-05-05 10:40:00,26.49,26.53,26.42,26.44,228950.0,23.2606,23.2957,23.1991,23.2167,228950.0
2020-05-05 10:50:00,26.43,26.49,26.37,26.48,205290.0,23.2079,23.2606,23.1552,23.2518,205290.0
2020-05-05 11:00:00,26.48,26.55,26.48,26.55,183110.0,23.2518,23.3133,23.2518,23.3133,183110.0
2020-05-05 11:10:00,26.54,26.54,26.48,26.51,193410.0,23.3045,23.3045,23.2518,23.2781,193410.0
2020-05-05 11:20:00,26.51,26.61,26.51,26.6,364330.0,23.2781,23.366,23.2781,23.3572,364330.0
2020-05-05 11:30:00,26.6,26.65,26.58,26.6,417120.0,23.3572,23.4011,23.3396,23.3572,417120.0
2020-05-05 11:40:00,26.61,26.69,26.6,26.65,408370.0,23.366,23.4362,23.3572,23.4011,408370.0
2020-05-05 11:50:00,26.65,26.65,26.59,26.59,206200.0,23.4011,23.4011,23.3484,23.3484,206200.0
2020-05-05 12:00:00,26.59,26.64,26.57,26.64,344870.0,23.3484,23.3923,23.3308,23.3923,344870.0
2020-05-05 12:10:00,26.65,26.67,26.56,26.56,482760.0,23.4011,23.4186,23.322,23.322,482760.0
2020-05-05 12:20:00,26.57,26.57,26.51,26.53,315250.0,23.3308,23.3308,23.2781,23.2957,315250.0
2020-05-05 12:30:00,26.51,26.59,26.45,26.58,559980.0,23.2781,23.3484,23.2255,23.3396,559980.0
2020-05-05 12:40:00,26.58,26.59,26.55,26.55,297350.0,23.3396,23.3484,23.3133,23.3133,297350.0
2020-05-05 12:50:00,26.54,26.58,26.53,26.57,256510.0,23.3045,23.3396,23.2957,23.3308,256510.0
2020-05-05 13:00:00,26.58,26.61,26.54,26.57,202840.0,23.3396,23.366,23.3045,23.3308,202840.0
2020-05-05 13:10:00,26.57,26.67,26.55,26.66,135250.0,23.3308,23.4186,23.3133,23.4099,135250.0
2020-05-05 13:20:00,26.66,26.76,26.63,26.75,194110.0,23.4099,23.4977,23.3835,23.4889,194110.0
2020-05-05 13:30:00,26.75,26.78,26.72,26.74,583310.0,23.4889,23.5152,23.4625,23.4801,583310.0
2020-05-05 13:40:00,26.74,26.76,26.72,26.76,221680.0,23.4801,23.4977,23.4625,23.4977,221680.0
2020-05-05 13:50:00,26.75,26.83,26.75,26.79,434500.0,23.4889,23.5591,23.4889,23.524,434500.0
2020-05-05 14:00:00,26.79,26.8,26.75,26.79,245870.0,23.524,23.5328,23.4889,23.524,245870.0
2020-05-05 14:10:00,26.78,26.89,26.77,26.88,327500.0,23.5152,23.6118,23.5064,23.603,327500.0
2020-05-05 14:20:00,26.89,26.89,26.8,26.82,273720.0,23.6118,23.6118,23.5328,23.5504,273720.0
2020-05-05 14:30:00,26.81,26.82,26.74,26.77,145830.0,23.5416,23.5504,23.4801,23.5064,145830.0
2020-05-05 14:40:00,26.75,26.79,26.74,26.79,169130.0,23.4889,23.524,23.4801,23.524,169130.0
2020-05-05 14:50:00,26.79,26.84,26.79,26.84,377690.0,23.524,23.5679,23.524,23.5679,377690.0
2020-05-05 15:00:00,26.84,26.87,26.83,26.85,203710.0,23.5679,23.5943,23.5591,23.5767,203710.0
2020-05-05 15:10:00,26.85,26.85,26.71,26.74,478150.0,23.5767,23.5767,23.4538,23.4801,478150.0
2020-05-05 15:20:00,26.74,26.76,26.61,26.64,249080.0,23.4801,23.4977,23.366,23.3923,249080.0
2020-05-05 15:30:00,26.62,26.68,26.49,26.5,687460.0,23.3747,23.4274,23.2606,23.2694,687460.0
2020-05-05 15:40:00,26.48,26.51,26.42,26.47,991570.0,23.2518,23.2781,23.1991,23.243,991570.0
2020-05-05 15:50:00,26.49,26.67,26.46,26.49,1964640.0,23.2606,23.4186,23.2342,23.2606,1964640.0
2020-05-06 09:30:00,26.78,26.85,26.69,26.78,701460.0,23.5152,23.5767,23.4362,23.5152,701460.0
2020-05-06 09:40:00,26.78,26.92,26.77,26.83,327530.0,23.5152,23.6382,23.5064,23.5591,327530.0
2020-05-06 09:50:00,26.83,26.93,26.75,26.8,413800.0,23.5591,23.6469,23.4889,23.5328,413800.0
2020-05-06 10:00:00,26.81,26.86,26.7,26.71,341360.0,23.5416,23.5855,23.445,23.4538,341360.0
2020-05-06 10:10:00,26.7,26.8,26.68,26.75,236340.0,23.445,23.5328,23.4274,23.4889,236340.0
2020-05-06 10:20:00,26.74,26.8,26.71,26.75,220480.0,23.4801,23.5328,23.4538,23.4889,220480.0
2020-05-06 10:30:00,26.76,26.91,26.76,26.84,187630.0,23.4977,23.6294,23.4977,23.5679,187630.0
2020-05-06 10:40:00,26.83,26.96,26.79,26.95,336450.0,23.5591,23.6733,23.524,23.6645,336450.0
2020-05-06 10:50:00,26.95,27.05,26.95,26.96,738500.0,23.6645,23.7523,23.6645,23.6733,738500.0
2020-05-06 11:00:00,26.96,27.01,26.89,26.91,510430.0,23.6733,23.7172,23.6118,23.6294,510430.0
2020-05-06 11:10:00,26.91,26.93,26.8,26.8,280020.0,23.6294,23.6469,23.5328,23.5328,280020.0
2020-05-06 11:20:00,26.79,26.84,26.71,26.82,287450.0,23.524,23.5679,23.4538,23.5504,287450.0
2020-05-06 11:30:00,26.81,26.86,26.77,26.86,335580.0,23.5416,23.5855,23.5064,23.5855,335580.0
2020-05-06 11:40:00,26.88,26.89,26.79,26.8,176420.0,23.603,23.6118,23.524,23.5328,176420.0
2020-05-06 11:50:00,26.8,26.81,26.75,26.81,81140.0,23.5328,23.5416,23.4889,23.5416,81140.0
2020-05-06 12:00:00,26.81,26.85,26.76,26.76,148060.0,23.5416,23.5767,23.4977,23.4977,148060.0
2020-05-06 12:10:00,26.78,26.85,26.76,26.84,489350.0,23.5152,23.5767,23.4977,23.5679,489350.0
2020-05-06 12:20:00,26.83,26.88,26.81,26.82,198510.0,23.5591,23.603,23.5416,23.5504,198510.0
2020-05-06 12:30:00,26.84,26.85,26.81,26.81,143150.0,23.5679,23.5767,23.5416,23.5416,143150.0
2020-05-06 12:40:00,26.82,26.86,26.76,26.84,118720.0,23.5504,23.5855,23.4977,23.5679,118720.0
2020-05-06 12:50:00,26.85,26.85,26.76,26.76,107620.0,23.5767,23.5767,23.4977,23.4977,107620.0
2020-05-06 13:00:00,26.77,26.79,26.73,26.78,110440.0,23.5064,23.524,23.4713,23.5152,110440.0
2020-05-06 13:10:00,26.78,26.85,26.74,26.84,81500.0,23.5152,23.5767,23.4801,23.5679,81500.0
2020-05-06 13:20:00,26.86,26.86,26.74,26.8,92980.0,23.5855,23.5855,23.4801,23.5328,92980.0
2020-05-06 13:30:00,26.79,26.86,26.79,26.86,100040.0,23.524,23.5855,23.524,23.5855,100040.0
2020-05-06 13:40:00,26.87,26.9,26.85,26.89,103440.0,23.5943,23.6206,23.5767,23.6118,103440.0
2020-05-06 13:50:00,26.89,26.91,26.85,26.85,163090.0,23.6118,23.6294,23.5767,23.5767,163090.0
2020-05-06 14:00:00,26.85,26.85,26.75,26.77,147720.0,23.5767,23.5767,23.4889,23.5064,147720.0
2020-05-06 14:10:00,26.76,26.77,26.71,26.74,107440.0,23.4977,23.5064,23.4538,23.4801,107440.0
2020-05-06 14:20:00,26.75,26.78,26.69,26.69,240300.0,23.4889,23.5152,23.4362,23.4362,240300.0
2020-05-06 14:30:00,26.68,26.73,26.66,26.67,219910.0,23.4274,23.4713,23.4099,23.4186,219910.0
2020-05-06 14:40:00,26.68,26.71,26.66,26.69,209390.0,23.4274,23.4538,23.4099,23.4362,209390.0
2020-05-06 14:50:00,26.69,26.7,26.61,26.63,223610.0,23.4362,23.445,23.366,23.3835,223610.0
2020-05-06 15:00:00,26.62,26.64,26.58,26.6,302690.0,23.3747,23.3923,23.3396,23.3572,302690.0
2020-05-06 15:10:00,26.6,26.63,26.54,26.54,271750.0,23.3572,23.3835,23.3045,23.3045,271750.0
2020-05-06 15:20:00,26.54,26.65,26.54,26.64,354430.0,23.3045,23.4011,23.3045,23.3923,354430.0
2020-05-06 15:30:00,26.62,26.62,26.46,26.48,236040.0,23.3747,23.3747,23.2342,23.2518,236040.0
2020-05-06 15:40:00,26.48,26.51,26.4,26.4,327520.0,23.2518,23.2781,23.1816,23.1816,327520.0
2020-05-06 15:50:00,26.37,26.57,26.36,26.4,1506680.0,23.1552,23.3308,23.1464,23.1816,1506680.0
2020-05-07 09:30:00,26.95,27.04,26.82,26.84,615290.0,23.6645,23.7435,23.5504,23.5679,615290.0
2020-05-07 09:40:00,26.84,26.84,26.63,26.66,228990.0,23.5679,23.5679,23.3835,23.4099,228990.0
2020-05-07 09:50:00,26.66,26.86,26.62,26.82,149620.0,23.4099,23.5855,23.3747,23.5504,149620.0
2020-05-07 10:00:00,26.82,26.82,26.61,26.63,400900.0,23.5504,23.5504,23.366,23.3835,400900.0
2020-05-07 10:10:00,26.62,26.72,26.6,26.72,458270.0,23.3747,23.4625,23.3572,23.4625,458270.0
2020-05-07 10:20:00,26.7,26.78,26.64,26.77,122610.0,23.445,23.5152,23.3923,23.5064,122610.0
2020-05-07 10:30:00,26.77,26.84,26.76,26.79,134140.0,23.5064,23.5679,23.4977,23.524,134140.0
2020-05-07 10:40:00,26.79,26.85,26.74,26.75,210430.0,23.524,23.5767,23.4801,23.4889,210430.0
2020-05-07 10:50:00,26.74,26.79,26.71,26.77,127240.0,23.4801,23.524,23.4538,23.5064,127240.0
2020-05-07 11:00:00,26.78,26.85,26.77,26.84,133020.0,23.5152,23.5767,23.5064,23.5679,133020.0
2020-05-07 11:10:00,26.84,26.9,26.84,26.9,152560.0,23.5679,23.6206,23.5679,23.6206,152560.0
2020-05-07 11:20:00,26.89,26.91,26.84,26.89,185400.0,23.6118,23.6294,23.5679,23.6118,185400.0
2020-05-07 11:30:00,26.89,26.92,26.87,26.89,110520.0,23.6118,23.6382,23.5943,23.6118,110520.0
2020-05-07 11:40:00,26.89,27.05,26.89,27.01,510380.0,23.6118,23.7523,23.6118,23.7172,510380.0
2020-05-07 11:50:00,27.01,27.02,26.99,26.99,129620.0,23.7172,23.726,23.6996,23.6996,129620.0
2020-05-07 12:00:00,27.0,27.05,26.94,26.94,176080.0,23.7084,23.7523,23.6557,23.6557,176080.0
2020-05-07 12:10:00,26.93,26.98,26.92,26.97,104540.0,23.6469,23.6908,23.6382,23.6821,104540.0
2020-05-07 12:20:00,26.97,27.01,26.96,27.0,153740.0,23.6821,23.7172,23.6733,23.7084,153740.0
2020-05-07 12:30:00,27.0,27.01,26.95,26.98,114240.0,23.7084,23.7172,23.6645,23.6908,114240.0
2020-05-07 12:40:00,26.98,26.99,26.93,26.93,128380.0,23.6908,23.6996,23.6469,23.6469,128380.0
2020-05-07 12:50:00,26.94,26.99,26.93,26.98,157190.0,23.6557,23.6996,23.6469,23.6908,157190.0
2020-05-07 13:00:00,26.98,27.01,26.97,26.99,127580.0,23.6908,23.7172,23.6821,23.6996,127580.0
2020-05-07 13:10:00,26.99,27.03,26.98,26.99,156530.0,23.6996,23.7347,23.6908,23.6996,156530.0
2020-05-07 13:20:00,26.98,27.01,26.96,26.96,165010.0,23.6908,23.7172,23.6733,23.6733,165010.0
2020-05-07 13:30:00,26.96,26.99,26.96,26.96,208680.0,23.6733,23.6996,23.6733,23.6733,208680.0
2020-05-07 13:40:00,26.97,27.0,26.96,26.97,138280.0,23.6821,23.7084,23.6733,23.6821,138280.0
2020-05-07 13:50:00,26.97,26.97,26.87,26.92,224020.0,23.6821,23.6821,23.5943,23.6382,224020.0
2020-05-07 14:00:00,26.92,26.93,26.9,26.92,113570.0,23.6382,23.6469,23.6206,23.6382,113570.0
2020-05-07 14:10:00,26.92,26.94,26.88,26.91,179670.0,23.6382,23.6557,23.603,23.6294,179670.0
2020-05-07 14:20:00,26.91,26.95,26.84,26.93,424010.0,23.6294,23.6645,23.5679,23.6469,424010.0
2020-05-07 14:30:00,26.93,26.94,26.88,26.91,230140.0,23.6469,23.6557,23.603,23.6294,230140.0
2020-05-07 14:40:00,26.91,26.92,26.85,26.89,276480.0,23.6294,23.6382,23.5767,23.6118,276480.0
2020-05-07 14:50:00,26.89,26.93,26.87,26.91,184240.0,23.6118,23.6469,23.5943,23.6294,184240.0
2020-05-07 15:00:00,26.92,27.0,26.85,26.97,276490.0,23.6382,23.7084,23.5767,23.6821,276490.0
2020-05-07 15:10:00,26.96,26.99,26.82,26.89,303640.0,23.6733,23.6996,23.5504,23.6118,303640.0
2020-05-07 15:20:00,26.89,27.0,26.87,26.95,265910.0,23.6118,23.7084,23.5943,23.6645,265910.0
2020-05-07 15:30:00,26.95,26.96,26.85,26.93,488900.0,23.6645,23.6733,23.5767,23.6469,488900.0
2020-05-07 15:40:00,26.93,26.94,26.87,26.89,487020.0,23.6469,23.6557,23.5943,23.6118,487020.0
2020-05-07 15:50:00,26.88,26.93,26.77,26.78,1689060.0,23.603,23.6469,23.5064,23.5152,1689060.0
2020-05-08 09:30:00,27.23,27.27,27.0,27.05,851870.0,23.9104,23.9455,23.7084,23.7523,851870.0
2020-05-08 09:40:00,27.03,27.14,27.01,27.13,222490.0,23.7347,23.8313,23.7172,23.8226,222490.0
2020-05-08 09:50:00,27.14,27.22,27.08,27.1,410980.0,23.8313,23.9016,23.7787,23.7962,410980.0
2020-05-08 10:00:00,27.1,27.19,27.1,27.14,281080.0,23.7962,23.8752,23.7962,23.8313,281080.0
2020-05-08 10:10:00,27.17,27.37,27.15,27.37,169350.0,23.8577,24.0333,23.8401,24.0333,169350.0
2020-05-08 10:20:00,27.36,27.39,27.33,27.34,531900.0,24.0245,24.0509,23.9982,24.007,531900.0
2020-05-08 10:30:00,27.34,27.35,27.24,27.27,147240.0,24.007,24.0157,23.9191,23.9455,147240.0
2020-05-08 10:40:00,27.26,27.29,27.16,27.16,189590.0,23.9367,23.9631,23.8489,23.8489,189590.0
2020-05-08 10:50:00,27.15,27.23,27.14,27.22,196870.0,23.8401,23.9104,23.8313,23.9016,196870.0
2020-05-08 11:00:00,27.21,27.26,27.13,27.25,262480.0,23.8928,23.9367,23.8226,23.9279,262480.0
2020-05-08 11:10:00,27.25,27.32,27.24,27.28,150490.0,23.9279,23.9894,23.9191,23.9543,150490.0
2020-05-08 11:20:00,27.27,27.31,27.25,27.31,115820.0,23.9455,23.9806,23.9279,23.9806,115820.0
2020-05-08 11:30:00,27.3,27.35,27.3,27.33,108300.0,23.9718,24.0157,23.9718,23.9982,108300.0
2020-05-08 11:40:00,27.35,27.39,27.33,27.33,146240.0,24.0157,24.0509,23.9982,23.9982,146240.0
2020-05-08 11:50:00,27.32,27.35,27.28,27.34,65820.0,23.9894,24.0157,23.9543,24.007,65820.0
2020-05-08 12:00:00,27.34,27.36,27.3,27.3,137430.0,24.007,24.0245,23.9718,23.9718,137430.0
2020-05-08 12:10:00,27.31,27.31,27.24,27.25,102250.0,23.9806,23.9806,23.9191,23.9279,102250.0
2020-05-08 12:20:00,27.25,27.29,27.25,27.29,175350.0,23.9279,23.9631,23.9279,23.9631,175350.0
2020-05-08 12:30:00,27.28,27.33,27.28,27.31,116580.0,23.9543,23.9982,23.9543,23.9806,116580.0
2020-05-08 12:40:00,27.32,27.34,27.3,27.3,140500.0,23.9894,24.007,23.9718,23.9718,140500.0
2020-05-08 12:50:00,27.29,27.34,27.29,27.33,87420.0,23.9631,24.007,23.9631,23.9982,87420.0
2020-05-08 13:00:00,27.31,27.34,27.26,27.28,188320.0,23.9806,24.007,23.9367,23.9543,188320.0
2020-05-08 13:10:00,27.29,27.32,27.28,27.29,397510.0,23.9631,23.9894,23.9543,23.9631,397510.0
2020-05-08 13:20:00,27.28,27.29,27.24,27.26,130400.0,23.9543,23.9631,23.9191,23.9367,130400.0
2020-05-08 13:30:00,27.26,27.26,27.24,27.25,104840.0,23.9367,23.9367,23.9191,23.9279,104840.0
2020-05-08 13:40:00,27.25,27.27,27.15,27.18,135740.0,23.9279,23.9455,23.8401,23.8665,135740.0
2020-05-08 13:50:00,27.17,27.23,27.16,27.22,115390.0,23.8577,23.9104,23.8489,23.9016,115390.0
2020-05-08 14:00:00,27.21,27.23,27.17,27.22,152800.0,23.8928,23.9104,23.8577,23.9016,152800.0
2020-05-08 14:10:00,27.22,27.25,27.21,27.24,75450.0,23.9016,23.9279,23.8928,23.9191,75450.0
2020-05-08 14:20:00,27.25,27.28,27.23,27.27,121720.0,23.9279,23.9543,23.9104,23.9455,121720.0
2020-05-08 14:30:00,27.28,27.29,27.21,27.22,179390.0,23.9543,23.9631,23.8928,23.9016,179390.0
2020-05-08 14:40:00,27.24,27.32,27.24,27.3,88590.0,23.9191,23.9894,23.9191,23.9718,88590.0
2020-05-08 14:50:00,27.3,27.36,27.3,27.34,155180.0,23.9718,24.0245,23.9718,24.007,155180.0
2020-05-08 15:00:00,27.34,27.38,27.33,27.34,188530.0,24.007,24.0421,23.9982,24.007,188530.0
2020-05-08 15:10:00,27.35,27.36,27.29,27.34,236330.0,24.0157,24.0245,23.9631,24.007,236330.0
2020-05-08 15:20:00,27.34,27.41,27.33,27.39,423110.0,24.007,24.0684,23.9982,24.0509,423110.0
2020-05-08 15:30:00,27.39,27.44,27.37,27.43,295120.0,24.0509,24.0948,24.0333,24.086,295120.0
2020-05-08 15:40:00,27.43,27.45,27.39,27.43,550520.0,24.086,24.1035,24.0509,24.086,550520.0
2020-05-08 15:50:00,27.43,27.56,27.38,27.53,1548120.0,24.086,24.2001,24.0421,24.1738,1548120.0
2020-05-11 09:30:00,27.34,27.38,27.24,27.25,544050.0,24.007,24.0421,23.9191,23.9279,544050.0
2020-05-11 09:40:00,27.25,27.38,27.23,27.34,324850.0,23.9279,24.0421,23.9104,24.007,324850.0
2020-05-11 09:50:00,27.35,27.35,27.21,27.23,276030.0,24.0157,24.0157,23.8928,23.9104,276030.0
2020-05-11 10:00:00,27.23,27.32,27.22,27.24,349760.0,23.9104,23.9894,23.9016,23.9191,349760.0
2020-05-11 10:10:00,27.26,27.26,27.18,27.21,279380.0,23.9367,23.9367,23.8665,23.8928,279380.0
2020-05-11 10:20:00,27.2,27.23,27.19,27.21,195770.0,23.884,23.9104,23.8752,23.8928,195770.0
2020-05-11 10:30:00,27.21,27.27,27.18,27.23,193040.0,23.8928,23.9455,23.8665,23.9104,193040.0
2020-05-11 10:40:00,27.21,27.32,27.19,27.32,225820.0,23.8928,23.9894,23.8752,23.9894,225820.0
2020-05-11 10:50:00,27.33,27.36,27.29,27.31,271980.0,23.9982,24.0245,23.9631,23.9806,271980.0
2020-05-11 11:00:00,27.3,27.36,27.29,27.34,130000.0,23.9718,24.0245,23.9631,24.007,130000.0
2020-05-11 11:10:00,27.32,27.39,27.31,27.38,120700.0,23.9894,24.0509,23.9806,24.0421,120700.0
2020-05-11 11:20:00,27.37,27.42,27.34,27.4,119500.0,24.0333,24.0772,24.007,24.0596,119500.0
2020-05-11 11:30:00,27.41,27.43,27.38,27.38,135730.0,24.0684,24.086,24.0421,24.0421,135730.0
2020-05-11 11:40:00,27.38,27.42,27.35,27.41,89870.0,24.0421,24.0772,24.0157,24.0684,89870.0
2020-05-11 11:50:00,27.41,27.46,27.38,27.46,84360.0,24.0684,24.1123,24.0421,24.1123,84360.0
2020-05-11 12:00:00,27.47,27.48,27.42,27.42,135320.0,24.1211,24.1299,24.0772,24.0772,135320.0
2020-05-11 12:10:00,27.42,27.44,27.37,27.41,142430.0,24.0772,24.0948,24.0333,24.0684,142430.0
2020-05-11 12:20:00,27.4,27.51,27.4,27.5,253870.0,24.0596,24.1562,24.0596,24.1475,253870.0
2020-05-11 12:30:00,27.5,27.5,27.44,27.45,172140.0,24.1475,24.1475,24.0948,24.1035,172140.0
2020-05-11 12:40:00,27.45,27.46,27.4,27.41,99210.0,24.1035,24.1123,24.0596,24.0684,99210.0
2020-05-11 12:50:00,27.41,27.46,27.4,27.44,92190.0,24.0684,24.1123,24.0596,24.0948,92190.0
2020-05-11 13:00:00,27.43,27.5,27.43,27.49,89130.0,24.086,24.1475,24.086,24.1387,89130.0
2020-05-11 13:10:00,27.5,27.5,27.46,27.48,133650.0,24.1475,24.1475,24.1123,24.1299,133650.0
2020-05-11 13:20:00,27.49,27.57,27.49,27.56,109400.0,24.1387,24.2089,24.1387,24.2001,109400.0
2020-05-11 13:30:00,27.56,27.66,27.56,27.65,177400.0,24.2001,24.2879,24.2001,24.2792,177400.0
2020-05-11 13:40:00,27.65,27.67,27.58,27.59,168630.0,24.2792,24.2967,24.2177,24.2265,168630.0
2020-05-11 13:50:00,27.59,27.6,27.52,27.53,216210.0,24.2265,24.2353,24.165,24.1738,216210.0
2020-05-11 14:00:00,27.53,27.55,27.5,27.52,199000.0,24.1738,24.1914,24.1475,24.165,199000.0
2020-05-11 14:10:00,27.52,27.56,27.5,27.54,154860.0,24.165,24.2001,24.1475,24.1826,154860.0
2020-05-11 14:20:00,27.54,27.6,27.54,27.56,120670.0,24.1826,24.2353,24.1826,24.2001,120670.0
2020-05-11 14:30:00,27.58,27.63,27.58,27.61,168170.0,24.2177,24.2616,24.2177,24.244,168170.0
2020-05-11 14:40:00,27.63,27.63,27.56,27.61,93310.0,24.2616,24.2616,24.2001,24.244,93310.0
2020-05-11 14:50:00,27.61,27.61,27.57,27.58,114090.0,24.244,24.244,24.2089,24.2177,114090.0
2020-05-11 15:00:00,27.59,27.66,27.58,27.65,223020.0,24.2265,24.2879,24.2177,24.2792,223020.0
2020-05-11 15:10:00,27.65,27.66,27.6,27.63,194390.0,24.2792,24.2879,24.2353,24.2616,194390.0
2020-05-11 15:20:00,27.62,27.64,27.61,27.64,213050.0,24.2528,24.2704,24.244,24.2704,213050.0
2020-05-11 15:30:00,27.62,27.65,27.57,27.63,273440.0,24.2528,24.2792,24.2089,24.2616,273440.0
2020-05-11 15:40:00,27.64,27.66,27.6,27.63,363160.0,24.2704,24.2879,24.2353,24.2616,363160.0
2020-05-11 15:50:00,27.62,27.65,27.53,27.53,1263180.0,24.2528,24.2792,24.1738,24.1738,1263180.0
2020-05-12 09:30:00,27.68,27.77,27.57,27.6,731540.0,24.3055,24.3845,24.2089,24.2353,731540.0
2020-05-12 09:40:00,27.59,27.74,27.55,27.63,381120.0,24.2265,24.3582,24.1914,24.2616,381120.0
2020-05-12 09:50:00,27.64,27.64,27.46,27.61,159420.0,24.2704,24.2704,24.1123,24.244,159420.0
2020-05-12 10:00:00,27.61,27.64,27.48,27.51,187110.0,24.244,24.2704,24.1299,24.1562,187110.0
2020-05-12 10:10:00,27.53,27.64,27.46,27.61,228770.0,24.1738,24.2704,24.1123,24.244,228770.0
2020-05-12 10:20:00,27.61,27.65,27.5,27.53,215920.0,24.244,24.2792,24.1475,24.1738,215920.0
2020-05-12 10:30:00,27.54,27.59,27.5,27.52,356070.0,24.1826,24.2265,24.1475,24.165,356070.0
2020-05-12 10:40:00,27.52,27.57,27.49,27.51,202930.0,24.165,24.2089,24.1387,24.1562,202930.0
2020-05-12 10:50:00,27.52,27.54,27.49,27.49,294650.0,24.165,24.1826,24.1387,24.1387,294650.0
2020-05-12 11:00:00,27.49,27.52,27.47,27.52,186740.0,24.1387,24.165,24.1211,24.165,186740.0
2020-05-12 11:10:00,27.52,27.53,27.45,27.45,273440.0,24.165,24.1738,24.1035,24.1035,273440.0
2020-05-12 11:20:00,27.45,27.46,27.4,27.43,282760.0,24.1035,24.1123,24.0596,24.086,282760.0
2020-05-12 11:30:00,27.43,27.46,27.33,27.34,412030.0,24.086,24.1123,23.9982,24.007,412030.0
2020-05-12 11:40:00,27.34,27.39,27.34,27.37,47190.0,24.007,24.0509,24.007,24.0333,47190.0
2020-05-12 11:50:00,27.38,27.44,27.37,27.44,44680.0,24.0421,24.0948,24.0333,24.0948,44680.0
2020-05-12 12:00:00,27.44,27.52,27.43,27.5,86220.0,24.0948,24.165,24.086,24.1475,86220.0
2020-05-12 12:10:00,27.49,27.49,27.43,27.44,81290.0,24.1387,24.1387,24.086,24.0948,81290.0
2020-05-12 12:20:00,27.43,27.47,27.43,27.46,164520.0,24.086,24.1211,24.086,24.1123,164520.0
2020-05-12 12:30:00,27.47,27.47,27.41,27.45,136620.0,24.1211,24.1211,24.0684,24.1035,136620.0
2020-05-12 12:40:00,27.44,27.46,27.43,27.44,177430.0,24.0948,24.1123,24.086,24.0948,177430.0
2020-05-12 12:50:00,27.44,27.51,27.43,27.47,79470.0,24.0948,24.1562,24.086,24.1211,79470.0
2020-05-12 13:00:00,27.47,27.48,27.4,27.46,95880.0,24.1211,24.1299,24.0596,24.1123,95880.0
2020-05-12 13:10:00,27.46,27.46,27.34,27.34,97810.0,24.1123,24.1123,24.007,24.007,97810.0
2020-05-12 13:20:00,27.35,27.36,27.28,27.28,209740.0,24.0157,24.0245,23.9543,23.9543,209740.0
2020-05-12 13:30:00,27.28,27.38,27.27,27.35,101680.0,23.9543,24.0421,23.9455,24.0157,101680.0
2020-05-12 13:40:00,27.35,27.42,27.33,27.4,122880.0,24.0157,24.0772,23.9982,24.0596,122880.0
2020-05-12 13:50:00,27.4,27.42,27.38,27.41,50890.0,24.0596,24.0772,24.0421,24.0684,50890.0
2020-05-12 14:00:00,27.4,27.42,27.38,27.38,158080.0,24.0596,24.0772,24.0421,24.0421,158080.0
2020-05-12 14:10:00,27.37,27.38,27.3,27.31,132990.0,24.0333,24.0421,23.9718,23.9806,132990.0
2020-05-12 14:20:00,27.33,27.39,27.33,27.38,58180.0,23.9982,24.0509,23.9982,24.0421,58180.0
2020-05-12 14:30:00,27.37,27.44,27.33,27.43,135150.0,24.0333,24.0948,23.9982,24.086,135150.0
2020-05-12 14:40:00,27.42,27.42,27.31,27.38,112770.0,24.0772,24.0772,23.9806,24.0421,112770.0
2020-05-12 14:50:00,27.39,27.46,27.37,27.43,113960.0,24.0509,24.1123,24.0333,24.086,113960.0
2020-05-12 15:00:00,27.42,27.45,27.39,27.41,103200.0,24.0772,24.1035,24.0509,24.0684,103200.0
2020-05-12 15:10:00,27.4,27.41,27.31,27.32,264510.0,24.0596,24.0684,23.9806,23.9894,264510.0
2020-05-12 15:20:00,27.32,27.32,27.22,27.23,214550.0,23.9894,23.9894,23.9016,23.9104,214550.0
2020-05-12 15:30:00,27.24,27.25,27.12,27.15,316770.0,23.9191,23.9279,23.8138,23.8401,316770.0
2020-05-12 15:40:00,27.14,27.14,27.02,27.03,700310.0,23.8313,23.8313,23.726,23.7347,700310.0
2020-05-12 15:50:00,27.02,27.08,26.82,26.83,2179680.0,23.726,23.7787,23.5504,23.5591,2179680.0
2020-05-13 09:30:00,27.01,27.03,26.56,26.65,551670.0,23.7172,23.7347,23.322,23.4011,551670.0
2020-05-13 09:40:00,26.68,26.72,26.57,26.65,248510.0,23.4274,23.4625,23.3308,23.4011,248510.0
2020-05-13 09:50:00,26.64,26.73,26.51,26.64,536060.0,23.3923,23.4713,23.2781,23.3923,536060.0
2020-05-13 10:00:00,26.62,26.89,26.62,26.81,330620.0,23.3747,23.6118,23.3747,23.5416,330620.0
2020-05-13 10:10:00,26.84,26.89,26.75,26.78,363020.0,23.5679,23.6118,23.4889,23.5152,363020.0
2020-05-13 10:20:00,26.76,26.88,26.73,26.86,428940.0,23.4977,23.603,23.4713,23.5855,428940.0
2020-05-13 10:30:00,26.86,26.96,26.84,26.91,281060.0,23.5855,23.6733,23.5679,23.6294,281060.0
2020-05-13 10:40:00,26.9,26.92,26.73,26.76,173360.0,23.6206,23.6382,23.4713,23.4977,173360.0
2020-05-13 10:50:00,26.74,26.75,26.57,26.6,190380.0,23.4801,23.4889,23.3308,23.3572,190380.0
2020-05-13 11:00:00,26.6,26.63,26.55,26.6,210670.0,23.3572,23.3835,23.3133,23.3572,210670.0
2020-05-13 11:10:00,26.61,26.68,26.58,26.58,137410.0,23.366,23.4274,23.3396,23.3396,137410.0
2020-05-13 11:20:00,26.57,26.57,26.44,26.47,364740.0,23.3308,23.3308,23.2167,23.243,364740.0
2020-05-13 11:30:00,26.47,26.49,26.31,26.38,317710.0,23.243,23.2606,23.1025,23.164,317710.0
2020-05-13 11:40:00,26.39,26.39,26.17,26.2,448890.0,23.1728,23.1728,22.9796,23.0059,448890.0
2020-05-13 11:50:00,26.2,26.29,26.15,26.22,350640.0,23.0059,23.085,22.962,23.0235,350640.0
2020-05-13 12:00:00,26.21,26.26,25.98,25.99,589580.0,23.0147,23.0586,22.8128,22.8215,589580.0
2020-05-13 12:10:00,26.0,26.11,26.0,26.05,186630.0,22.8303,22.9269,22.8303,22.8742,186630.0
2020-05-13 12:20:00,26.05,26.19,26.05,26.17,340910.0,22.8742,22.9972,22.8742,22.9796,340910.0
2020-05-13 12:30:00,26.17,26.28,26.13,26.25,488350.0,22.9796,23.0762,22.9445,23.0498,488350.0
2020-05-13 12:40:00,26.25,26.37,26.21,26.35,476370.0,23.0498,23.1552,23.0147,23.1376,476370.0
2020-05-13 12:50:00,26.35,26.36,26.25,26.28,245890.0,23.1376,23.1464,23.0498,23.0762,245890.0
2020-05-13 13:00:00,26.28,26.3,26.05,26.08,243950.0,23.0762,23.0937,22.8742,22.9006,243950.0
2020-05-13 13:10:00,26.08,26.25,26.08,26.25,145140.0,22.9006,23.0498,22.9006,23.0498,145140.0
2020-05-13 13:20:00,26.25,26.26,26.19,26.24,198580.0,23.0498,23.0586,22.9972,23.0411,198580.0
2020-05-13 13:30:00,26.23,26.27,26.19,26.27,261900.0,23.0323,23.0674,22.9972,23.0674,261900.0
2020-05-13 13:40:00,26.28,26.28,26.18,26.21,150920.0,23.0762,23.0762,22.9884,23.0147,150920.0
2020-05-13 13:50:00,26.24,26.25,26.17,26.18,189770.0,23.0411,23.0498,22.9796,22.9884,189770.0
2020-05-13 14:00:00,26.18,26.18,26.08,26.15,190780.0,22.9884,22.9884,22.9006,22.962,190780.0
2020-05-13 14:10:00,26.15,26.31,26.13,26.27,166330.0,22.962,23.1025,22.9445,23.0674,166330.0
2020-05-13 14:20:00,26.29,26.32,26.22,26.23,120520.0,23.085,23.1113,23.0235,23.0323,120520.0
2020-05-13 14:30:00,26.24,26.25,26.18,26.19,136060.0,23.0411,23.0498,22.9884,22.9972,136060.0
2020-05-13 14:40:00,26.2,26.22,26.13,26.2,146320.0,23.0059,23.0235,22.9445,23.0059,146320.0
2020-05-13 14:50:00,26.19,26.2,26.1,26.1,127810.0,22.9972,23.0059,22.9181,22.9181,127810.0
2020-05-13 15:00:00,26.11,26.28,26.11,26.14,171810.0,22.9269,23.0762,22.9269,22.9532,171810.0
2020-05-13 15:10:00,26.15,26.2,26.07,26.12,233360.0,22.962,23.0059,22.8918,22.9357,233360.0
2020-05-13 15:20:00,26.11,26.13,25.94,26.06,346920.0,22.9269,22.9445,22.7776,22.883,346920.0
2020-05-13 15:30:00,26.01,26.08,25.98,26.05,452670.0,22.8391,22.9006,22.8128,22.8742,452670.0
2020-05-13 15:40:00,26.06,26.17,26.03,26.15,684920.0,22.883,22.9796,22.8567,22.962,684920.0
2020-05-13 15:50:00,26.15,26.36,26.15,26.32,1340350.0,22.962,23.1464,22.962,23.1113,1340350.0
2020-05-14 09:30:00,26.13,26.15,25.85,25.86,586970.0,22.9445,22.962,22.6986,22.7074,586970.0
2020-05-14 09:40:00,25.85,25.87,25.65,25.67,639890.0,22.6986,22.7162,22.523,22.5405,639890.0
2020-05-14 09:50:00,25.67,25.7,25.48,25.51,500130.0,22.5405,22.5669,22.3737,22.4001,500130.0
2020-05-14 10:00:00,25.52,25.74,25.5,25.73,244720.0,22.4088,22.602,22.3913,22.5932,244720.0
2020-05-14 10:10:00,25.73,25.82,25.55,25.64,408900.0,22.5932,22.6723,22.4352,22.5142,408900.0
2020-05-14 10:20:00,25.64,25.77,25.62,25.66,252090.0,22.5142,22.6284,22.4966,22.5318,252090.0
2020-05-14 10:30:00,25.67,25.84,25.63,25.84,279960.0,22.5405,22.6898,22.5054,22.6898,279960.0
2020-05-14 10:40:00,25.83,26.01,25.78,26.01,355620.0,22.681,22.8391,22.6371,22.8391,355620.0
2020-05-14 10:50:00,26.01,26.12,25.99,26.01,185860.0,22.8391,22.9357,22.8215,22.8391,185860.0
2020-05-14 11:00:00,26.0,26.19,26.0,26.14,210400.0,22.8303,22.9972,22.8303,22.9532,210400.0
2020-05-14 11:10:00,26.14,26.22,26.11,26.2,264730.0,22.9532,23.0235,22.9269,23.0059,264730.0
2020-05-14 11:20:00,26.16,26.16,25.9,25.93,453760.0,22.9708,22.9708,22.7425,22.7689,453760.0
2020-05-14 11:30:00,25.95,26.04,25.88,25.88,265270.0,22.7864,22.8654,22.7249,22.7249,265270.0
2020-05-14 11:40:00,25.88,25.89,25.79,25.82,182730.0,22.7249,22.7337,22.6459,22.6723,182730.0
2020-05-14 11:50:00,25.79,25.87,25.73,25.76,159430.0,22.6459,22.7162,22.5932,22.6196,159430.0
2020-05-14 12:00:00,25.75,25.83,25.73,25.79,148570.0,22.6108,22.681,22.5932,22.6459,148570.0
2020-05-14 12:10:00,25.79,25.87,25.78,25.82,167770.0,22.6459,22.7162,22.6371,22.6723,167770.0
2020-05-14 12:20:00,25.85,25.97,25.82,25.92,209640.0,22.6986,22.804,22.6723,22.7601,209640.0
2020-05-14 12:30:00,25.92,25.95,25.9,25.92,164360.0,22.7601,22.7864,22.7425,22.7601,164360.0
2020-05-14 12:40:00,25.92,25.97,25.84,25.87,200290.0,22.7601,22.804,22.6898,22.7162,200290.0
2020-05-14 12:50:00,25.84,26.07,25.83,26.05,205800.0,22.6898,22.8918,22.681,22.8742,205800.0
2020-05-14 13:00:00,26.07,26.09,25.98,26.01,221250.0,22.8918,22.9093,22.8128,22.8391,221250.0
2020-05-14 13:10:00,26.0,26.06,25.99,26.04,178040.0,22.8303,22.883,22.8215,22.8654,178040.0
2020-05-14 13:20:00,26.05,26.14,26.05,26.1,296970.0,22.8742,22.9532,22.8742,22.9181,296970.0
2020-05-14 13:30:00,26.12,26.19,26.09,26.11,246520.0,22.9357,22.9972,22.9093,22.9269,246520.0
2020-05-14 13:40:00,26.1,26.17,26.08,26.16,200130.0,22.9181,22.9796,22.9006,22.9708,200130.0
2020-05-14 13:50:00,26.17,26.17,26.07,26.07,178470.0,22.9796,22.9796,22.8918,22.8918,178470.0
2020-05-14 14:00:00,26.05,26.07,25.99,26.04,134600.0,22.8742,22.8918,22.8215,22.8654,134600.0
2020-05-14 14:10:00,26.04,26.09,26.03,26.06,159170.0,22.8654,22.9093,22.8567,22.883,159170.0
2020-05-14 14:20:00,26.08,26.15,26.07,26.14,194660.0,22.9006,22.962,22.8918,22.9532,194660.0
2020-05-14 14:30:00,26.15,26.16,26.01,26.02,248590.0,22.962,22.9708,22.8391,22.8479,248590.0
2020-05-14 14:40:00,26.03,26.14,26.0,26.13,196760.0,22.8567,22.9532,22.8303,22.9445,196760.0
2020-05-14 14:50:00,26.11,26.3,26.08,26.29,145620.0,22.9269,23.0937,22.9006,23.085,145620.0
2020-05-14 15:00:00,26.28,26.41,26.27,26.41,424720.0,23.0762,23.1903,23.0674,23.1903,424720.0
2020-05-14 15:10:00,26.4,26.42,26.34,26.39,200680.0,23.1816,23.1991,23.1289,23.1728,200680.0
2020-05-14 15:20:00,26.38,26.5,26.37,26.49,385610.0,23.164,23.2694,23.1552,23.2606,385610.0
2020-05-14 15:30:00,26.49,26.53,26.38,26.38,306640.0,23.2606,23.2957,23.164,23.164,306640.0
2020-05-14 15:40:00,26.38,26.51,26.34,26.49,474980.0,23.164,23.2781,23.1289,23.2606,474980.0
2020-05-14 15:50:00,26.5,26.7,26.5,26.69,1894980.0,23.2694,23.445,23.2694,23.4362,1894980.0
2020-05-15 09:30:00,25.94,25.98,25.68,25.98,1540700.0,22.7776,22.8128,22.5493,22.8128,1540700.0
2020-05-15 09:40:00,25.98,26.16,25.91,25.98,494980.0,22.8128,22.9708,22.7513,22.8128,494980.0
2020-05-15 09:50:00,25.98,26.18,25.98,26.15,348930.0,22.8128,22.9884,22.8128,22.962,348930.0
2020-05-15 10:00:00,26.16,26.17,26.07,26.11,318900.0,22.9708,22.9796,22.8918,22.9269,318900.0
2020-05-15 10:10:00,26.11,26.37,26.1,26.32,515600.0,22.9269,23.1552,22.9181,23.1113,515600.0
2020-05-15 10:20:00,26.32,26.34,26.22,26.27,454260.0,23.1113,23.1289,23.0235,23.0674,454260.0
2020-05-15 10:30:00,26.26,26.31,26.11,26.21,377130.0,23.0586,23.1025,22.9269,23.0147,377130.0
2020-05-15 10:40:00,26.2,26.2,26.09,26.14,151430.0,23.0059,23.0059,22.9093,22.9532,151430.0
2020-05-15 10:50:00,26.13,26.16,25.94,25.99,294940.0,22.9445,22.9708,22.7776,22.8215,294940.0
2020-05-15 11:00:00,25.99,25.99,25.85,25.94,202350.0,22.8215,22.8215,22.6986,22.7776,202350.0
2020-05-15 11:10:00,25.94,26.05,25.91,26.03,105610.0,22.7776,22.8742,22.7513,22.8567,105610.0
2020-05-15 11:20:00,26.01,26.07,25.99,26.03,188630.0,22.8391,22.8918,22.8215,22.8567,188630.0
2020-05-15 11:30:00,26.02,26.1,26.0,26.04,133470.0,22.8479,22.9181,22.8303,22.8654,133470.0
2020-05-15 11:40:00,26.04,26.04,25.96,26.01,149160.0,22.8654,22.8654,22.7952,22.8391,149160.0
2020-05-15 11:50:00,26.02,26.1,25.97,26.09,147170.0,22.8479,22.9181,22.804,22.9093,147170.0
2020-05-15 12:00:00,26.08,26.15,26.07,26.14,185100.0,22.9006,22.962,22.8918,22.9532,185100.0
2020-05-15 12:10:00,26.14,26.17,26.09,26.12,145870.0,22.9532,22.9796,22.9093,22.9357,145870.0
2020-05-15 12:20:00,26.17,26.24,26.17,26.2,140270.0,22.9796,23.0411,22.9796,23.0059,140270.0
2020-05-15 12:30:00,26.21,26.25,26.18,26.24,101780.0,23.0147,23.0498,22.9884,23.0411,101780.0
2020-05-15 12:40:00,26.24,26.3,26.16,26.2,297860.0,23.0411,23.0937,22.9708,23.0059,297860.0
2020-05-15 12:50:00,26.21,26.26,26.18,26.23,188900.0,23.0147,23.0586,22.9884,23.0323,188900.0
2020-05-15 13:00:00,26.25,26.38,26.23,26.34,186050.0,23.0498,23.164,23.0323,23.1289,186050.0
2020-05-15 13:10:00,26.34,26.41,26.3,26.31,182010.0,23.1289,23.1903,23.0937,23.1025,182010.0
2020-05-15 13:20:00,26.31,26.32,26.22,26.27,121880.0,23.1025,23.1113,23.0235,23.0674,121880.0
2020-05-15 13:30:00,26.27,26.28,26.19,26.25,147850.0,23.0674,23.0762,22.9972,23.0498,147850.0
2020-05-15 13:40:00,26.26,26.26,26.17,26.2,110810.0,23.0586,23.0586,22.9796,23.0059,110810.0
2020-05-15 13:50:00,26.2,26.33,26.19,26.32,89610.0,23.0059,23.1201,22.9972,23.1113,89610.0
2020-05-15 14:00:00,26.32,26.4,26.31,26.35,237640.0,23.1113,23.1816,23.1025,23.1376,237640.0
2020-05-15 14:10:00,26.36,26.36,26.31,26.32,167540.0,23.1464,23.1464,23.1025,23.1113,167540.0
2020-05-15 14:20:00,26.34,26.39,26.31,26.34,355210.0,23.1289,23.1728,23.1025,23.1289,355210.0
2020-05-15 14:30:00,26.33,26.34,26.2,26.21,305020.0,23.1201,23.1289,23.0059,23.0147,305020.0
2020-05-15 14:40:00,26.21,26.23,26.18,26.2,158150.0,23.0147,23.0323,22.9884,23.0059,158150.0
2020-05-15 14:50:00,26.2,26.23,26.13,26.13,174880.0,23.0059,23.0323,22.9445,22.9445,174880.0
2020-05-15 15:00:00,26.15,26.22,26.12,26.17,196990.0,22.962,23.0235,22.9357,22.9796,196990.0
2020-05-15 15:10:00,26.17,26.18,26.09,26.11,363050.0,22.9796,22.9884,22.9093,22.9269,363050.0
2020-05-15 15:20:00,26.12,26.16,26.06,26.06,442230.0,22.9357,22.9708,22.883,22.883,442230.0
2020-05-15 15:30:00,26.08,26.13,26.0,26.01,708840.0,22.9006,22.9445,22.8303,22.8391,708840.0
2020-05-15 15:40:00,26.01,26.04,25.96,26.03,824870.0,22.8391,22.8654,22.7952,22.8567,824870.0
2020-05-15 15:50:00,26.03,26.07,25.94,26.04,2241410.0,22.8567,22.8918,22.7776,22.8654,2241410.0
2020-05-18 09:30:00,26.86,27.09,26.8,27.03,1659240.0,23.5855,23.7874,23.5328,23.7347,1659240.0
2020-05-18 09:40:00,27.05,27.29,27.0,27.22,525480.0,23.7523,23.9631,23.7084,23.9016,525480.0
2020-05-18 09:50:00,27.23,27.24,27.07,27.16,310130.0,23.9104,23.9191,23.7699,23.8489,310130.0
2020-05-18 10:00:00,27.16,27.25,27.11,27.17,446390.0,23.8489,23.9279,23.805,23.8577,446390.0
2020-05-18 10:10:00,27.19,27.3,27.18,27.27,552860.0,23.8752,23.9718,23.8665,23.9455,552860.0
2020-05-18 10:20:00,27.28,27.37,27.24,27.26,436840.0,23.9543,24.0333,23.9191,23.9367,436840.0
2020-05-18 10:30:00,27.27,27.36,27.27,27.33,278640.0,23.9455,24.0245,23.9455,23.9982,278640.0
2020-05-18 10:40:00,27.33,27.39,27.3,27.31,357360.0,23.9982,24.0509,23.9718,23.9806,357360.0
2020-05-18 10:50:00,27.32,27.36,27.27,27.36,212650.0,23.9894,24.0245,23.9455,24.0245,212650.0
2020-05-18 11:00:00,27.35,27.42,27.33,27.41,162080.0,24.0157,24.0772,23.9982,24.0684,162080.0
2020-05-18 11:10:00,27.42,27.45,27.36,27.44,255640.0,24.0772,24.1035,24.0245,24.0948,255640.0
2020-05-18 11:20:00,27.44,27.49,27.42,27.43,194250.0,24.0948,24.1387,24.0772,24.086,194250.0
2020-05-18 11:30:00,27.43,27.47,27.39,27.39,200950.0,24.086,24.1211,24.0509,24.0509,200950.0
2020-05-18 11:40:00,27.39,27.5,27.39,27.4,238960.0,24.0509,24.1475,24.0509,24.0596,238960.0
2020-05-18 11:50:00,27.41,27.47,27.4,27.47,203260.0,24.0684,24.1211,24.0596,24.1211,203260.0
2020-05-18 12:00:00,27.48,27.51,27.41,27.45,313380.0,24.1299,24.1562,24.0684,24.1035,313380.0
2020-05-18 12:10:00,27.43,27.44,27.38,27.39,185930.0,24.086,24.0948,24.0421,24.0509,185930.0
2020-05-18 12:20:00,27.4,27.44,27.37,27.43,225460.0,24.0596,24.0948,24.0333,24.086,225460.0
2020-05-18 12:30:00,27.44,27.45,27.39,27.41,183800.0,24.0948,24.1035,24.0509,24.0684,183800.0
2020-05-18 12:40:00,27.42,27.43,27.36,27.42,230880.0,24.0772,24.086,24.0245,24.0772,230880.0
2020-05-18 12:50:00,27.42,27.45,27.4,27.45,185180.0,24.0772,24.1035,24.0596,24.1035,185180.0
2020-05-18 13:00:00,27.45,27.49,27.44,27.49,213860.0,24.1035,24.1387,24.0948,24.1387,213860.0
2020-05-18 13:10:00,27.49,27.55,27.49,27.55,229900.0,24.1387,24.1914,24.1387,24.1914,229900.0
2020-05-18 13:20:00,27.54,27.62,27.54,27.61,303630.0,24.1826,24.2528,24.1826,24.244,303630.0
2020-05-18 13:30:00,27.61,27.67,27.6,27.67,415930.0,24.244,24.2967,24.2353,24.2967,415930.0
2020-05-18 13:40:00,27.66,27.67,27.62,27.64,258760.0,24.2879,24.2967,24.2528,24.2704,258760.0
2020-05-18 13:50:00,27.63,27.64,27.53,27.53,162260.0,24.2616,24.2704,24.1738,24.1738,162260.0
2020-05-18 14:00:00,27.54,27.57,27.52,27.53,195270.0,24.1826,24.2089,24.165,24.1738,195270.0
2020-05-18 14:10:00,27.53,27.53,27.44,27.45,202640.0,24.1738,24.1738,24.0948,24.1035,202640.0
2020-05-18 14:20:00,27.45,27.51,27.42,27.49,188760.0,24.1035,24.1562,24.0772,24.1387,188760.0
2020-05-18 14:30:00,27.49,27.53,27.47,27.49,168750.0,24.1387,24.1738,24.1211,24.1387,168750.0
2020-05-18 14:40:00,27.5,27.57,27.49,27.53,222350.0,24.1475,24.2089,24.1387,24.1738,222350.0
2020-05-18 14:50:00,27.51,27.51,27.44,27.48,241000.0,24.1562,24.1562,24.0948,24.1299,241000.0
2020-05-18 15:00:00,27.49,27.57,27.49,27.55,434700.0,24.1387,24.2089,24.1387,24.1914,434700.0
2020-05-18 15:10:00,27.54,27.55,27.48,27.52,415170.0,24.1826,24.1914,24.1299,24.165,415170.0
2020-05-18 15:20:00,27.52,27.55,27.5,27.53,617730.0,24.165,24.1914,24.1475,24.1738,617730.0
2020-05-18 15:30:00,27.54,27.58,27.46,27.47,700830.0,24.1826,24.2177,24.1123,24.1211,700830.0
2020-05-18 15:40:00,27.48,27.49,27.39,27.4,974490.0,24.1299,24.1387,24.0509,24.0596,974490.0
2020-05-18 15:50:00,27.4,27.42,27.3,27.35,2427430.0,24.0596,24.0772,23.9718,24.0157,2427430.0
2020-05-19 09:30:00,27.35,27.4,27.16,27.35,1057010.0,24.0157,24.0596,23.8489,24.0157,1057010.0
2020-05-19 09:40:00,27.37,27.41,27.24,27.24,465200.0,24.0333,24.0684,23.9191,23.9191,465200.0
2020-05-19 09:50:00,27.25,27.43,27.24,27.33,359270.0,23.9279,24.086,23.9191,23.9982,359270.0
2020-05-19 10:00:00,27.33,27.46,27.31,27.38,243560.0,23.9982,24.1123,23.9806,24.0421,243560.0
2020-05-19 10:10:00,27.37,27.4,27.29,27.32,162100.0,24.0333,24.0596,23.9631,23.9894,162100.0
2020-05-19 10:20:00,27.33,27.33,27.26,27.28,204760.0,23.9982,23.9982,23.9367,23.9543,204760.0
2020-05-19 10:30:00,27.3,27.33,27.26,27.28,267890.0,23.9718,23.9982,23.9367,23.9543,267890.0
2020-05-19 10:40:00,27.27,27.27,27.17,27.26,244570.0,23.9455,23.9455,23.8577,23.9367,244570.0
2020-05-19 10:50:00,27.26,27.4,27.26,27.39,292030.0,23.9367,24.0596,23.9367,24.0509,292030.0
2020-05-19 11:00:00,27.39,27.46,27.37,27.46,116560.0,24.0509,24.1123,24.0333,24.1123,116560.0
2020-05-19 11:10:00,27.46,27.47,27.4,27.42,158320.0,24.1123,24.1211,24.0596,24.0772,158320.0
2020-05-19 11:20:00,27.41,27.45,27.39,27.4,161250.0,24.0684,24.1035,24.0509,24.0596,161250.0
2020-05-19 11:30:00,27.41,27.45,27.33,27.33,250980.0,24.0684,24.1035,23.9982,23.9982,250980.0
2020-05-19 11:40:00,27.33,27.36,27.26,27.31,162150.0,23.9982,24.0245,23.9367,23.9806,162150.0
2020-05-19 11:50:00,27.31,27.41,27.3,27.4,148230.0,23.9806,24.0684,23.9718,24.0596,148230.0
2020-05-19 12:00:00,27.4,27.4,27.33,27.38,180380.0,24.0596,24.0596,23.9982,24.0421,180380.0
2020-05-19 12:10:00,27.38,27.4,27.29,27.3,127090.0,24.0421,24.0596,23.9631,23.9718,127090.0
2020-05-19 12:20:00,27.3,27.39,27.3,27.37,98890.0,23.9718,24.0509,23.9718,24.0333,98890.0
2020-05-19 12:30:00,27.37,27.39,27.31,27.36,127980.0,24.0333,24.0509,23.9806,24.0245,127980.0
2020-05-19 12:40:00,27.35,27.39,27.3,27.36,310400.0,24.0157,24.0509,23.9718,24.0245,310400.0
2020-05-19 12:50:00,27.36,27.38,27.35,27.36,46100.0,24.0245,24.0421,24.0157,24.0245,46100.0
2020-05-19 13:00:00,27.35,27.39,27.34,27.38,97950.0,24.0157,24.0509,24.007,24.0421,97950.0
2020-05-19 13:10:00,27.38,27.45,27.38,27.45,418340.0,24.0421,24.1035,24.0421,24.1035,418340.0
2020-05-19 13:20:00,27.45,27.48,27.44,27.44,108600.0,24.1035,24.1299,24.0948,24.0948,108600.0
2020-05-19 13:30:00,27.43,27.51,27.43,27.51,195350.0,24.086,24.1562,24.086,24.1562,195350.0
2020-05-19 13:40:00,27.51,27.52,27.42,27.45,241420.0,24.1562,24.165,24.0772,24.1035,241420.0
2020-05-19 13:50:00,27.45,27.51,27.45,27.49,112680.0,24.1035,24.1562,24.1035,24.1387,112680.0
2020-05-19 14:00:00,27.5,27.53,27.43,27.51,157980.0,24.1475,24.1738,24.086,24.1562,157980.0
2020-05-19 14:10:00,27.51,27.56,27.5,27.55,115740.0,24.1562,24.2001,24.1475,24.1914,115740.0
2020-05-19 14:20:00,27.54,27.56,27.52,27.55,382620.0,24.1826,24.2001,24.165,24.1914,382620.0
2020-05-19 14:30:00,27.54,27.59,27.54,27.58,220030.0,24.1826,24.2265,24.1826,24.2177,220030.0
2020-05-19 14:40:00,27.58,27.6,27.57,27.6,281750.0,24.2177,24.2353,24.2089,24.2353,281750.0
2020-05-19 14:50:00,27.6,27.6,27.39,27.41,618420.0,24.2353,24.2353,24.0509,24.0684,618420.0
2020-05-19 15:00:00,27.41,27.51,27.37,27.49,306400.0,24.0684,24.1562,24.0333,24.1387,306400.0
2020-05-19 15:10:00,27.48,27.56,27.45,27.45,251230.0,24.1299,24.2001,24.1035,24.1035,251230.0
2020-05-19 15:20:00,27.46,27.47,27.34,27.43,523300.0,24.1123,24.1211,24.007,24.086,523300.0
2020-05-19 15:30:00,27.43,27.44,27.31,27.36,358420.0,24.086,24.0948,23.9806,24.0245,358420.0
2020-05-19 15:40:00,27.35,27.43,27.35,27.41,598070.0,24.0157,24.086,24.0157,24.0684,598070.0
2020-05-19 15:50:00,27.39,27.43,27.16,27.19,1814140.0,24.0509,24.086,23.8489,23.8752,1814140.0
2020-05-20 09:30:00,27.7,28.02,27.61,27.9,1906460.0,24.3231,24.6041,24.244,24.4987,1906460.0
2020-05-20 09:40:00,27.88,27.89,27.78,27.88,212390.0,24.4811,24.4899,24.3933,24.4811,212390.0
2020-05-20 09:50:00,27.89,27.96,27.82,27.96,192790.0,24.4899,24.5514,24.4284,24.5514,192790.0
2020-05-20 10:00:00,27.98,28.08,27.95,28.04,377230.0,24.5689,24.6567,24.5426,24.6216,377230.0
2020-05-20 10:10:00,28.05,28.06,27.98,28.03,233020.0,24.6304,24.6392,24.5689,24.6128,233020.0
2020-05-20 10:20:00,28.05,28.07,27.94,27.98,94760.0,24.6304,24.648,24.5338,24.5689,94760.0
2020-05-20 10:30:00,27.97,28.01,27.92,28.0,148110.0,24.5602,24.5953,24.5162,24.5865,148110.0
2020-05-20 10:40:00,28.01,28.03,27.89,27.94,184410.0,24.5953,24.6128,24.4899,24.5338,184410.0
2020-05-20 10:50:00,27.93,27.96,27.88,27.93,124280.0,24.525,24.5514,24.4811,24.525,124280.0
2020-05-20 11:00:00,27.92,28.05,27.92,28.05,263970.0,24.5162,24.6304,24.5162,24.6304,263970.0
2020-05-20 11:10:00,28.04,28.06,28.01,28.05,160730.0,24.6216,24.6392,24.5953,24.6304,160730.0
2020-05-20 11:20:00,28.05,28.11,28.05,28.09,227570.0,24.6304,24.6831,24.6304,24.6655,227570.0
2020-05-20 11:30:00,28.09,28.1,28.07,28.08,116510.0,24.6655,24.6743,24.648,24.6567,116510.0
2020-05-20 11:40:00,28.08,28.13,28.07,28.12,210760.0,24.6567,24.7006,24.648,24.6919,210760.0
2020-05-20 11:50:00,28.12,28.12,28.05,28.06,117970.0,24.6919,24.6919,24.6304,24.6392,117970.0
2020-05-20 12:00:00,28.07,28.08,28.0,28.0,177730.0,24.648,24.6567,24.5865,24.5865,177730.0
2020-05-20 12:10:00,28.0,28.0,27.91,27.96,259860.0,24.5865,24.5865,24.5075,24.5514,259860.0
2020-05-20 12:20:00,27.97,28.02,27.92,28.0,172060.0,24.5602,24.6041,24.5162,24.5865,172060.0
2020-05-20 12:30:00,27.99,28.02,27.96,27.99,139100.0,24.5777,24.6041,24.5514,24.5777,139100.0
2020-05-20 12:40:00,27.99,28.01,27.9,27.96,558880.0,24.5777,24.5953,24.4987,24.5514,558880.0
2020-05-20 12:50:00,27.97,28.0,27.94,27.98,232080.0,24.5602,24.5865,24.5338,24.5689,232080.0
2020-05-20 13:00:00,27.98,28.01,27.91,27.93,228940.0,24.5689,24.5953,24.5075,24.525,228940.0
2020-05-20 13:10:00,27.93,27.97,27.92,27.94,77800.0,24.525,24.5602,24.5162,24.5338,77800.0
2020-05-20 13:20:00,27.95,27.97,27.87,27.92,140240.0,24.5426,24.5602,24.4723,24.5162,140240.0
2020-05-20 13:30:00,27.92,27.97,27.9,27.91,200510.0,24.5162,24.5602,24.4987,24.5075,200510.0
2020-05-20 13:40:00,27.92,27.96,27.89,27.95,155800.0,24.5162,24.5514,24.4899,24.5426,155800.0
2020-05-20 13:50:00,27.96,28.0,27.87,27.88,166330.0,24.5514,24.5865,24.4723,24.4811,166330.0
2020-05-20 14:00:00,27.88,27.91,27.78,27.78,269780.0,24.4811,24.5075,24.3933,24.3933,269780.0
2020-05-20 14:10:00,27.79,27.8,27.75,27.79,177280.0,24.4021,24.4109,24.367,24.4021,177280.0
2020-05-20 14:20:00,27.79,27.85,27.76,27.78,154970.0,24.4021,24.4548,24.3758,24.3933,154970.0
2020-05-20 14:30:00,27.77,27.86,27.75,27.84,150000.0,24.3845,24.4636,24.367,24.446,150000.0
2020-05-20 14:40:00,27.85,27.9,27.83,27.88,192830.0,24.4548,24.4987,24.4372,24.4811,192830.0
2020-05-20 14:50:00,27.89,27.93,27.89,27.9,128770.0,24.4899,24.525,24.4899,24.4987,128770.0
2020-05-20 15:00:00,27.89,27.9,27.86,27.89,149600.0,24.4899,24.4987,24.4636,24.4899,149600.0
2020-05-20 15:10:00,27.88,27.9,27.81,27.89,197610.0,24.4811,24.4987,24.4197,24.4899,197610.0
2020-05-20 15:20:00,27.89,27.99,27.89,27.98,325770.0,24.4899,24.5777,24.4899,24.5689,325770.0
2020-05-20 15:30:00,27.97,27.97,27.92,27.96,298060.0,24.5602,24.5602,24.5162,24.5514,298060.0
2020-05-20 15:40:00,27.94,27.97,27.84,27.84,361820.0,24.5338,24.5602,24.446,24.446,361820.0
2020-05-20 15:50:00,27.85,27.9,27.82,27.87,987310.0,24.4548,24.4987,24.4284,24.4723,987310.0
2020-05-21 09:30:00,27.89,27.95,27.85,27.92,379650.0,24.4899,24.5426,24.4548,24.5162,379650.0
2020-05-21 09:40:00,27.92,27.93,27.82,27.87,190130.0,24.5162,24.525,24.4284,24.4723,190130.0
2020-05-21 09:50:00,27.85,27.85,27.76,27.83,105260.0,24.4548,24.4548,24.3758,24.4372,105260.0
2020-05-21 10:00:00,27.82,27.84,27.66,27.68,154800.0,24.4284,24.446,24.2879,24.3055,154800.0
2020-05-21 10:10:00,27.7,27.75,27.68,27.68,133390.0,24.3231,24.367,24.3055,24.3055,133390.0
2020-05-21 10:20:00,27.71,27.71,27.62,27.64,146560.0,24.3318,24.3318,24.2528,24.2704,146560.0
2020-05-21 10:30:00,27.62,27.62,27.48,27.49,248830.0,24.2528,24.2528,24.1299,24.1387,248830.0
2020-05-21 10:40:00,27.5,27.7,27.5,27.67,178830.0,24.1475,24.3231,24.1475,24.2967,178830.0
2020-05-21 10:50:00,27.65,27.75,27.65,27.69,163350.0,24.2792,24.367,24.2792,24.3143,163350.0
2020-05-21 11:00:00,27.67,27.69,27.57,27.62,186890.0,24.2967,24.3143,24.2089,24.2528,186890.0
2020-05-21 11:10:00,27.61,27.66,27.57,27.58,86010.0,24.244,24.2879,24.2089,24.2177,86010.0
2020-05-21 11:20:00,27.59,27.6,27.5,27.56,150870.0,24.2265,24.2353,24.1475,24.2001,150870.0
2020-05-21 11:30:00,27.57,27.7,27.57,27.7,131500.0,24.2089,24.3231,24.2089,24.3231,131500.0
2020-05-21 11:40:00,27.68,27.76,27.67,27.75,136930.0,24.3055,24.3758,24.2967,24.367,136930.0
2020-05-21 11:50:00,27.75,27.76,27.67,27.67,135830.0,24.367,24.3758,24.2967,24.2967,135830.0
2020-05-21 12:00:00,27.69,27.85,27.69,27.79,351360.0,24.3143,24.4548,24.3143,24.4021,351360.0
2020-05-21 12:10:00,27.77,27.79,27.73,27.77,137360.0,24.3845,24.4021,24.3494,24.3845,137360.0
2020-05-21 12:20:00,27.76,27.85,27.76,27.78,110210.0,24.3758,24.4548,24.3758,24.3933,110210.0
2020-05-21 12:30:00,27.76,27.79,27.71,27.71,87500.0,24.3758,24.4021,24.3318,24.3318,87500.0
2020-05-21 12:40:00,27.73,27.84,27.72,27.83,110630.0,24.3494,24.446,24.3406,24.4372,110630.0
2020-05-21 12:50:00,27.82,27.82,27.69,27.71,159050.0,24.4284,24.4284,24.3143,24.3318,159050.0
2020-05-21 13:00:00,27.73,27.82,27.67,27.75,137000.0,24.3494,24.4284,24.2967,24.367,137000.0
2020-05-21 13:10:00,27.76,27.78,27.72,27.75,116670.0,24.3758,24.3933,24.3406,24.367,116670.0
2020-05-21 13:20:00,27.75,27.76,27.69,27.7,150130.0,24.367,24.3758,24.3143,24.3231,150130.0
2020-05-21 13:30:00,27.7,27.75,27.67,27.71,119620.0,24.3231,24.367,24.2967,24.3318,119620.0
2020-05-21 13:40:00,27.71,27.75,27.68,27.71,120830.0,24.3318,24.367,24.3055,24.3318,120830.0
2020-05-21 13:50:00,27.71,27.74,27.69,27.73,130280.0,24.3318,24.3582,24.3143,24.3494,130280.0
2020-05-21 14:00:00,27.71,27.78,27.71,27.76,118660.0,24.3318,24.3933,24.3318,24.3758,118660.0
2020-05-21 14:10:00,27.76,27.76,27.71,27.73,126710.0,24.3758,24.3758,24.3318,24.3494,126710.0
2020-05-21 14:20:00,27.73,27.78,27.67,27.68,155040.0,24.3494,24.3933,24.2967,24.3055,155040.0
2020-05-21 14:30:00,27.68,27.71,27.57,27.62,214440.0,24.3055,24.3318,24.2089,24.2528,214440.0
2020-05-21 14:40:00,27.63,27.63,27.53,27.53,130790.0,24.2616,24.2616,24.1738,24.1738,130790.0
2020-05-21 14:50:00,27.54,27.58,27.51,27.53,119270.0,24.1826,24.2177,24.1562,24.1738,119270.0
2020-05-21 15:00:00,27.53,27.61,27.53,27.58,251270.0,24.1738,24.244,24.1738,24.2177,251270.0
2020-05-21 15:10:00,27.58,27.6,27.55,27.58,172390.0,24.2177,24.2353,24.1914,24.2177,172390.0
2020-05-21 15:20:00,27.58,27.61,27.56,27.59,170250.0,24.2177,24.244,24.2001,24.2265,170250.0
2020-05-21 15:30:00,27.59,27.6,27.49,27.56,315740.0,24.2265,24.2353,24.1387,24.2001,315740.0
2020-05-21 15:40:00,27.56,27.59,27.5,27.56,330060.0,24.2001,24.2265,24.1475,24.2001,330060.0
2020-05-21 15:50:00,27.57,27.58,27.46,27.48,1079290.0,24.2089,24.2177,24.1123,24.1299,1079290.0
2020-05-22 09:30:00,27.37,27.41,27.05,27.08,925470.0,24.0333,24.0684,23.7523,23.7787,925470.0
2020-05-22 09:40:00,27.09,27.2,27.08,27.17,439370.0,23.7874,23.884,23.7787,23.8577,439370.0
2020-05-22 09:50:00,27.17,27.35,27.1,27.33,758060.0,23.8577,24.0157,23.7962,23.9982,758060.0
2020-05-22 10:00:00,27.33,27.33,27.11,27.18,247020.0,23.9982,23.9982,23.805,23.8665,247020.0
2020-05-22 10:10:00,27.17,27.2,27.08,27.1,388910.0,23.8577,23.884,23.7787,23.7962,388910.0
2020-05-22 10:20:00,27.11,27.31,27.11,27.31,331140.0,23.805,23.9806,23.805,23.9806,331140.0
2020-05-22 10:30:00,27.31,27.4,27.28,27.31,270340.0,23.9806,24.0596,23.9543,23.9806,270340.0
2020-05-22 10:40:00,27.32,27.34,27.26,27.27,323560.0,23.9894,24.007,23.9367,23.9455,323560.0
2020-05-22 10:50:00,27.25,27.34,27.21,27.28,212740.0,23.9279,24.007,23.8928,23.9543,212740.0
2020-05-22 11:00:00,27.27,27.34,27.26,27.29,90540.0,23.9455,24.007,23.9367,23.9631,90540.0
2020-05-22 11:10:00,27.28,27.32,27.27,27.31,111590.0,23.9543,23.9894,23.9455,23.9806,111590.0
2020-05-22 11:20:00,27.31,27.31,27.21,27.22,109520.0,23.9806,23.9806,23.8928,23.9016,109520.0
2020-05-22 11:30:00,27.21,27.29,27.18,27.29,102050.0,23.8928,23.9631,23.8665,23.9631,102050.0
2020-05-22 11:40:00,27.29,27.29,27.23,27.26,61380.0,23.9631,23.9631,23.9104,23.9367,61380.0
2020-05-22 11:50:00,27.26,27.29,27.24,27.28,94280.0,23.9367,23.9631,23.9191,23.9543,94280.0
2020-05-22 12:00:00,27.28,27.34,27.27,27.28,115060.0,23.9543,24.007,23.9455,23.9543,115060.0
2020-05-22 12:10:00,27.28,27.3,27.25,27.28,89100.0,23.9543,23.9718,23.9279,23.9543,89100.0
2020-05-22 12:20:00,27.28,27.36,27.27,27.35,106640.0,23.9543,24.0245,23.9455,24.0157,106640.0
2020-05-22 12:30:00,27.36,27.39,27.32,27.37,110180.0,24.0245,24.0509,23.9894,24.0333,110180.0
2020-05-22 12:40:00,27.37,27.44,27.36,27.37,193500.0,24.0333,24.0948,24.0245,24.0333,193500.0
2020-05-22 12:50:00,27.37,27.41,27.37,27.39,72590.0,24.0333,24.0684,24.0333,24.0509,72590.0
2020-05-22 13:00:00,27.39,27.47,27.39,27.44,89420.0,24.0509,24.1211,24.0509,24.0948,89420.0
2020-05-22 13:10:00,27.44,27.47,27.42,27.47,98160.0,24.0948,24.1211,24.0772,24.1211,98160.0
2020-05-22 13:20:00,27.47,27.53,27.47,27.53,90470.0,24.1211,24.1738,24.1211,24.1738,90470.0
2020-05-22 13:30:00,27.52,27.54,27.36,27.39,162170.0,24.165,24.1826,24.0245,24.0509,162170.0
2020-05-22 13:40:00,27.39,27.41,27.36,27.37,148910.0,24.0509,24.0684,24.0245,24.0333,148910.0
2020-05-22 13:50:00,27.37,27.41,27.32,27.39,145940.0,24.0333,24.0684,23.9894,24.0509,145940.0
2020-05-22 14:00:00,27.4,27.49,27.39,27.48,103260.0,24.0596,24.1387,24.0509,24.1299,103260.0
2020-05-22 14:10:00,27.49,27.54,27.48,27.49,110790.0,24.1387,24.1826,24.1299,24.1387,110790.0
2020-05-22 14:20:00,27.5,27.54,27.5,27.52,253560.0,24.1475,24.1826,24.1475,24.165,253560.0
2020-05-22 14:30:00,27.53,27.63,27.52,27.62,401290.0,24.1738,24.2616,24.165,24.2528,401290.0
2020-05-22 14:40:00,27.61,27.63,27.55,27.56,263620.0,24.244,24.2616,24.1914,24.2001,263620.0
2020-05-22 14:50:00,27.57,27.63,27.57,27.63,350080.0,24.2089,24.2616,24.2089,24.2616,350080.0
2020-05-22 15:00:00,27.62,27.64,27.57,27.63,267110.0,24.2528,24.2704,24.2089,24.2616,267110.0
2020-05-22 15:10:00,27.62,27.63,27.58,27.61,165080.0,24.2528,24.2616,24.2177,24.244,165080.0
2020-05-22 15:20:00,27.61,27.62,27.5,27.54,179710.0,24.244,24.2528,24.1475,24.1826,179710.0
2020-05-22 15:30:00,27.54,27.57,27.52,27.55,231240.0,24.1826,24.2089,24.165,24.1914,231240.0
2020-05-22 15:40:00,27.55,27.64,27.51,27.63,320650.0,24.1914,24.2704,24.1562,24.2616,320650.0
2020-05-22 15:50:00,27.64,27.73,27.58,27.68,1503540.0,24.2704,24.3494,24.2177,24.3055,1503540.0
2020-05-26 09:30:00,28.34,28.55,28.2,28.42,1298210.0,24.885,25.0694,24.7621,24.9553,1298210.0
2020-05-26 09:40:00,28.42,28.58,28.42,28.55,720330.0,24.9553,25.0958,24.9553,25.0694,720330.0
2020-05-26 09:50:00,28.54,28.56,28.36,28.39,479110.0,25.0607,25.0782,24.9026,24.929,479110.0
2020-05-26 10:00:00,28.4,28.5,28.39,28.41,374610.0,24.9377,25.0255,24.929,24.9465,374610.0
2020-05-26 10:10:00,28.41,28.54,28.39,28.53,328920.0,24.9465,25.0607,24.929,25.0519,328920.0
2020-05-26 10:20:00,28.53,28.64,28.53,28.63,254950.0,25.0519,25.1485,25.0519,25.1397,254950.0
2020-05-26 10:30:00,28.64,28.67,28.61,28.63,263760.0,25.1485,25.1748,25.1221,25.1397,263760.0
2020-05-26 10:40:00,28.61,28.62,28.51,28.61,151600.0,25.1221,25.1309,25.0343,25.1221,151600.0
2020-05-26 10:50:00,28.61,28.7,28.6,28.68,180920.0,25.1221,25.2012,25.1133,25.1836,180920.0
2020-05-26 11:00:00,28.67,28.71,28.62,28.64,247270.0,25.1748,25.2099,25.1309,25.1485,247270.0
2020-05-26 11:10:00,28.63,28.66,28.59,28.63,209540.0,25.1397,25.166,25.1046,25.1397,209540.0
2020-05-26 11:20:00,28.63,28.63,28.48,28.52,196710.0,25.1397,25.1397,25.008,25.0431,196710.0
2020-05-26 11:30:00,28.52,28.59,28.45,28.5,208140.0,25.0431,25.1046,24.9816,25.0255,208140.0
2020-05-26 11:40:00,28.51,28.52,28.4,28.45,305140.0,25.0343,25.0431,24.9377,24.9816,305140.0
2020-05-26 11:50:00,28.45,28.49,28.45,28.47,151880.0,24.9816,25.0168,24.9816,24.9992,151880.0
2020-05-26 12:00:00,28.48,28.54,28.48,28.51,266010.0,25.008,25.0607,25.008,25.0343,266010.0
2020-05-26 12:10:00,28.51,28.57,28.5,28.5,208490.0,25.0343,25.087,25.0255,25.0255,208490.0
2020-05-26 12:20:00,28.48,28.54,28.47,28.52,209690.0,25.008,25.0607,24.9992,25.0431,209690.0
2020-05-26 12:30:00,28.53,28.59,28.52,28.59,153190.0,25.0519,25.1046,25.0431,25.1046,153190.0
2020-05-26 12:40:00,28.58,28.6,28.56,28.59,154450.0,25.0958,25.1133,25.0782,25.1046,154450.0
2020-05-26 12:50:00,28.6,28.62,28.49,28.53,258950.0,25.1133,25.1309,25.0168,25.0519,258950.0
2020-05-26 13:00:00,28.53,28.53,28.41,28.41,240460.0,25.0519,25.0519,24.9465,24.9465,240460.0
2020-05-26 13:10:00,28.42,28.45,28.41,28.43,229970.0,24.9553,24.9816,24.9465,24.9641,229970.0
2020-05-26 13:20:00,28.43,28.48,28.42,28.48,161780.0,24.9641,25.008,24.9553,25.008,161780.0
2020-05-26 13:30:00,28.48,28.49,28.44,28.48,169960.0,25.008,25.0168,24.9729,25.008,169960.0
2020-05-26 13:40:00,28.48,28.49,28.45,28.46,167200.0,25.008,25.0168,24.9816,24.9904,167200.0
2020-05-26 13:50:00,28.47,28.54,28.46,28.48,286890.0,24.9992,25.0607,24.9904,25.008,286890.0
2020-05-26 14:00:00,28.48,28.53,28.47,28.52,214430.0,25.008,25.0519,24.9992,25.0431,214430.0
2020-05-26 14:10:00,28.52,28.56,28.51,28.56,141540.0,25.0431,25.0782,25.0343,25.0782,141540.0
2020-05-26 14:20:00,28.57,28.62,28.57,28.57,223810.0,25.087,25.1309,25.087,25.087,223810.0
2020-05-26 14:30:00,28.57,28.59,28.54,28.55,160450.0,25.087,25.1046,25.0607,25.0694,160450.0
2020-05-26 14:40:00,28.55,28.56,28.5,28.55,169180.0,25.0694,25.0782,25.0255,25.0694,169180.0
2020-05-26 14:50:00,28.54,28.56,28.49,28.56,239650.0,25.0607,25.0782,25.0168,25.0782,239650.0
2020-05-26 15:00:00,28.56,28.57,28.51,28.53,218610.0,25.0782,25.087,25.0343,25.0519,218610.0
2020-05-26 15:10:00,28.53,28.54,28.49,28.5,220440.0,25.0519,25.0607,25.0168,25.0255,220440.0
2020-05-26 15:20:00,28.51,28.58,28.5,28.56,279190.0,25.0343,25.0958,25.0255,25.0782,279190.0
2020-05-26 15:30:00,28.56,28.58,28.41,28.42,431360.0,25.0782,25.0958,24.9465,24.9553,431360.0
2020-05-26 15:40:00,28.41,28.41,28.26,28.29,412550.0,24.9465,24.9465,24.8148,24.8411,412550.0
2020-05-26 15:50:00,28.3,28.31,28.14,28.2,1865590.0,24.8499,24.8587,24.7094,24.7621,1865590.0
2020-05-27 09:30:00,28.3,28.55,28.27,28.53,814830.0,24.8499,25.0694,24.8236,25.0519,814830.0
2020-05-27 09:40:00,28.51,28.61,28.42,28.49,460160.0,25.0343,25.1221,24.9553,25.0168,460160.0
2020-05-27 09:50:00,28.5,28.57,28.47,28.56,483440.0,25.0255,25.087,24.9992,25.0782,483440.0
2020-05-27 10:00:00,28.58,28.58,28.42,28.57,497800.0,25.0958,25.0958,24.9553,25.087,497800.0
2020-05-27 10:10:00,28.58,28.69,28.57,28.65,531780.0,25.0958,25.1924,25.087,25.1573,531780.0
2020-05-27 10:20:00,28.65,28.67,28.49,28.51,377180.0,25.1573,25.1748,25.0168,25.0343,377180.0
2020-05-27 10:30:00,28.5,28.52,28.28,28.28,448080.0,25.0255,25.0431,24.8324,24.8324,448080.0
2020-05-27 10:40:00,28.27,28.3,28.14,28.23,1003180.0,24.8236,24.8499,24.7094,24.7885,1003180.0
2020-05-27 10:50:00,28.24,28.28,28.12,28.14,408150.0,24.7972,24.8324,24.6919,24.7094,408150.0
2020-05-27 11:00:00,28.14,28.26,28.04,28.25,304210.0,24.7094,24.8148,24.6216,24.806,304210.0
2020-05-27 11:10:00,28.22,28.29,28.08,28.29,208650.0,24.7797,24.8411,24.6567,24.8411,208650.0
2020-05-27 11:20:00,28.26,28.3,28.2,28.24,501220.0,24.8148,24.8499,24.7621,24.7972,501220.0
2020-05-27 11:30:00,28.23,28.25,28.04,28.14,254260.0,24.7885,24.806,24.6216,24.7094,254260.0
2020-05-27 11:40:00,28.11,28.24,28.0,28.23,394780.0,24.6831,24.7972,24.5865,24.7885,394780.0
2020-05-27 11:50:00,28.23,28.24,28.13,28.15,286850.0,24.7885,24.7972,24.7006,24.7182,286850.0
2020-05-27 12:00:00,28.13,28.2,28.1,28.16,155090.0,24.7006,24.7621,24.6743,24.727,155090.0
2020-05-27 12:10:00,28.16,28.19,28.09,28.14,153430.0,24.727,24.7533,24.6655,24.7094,153430.0
2020-05-27 12:20:00,28.15,28.17,28.09,28.11,262960.0,24.7182,24.7358,24.6655,24.6831,262960.0
2020-05-27 12:30:00,28.11,28.14,28.05,28.05,180250.0,24.6831,24.7094,24.6304,24.6304,180250.0
2020-05-27 12:40:00,28.06,28.18,28.06,28.16,156970.0,24.6392,24.7446,24.6392,24.727,156970.0
2020-05-27 12:50:00,28.16,28.17,28.13,28.13,136220.0,24.727,24.7358,24.7006,24.7006,136220.0
2020-05-27 13:00:00,28.13,28.15,28.07,28.08,311910.0,24.7006,24.7182,24.648,24.6567,311910.0
2020-05-27 13:10:00,28.08,28.11,28.05,28.08,123530.0,24.6567,24.6831,24.6304,24.6567,123530.0
2020-05-27 13:20:00,28.1,28.25,28.07,28.25,156350.0,24.6743,24.806,24.648,24.806,156350.0
2020-05-27 13:30:00,28.24,28.29,28.16,28.29,277440.0,24.7972,24.8411,24.727,24.8411,277440.0
2020-05-27 13:40:00,28.3,28.3,28.21,28.23,226290.0,24.8499,24.8499,24.7709,24.7885,226290.0
2020-05-27 13:50:00,28.24,28.26,28.19,28.21,158300.0,24.7972,24.8148,24.7533,24.7709,158300.0
2020-05-27 14:00:00,28.23,28.29,28.21,28.24,260730.0,24.7885,24.8411,24.7709,24.7972,260730.0
2020-05-27 14:10:00,28.25,28.34,28.25,28.32,248720.0,24.806,24.885,24.806,24.8675,248720.0
2020-05-27 14:20:00,28.31,28.32,28.23,28.26,305080.0,24.8587,24.8675,24.7885,24.8148,305080.0
2020-05-27 14:30:00,28.27,28.29,28.25,28.28,224820.0,24.8236,24.8411,24.806,24.8324,224820.0
2020-05-27 14:40:00,28.28,28.29,28.21,28.26,195120.0,24.8324,24.8411,24.7709,24.8148,195120.0
2020-05-27 14:50:00,28.26,28.42,28.26,28.42,207310.0,24.8148,24.9553,24.8148,24.9553,207310.0
2020-05-27 15:00:00,28.42,28.46,28.41,28.43,202850.0,24.9553,24.9904,24.9465,24.9641,202850.0
2020-05-27 15:10:00,28.44,28.49,28.43,28.48,198540.0,24.9729,25.0168,24.9641,25.008,198540.0
2020-05-27 15:20:00,28.48,28.53,28.44,28.51,274650.0,25.008,25.0519,24.9729,25.0343,274650.0
2020-05-27 15:30:00,28.5,28.55,28.42,28.54,258640.0,25.0255,25.0694,24.9553,25.0607,258640.0
2020-05-27 15:40:00,28.53,28.65,28.53,28.61,434840.0,25.0519,25.1573,25.0519,25.1221,434840.0
2020-05-27 15:50:00,28.62,28.78,28.62,28.76,1716740.0,25.1309,25.2714,25.1309,25.2538,1716740.0
2020-05-28 09:30:00,28.5,28.8,28.45,28.57,556970.0,25.0255,25.289,24.9816,25.087,556970.0
2020-05-28 09:40:00,28.57,28.64,28.42,28.48,306880.0,25.087,25.1485,24.9553,25.008,306880.0
2020-05-28 09:50:00,28.5,28.58,28.4,28.48,386260.0,25.0255,25.0958,24.9377,25.008,386260.0
2020-05-28 10:00:00,28.48,28.63,28.43,28.57,160650.0,25.008,25.1397,24.9641,25.087,160650.0
2020-05-28 10:10:00,28.54,28.61,28.47,28.5,207760.0,25.0607,25.1221,24.9992,25.0255,207760.0
2020-05-28 10:20:00,28.5,28.64,28.5,28.6,158970.0,25.0255,25.1485,25.0255,25.1133,158970.0
2020-05-28 10:30:00,28.62,28.62,28.54,28.61,154030.0,25.1309,25.1309,25.0607,25.1221,154030.0
2020-05-28 10:40:00,28.61,28.7,28.61,28.67,161830.0,25.1221,25.2012,25.1221,25.1748,161830.0
2020-05-28 10:50:00,28.65,28.71,28.63,28.7,200450.0,25.1573,25.2099,25.1397,25.2012,200450.0
2020-05-28 11:00:00,28.7,28.7,28.59,28.6,128080.0,25.2012,25.2012,25.1046,25.1133,128080.0
2020-05-28 11:10:00,28.59,28.61,28.54,28.6,141690.0,25.1046,25.1221,25.0607,25.1133,141690.0
2020-05-28 11:20:00,28.59,28.62,28.56,28.62,112710.0,25.1046,25.1309,25.0782,25.1309,112710.0
2020-05-28 11:30:00,28.63,28.63,28.57,28.6,116130.0,25.1397,25.1397,25.087,25.1133,116130.0
2020-05-28 11:40:00,28.58,28.63,28.56,28.6,100180.0,25.0958,25.1397,25.0782,25.1133,100180.0
2020-05-28 11:50:00,28.59,28.68,28.57,28.67,171270.0,25.1046,25.1836,25.087,25.1748,171270.0
2020-05-28 12:00:00,28.67,28.76,28.67,28.72,196650.0,25.1748,25.2538,25.1748,25.2187,196650.0
2020-05-28 12:10:00,28.73,28.76,28.71,28.73,120560.0,25.2275,25.2538,25.2099,25.2275,120560.0
2020-05-28 12:20:00,28.73,28.78,28.69,28.73,171820.0,25.2275,25.2714,25.1924,25.2275,171820.0
2020-05-28 12:30:00,28.72,28.8,28.72,28.79,110180.0,25.2187,25.289,25.2187,25.2802,110180.0
2020-05-28 12:40:00,28.79,28.84,28.79,28.83,145540.0,25.2802,25.3241,25.2802,25.3153,145540.0
2020-05-28 12:50:00,28.84,28.84,28.81,28.83,102150.0,25.3241,25.3241,25.2977,25.3153,102150.0
2020-05-28 13:00:00,28.83,28.89,28.83,28.84,115090.0,25.3153,25.368,25.3153,25.3241,115090.0
2020-05-28 13:10:00,28.84,28.87,28.82,28.84,123880.0,25.3241,25.3504,25.3065,25.3241,123880.0
2020-05-28 13:20:00,28.84,28.89,28.82,28.88,91770.0,25.3241,25.368,25.3065,25.3592,91770.0
2020-05-28 13:30:00,28.86,28.89,28.82,28.86,131960.0,25.3417,25.368,25.3065,25.3417,131960.0
2020-05-28 13:40:00,28.85,28.89,28.83,28.85,97690.0,25.3329,25.368,25.3153,25.3329,97690.0
2020-05-28 13:50:00,28.85,28.85,28.77,28.78,261080.0,25.3329,25.3329,25.2626,25.2714,261080.0
2020-05-28 14:00:00,28.78,28.83,28.75,28.75,115240.0,25.2714,25.3153,25.2451,25.2451,115240.0
2020-05-28 14:10:00,28.74,28.78,28.74,28.75,219980.0,25.2363,25.2714,25.2363,25.2451,219980.0
2020-05-28 14:20:00,28.76,28.77,28.68,28.7,129190.0,25.2538,25.2626,25.1836,25.2012,129190.0
2020-05-28 14:30:00,28.71,28.79,28.7,28.75,117920.0,25.2099,25.2802,25.2012,25.2451,117920.0
2020-05-28 14:40:00,28.76,28.76,28.68,28.73,116070.0,25.2538,25.2538,25.1836,25.2275,116070.0
2020-05-28 14:50:00,28.73,28.8,28.72,28.8,151470.0,25.2275,25.289,25.2187,25.289,151470.0
2020-05-28 15:00:00,28.79,28.86,28.79,28.84,286880.0,25.2802,25.3417,25.2802,25.3241,286880.0
2020-05-28 15:10:00,28.83,28.93,28.68,28.68,472600.0,25.3153,25.4031,25.1836,25.1836,472600.0
2020-05-28 15:20:00,28.69,28.75,28.63,28.63,468510.0,25.1924,25.2451,25.1397,25.1397,468510.0
2020-05-28 15:30:00,28.63,28.66,28.51,28.63,403430.0,25.1397,25.166,25.0343,25.1397,403430.0
2020-05-28 15:40:00,28.63,28.63,28.38,28.39,542530.0,25.1397,25.1397,24.9202,24.929,542530.0
2020-05-28 15:50:00,28.36,28.39,28.24,28.34,2126380.0,24.9026,24.929,24.7972,24.885,2126380.0
2020-05-29 09:30:00,28.29,28.46,28.24,28.37,680200.0,24.8411,24.9904,24.7972,24.9114,680200.0
2020-05-29 09:40:00,28.37,28.62,28.36,28.59,331580.0,24.9114,25.1309,24.9026,25.1046,331580.0
2020-05-29 09:50:00,28.61,28.63,28.42,28.5,461000.0,25.1221,25.1397,24.9553,25.0255,461000.0
2020-05-29 10:00:00,28.51,28.54,28.31,28.32,193010.0,25.0343,25.0607,24.8587,24.8675,193010.0
2020-05-29 10:10:00,28.33,28.36,28.27,28.33,327250.0,24.8763,24.9026,24.8236,24.8763,327250.0
2020-05-29 10:20:00,28.33,28.38,28.19,28.25,259200.0,24.8763,24.9202,24.7533,24.806,259200.0
2020-05-29 10:30:00,28.28,28.45,28.28,28.36,242610.0,24.8324,24.9816,24.8324,24.9026,242610.0
2020-05-29 10:40:00,28.34,28.35,28.21,28.24,403710.0,24.885,24.8938,24.7709,24.7972,403710.0
2020-05-29 10:50:00,28.25,28.35,28.24,28.34,233590.0,24.806,24.8938,24.7972,24.885,233590.0
2020-05-29 11:00:00,28.35,28.37,28.21,28.26,129380.0,24.8938,24.9114,24.7709,24.8148,129380.0
2020-05-29 11:10:00,28.25,28.41,28.25,28.4,151270.0,24.806,24.9465,24.806,24.9377,151270.0
2020-05-29 11:20:00,28.4,28.45,28.39,28.42,147600.0,24.9377,24.9816,24.929,24.9553,147600.0
2020-05-29 11:30:00,28.41,28.52,28.35,28.49,248440.0,24.9465,25.0431,24.8938,25.0168,248440.0
2020-05-29 11:40:00,28.49,28.54,28.41,28.54,78480.0,25.0168,25.0607,24.9465,25.0607,78480.0
2020-05-29 11:50:00,28.53,28.55,28.49,28.49,122110.0,25.0519,25.0694,25.0168,25.0168,122110.0
2020-05-29 12:00:00,28.5,28.54,28.48,28.48,128040.0,25.0255,25.0607,25.008,25.008,128040.0
2020-05-29 12:10:00,28.49,28.5,28.35,28.38,111150.0,25.0168,25.0255,24.8938,24.9202,111150.0
2020-05-29 12:20:00,28.36,28.44,28.34,28.42,157400.0,24.9026,24.9729,24.885,24.9553,157400.0
2020-05-29 12:30:00,28.44,28.48,28.42,28.47,65110.0,24.9729,25.008,24.9553,24.9992,65110.0
2020-05-29 12:40:00,28.46,28.47,28.4,28.4,133720.0,24.9904,24.9992,24.9377,24.9377,133720.0
2020-05-29 12:50:00,28.41,28.71,28.28,28.66,497860.0,24.9465,25.2099,24.8324,25.166,497860.0
2020-05-29 13:00:00,28.64,28.67,28.52,28.53,179100.0,25.1485,25.1748,25.0431,25.0519,179100.0
2020-05-29 13:10:00,28.55,28.66,28.54,28.59,121770.0,25.0694,25.166,25.0607,25.1046,121770.0
2020-05-29 13:20:00,28.6,28.61,28.55,28.55,115990.0,25.1133,25.1221,25.0694,25.0694,115990.0
2020-05-29 13:30:00,28.55,28.59,28.48,28.49,174700.0,25.0694,25.1046,25.008,25.0168,174700.0
2020-05-29 13:40:00,28.49,28.54,28.48,28.53,133290.0,25.0168,25.0607,25.008,25.0519,133290.0
2020-05-29 13:50:00,28.52,28.58,28.48,28.56,134330.0,25.0431,25.0958,25.008,25.0782,134330.0
2020-05-29 14:00:00,28.55,28.74,28.54,28.74,270550.0,25.0694,25.2363,25.0607,25.2363,270550.0
2020-05-29 14:10:00,28.74,28.77,28.69,28.76,232950.0,25.2363,25.2626,25.1924,25.2538,232950.0
2020-05-29 14:20:00,28.76,28.82,28.71,28.75,193730.0,25.2538,25.3065,25.2099,25.2451,193730.0
2020-05-29 14:30:00,28.76,28.78,28.71,28.73,254740.0,25.2538,25.2714,25.2099,25.2275,254740.0
2020-05-29 14:40:00,28.73,28.73,28.64,28.64,267950.0,25.2275,25.2275,25.1485,25.1485,267950.0
2020-05-29 14:50:00,28.63,28.85,28.45,28.85,680420.0,25.1397,25.3329,24.9816,25.3329,680420.0
2020-05-29 15:00:00,28.86,28.99,28.8,28.96,526450.0,25.3417,25.4558,25.289,25.4295,526450.0
2020-05-29 15:10:00,28.97,29.07,28.96,29.03,829090.0,25.4382,25.5261,25.4295,25.4909,829090.0
2020-05-29 15:20:00,29.03,29.14,29.01,29.03,667700.0,25.4909,25.5875,25.4734,25.4909,667700.0
2020-05-29 15:30:00,29.05,29.09,28.94,29.04,418990.0,25.5085,25.5436,25.4119,25.4997,418990.0
2020-05-29 15:40:00,29.04,29.12,28.98,28.98,583310.0,25.4997,25.57,25.447,25.447,583310.0
2020-05-29 15:50:00,29.0,29.2,29.0,29.13,1838540.0,25.4646,25.6402,25.4646,25.5787,1838540.0
2020-06-01 09:30:00,29.02,29.08,28.76,28.82,1231490.0,25.4821,25.5348,25.2538,25.3065,1231490.0
2020-06-01 09:40:00,28.82,28.95,28.82,28.89,512570.0,25.3065,25.4207,25.3065,25.368,512570.0
2020-06-01 09:50:00,28.89,28.89,28.74,28.82,564250.0,25.368,25.368,25.2363,25.3065,564250.0
2020-06-01 10:00:00,28.83,29.04,28.79,29.02,353040.0,25.3153,25.4997,25.2802,25.4821,353040.0
2020-06-01 10:10:00,29.0,29.04,28.92,29.0,184730.0,25.4646,25.4997,25.3943,25.4646,184730.0
2020-06-01 10:20:00,28.99,29.02,28.95,29.01,289340.0,25.4558,25.4821,25.4207,25.4734,289340.0
2020-06-01 10:30:00,29.01,29.03,28.97,28.98,318760.0,25.4734,25.4909,25.4382,25.447,318760.0
2020-06-01 10:40:00,28.98,29.01,28.95,28.96,239620.0,25.447,25.4734,25.4207,25.4295,239620.0
2020-06-01 10:50:00,28.95,29.0,28.91,28.95,272350.0,25.4207,25.4646,25.3856,25.4207,272350.0
2020-06-01 11:00:00,28.96,28.99,28.86,28.88,266570.0,25.4295,25.4558,25.3417,25.3592,266570.0
2020-06-01 11:10:00,28.87,28.93,28.84,28.87,208220.0,25.3504,25.4031,25.3241,25.3504,208220.0
2020-06-01 11:20:00,28.88,28.91,28.81,28.87,133150.0,25.3592,25.3856,25.2977,25.3504,133150.0
2020-06-01 11:30:00,28.88,28.92,28.87,28.88,174850.0,25.3592,25.3943,25.3504,25.3592,174850.0
2020-06-01 11:40:00,28.89,28.96,28.89,28.95,145130.0,25.368,25.4295,25.368,25.4207,145130.0
2020-06-01 11:50:00,28.95,28.95,28.92,28.94,120070.0,25.4207,25.4207,25.3943,25.4119,120070.0
2020-06-01 12:00:00,28.95,29.0,28.92,28.98,203890.0,25.4207,25.4646,25.3943,25.447,203890.0
2020-06-01 12:10:00,28.97,29.04,28.97,29.03,154780.0,25.4382,25.4997,25.4382,25.4909,154780.0
2020-06-01 12:20:00,29.03,29.03,28.97,28.98,121210.0,25.4909,25.4909,25.4382,25.447,121210.0
2020-06-01 12:30:00,28.98,29.01,28.95,28.96,121240.0,25.447,25.4734,25.4207,25.4295,121240.0
2020-06-01 12:40:00,28.96,29.02,28.95,28.99,206110.0,25.4295,25.4821,25.4207,25.4558,206110.0
2020-06-01 12:50:00,28.98,29.01,28.94,28.94,141400.0,25.447,25.4734,25.4119,25.4119,141400.0
2020-06-01 13:00:00,28.96,29.04,28.96,29.01,104510.0,25.4295,25.4997,25.4295,25.4734,104510.0
2020-06-01 13:10:00,29.02,29.06,29.01,29.06,184410.0,25.4821,25.5173,25.4734,25.5173,184410.0
2020-06-01 13:20:00,29.06,29.09,29.06,29.08,173170.0,25.5173,25.5436,25.5173,25.5348,173170.0
2020-06-01 13:30:00,29.07,29.09,29.05,29.06,152410.0,25.5261,25.5436,25.5085,25.5173,152410.0
2020-06-01 13:40:00,29.07,29.11,29.06,29.08,191120.0,25.5261,25.5612,25.5173,25.5348,191120.0
2020-06-01 13:50:00,29.08,29.1,29.03,29.06,149820.0,25.5348,25.5524,25.4909,25.5173,149820.0
2020-06-01 14:00:00,29.07,29.09,29.05,29.06,104030.0,25.5261,25.5436,25.5085,25.5173,104030.0
2020-06-01 14:10:00,29.05,29.07,29.03,29.06,170490.0,25.5085,25.5261,25.4909,25.5173,170490.0
2020-06-01 14:20:00,29.06,29.08,28.98,28.99,211850.0,25.5173,25.5348,25.447,25.4558,211850.0
2020-06-01 14:30:00,28.98,29.02,28.97,29.02,191650.0,25.447,25.4821,25.4382,25.4821,191650.0
2020-06-01 14:40:00,29.02,29.04,29.01,29.04,113060.0,25.4821,25.4997,25.4734,25.4997,113060.0
2020-06-01 14:50:00,29.03,29.06,29.03,29.04,105310.0,25.4909,25.5173,25.4909,25.4997,105310.0
2020-06-01 15:00:00,29.04,29.1,29.02,29.05,212790.0,25.4997,25.5524,25.4821,25.5085,212790.0
2020-06-01 15:10:00,29.05,29.06,28.93,28.94,423890.0,25.5085,25.5173,25.4031,25.4119,423890.0
2020-06-01 15:20:00,28.94,28.95,28.8,28.89,579800.0,25.4119,25.4207,25.289,25.368,579800.0
2020-06-01 15:30:00,28.9,28.99,28.88,28.95,388240.0,25.3768,25.4558,25.3592,25.4207,388240.0
2020-06-01 15:40:00,28.95,29.0,28.93,28.98,326370.0,25.4207,25.4646,25.4031,25.447,326370.0
2020-06-01 15:50:00,28.97,29.02,28.91,28.99,1096530.0,25.4382,25.4821,25.3856,25.4558,1096530.0
2020-06-02 09:30:00,29.1,29.26,29.01,29.23,1126700.0,25.5524,25.6929,25.4734,25.6665,1126700.0
2020-06-02 09:40:00,29.22,29.25,29.1,29.15,516670.0,25.6578,25.6841,25.5524,25.5963,516670.0
2020-06-02 09:50:00,29.14,29.34,29.11,29.33,376270.0,25.5875,25.7631,25.5612,25.7544,376270.0
2020-06-02 10:00:00,29.34,29.46,29.33,29.43,608360.0,25.7631,25.8685,25.7544,25.8422,608360.0
2020-06-02 10:10:00,29.44,29.53,29.41,29.53,464590.0,25.8509,25.93,25.8246,25.93,464590.0
2020-06-02 10:20:00,29.53,29.61,29.52,29.6,517070.0,25.93,26.0002,25.9212,25.9914,517070.0
2020-06-02 10:30:00,29.61,29.66,29.56,29.64,703700.0,26.0002,26.0441,25.9563,26.0266,703700.0
2020-06-02 10:40:00,29.63,29.63,29.48,29.51,703420.0,26.0178,26.0178,25.8861,25.9124,703420.0
2020-06-02 10:50:00,29.52,29.54,29.47,29.52,440590.0,25.9212,25.9388,25.8773,25.9212,440590.0
2020-06-02 11:00:00,29.52,29.53,29.29,29.3,539160.0,25.9212,25.93,25.7192,25.728,539160.0
2020-06-02 11:10:00,29.31,29.37,29.3,29.36,276840.0,25.7368,25.7895,25.728,25.7807,276840.0
2020-06-02 11:20:00,29.34,29.35,29.3,29.32,269910.0,25.7631,25.7719,25.728,25.7456,269910.0
2020-06-02 11:30:00,29.32,29.38,29.29,29.34,241240.0,25.7456,25.7983,25.7192,25.7631,241240.0
2020-06-02 11:40:00,29.35,29.4,29.33,29.39,179950.0,25.7719,25.8158,25.7544,25.807,179950.0
2020-06-02 11:50:00,29.38,29.43,29.36,29.36,195120.0,25.7983,25.8422,25.7807,25.7807,195120.0
2020-06-02 12:00:00,29.38,29.43,29.36,29.39,189690.0,25.7983,25.8422,25.7807,25.807,189690.0
2020-06-02 12:10:00,29.39,29.43,29.37,29.39,174620.0,25.807,25.8422,25.7895,25.807,174620.0
2020-06-02 12:20:00,29.4,29.46,29.38,29.45,255170.0,25.8158,25.8685,25.7983,25.8597,255170.0
2020-06-02 12:30:00,29.44,29.49,29.44,29.47,227840.0,25.8509,25.8948,25.8509,25.8773,227840.0
2020-06-02 12:40:00,29.47,29.59,29.47,29.56,440010.0,25.8773,25.9827,25.8773,25.9563,440010.0
2020-06-02 12:50:00,29.54,29.55,29.46,29.49,238650.0,25.9388,25.9475,25.8685,25.8948,238650.0
2020-06-02 13:00:00,29.5,29.55,29.49,29.54,182380.0,25.9036,25.9475,25.8948,25.9388,182380.0
2020-06-02 13:10:00,29.54,29.57,29.53,29.56,149090.0,25.9388,25.9651,25.93,25.9563,149090.0
2020-06-02 13:20:00,29.56,29.57,29.51,29.57,259250.0,25.9563,25.9651,25.9124,25.9651,259250.0
2020-06-02 13:30:00,29.57,29.62,29.55,29.61,389710.0,25.9651,26.009,25.9475,26.0002,389710.0
2020-06-02 13:40:00,29.61,29.66,29.61,29.64,244470.0,26.0002,26.0441,26.0002,26.0266,244470.0
2020-06-02 13:50:00,29.64,29.69,29.63,29.68,399380.0,26.0266,26.0705,26.0178,26.0617,399380.0
2020-06-02 14:00:00,29.68,29.71,29.64,29.67,424910.0,26.0617,26.088,26.0266,26.0529,424910.0
2020-06-02 14:10:00,29.67,29.75,29.65,29.7,860720.0,26.0529,26.1232,26.0353,26.0792,860720.0
2020-06-02 14:20:00,29.7,29.73,29.57,29.59,392380.0,26.0792,26.1056,25.9651,25.9827,392380.0
2020-06-02 14:30:00,29.6,29.64,29.54,29.55,679490.0,25.9914,26.0266,25.9388,25.9475,679490.0
2020-06-02 14:40:00,29.55,29.7,29.55,29.68,439970.0,25.9475,26.0792,25.9475,26.0617,439970.0
2020-06-02 14:50:00,29.68,29.7,29.62,29.63,321280.0,26.0617,26.0792,26.009,26.0178,321280.0
2020-06-02 15:00:00,29.63,29.64,29.57,29.61,304410.0,26.0178,26.0266,25.9651,26.0002,304410.0
2020-06-02 15:10:00,29.61,29.63,29.54,29.55,270780.0,26.0002,26.0178,25.9388,25.9475,270780.0
2020-06-02 15:20:00,29.55,29.61,29.5,29.55,428870.0,25.9475,26.0002,25.9036,25.9475,428870.0
2020-06-02 15:30:00,29.55,29.67,29.55,29.67,433410.0,25.9475,26.0529,25.9475,26.0529,433410.0
2020-06-02 15:40:00,29.67,29.7,29.62,29.7,555990.0,26.0529,26.0792,26.009,26.0792,555990.0
2020-06-02 15:50:00,29.7,29.83,29.68,29.81,2267680.0,26.0792,26.1934,26.0617,26.1758,2267680.0
2020-06-03 09:30:00,30.11,30.75,30.05,30.75,2979100.0,26.4393,27.0012,26.3866,27.0012,2979100.0
2020-06-03 09:40:00,30.75,30.75,30.57,30.62,1024870.0,27.0012,27.0012,26.8432,26.8871,1024870.0
2020-06-03 09:50:00,30.62,30.8,30.62,30.79,986910.0,26.8871,27.0451,26.8871,27.0364,986910.0
2020-06-03 10:00:00,30.79,30.88,30.71,30.8,700500.0,27.0364,27.1154,26.9661,27.0451,700500.0
2020-06-03 10:10:00,30.79,30.79,30.67,30.78,687260.0,27.0364,27.0364,26.931,27.0276,687260.0
2020-06-03 10:20:00,30.78,30.78,30.63,30.68,505080.0,27.0276,27.0276,26.8959,26.9398,505080.0
2020-06-03 10:30:00,30.68,30.82,30.66,30.79,480330.0,26.9398,27.0627,26.9222,27.0364,480330.0
2020-06-03 10:40:00,30.79,30.86,30.77,30.85,452660.0,27.0364,27.0978,27.0188,27.089,452660.0
2020-06-03 10:50:00,30.85,30.93,30.83,30.87,474800.0,27.089,27.1593,27.0715,27.1066,474800.0
2020-06-03 11:00:00,30.87,30.93,30.81,30.83,267990.0,27.1066,27.1593,27.0539,27.0715,267990.0
2020-06-03 11:10:00,30.82,30.89,30.82,30.83,285640.0,27.0627,27.1242,27.0627,27.0715,285640.0
2020-06-03 11:20:00,30.83,30.89,30.77,30.82,348130.0,27.0715,27.1242,27.0188,27.0627,348130.0
2020-06-03 11:30:00,30.82,30.84,30.73,30.8,384610.0,27.0627,27.0803,26.9837,27.0451,384610.0
2020-06-03 11:40:00,30.81,30.81,30.67,30.71,321410.0,27.0539,27.0539,26.931,26.9661,321410.0
2020-06-03 11:50:00,30.71,30.74,30.63,30.73,250610.0,26.9661,26.9925,26.8959,26.9837,250610.0
2020-06-03 12:00:00,30.73,30.79,30.72,30.75,253140.0,26.9837,27.0364,26.9749,27.0012,253140.0
2020-06-03 12:10:00,30.76,30.79,30.65,30.69,287860.0,27.01,27.0364,26.9134,26.9486,287860.0
2020-06-03 12:20:00,30.69,30.75,30.65,30.74,274200.0,26.9486,27.0012,26.9134,26.9925,274200.0
2020-06-03 12:30:00,30.74,30.77,30.72,30.73,200390.0,26.9925,27.0188,26.9749,26.9837,200390.0
2020-06-03 12:40:00,30.72,30.75,30.68,30.7,204320.0,26.9749,27.0012,26.9398,26.9573,204320.0
2020-06-03 12:50:00,30.71,30.73,30.68,30.69,168910.0,26.9661,26.9837,26.9398,26.9486,168910.0
2020-06-03 13:00:00,30.69,30.74,30.69,30.72,206950.0,26.9486,26.9925,26.9486,26.9749,206950.0
2020-06-03 13:10:00,30.72,30.81,30.71,30.8,204620.0,26.9749,27.0539,26.9661,27.0451,204620.0
2020-06-03 13:20:00,30.8,30.81,30.77,30.8,220160.0,27.0451,27.0539,27.0188,27.0451,220160.0
2020-06-03 13:30:00,30.8,30.82,30.76,30.79,235270.0,27.0451,27.0627,27.01,27.0364,235270.0
2020-06-03 13:40:00,30.79,30.87,30.79,30.8,241270.0,27.0364,27.1066,27.0364,27.0451,241270.0
2020-06-03 13:50:00,30.79,30.86,30.78,30.85,160670.0,27.0364,27.0978,27.0276,27.089,160670.0
2020-06-03 14:00:00,30.85,30.96,30.84,30.95,282820.0,27.089,27.1856,27.0803,27.1769,282820.0
2020-06-03 14:10:00,30.96,31.0,30.96,31.0,332800.0,27.1856,27.2208,27.1856,27.2208,332800.0
2020-06-03 14:20:00,31.0,31.02,30.97,30.98,502100.0,27.2208,27.2383,27.1944,27.2032,502100.0
2020-06-03 14:30:00,30.98,30.98,30.88,30.9,234220.0,27.2032,27.2032,27.1154,27.133,234220.0
2020-06-03 14:40:00,30.9,30.96,30.89,30.94,253930.0,27.133,27.1856,27.1242,27.1681,253930.0
2020-06-03 14:50:00,30.94,30.99,30.93,30.95,263530.0,27.1681,27.212,27.1593,27.1769,263530.0
2020-06-03 15:00:00,30.95,31.01,30.94,30.99,336770.0,27.1769,27.2295,27.1681,27.212,336770.0
2020-06-03 15:10:00,31.0,31.02,30.96,31.0,350020.0,27.2208,27.2383,27.1856,27.2208,350020.0
2020-06-03 15:20:00,30.99,31.07,30.97,31.05,323920.0,27.212,27.2822,27.1944,27.2647,323920.0
2020-06-03 15:30:00,31.04,31.05,30.92,30.95,436400.0,27.2559,27.2647,27.1505,27.1769,436400.0
2020-06-03 15:40:00,30.94,31.02,30.92,31.01,659650.0,27.1681,27.2383,27.1505,27.2295,659650.0
2020-06-03 15:50:00,31.02,31.09,30.92,30.97,2102650.0,27.2383,27.2998,27.1505,27.1944,2102650.0
2020-06-04 09:30:00,30.58,30.7,30.21,30.5,1934670.0,26.852,26.9573,26.5271,26.7817,1934670.0
2020-06-04 09:40:00,30.52,30.7,30.45,30.68,1095410.0,26.7993,26.9573,26.7378,26.9398,1095410.0
2020-06-04 09:50:00,30.68,30.79,30.64,30.74,442290.0,26.9398,27.0364,26.9047,26.9925,442290.0
2020-06-04 10:00:00,30.75,30.82,30.71,30.8,452260.0,27.0012,27.0627,26.9661,27.0451,452260.0
2020-06-04 10:10:00,30.8,31.04,30.78,31.04,498960.0,27.0451,27.2559,27.0276,27.2559,498960.0
2020-06-04 10:20:00,31.04,31.1,31.02,31.06,503190.0,27.2559,27.3086,27.2383,27.2734,503190.0
2020-06-04 10:30:00,31.06,31.3,31.06,31.15,887750.0,27.2734,27.4842,27.2734,27.3525,887750.0
2020-06-04 10:40:00,31.16,31.17,30.95,31.08,549640.0,27.3613,27.37,27.1769,27.291,549640.0
2020-06-04 10:50:00,31.08,31.15,31.03,31.13,300420.0,27.291,27.3525,27.2471,27.3349,300420.0
2020-06-04 11:00:00,31.13,31.18,31.05,31.05,237810.0,27.3349,27.3788,27.2647,27.2647,237810.0
2020-06-04 11:10:00,31.05,31.07,30.74,30.79,691090.0,27.2647,27.2822,26.9925,27.0364,691090.0
2020-06-04 11:20:00,30.78,30.95,30.78,30.85,474460.0,27.0276,27.1769,27.0276,27.089,474460.0
2020-06-04 11:30:00,30.86,30.9,30.71,30.76,746420.0,27.0978,27.133,26.9661,27.01,746420.0
2020-06-04 11:40:00,30.77,30.83,30.71,30.82,185540.0,27.0188,27.0715,26.9661,27.0627,185540.0
2020-06-04 11:50:00,30.81,30.87,30.76,30.86,190000.0,27.0539,27.1066,27.01,27.0978,190000.0
2020-06-04 12:00:00,30.87,30.89,30.76,30.79,355120.0,27.1066,27.1242,27.01,27.0364,355120.0
2020-06-04 12:10:00,30.78,30.85,30.75,30.81,355060.0,27.0276,27.089,27.0012,27.0539,355060.0
2020-06-04 12:20:00,30.8,30.81,30.71,30.73,293350.0,27.0451,27.0539,26.9661,26.9837,293350.0
2020-06-04 12:30:00,30.73,30.75,30.64,30.72,329670.0,26.9837,27.0012,26.9047,26.9749,329670.0
2020-06-04 12:40:00,30.72,30.82,30.6,30.63,687390.0,26.9749,27.0627,26.8695,26.8959,687390.0
2020-06-04 12:50:00,30.64,30.68,30.54,30.54,339530.0,26.9047,26.9398,26.8168,26.8168,339530.0
2020-06-04 13:00:00,30.54,30.64,30.53,30.62,290080.0,26.8168,26.9047,26.8081,26.8871,290080.0
2020-06-04 13:10:00,30.62,30.71,30.58,30.71,417370.0,26.8871,26.9661,26.852,26.9661,417370.0
2020-06-04 13:20:00,30.71,30.73,30.68,30.7,358280.0,26.9661,26.9837,26.9398,26.9573,358280.0
2020-06-04 13:30:00,30.71,30.74,30.69,30.73,267490.0,26.9661,26.9925,26.9486,26.9837,267490.0
2020-06-04 13:40:00,30.73,30.85,30.73,30.82,267300.0,26.9837,27.089,26.9837,27.0627,267300.0
2020-06-04 13:50:00,30.82,30.87,30.8,30.85,476020.0,27.0627,27.1066,27.0451,27.089,476020.0
2020-06-04 14:00:00,30.85,30.97,30.84,30.88,408510.0,27.089,27.1944,27.0803,27.1154,408510.0
2020-06-04 14:10:00,30.88,30.9,30.85,30.9,343020.0,27.1154,27.133,27.089,27.133,343020.0
2020-06-04 14:20:00,30.9,30.95,30.89,30.91,248960.0,27.133,27.1769,27.1242,27.1417,248960.0
2020-06-04 14:30:00,30.91,30.91,30.79,30.82,240710.0,27.1417,27.1417,27.0364,27.0627,240710.0
2020-06-04 14:40:00,30.82,30.91,30.8,30.9,324190.0,27.0627,27.1417,27.0451,27.133,324190.0
2020-06-04 14:50:00,30.9,30.92,30.7,30.73,559120.0,27.133,27.1505,26.9573,26.9837,559120.0
2020-06-04 15:00:00,30.73,30.85,30.67,30.7,390350.0,26.9837,27.089,26.931,26.9573,390350.0
2020-06-04 15:10:00,30.7,30.72,30.56,30.64,515590.0,26.9573,26.9749,26.8344,26.9047,515590.0
2020-06-04 15:20:00,30.65,30.75,30.61,30.65,652470.0,26.9134,27.0012,26.8783,26.9134,652470.0
2020-06-04 15:30:00,30.65,30.76,30.64,30.73,731940.0,26.9134,27.01,26.9047,26.9837,731940.0
2020-06-04 15:40:00,30.72,30.78,30.68,30.77,689630.0,26.9749,27.0276,26.9398,27.0188,689630.0
2020-06-04 15:50:00,30.79,30.99,30.72,30.94,2564110.0,27.0364,27.212,26.9749,27.1681,2564110.0
2020-06-05 09:30:00,32.01,32.62,31.94,32.46,4195680.0,28.1076,28.6433,28.0462,28.5028,4195680.0
2020-06-05 09:40:00,32.46,32.78,32.33,32.61,1855640.0,28.5028,28.7838,28.3886,28.6345,1855640.0
2020-06-05 09:50:00,32.63,32.73,32.33,32.35,1322470.0,28.652,28.7399,28.3886,28.4062,1322470.0
2020-06-05 10:00:00,32.37,32.77,32.33,32.77,1208090.0,28.4237,28.775,28.3886,28.775,1208090.0
2020-06-05 10:10:00,32.77,32.81,32.62,32.67,1217230.0,28.775,28.8101,28.6433,28.6872,1217230.0
2020-06-05 10:20:00,32.66,32.8,32.66,32.77,788960.0,28.6784,28.8013,28.6784,28.775,788960.0
2020-06-05 10:30:00,32.76,32.8,32.56,32.57,721230.0,28.7662,28.8013,28.5906,28.5994,721230.0
2020-06-05 10:40:00,32.59,32.62,32.41,32.43,631440.0,28.6169,28.6433,28.4589,28.4764,631440.0
2020-06-05 10:50:00,32.43,32.6,32.3,32.53,775440.0,28.4764,28.6257,28.3623,28.5642,775440.0
2020-06-05 11:00:00,32.54,32.62,32.49,32.51,569040.0,28.573,28.6433,28.5291,28.5467,569040.0
2020-06-05 11:10:00,32.52,32.58,32.41,32.46,516530.0,28.5555,28.6081,28.4589,28.5028,516530.0
2020-06-05 11:20:00,32.45,32.64,32.35,32.63,876420.0,28.494,28.6608,28.4062,28.652,876420.0
2020-06-05 11:30:00,32.61,32.68,32.59,32.62,491060.0,28.6345,28.696,28.6169,28.6433,491060.0
2020-06-05 11:40:00,32.6,32.6,32.46,32.51,459120.0,28.6257,28.6257,28.5028,28.5467,459120.0
2020-06-05 11:50:00,32.49,32.62,32.49,32.55,443450.0,28.5291,28.6433,28.5291,28.5818,443450.0
2020-06-05 12:00:00,32.55,32.56,32.38,32.45,476270.0,28.5818,28.5906,28.4325,28.494,476270.0
2020-06-05 12:10:00,32.46,32.49,32.41,32.45,486270.0,28.5028,28.5291,28.4589,28.494,486270.0
2020-06-05 12:20:00,32.45,32.51,32.44,32.48,433960.0,28.494,28.5467,28.4852,28.5203,433960.0
2020-06-05 12:30:00,32.49,32.56,32.49,32.54,392410.0,28.5291,28.5906,28.5291,28.573,392410.0
2020-06-05 12:40:00,32.53,32.56,32.49,32.5,400700.0,28.5642,28.5906,28.5291,28.5379,400700.0
2020-06-05 12:50:00,32.51,32.54,32.39,32.48,446430.0,28.5467,28.573,28.4413,28.5203,446430.0
2020-06-05 13:00:00,32.48,32.5,32.34,32.34,380070.0,28.5203,28.5379,28.3974,28.3974,380070.0
2020-06-05 13:10:00,32.34,32.38,32.25,32.36,384440.0,28.3974,28.4325,28.3184,28.415,384440.0
2020-06-05 13:20:00,32.35,32.44,32.35,32.42,413890.0,28.4062,28.4852,28.4062,28.4676,413890.0
2020-06-05 13:30:00,32.43,32.45,32.35,32.36,446790.0,28.4764,28.494,28.4062,28.415,446790.0
2020-06-05 13:40:00,32.35,32.39,32.32,32.34,316250.0,28.4062,28.4413,28.3798,28.3974,316250.0
2020-06-05 13:50:00,32.34,32.48,32.34,32.44,406480.0,28.3974,28.5203,28.3974,28.4852,406480.0
2020-06-05 14:00:00,32.43,32.45,32.31,32.33,351350.0,28.4764,28.494,28.3711,28.3886,351350.0
2020-06-05 14:10:00,32.33,32.33,32.21,32.24,420420.0,28.3886,28.3886,28.2833,28.3096,420420.0
2020-06-05 14:20:00,32.24,32.33,32.24,32.27,403550.0,28.3096,28.3886,28.3096,28.3359,403550.0
2020-06-05 14:30:00,32.27,32.31,32.09,32.19,583540.0,28.3359,28.3711,28.1779,28.2657,583540.0
2020-06-05 14:40:00,32.19,32.28,32.11,32.11,353570.0,28.2657,28.3447,28.1954,28.1954,353570.0
2020-06-05 14:50:00,32.11,32.15,32.0,32.04,470420.0,28.1954,28.2306,28.0989,28.134,470420.0
2020-06-05 15:00:00,32.04,32.09,31.95,32.01,640610.0,28.134,28.1779,28.0549,28.1076,640610.0
2020-06-05 15:10:00,32.01,32.02,31.91,31.96,520440.0,28.1076,28.1164,28.0198,28.0637,520440.0
2020-06-05 15:20:00,31.96,32.02,31.91,32.0,922520.0,28.0637,28.1164,28.0198,28.0989,922520.0
2020-06-05 15:30:00,32.0,32.02,31.96,31.97,833290.0,28.0989,28.1164,28.0637,28.0725,833290.0
2020-06-05 15:40:00,31.97,32.02,31.71,31.78,1429740.0,28.0725,28.1164,27.8442,27.9057,1429740.0
2020-06-05 15:50:00,31.79,31.81,31.51,31.71,3835170.0,27.9145,27.932,27.6686,27.8442,3835170.0
2020-06-08 09:30:00,31.75,31.88,31.64,31.76,1262200.0,27.8793,27.9935,27.7827,27.8881,1262200.0
2020-06-08 09:40:00,31.76,31.77,31.42,31.5,739100.0,27.8881,27.8969,27.5896,27.6598,739100.0
2020-06-08 09:50:00,31.49,31.61,31.49,31.6,839870.0,27.651,27.7564,27.651,27.7476,839870.0
2020-06-08 10:00:00,31.61,31.63,31.39,31.41,511320.0,27.7564,27.774,27.5632,27.5808,511320.0
2020-06-08 10:10:00,31.39,31.48,31.36,31.39,262870.0,27.5632,27.6422,27.5369,27.5632,262870.0
2020-06-08 10:20:00,31.38,31.41,31.34,31.38,421650.0,27.5544,27.5808,27.5193,27.5544,421650.0
2020-06-08 10:30:00,31.37,31.53,31.37,31.53,437650.0,27.5457,27.6861,27.5457,27.6861,437650.0
2020-06-08 10:40:00,31.53,31.63,31.52,31.61,524240.0,27.6861,27.774,27.6774,27.7564,524240.0
2020-06-08 10:50:00,31.61,31.69,31.6,31.65,231600.0,27.7564,27.8266,27.7476,27.7915,231600.0
2020-06-08 11:00:00,31.66,31.74,31.66,31.68,292140.0,27.8003,27.8705,27.8003,27.8179,292140.0
2020-06-08 11:10:00,31.69,31.73,31.66,31.68,298790.0,27.8266,27.8618,27.8003,27.8179,298790.0
2020-06-08 11:20:00,31.67,31.71,31.67,31.68,188830.0,27.8091,27.8442,27.8091,27.8179,188830.0
2020-06-08 11:30:00,31.68,31.72,31.65,31.66,297460.0,27.8179,27.853,27.7915,27.8003,297460.0
2020-06-08 11:40:00,31.66,31.7,31.62,31.69,196000.0,27.8003,27.8354,27.7652,27.8266,196000.0
2020-06-08 11:50:00,31.69,31.69,31.65,31.67,146000.0,27.8266,27.8266,27.7915,27.8091,146000.0
2020-06-08 12:00:00,31.68,31.7,31.64,31.65,177600.0,27.8179,27.8354,27.7827,27.7915,177600.0
2020-06-08 12:10:00,31.65,31.65,31.47,31.5,452730.0,27.7915,27.7915,27.6335,27.6598,452730.0
2020-06-08 12:20:00,31.5,31.56,31.5,31.51,287650.0,27.6598,27.7125,27.6598,27.6686,287650.0
2020-06-08 12:30:00,31.51,31.55,31.51,31.53,146860.0,27.6686,27.7037,27.6686,27.6861,146860.0
2020-06-08 12:40:00,31.53,31.67,31.53,31.66,321420.0,27.6861,27.8091,27.6861,27.8003,321420.0
2020-06-08 12:50:00,31.66,31.67,31.61,31.63,161990.0,27.8003,27.8091,27.7564,27.774,161990.0
2020-06-08 13:00:00,31.61,31.64,31.56,31.63,130850.0,27.7564,27.7827,27.7125,27.774,130850.0
2020-06-08 13:10:00,31.62,31.67,31.62,31.63,115450.0,27.7652,27.8091,27.7652,27.774,115450.0
2020-06-08 13:20:00,31.63,31.64,31.62,31.63,92480.0,27.774,27.7827,27.7652,27.774,92480.0
2020-06-08 13:30:00,31.63,31.68,31.61,31.66,222080.0,27.774,27.8179,27.7564,27.8003,222080.0
2020-06-08 13:40:00,31.66,31.66,31.61,31.65,127870.0,27.8003,27.8003,27.7564,27.7915,127870.0
2020-06-08 13:50:00,31.64,31.71,31.63,31.7,338740.0,27.7827,27.8442,27.774,27.8354,338740.0
2020-06-08 14:00:00,31.7,31.72,31.68,31.71,184580.0,27.8354,27.853,27.8179,27.8442,184580.0
2020-06-08 14:10:00,31.71,31.72,31.69,31.71,128350.0,27.8442,27.853,27.8266,27.8442,128350.0
2020-06-08 14:20:00,31.72,31.75,31.7,31.74,258250.0,27.853,27.8793,27.8354,27.8705,258250.0
2020-06-08 14:30:00,31.74,31.77,31.71,31.76,368340.0,27.8705,27.8969,27.8442,27.8881,368340.0
2020-06-08 14:40:00,31.77,31.77,31.73,31.73,254770.0,27.8969,27.8969,27.8618,27.8618,254770.0
2020-06-08 14:50:00,31.73,31.74,31.69,31.69,144810.0,27.8618,27.8705,27.8266,27.8266,144810.0
2020-06-08 15:00:00,31.69,31.69,31.6,31.67,198860.0,27.8266,27.8266,27.7476,27.8091,198860.0
2020-06-08 15:10:00,31.68,31.76,31.63,31.71,369440.0,27.8179,27.8881,27.774,27.8442,369440.0
2020-06-08 15:20:00,31.71,31.74,31.7,31.71,308770.0,27.8442,27.8705,27.8354,27.8442,308770.0
2020-06-08 15:30:00,31.72,31.75,31.71,31.74,293310.0,27.853,27.8793,27.8442,27.8705,293310.0
2020-06-08 15:40:00,31.73,31.75,31.69,31.75,443730.0,27.8618,27.8793,27.8266,27.8793,443730.0
2020-06-08 15:50:00,31.78,31.83,31.71,31.75,1625100.0,27.9057,27.9496,27.8442,27.8793,1625100.0
2020-06-09 09:30:00,31.2,31.37,31.16,31.29,936720.0,27.3964,27.5457,27.3613,27.4754,936720.0
2020-06-09 09:40:00,31.3,31.56,31.28,31.56,444270.0,27.4842,27.7125,27.4666,27.7125,444270.0
2020-06-09 09:50:00,31.55,31.72,31.51,31.62,570130.0,27.7037,27.853,27.6686,27.7652,570130.0
2020-06-09 10:00:00,31.63,31.71,31.55,31.58,752980.0,27.774,27.8442,27.7037,27.7301,752980.0
2020-06-09 10:10:00,31.57,31.7,31.5,31.7,337540.0,27.7213,27.8354,27.6598,27.8354,337540.0
2020-06-09 10:20:00,31.7,31.72,31.6,31.61,198620.0,27.8354,27.853,27.7476,27.7564,198620.0
2020-06-09 10:30:00,31.61,31.66,31.57,31.64,213650.0,27.7564,27.8003,27.7213,27.7827,213650.0
2020-06-09 10:40:00,31.65,31.8,31.65,31.79,341280.0,27.7915,27.9232,27.7915,27.9145,341280.0
2020-06-09 10:50:00,31.79,31.8,31.75,31.76,288400.0,27.9145,27.9232,27.8793,27.8881,288400.0
2020-06-09 11:00:00,31.76,31.82,31.72,31.79,330390.0,27.8881,27.9408,27.853,27.9145,330390.0
2020-06-09 11:10:00,31.79,31.81,31.68,31.73,256960.0,27.9145,27.932,27.8179,27.8618,256960.0
2020-06-09 11:20:00,31.73,31.79,31.73,31.77,120780.0,27.8618,27.9145,27.8618,27.8969,120780.0
2020-06-09 11:30:00,31.77,31.77,31.61,31.63,396560.0,27.8969,27.8969,27.7564,27.774,396560.0
2020-06-09 11:40:00,31.65,31.65,31.55,31.58,227990.0,27.7915,27.7915,27.7037,27.7301,227990.0
2020-06-09 11:50:00,31.59,31.61,31.58,31.58,137270.0,27.7388,27.7564,27.7301,27.7301,137270.0
2020-06-09 12:00:00,31.59,31.6,31.53,31.6,173530.0,27.7388,27.7476,27.6861,27.7476,173530.0
2020-06-09 12:10:00,31.6,31.63,31.57,31.59,323760.0,27.7476,27.774,27.7213,27.7388,323760.0
2020-06-09 12:20:00,31.59,31.61,31.55,31.55,500050.0,27.7388,27.7564,27.7037,27.7037,500050.0
2020-06-09 12:30:00,31.54,31.59,31.53,31.58,247760.0,27.6949,27.7388,27.6861,27.7301,247760.0
2020-06-09 12:40:00,31.58,31.65,31.58,31.61,341720.0,27.7301,27.7915,27.7301,27.7564,341720.0
2020-06-09 12:50:00,31.62,31.65,31.61,31.64,218340.0,27.7652,27.7915,27.7564,27.7827,218340.0
2020-06-09 13:00:00,31.64,31.69,31.64,31.69,138680.0,27.7827,27.8266,27.7827,27.8266,138680.0
2020-06-09 13:10:00,31.69,31.7,31.62,31.64,163640.0,27.8266,27.8354,27.7652,27.7827,163640.0
2020-06-09 13:20:00,31.65,31.78,31.64,31.78,171250.0,27.7915,27.9057,27.7827,27.9057,171250.0
2020-06-09 13:30:00,31.77,31.8,31.77,31.78,302560.0,27.8969,27.9232,27.8969,27.9057,302560.0
2020-06-09 13:40:00,31.79,31.8,31.75,31.77,173270.0,27.9145,27.9232,27.8793,27.8969,173270.0
2020-06-09 13:50:00,31.77,31.89,31.77,31.84,589240.0,27.8969,28.0023,27.8969,27.9584,589240.0
2020-06-09 14:00:00,31.84,31.87,31.75,31.75,173760.0,27.9584,27.9847,27.8793,27.8793,173760.0
2020-06-09 14:10:00,31.76,31.79,31.73,31.74,272560.0,27.8881,27.9145,27.8618,27.8705,272560.0
2020-06-09 14:20:00,31.73,31.75,31.7,31.74,131070.0,27.8618,27.8793,27.8354,27.8705,131070.0
2020-06-09 14:30:00,31.74,31.78,31.71,31.74,105610.0,27.8705,27.9057,27.8442,27.8705,105610.0
2020-06-09 14:40:00,31.74,31.75,31.7,31.74,267530.0,27.8705,27.8793,27.8354,27.8705,267530.0
2020-06-09 14:50:00,31.74,31.74,31.7,31.73,171990.0,27.8705,27.8705,27.8354,27.8618,171990.0
2020-06-09 15:00:00,31.74,31.74,31.71,31.73,130650.0,27.8705,27.8705,27.8442,27.8618,130650.0
2020-06-09 15:10:00,31.74,31.76,31.71,31.71,203630.0,27.8705,27.8881,27.8442,27.8442,203630.0
2020-06-09 15:20:00,31.72,31.74,31.67,31.7,198200.0,27.853,27.8705,27.8091,27.8354,198200.0
2020-06-09 15:30:00,31.7,31.71,31.57,31.64,336880.0,27.8354,27.8442,27.7213,27.7827,336880.0
2020-06-09 15:40:00,31.65,31.7,31.56,31.59,349390.0,27.7915,27.8354,27.7125,27.7388,349390.0
2020-06-09 15:50:00,31.57,31.63,31.52,31.52,1382090.0,27.7213,27.774,27.6774,27.6774,1382090.0
2020-06-10 09:30:00,31.67,31.84,31.63,31.77,779710.0,27.8091,27.9584,27.774,27.8969,779710.0
2020-06-10 09:40:00,31.77,31.78,31.53,31.72,459520.0,27.8969,27.9057,27.6861,27.853,459520.0
2020-06-10 09:50:00,31.7,31.84,31.65,31.82,342660.0,27.8354,27.9584,27.7915,27.9408,342660.0
2020-06-10 10:00:00,31.84,31.92,31.81,31.82,571070.0,27.9584,28.0286,27.932,27.9408,571070.0
2020-06-10 10:10:00,31.81,31.82,31.7,31.75,201490.0,27.932,27.9408,27.8354,27.8793,201490.0
2020-06-10 10:20:00,31.75,31.83,31.71,31.74,326410.0,27.8793,27.9496,27.8442,27.8705,326410.0
2020-06-10 10:30:00,31.74,31.75,31.67,31.71,490910.0,27.8705,27.8793,27.8091,27.8442,490910.0
2020-06-10 10:40:00,31.72,31.72,31.58,31.69,547000.0,27.853,27.853,27.7301,27.8266,547000.0
2020-06-10 10:50:00,31.7,31.73,31.56,31.56,566740.0,27.8354,27.8618,27.7125,27.7125,566740.0
2020-06-10 11:00:00,31.55,31.61,31.54,31.54,305500.0,27.7037,27.7564,27.6949,27.6949,305500.0
2020-06-10 11:10:00,31.54,31.61,31.47,31.6,366950.0,27.6949,27.7564,27.6335,27.7476,366950.0
2020-06-10 11:20:00,31.6,31.61,31.55,31.59,314020.0,27.7476,27.7564,27.7037,27.7388,314020.0
2020-06-10 11:30:00,31.57,31.65,31.56,31.64,354680.0,27.7213,27.7915,27.7125,27.7827,354680.0
2020-06-10 11:40:00,31.64,31.66,31.57,31.57,403530.0,27.7827,27.8003,27.7213,27.7213,403530.0
2020-06-10 11:50:00,31.59,31.62,31.55,31.59,250670.0,27.7388,27.7652,27.7037,27.7388,250670.0
2020-06-10 12:00:00,31.59,31.62,31.55,31.56,393110.0,27.7388,27.7652,27.7037,27.7125,393110.0
2020-06-10 12:10:00,31.57,31.58,31.55,31.57,446610.0,27.7213,27.7301,27.7037,27.7213,446610.0
2020-06-10 12:20:00,31.57,31.61,31.55,31.6,302660.0,27.7213,27.7564,27.7037,27.7476,302660.0
2020-06-10 12:30:00,31.6,31.63,31.54,31.58,336350.0,27.7476,27.774,27.6949,27.7301,336350.0
2020-06-10 12:40:00,31.58,31.58,31.54,31.54,242460.0,27.7301,27.7301,27.6949,27.6949,242460.0
2020-06-10 12:50:00,31.54,31.57,31.51,31.51,573820.0,27.6949,27.7213,27.6686,27.6686,573820.0
2020-06-10 13:00:00,31.53,31.56,31.47,31.54,312740.0,27.6861,27.7125,27.6335,27.6949,312740.0
2020-06-10 13:10:00,31.55,31.56,31.5,31.54,142140.0,27.7037,27.7125,27.6598,27.6949,142140.0
2020-06-10 13:20:00,31.54,31.54,31.48,31.5,129590.0,27.6949,27.6949,27.6422,27.6598,129590.0
2020-06-10 13:30:00,31.51,31.57,31.48,31.55,245300.0,27.6686,27.7213,27.6422,27.7037,245300.0
2020-06-10 13:40:00,31.55,31.59,31.53,31.56,295720.0,27.7037,27.7388,27.6861,27.7125,295720.0
2020-06-10 13:50:00,31.56,31.58,31.53,31.56,288190.0,27.7125,27.7301,27.6861,27.7125,288190.0
2020-06-10 14:00:00,31.56,31.67,31.48,31.59,868890.0,27.7125,27.8091,27.6422,27.7388,868890.0
2020-06-10 14:10:00,31.6,31.78,31.58,31.73,771980.0,27.7476,27.9057,27.7301,27.8618,771980.0
2020-06-10 14:20:00,31.72,31.74,31.68,31.72,255410.0,27.853,27.8705,27.8179,27.853,255410.0
2020-06-10 14:30:00,31.73,31.74,31.63,31.67,361260.0,27.8618,27.8705,27.774,27.8091,361260.0
2020-06-10 14:40:00,31.66,31.71,31.57,31.65,460230.0,27.8003,27.8442,27.7213,27.7915,460230.0
2020-06-10 14:50:00,31.65,31.7,31.58,31.61,462660.0,27.7915,27.8354,27.7301,27.7564,462660.0
2020-06-10 15:00:00,31.61,31.63,31.5,31.59,608390.0,27.7564,27.774,27.6598,27.7388,608390.0
2020-06-10 15:10:00,31.59,31.61,31.51,31.54,589420.0,27.7388,27.7564,27.6686,27.6949,589420.0
2020-06-10 15:20:00,31.53,31.65,31.48,31.63,628700.0,27.6861,27.7915,27.6422,27.774,628700.0
2020-06-10 15:30:00,31.63,31.69,31.57,31.69,367520.0,27.774,27.8266,27.7213,27.8266,367520.0
2020-06-10 15:40:00,31.69,31.73,31.54,31.59,372690.0,27.8266,27.8618,27.6949,27.7388,372690.0
2020-06-10 15:50:00,31.58,31.65,31.48,31.5,867060.0,27.7301,27.7915,27.6422,27.6598,867060.0
2020-06-11 09:30:00,30.77,30.86,30.44,30.48,1887880.0,27.0188,27.0978,26.729,26.7642,1887880.0
2020-06-11 09:40:00,30.47,30.47,30.26,30.4,1193760.0,26.7554,26.7554,26.571,26.6939,1193760.0
2020-06-11 09:50:00,30.39,30.48,30.31,30.41,1333990.0,26.6851,26.7642,26.6149,26.7027,1333990.0
2020-06-11 10:00:00,30.42,30.45,30.35,30.39,591690.0,26.7115,26.7378,26.65,26.6851,591690.0
2020-06-11 10:10:00,30.39,30.66,30.37,30.55,849890.0,26.6851,26.9222,26.6676,26.8256,849890.0
2020-06-11 10:20:00,30.56,30.59,30.48,30.48,436370.0,26.8344,26.8607,26.7642,26.7642,436370.0
2020-06-11 10:30:00,30.47,30.61,30.47,30.59,403920.0,26.7554,26.8783,26.7554,26.8607,403920.0
2020-06-11 10:40:00,30.6,30.6,30.36,30.38,460970.0,26.8695,26.8695,26.6588,26.6763,460970.0
2020-06-11 10:50:00,30.39,30.48,30.29,30.32,488420.0,26.6851,26.7642,26.5973,26.6237,488420.0
2020-06-11 11:00:00,30.33,30.36,30.26,30.33,438010.0,26.6324,26.6588,26.571,26.6324,438010.0
2020-06-11 11:10:00,30.34,30.48,30.28,30.47,370300.0,26.6412,26.7642,26.5885,26.7554,370300.0
2020-06-11 11:20:00,30.47,30.48,30.32,30.37,276200.0,26.7554,26.7642,26.6237,26.6676,276200.0
2020-06-11 11:30:00,30.36,30.39,30.3,30.3,351800.0,26.6588,26.6851,26.6061,26.6061,351800.0
2020-06-11 11:40:00,30.3,30.36,30.25,30.28,381760.0,26.6061,26.6588,26.5622,26.5885,381760.0
2020-06-11 11:50:00,30.28,30.31,30.16,30.23,566040.0,26.5885,26.6149,26.4832,26.5446,566040.0
2020-06-11 12:00:00,30.24,30.28,30.17,30.2,487160.0,26.5534,26.5885,26.4919,26.5183,487160.0
2020-06-11 12:10:00,30.21,30.25,30.16,30.2,623420.0,26.5271,26.5622,26.4832,26.5183,623420.0
2020-06-11 12:20:00,30.2,30.2,30.05,30.11,596350.0,26.5183,26.5183,26.3866,26.4393,596350.0
2020-06-11 12:30:00,30.12,30.27,30.12,30.23,325430.0,26.448,26.5798,26.448,26.5446,325430.0
2020-06-11 12:40:00,30.25,30.26,30.08,30.08,402270.0,26.5622,26.571,26.4129,26.4129,402270.0
2020-06-11 12:50:00,30.09,30.1,30.0,30.01,432510.0,26.4217,26.4305,26.3427,26.3515,432510.0
2020-06-11 13:00:00,30.02,30.2,30.0,30.1,333490.0,26.3602,26.5183,26.3427,26.4305,333490.0
2020-06-11 13:10:00,30.1,30.21,30.08,30.17,289780.0,26.4305,26.5271,26.4129,26.4919,289780.0
2020-06-11 13:20:00,30.17,30.27,30.17,30.21,379820.0,26.4919,26.5798,26.4919,26.5271,379820.0
2020-06-11 13:30:00,30.2,30.28,30.11,30.12,285120.0,26.5183,26.5885,26.4393,26.448,285120.0
2020-06-11 13:40:00,30.13,30.15,30.05,30.11,252090.0,26.4568,26.4744,26.3866,26.4393,252090.0
2020-06-11 13:50:00,30.1,30.21,30.09,30.21,207280.0,26.4305,26.5271,26.4217,26.5271,207280.0
2020-06-11 14:00:00,30.19,30.19,30.06,30.06,228850.0,26.5095,26.5095,26.3954,26.3954,228850.0
2020-06-11 14:10:00,30.06,30.08,29.94,29.95,546860.0,26.3954,26.4129,26.29,26.2988,546860.0
2020-06-11 14:20:00,29.94,30.05,29.93,30.02,350180.0,26.29,26.3866,26.2812,26.3602,350180.0
2020-06-11 14:30:00,30.03,30.04,29.81,29.81,619530.0,26.369,26.3778,26.1758,26.1758,619530.0
2020-06-11 14:40:00,29.81,29.87,29.72,29.81,816580.0,26.1758,26.2285,26.0968,26.1758,816580.0
2020-06-11 14:50:00,29.82,29.86,29.69,29.77,628280.0,26.1846,26.2197,26.0705,26.1407,628280.0
2020-06-11 15:00:00,29.77,29.89,29.73,29.85,704940.0,26.1407,26.2461,26.1056,26.211,704940.0
2020-06-11 15:10:00,29.84,29.91,29.64,29.69,626300.0,26.2022,26.2636,26.0266,26.0705,626300.0
2020-06-11 15:20:00,29.71,29.71,29.45,29.49,1043400.0,26.088,26.088,25.8597,25.8948,1043400.0
2020-06-11 15:30:00,29.49,29.57,29.42,29.5,1071590.0,25.8948,25.9651,25.8334,25.9036,1071590.0
2020-06-11 15:40:00,29.49,29.73,29.49,29.53,1241770.0,25.8948,26.1056,25.8948,25.93,1241770.0
2020-06-11 15:50:00,29.51,29.52,29.34,29.37,3378130.0,25.9124,25.9212,25.7631,25.7895,3378130.0
2020-06-12 09:30:00,30.23,30.39,30.11,30.28,1572570.0,26.5446,26.6851,26.4393,26.5885,1572570.0
2020-06-12 09:40:00,30.27,30.4,30.19,30.19,489930.0,26.5798,26.6939,26.5095,26.5095,489930.0
2020-06-12 09:50:00,30.21,30.26,30.09,30.18,443820.0,26.5271,26.571,26.4217,26.5007,443820.0
2020-06-12 10:00:00,30.19,30.3,30.13,30.2,235900.0,26.5095,26.6061,26.4568,26.5183,235900.0
2020-06-12 10:10:00,30.2,30.25,30.06,30.07,401580.0,26.5183,26.5622,26.3954,26.4041,401580.0
2020-06-12 10:20:00,30.06,30.18,30.01,30.05,302980.0,26.3954,26.5007,26.3515,26.3866,302980.0
2020-06-12 10:30:00,30.04,30.13,29.92,29.92,499110.0,26.3778,26.4568,26.2724,26.2724,499110.0
2020-06-12 10:40:00,29.92,30.0,29.86,29.9,394460.0,26.2724,26.3427,26.2197,26.2549,394460.0
2020-06-12 10:50:00,29.89,29.89,29.63,29.67,495360.0,26.2461,26.2461,26.0178,26.0529,495360.0
2020-06-12 11:00:00,29.67,29.74,29.52,29.72,482390.0,26.0529,26.1144,25.9212,26.0968,482390.0
2020-06-12 11:10:00,29.72,29.73,29.46,29.49,511340.0,26.0968,26.1056,25.8685,25.8948,511340.0
2020-06-12 11:20:00,29.48,29.66,29.44,29.63,440810.0,25.8861,26.0441,25.8509,26.0178,440810.0
2020-06-12 11:30:00,29.64,29.93,29.58,29.9,322960.0,26.0266,26.2812,25.9739,26.2549,322960.0
2020-06-12 11:40:00,29.89,29.97,29.77,29.92,686910.0,26.2461,26.3163,26.1407,26.2724,686910.0
2020-06-12 11:50:00,29.92,30.0,29.8,29.97,368030.0,26.2724,26.3427,26.1671,26.3163,368030.0
2020-06-12 12:00:00,29.97,30.1,29.96,30.04,291390.0,26.3163,26.4305,26.3075,26.3778,291390.0
2020-06-12 12:10:00,30.03,30.09,29.96,30.09,242570.0,26.369,26.4217,26.3075,26.4217,242570.0
2020-06-12 12:20:00,30.07,30.08,29.87,29.88,668110.0,26.4041,26.4129,26.2285,26.2373,668110.0
2020-06-12 12:30:00,29.87,29.88,29.74,29.79,309500.0,26.2285,26.2373,26.1144,26.1583,309500.0
2020-06-12 12:40:00,29.8,29.86,29.7,29.74,387430.0,26.1671,26.2197,26.0792,26.1144,387430.0
2020-06-12 12:50:00,29.74,29.87,29.74,29.81,316400.0,26.1144,26.2285,26.1144,26.1758,316400.0
2020-06-12 13:00:00,29.82,29.84,29.69,29.76,236020.0,26.1846,26.2022,26.0705,26.1319,236020.0
2020-06-12 13:10:00,29.76,29.77,29.63,29.71,414210.0,26.1319,26.1407,26.0178,26.088,414210.0
2020-06-12 13:20:00,29.68,29.75,29.59,29.65,680440.0,26.0617,26.1232,25.9827,26.0353,680440.0
2020-06-12 13:30:00,29.65,29.66,29.48,29.53,330330.0,26.0353,26.0441,25.8861,25.93,330330.0
2020-06-12 13:40:00,29.51,29.63,29.4,29.43,379710.0,25.9124,26.0178,25.8158,25.8422,379710.0
2020-06-12 13:50:00,29.43,29.45,29.27,29.29,594580.0,25.8422,25.8597,25.7017,25.7192,594580.0
2020-06-12 14:00:00,29.3,29.46,29.28,29.28,730940.0,25.728,25.8685,25.7104,25.7104,730940.0
2020-06-12 14:10:00,29.3,29.5,29.3,29.32,1016930.0,25.728,25.9036,25.728,25.7456,1016930.0
2020-06-12 14:20:00,29.35,29.5,29.3,29.5,227700.0,25.7719,25.9036,25.728,25.9036,227700.0
2020-06-12 14:30:00,29.5,29.65,29.49,29.55,258350.0,25.9036,26.0353,25.8948,25.9475,258350.0
2020-06-12 14:40:00,29.58,29.64,29.48,29.54,259000.0,25.9739,26.0266,25.8861,25.9388,259000.0
2020-06-12 14:50:00,29.56,29.64,29.53,29.58,495530.0,25.9563,26.0266,25.93,25.9739,495530.0
2020-06-12 15:00:00,29.6,29.83,29.55,29.76,722950.0,25.9914,26.1934,25.9475,26.1319,722950.0
2020-06-12 15:10:00,29.76,29.87,29.7,29.8,638650.0,26.1319,26.2285,26.0792,26.1671,638650.0
2020-06-12 15:20:00,29.79,29.82,29.59,29.69,455810.0,26.1583,26.1846,25.9827,26.0705,455810.0
2020-06-12 15:30:00,29.71,29.82,29.63,29.79,658270.0,26.088,26.1846,26.0178,26.1583,658270.0
2020-06-12 15:40:00,29.78,30.03,29.75,30.0,635820.0,26.1495,26.369,26.1232,26.3427,635820.0
2020-06-12 15:50:00,30.01,30.08,29.96,30.03,2005110.0,26.3515,26.4129,26.3075,26.369,2005110.0
2020-06-15 09:30:00,29.4,29.63,29.24,29.5,948590.0,25.8158,26.0178,25.6753,25.9036,948590.0
2020-06-15 09:40:00,29.5,29.62,29.44,29.48,455120.0,25.9036,26.009,25.8509,25.8861,455120.0
2020-06-15 09:50:00,29.5,29.69,29.43,29.68,616290.0,25.9036,26.0705,25.8422,26.0617,616290.0
2020-06-15 10:00:00,29.69,29.77,29.64,29.68,781240.0,26.0705,26.1407,26.0266,26.0617,781240.0
2020-06-15 10:10:00,29.67,29.74,29.57,29.66,500860.0,26.0529,26.1144,25.9651,26.0441,500860.0
2020-06-15 10:20:00,29.65,29.66,29.48,29.49,359740.0,26.0353,26.0441,25.8861,25.8948,359740.0
2020-06-15 10:30:00,29.48,29.53,29.42,29.42,279040.0,25.8861,25.93,25.8334,25.8334,279040.0
2020-06-15 10:40:00,29.4,29.64,29.39,29.6,369840.0,25.8158,26.0266,25.807,25.9914,369840.0
2020-06-15 10:50:00,29.58,29.69,29.55,29.59,175420.0,25.9739,26.0705,25.9475,25.9827,175420.0
2020-06-15 11:00:00,29.58,29.8,29.57,29.8,208520.0,25.9739,26.1671,25.9651,26.1671,208520.0
2020-06-15 11:10:00,29.8,29.88,29.72,29.75,355080.0,26.1671,26.2373,26.0968,26.1232,355080.0
2020-06-15 11:20:00,29.76,29.88,29.72,29.83,373670.0,26.1319,26.2373,26.0968,26.1934,373670.0
2020-06-15 11:30:00,29.85,29.87,29.78,29.81,350410.0,26.211,26.2285,26.1495,26.1758,350410.0
2020-06-15 11:40:00,29.83,29.84,29.77,29.81,377330.0,26.1934,26.2022,26.1407,26.1758,377330.0
2020-06-15 11:50:00,29.82,29.89,29.76,29.85,256660.0,26.1846,26.2461,26.1319,26.211,256660.0
2020-06-15 12:00:00,29.84,30.06,29.83,30.0,473390.0,26.2022,26.3954,26.1934,26.3427,473390.0
2020-06-15 12:10:00,30.0,30.14,29.97,30.11,540380.0,26.3427,26.4656,26.3163,26.4393,540380.0
2020-06-15 12:20:00,30.11,30.17,30.08,30.09,291350.0,26.4393,26.4919,26.4129,26.4217,291350.0
2020-06-15 12:30:00,30.09,30.09,30.0,30.03,480030.0,26.4217,26.4217,26.3427,26.369,480030.0
2020-06-15 12:40:00,30.02,30.13,30.01,30.09,393800.0,26.3602,26.4568,26.3515,26.4217,393800.0
2020-06-15 12:50:00,30.09,30.18,30.03,30.17,451920.0,26.4217,26.5007,26.369,26.4919,451920.0
2020-06-15 13:00:00,30.19,30.23,30.13,30.23,201790.0,26.5095,26.5446,26.4568,26.5446,201790.0
2020-06-15 13:10:00,30.24,30.29,30.2,30.24,227000.0,26.5534,26.5973,26.5183,26.5534,227000.0
2020-06-15 13:20:00,30.25,30.27,30.2,30.26,283690.0,26.5622,26.5798,26.5183,26.571,283690.0
2020-06-15 13:30:00,30.26,30.29,30.19,30.29,276780.0,26.571,26.5973,26.5095,26.5973,276780.0
2020-06-15 13:40:00,30.28,30.29,30.18,30.18,279190.0,26.5885,26.5973,26.5007,26.5007,279190.0
2020-06-15 13:50:00,30.18,30.18,30.08,30.17,289780.0,26.5007,26.5007,26.4129,26.4919,289780.0
2020-06-15 14:00:00,30.17,30.68,30.17,30.55,770190.0,26.4919,26.9398,26.4919,26.8256,770190.0
2020-06-15 14:10:00,30.59,30.66,30.47,30.6,439970.0,26.8607,26.9222,26.7554,26.8695,439970.0
2020-06-15 14:20:00,30.6,30.63,30.48,30.55,280880.0,26.8695,26.8959,26.7642,26.8256,280880.0
2020-06-15 14:30:00,30.55,30.6,30.42,30.47,238500.0,26.8256,26.8695,26.7115,26.7554,238500.0
2020-06-15 14:40:00,30.46,30.48,30.39,30.45,197020.0,26.7466,26.7642,26.6851,26.7378,197020.0
2020-06-15 14:50:00,30.44,30.47,30.32,30.36,505610.0,26.729,26.7554,26.6237,26.6588,505610.0
2020-06-15 15:00:00,30.35,30.46,30.33,30.35,487520.0,26.65,26.7466,26.6324,26.65,487520.0
2020-06-15 15:10:00,30.35,30.43,30.25,30.26,519790.0,26.65,26.7203,26.5622,26.571,519790.0
2020-06-15 15:20:00,30.26,30.33,30.17,30.17,677380.0,26.571,26.6324,26.4919,26.4919,677380.0
2020-06-15 15:30:00,30.19,30.23,30.13,30.21,331260.0,26.5095,26.5446,26.4568,26.5271,331260.0
2020-06-15 15:40:00,30.21,30.35,30.16,30.3,535640.0,26.5271,26.65,26.4832,26.6061,535640.0
2020-06-15 15:50:00,30.3,30.47,30.3,30.45,1488870.0,26.6061,26.7554,26.6061,26.7378,1488870.0
2020-06-16 09:30:00,31.0,31.22,30.89,31.16,1935550.0,27.2208,27.4139,27.1242,27.3613,1935550.0
2020-06-16 09:40:00,31.19,31.46,31.13,31.28,1041640.0,27.3876,27.6247,27.3349,27.4666,1041640.0
2020-06-16 09:50:00,31.3,31.35,31.17,31.3,632810.0,27.4842,27.5281,27.37,27.4842,632810.0
2020-06-16 10:00:00,31.3,31.45,31.28,31.36,457480.0,27.4842,27.6159,27.4666,27.5369,457480.0
2020-06-16 10:10:00,31.35,31.37,31.29,31.29,333670.0,27.5281,27.5457,27.4754,27.4754,333670.0
2020-06-16 10:20:00,31.29,31.33,31.14,31.32,417700.0,27.4754,27.5105,27.3437,27.5018,417700.0
2020-06-16 10:30:00,31.32,31.38,31.06,31.14,455050.0,27.5018,27.5544,27.2734,27.3437,455050.0
2020-06-16 10:40:00,31.17,31.17,30.94,31.07,516300.0,27.37,27.37,27.1681,27.2822,516300.0
2020-06-16 10:50:00,31.07,31.07,30.58,30.58,476800.0,27.2822,27.2822,26.852,26.852,476800.0
2020-06-16 11:00:00,30.57,30.88,30.4,30.8,637500.0,26.8432,27.1154,26.6939,27.0451,637500.0
2020-06-16 11:10:00,30.82,30.97,30.68,30.91,505250.0,27.0627,27.1944,26.9398,27.1417,505250.0
2020-06-16 11:20:00,30.9,30.99,30.86,30.93,478850.0,27.133,27.212,27.0978,27.1593,478850.0
2020-06-16 11:30:00,30.93,30.97,30.84,30.86,463590.0,27.1593,27.1944,27.0803,27.0978,463590.0
2020-06-16 11:40:00,30.85,30.95,30.82,30.94,368880.0,27.089,27.1769,27.0627,27.1681,368880.0
2020-06-16 11:50:00,30.95,30.97,30.81,30.88,320030.0,27.1769,27.1944,27.0539,27.1154,320030.0
2020-06-16 12:00:00,30.88,30.92,30.78,30.83,196970.0,27.1154,27.1505,27.0276,27.0715,196970.0
2020-06-16 12:10:00,30.83,30.9,30.78,30.87,231880.0,27.0715,27.133,27.0276,27.1066,231880.0
2020-06-16 12:20:00,30.88,30.96,30.83,30.95,180940.0,27.1154,27.1856,27.0715,27.1769,180940.0
2020-06-16 12:30:00,30.96,31.14,30.94,31.13,329750.0,27.1856,27.3437,27.1681,27.3349,329750.0
2020-06-16 12:40:00,31.13,31.21,31.1,31.16,507900.0,27.3349,27.4052,27.3086,27.3613,507900.0
2020-06-16 12:50:00,31.17,31.18,31.06,31.11,284420.0,27.37,27.3788,27.2734,27.3174,284420.0
2020-06-16 13:00:00,31.1,31.17,31.1,31.14,185770.0,27.3086,27.37,27.3086,27.3437,185770.0
2020-06-16 13:10:00,31.15,31.19,31.12,31.19,175220.0,27.3525,27.3876,27.3261,27.3876,175220.0
2020-06-16 13:20:00,31.18,31.19,31.13,31.14,156650.0,27.3788,27.3876,27.3349,27.3437,156650.0
2020-06-16 13:30:00,31.15,31.15,31.03,31.03,232980.0,27.3525,27.3525,27.2471,27.2471,232980.0
2020-06-16 13:40:00,31.04,31.11,31.04,31.07,142830.0,27.2559,27.3174,27.2559,27.2822,142830.0
2020-06-16 13:50:00,31.07,31.09,30.95,31.0,186100.0,27.2822,27.2998,27.1769,27.2208,186100.0
2020-06-16 14:00:00,30.99,31.07,30.99,31.06,170990.0,27.212,27.2822,27.212,27.2734,170990.0
2020-06-16 14:10:00,31.07,31.21,31.04,31.16,200720.0,27.2822,27.4052,27.2559,27.3613,200720.0
2020-06-16 14:20:00,31.17,31.18,30.91,31.08,292230.0,27.37,27.3788,27.1417,27.291,292230.0
2020-06-16 14:30:00,31.1,31.17,31.04,31.06,183350.0,27.3086,27.37,27.2559,27.2734,183350.0
2020-06-16 14:40:00,31.06,31.13,31.02,31.12,165340.0,27.2734,27.3349,27.2383,27.3261,165340.0
2020-06-16 14:50:00,31.13,31.14,31.05,31.12,203650.0,27.3349,27.3437,27.2647,27.3261,203650.0
2020-06-16 15:00:00,31.11,31.12,30.95,30.97,288420.0,27.3174,27.3261,27.1769,27.1944,288420.0
2020-06-16 15:10:00,30.95,31.0,30.84,30.88,258920.0,27.1769,27.2208,27.0803,27.1154,258920.0
2020-06-16 15:20:00,30.89,31.03,30.89,31.02,351660.0,27.1242,27.2471,27.1242,27.2383,351660.0
2020-06-16 15:30:00,31.01,31.12,30.98,30.99,397530.0,27.2295,27.3261,27.2032,27.212,397530.0
2020-06-16 15:40:00,31.0,31.02,30.85,30.92,482200.0,27.2208,27.2383,27.089,27.1505,482200.0
2020-06-16 15:50:00,30.92,31.12,30.85,31.11,1760210.0,27.1505,27.3261,27.089,27.3174,1760210.0
2020-06-17 09:30:00,31.34,31.44,31.23,31.35,632820.0,27.5193,27.6071,27.4227,27.5281,632820.0
2020-06-17 09:40:00,31.34,31.42,31.33,31.4,670220.0,27.5193,27.5896,27.5105,27.572,670220.0
2020-06-17 09:50:00,31.4,31.42,31.18,31.26,513160.0,27.572,27.5896,27.3788,27.4491,513160.0
2020-06-17 10:00:00,31.24,31.38,31.2,31.38,554330.0,27.4315,27.5544,27.3964,27.5544,554330.0
2020-06-17 10:10:00,31.34,31.47,31.29,31.31,1138960.0,27.5193,27.6335,27.4754,27.493,1138960.0
2020-06-17 10:20:00,31.32,31.44,31.31,31.35,249400.0,27.5018,27.6071,27.493,27.5281,249400.0
2020-06-17 10:30:00,31.33,31.46,31.31,31.39,260960.0,27.5105,27.6247,27.493,27.5632,260960.0
2020-06-17 10:40:00,31.38,31.42,31.36,31.38,298950.0,27.5544,27.5896,27.5369,27.5544,298950.0
2020-06-17 10:50:00,31.38,31.47,31.37,31.41,274300.0,27.5544,27.6335,27.5457,27.5808,274300.0
2020-06-17 11:00:00,31.42,31.43,31.35,31.37,427970.0,27.5896,27.5983,27.5281,27.5457,427970.0
2020-06-17 11:10:00,31.37,31.41,31.32,31.35,182810.0,27.5457,27.5808,27.5018,27.5281,182810.0
2020-06-17 11:20:00,31.35,31.37,31.28,31.37,229890.0,27.5281,27.5457,27.4666,27.5457,229890.0
2020-06-17 11:30:00,31.36,31.41,31.34,31.39,294190.0,27.5369,27.5808,27.5193,27.5632,294190.0
2020-06-17 11:40:00,31.39,31.46,31.39,31.45,279730.0,27.5632,27.6247,27.5632,27.6159,279730.0
2020-06-17 11:50:00,31.45,31.51,31.42,31.51,426170.0,27.6159,27.6686,27.5896,27.6686,426170.0
2020-06-17 12:00:00,31.51,31.59,31.49,31.56,212630.0,27.6686,27.7388,27.651,27.7125,212630.0
2020-06-17 12:10:00,31.56,31.57,31.48,31.52,629570.0,27.7125,27.7213,27.6422,27.6774,629570.0
2020-06-17 12:20:00,31.52,31.56,31.51,31.53,168100.0,27.6774,27.7125,27.6686,27.6861,168100.0
2020-06-17 12:30:00,31.53,31.63,31.53,31.62,409270.0,27.6861,27.774,27.6861,27.7652,409270.0
2020-06-17 12:40:00,31.61,31.62,31.56,31.57,269630.0,27.7564,27.7652,27.7125,27.7213,269630.0
2020-06-17 12:50:00,31.56,31.57,31.52,31.55,192810.0,27.7125,27.7213,27.6774,27.7037,192810.0
2020-06-17 13:00:00,31.57,31.65,31.57,31.63,235500.0,27.7213,27.7915,27.7213,27.774,235500.0
2020-06-17 13:10:00,31.62,31.62,31.55,31.56,85150.0,27.7652,27.7652,27.7037,27.7125,85150.0
2020-06-17 13:20:00,31.56,31.59,31.55,31.58,129360.0,27.7125,27.7388,27.7037,27.7301,129360.0
2020-06-17 13:30:00,31.58,31.67,31.57,31.67,313480.0,27.7301,27.8091,27.7213,27.8091,313480.0
2020-06-17 13:40:00,31.65,31.67,31.61,31.65,114760.0,27.7915,27.8091,27.7564,27.7915,114760.0
2020-06-17 13:50:00,31.65,31.65,31.56,31.56,103520.0,27.7915,27.7915,27.7125,27.7125,103520.0
2020-06-17 14:00:00,31.56,31.57,31.51,31.56,147330.0,27.7125,27.7213,27.6686,27.7125,147330.0
2020-06-17 14:10:00,31.56,31.59,31.53,31.54,133540.0,27.7125,27.7388,27.6861,27.6949,133540.0
2020-06-17 14:20:00,31.56,31.6,31.55,31.6,108850.0,27.7125,27.7476,27.7037,27.7476,108850.0
2020-06-17 14:30:00,31.6,31.61,31.54,31.56,145710.0,27.7476,27.7564,27.6949,27.7125,145710.0
2020-06-17 14:40:00,31.57,31.61,31.55,31.59,151750.0,27.7213,27.7564,27.7037,27.7388,151750.0
2020-06-17 14:50:00,31.59,31.62,31.53,31.54,203100.0,27.7388,27.7652,27.6861,27.6949,203100.0
2020-06-17 15:00:00,31.53,31.53,31.45,31.51,241000.0,27.6861,27.6861,27.6159,27.6686,241000.0
2020-06-17 15:10:00,31.51,31.51,31.44,31.44,217320.0,27.6686,27.6686,27.6071,27.6071,217320.0
2020-06-17 15:20:00,31.43,31.46,31.3,31.34,316680.0,27.5983,27.6247,27.4842,27.5193,316680.0
2020-06-17 15:30:00,31.36,31.46,31.32,31.42,409670.0,27.5369,27.6247,27.5018,27.5896,409670.0
2020-06-17 15:40:00,31.41,31.42,31.27,31.27,396950.0,27.5808,27.5896,27.4578,27.4578,396950.0
2020-06-17 15:50:00,31.28,31.4,31.27,31.35,910810.0,27.4666,27.572,27.4578,27.5281,910810.0
2020-06-18 09:30:00,31.26,31.38,31.15,31.38,956580.0,27.4491,27.5544,27.3525,27.5544,956580.0
2020-06-18 09:40:00,31.35,31.43,31.29,31.41,436650.0,27.5281,27.5983,27.4754,27.5808,436650.0
2020-06-18 09:50:00,31.42,31.43,31.26,31.28,422860.0,27.5896,27.5983,27.4491,27.4666,422860.0
2020-06-18 10:00:00,31.32,31.49,31.32,31.47,383790.0,27.5018,27.651,27.5018,27.6335,383790.0
2020-06-18 10:10:00,31.46,31.53,31.43,31.51,353260.0,27.6247,27.6861,27.5983,27.6686,353260.0
2020-06-18 10:20:00,31.51,31.52,31.41,31.47,273490.0,27.6686,27.6774,27.5808,27.6335,273490.0
2020-06-18 10:30:00,31.48,31.61,31.37,31.59,624560.0,27.6422,27.7564,27.5457,27.7388,624560.0
2020-06-18 10:40:00,31.59,31.6,31.49,31.58,796020.0,27.7388,27.7476,27.651,27.7301,796020.0
2020-06-18 10:50:00,31.58,31.72,31.55,31.71,757040.0,27.7301,27.853,27.7037,27.8442,757040.0
2020-06-18 11:00:00,31.72,31.75,31.66,31.74,367170.0,27.853,27.8793,27.8003,27.8705,367170.0
2020-06-18 11:10:00,31.74,31.78,31.71,31.74,280840.0,27.8705,27.9057,27.8442,27.8705,280840.0
2020-06-18 11:20:00,31.73,31.77,31.7,31.75,427120.0,27.8618,27.8969,27.8354,27.8793,427120.0
2020-06-18 11:30:00,31.75,31.77,31.66,31.7,435060.0,27.8793,27.8969,27.8003,27.8354,435060.0
2020-06-18 11:40:00,31.7,31.71,31.66,31.71,191710.0,27.8354,27.8442,27.8003,27.8442,191710.0
2020-06-18 11:50:00,31.7,31.71,31.63,31.68,254350.0,27.8354,27.8442,27.774,27.8179,254350.0
2020-06-18 12:00:00,31.68,31.7,31.63,31.7,309170.0,27.8179,27.8354,27.774,27.8354,309170.0
2020-06-18 12:10:00,31.69,31.69,31.59,31.6,261470.0,27.8266,27.8266,27.7388,27.7476,261470.0
2020-06-18 12:20:00,31.62,31.7,31.61,31.69,222650.0,27.7652,27.8354,27.7564,27.8266,222650.0
2020-06-18 12:30:00,31.69,31.69,31.66,31.68,146800.0,27.8266,27.8266,27.8003,27.8179,146800.0
2020-06-18 12:40:00,31.67,31.72,31.65,31.72,234220.0,27.8091,27.853,27.7915,27.853,234220.0
2020-06-18 12:50:00,31.71,31.77,31.71,31.72,290200.0,27.8442,27.8969,27.8442,27.853,290200.0
2020-06-18 13:00:00,31.73,31.73,31.68,31.72,175820.0,27.8618,27.8618,27.8179,27.853,175820.0
2020-06-18 13:10:00,31.72,31.73,31.69,31.71,85300.0,27.853,27.8618,27.8266,27.8442,85300.0
2020-06-18 13:20:00,31.72,31.73,31.62,31.64,206010.0,27.853,27.8618,27.7652,27.7827,206010.0
2020-06-18 13:30:00,31.64,31.69,31.64,31.69,108100.0,27.7827,27.8266,27.7827,27.8266,108100.0
2020-06-18 13:40:00,31.69,31.71,31.66,31.67,222960.0,27.8266,27.8442,27.8003,27.8091,222960.0
2020-06-18 13:50:00,31.68,31.72,31.66,31.69,290000.0,27.8179,27.853,27.8003,27.8266,290000.0
2020-06-18 14:00:00,31.69,31.69,31.56,31.57,178980.0,27.8266,27.8266,27.7125,27.7213,178980.0
2020-06-18 14:10:00,31.57,31.64,31.55,31.64,296080.0,27.7213,27.7827,27.7037,27.7827,296080.0
2020-06-18 14:20:00,31.62,31.74,31.62,31.74,275340.0,27.7652,27.8705,27.7652,27.8705,275340.0
2020-06-18 14:30:00,31.74,31.79,31.68,31.79,445410.0,27.8705,27.9145,27.8179,27.9145,445410.0
2020-06-18 14:40:00,31.79,31.8,31.77,31.79,446230.0,27.9145,27.9232,27.8969,27.9145,446230.0
2020-06-18 14:50:00,31.79,31.8,31.73,31.74,394280.0,27.9145,27.9232,27.8618,27.8705,394280.0
2020-06-18 15:00:00,31.74,31.77,31.65,31.73,396150.0,27.8705,27.8969,27.7915,27.8618,396150.0
2020-06-18 15:10:00,31.72,31.8,31.7,31.78,450390.0,27.853,27.9232,27.8354,27.9057,450390.0
2020-06-18 15:20:00,31.78,31.81,31.76,31.8,441370.0,27.9057,27.932,27.8881,27.9232,441370.0
2020-06-18 15:30:00,31.8,31.88,31.77,31.87,673160.0,27.9232,27.9935,27.8969,27.9847,673160.0
2020-06-18 15:40:00,31.88,31.89,31.81,31.87,566560.0,27.9935,28.0023,27.932,27.9847,566560.0
2020-06-18 15:50:00,31.88,31.91,31.82,31.88,1689250.0,27.9935,28.0198,27.9408,27.9935,1689250.0
2020-06-19 09:30:00,31.76,31.81,31.22,31.52,5178350.0,28.1875,28.2318,27.7082,27.9745,5178350.0
2020-06-19 09:40:00,31.52,31.67,31.46,31.65,1305440.0,27.9745,28.1076,27.9212,28.0898,1305440.0
2020-06-19 09:50:00,31.66,31.73,31.5,31.53,925230.0,28.0987,28.1608,27.9567,27.9833,925230.0
2020-06-19 10:00:00,31.53,31.54,31.43,31.5,578400.0,27.9833,27.9922,27.8946,27.9567,578400.0
2020-06-19 10:10:00,31.5,31.59,31.43,31.58,632090.0,27.9567,28.0366,27.8946,28.0277,632090.0
2020-06-19 10:20:00,31.58,31.7,31.58,31.68,629790.0,28.0277,28.1342,28.0277,28.1165,629790.0
2020-06-19 10:30:00,31.69,31.69,31.56,31.58,279030.0,28.1253,28.1253,28.01,28.0277,279030.0
2020-06-19 10:40:00,31.57,31.64,31.52,31.57,364140.0,28.0188,28.081,27.9745,28.0188,364140.0
2020-06-19 10:50:00,31.57,31.57,31.5,31.54,579880.0,28.0188,28.0188,27.9567,27.9922,579880.0
2020-06-19 11:00:00,31.55,31.64,31.53,31.59,391990.0,28.0011,28.081,27.9833,28.0366,391990.0
2020-06-19 11:10:00,31.59,31.63,31.54,31.54,199690.0,28.0366,28.0721,27.9922,27.9922,199690.0
2020-06-19 11:20:00,31.5,31.56,31.48,31.55,626100.0,27.9567,28.01,27.939,28.0011,626100.0
2020-06-19 11:30:00,31.54,31.56,31.52,31.52,296840.0,27.9922,28.01,27.9745,27.9745,296840.0
2020-06-19 11:40:00,31.52,31.6,31.51,31.58,216520.0,27.9745,28.0455,27.9656,28.0277,216520.0
2020-06-19 11:50:00,31.57,31.57,31.49,31.5,246700.0,28.0188,28.0188,27.9478,27.9567,246700.0
2020-06-19 12:00:00,31.5,31.51,31.39,31.45,379990.0,27.9567,27.9656,27.8591,27.9123,379990.0
2020-06-19 12:10:00,31.44,31.47,31.07,31.08,599860.0,27.9035,27.9301,27.5751,27.584,599860.0
2020-06-19 12:20:00,31.07,31.19,31.04,31.18,509650.0,27.5751,27.6816,27.5485,27.6727,509650.0
2020-06-19 12:30:00,31.18,31.26,31.14,31.16,357140.0,27.6727,27.7437,27.6372,27.655,357140.0
2020-06-19 12:40:00,31.17,31.29,31.13,31.28,450310.0,27.6638,27.7703,27.6283,27.7615,450310.0
2020-06-19 12:50:00,31.28,31.37,31.24,31.36,334230.0,27.7615,27.8413,27.726,27.8325,334230.0
2020-06-19 13:00:00,31.35,31.35,31.25,31.25,330510.0,27.8236,27.8236,27.7348,27.7348,330510.0
2020-06-19 13:10:00,31.26,31.31,31.17,31.21,224560.0,27.7437,27.7881,27.6638,27.6993,224560.0
2020-06-19 13:20:00,31.2,31.2,31.11,31.13,240710.0,27.6905,27.6905,27.6106,27.6283,240710.0
2020-06-19 13:30:00,31.11,31.15,31.03,31.14,317250.0,27.6106,27.6461,27.5396,27.6372,317250.0
2020-06-19 13:40:00,31.14,31.2,31.08,31.1,250950.0,27.6372,27.6905,27.584,27.6017,250950.0
2020-06-19 13:50:00,31.1,31.19,31.08,31.08,642940.0,27.6017,27.6816,27.584,27.584,642940.0
2020-06-19 14:00:00,31.09,31.18,30.95,31.01,425560.0,27.5928,27.6727,27.4686,27.5218,425560.0
2020-06-19 14:10:00,31.01,31.01,30.91,30.93,471880.0,27.5218,27.5218,27.4331,27.4508,471880.0
2020-06-19 14:20:00,30.93,31.06,30.93,30.98,368030.0,27.4508,27.5662,27.4508,27.4952,368030.0
2020-06-19 14:30:00,30.99,31.11,30.94,31.09,219660.0,27.5041,27.6106,27.4597,27.5928,219660.0
2020-06-19 14:40:00,31.09,31.15,31.01,31.05,343420.0,27.5928,27.6461,27.5218,27.5573,343420.0
2020-06-19 14:50:00,31.07,31.14,31.02,31.1,417050.0,27.5751,27.6372,27.5307,27.6017,417050.0
2020-06-19 15:00:00,31.09,31.14,31.07,31.09,236260.0,27.5928,27.6372,27.5751,27.5928,236260.0
2020-06-19 15:10:00,31.11,31.25,31.06,31.24,391740.0,27.6106,27.7348,27.5662,27.726,391740.0
2020-06-19 15:20:00,31.23,31.26,31.18,31.22,526500.0,27.7171,27.7437,27.6727,27.7082,526500.0
2020-06-19 15:30:00,31.22,31.22,31.11,31.13,495350.0,27.7082,27.7082,27.6106,27.6283,495350.0
2020-06-19 15:40:00,31.13,31.19,31.05,31.05,520690.0,27.6283,27.6816,27.5573,27.5573,520690.0
2020-06-19 15:50:00,31.06,31.06,30.35,30.39,5967070.0,27.5662,27.5662,26.9361,26.9716,5967070.0
2020-06-22 09:30:00,30.6,30.62,30.35,30.54,1460990.0,27.158,27.1757,26.9361,27.1047,1460990.0
2020-06-22 09:40:00,30.56,30.93,30.56,30.87,660440.0,27.1224,27.4508,27.1224,27.3976,660440.0
2020-06-22 09:50:00,30.84,31.0,30.75,30.91,724470.0,27.371,27.513,27.2911,27.4331,724470.0
2020-06-22 10:00:00,30.93,31.0,30.85,30.95,663910.0,27.4508,27.513,27.3798,27.4686,663910.0
2020-06-22 10:10:00,30.96,31.09,30.95,31.05,608610.0,27.4775,27.5928,27.4686,27.5573,608610.0
2020-06-22 10:20:00,31.05,31.07,30.96,30.96,331200.0,27.5573,27.5751,27.4775,27.4775,331200.0
2020-06-22 10:30:00,30.96,31.03,30.89,30.93,317230.0,27.4775,27.5396,27.4153,27.4508,317230.0
2020-06-22 10:40:00,30.93,31.01,30.89,30.95,236380.0,27.4508,27.5218,27.4153,27.4686,236380.0
2020-06-22 10:50:00,30.95,31.0,30.9,30.91,259300.0,27.4686,27.513,27.4242,27.4331,259300.0
2020-06-22 11:00:00,30.89,30.94,30.84,30.94,344600.0,27.4153,27.4597,27.371,27.4597,344600.0
2020-06-22 11:10:00,30.94,31.0,30.93,30.99,288570.0,27.4597,27.513,27.4508,27.5041,288570.0
2020-06-22 11:20:00,30.99,31.01,30.97,30.99,321520.0,27.5041,27.5218,27.4863,27.5041,321520.0
2020-06-22 11:30:00,30.99,31.01,30.94,30.99,283480.0,27.5041,27.5218,27.4597,27.5041,283480.0
2020-06-22 11:40:00,30.99,31.0,30.94,30.96,192310.0,27.5041,27.513,27.4597,27.4775,192310.0
2020-06-22 11:50:00,30.96,30.99,30.93,30.93,209730.0,27.4775,27.5041,27.4508,27.4508,209730.0
2020-06-22 12:00:00,30.93,31.04,30.93,31.03,339840.0,27.4508,27.5485,27.4508,27.5396,339840.0
2020-06-22 12:10:00,31.03,31.08,31.02,31.06,275910.0,27.5396,27.584,27.5307,27.5662,275910.0
2020-06-22 12:20:00,31.07,31.08,31.02,31.06,288290.0,27.5751,27.584,27.5307,27.5662,288290.0
2020-06-22 12:30:00,31.06,31.1,31.04,31.1,240240.0,27.5662,27.6017,27.5485,27.6017,240240.0
2020-06-22 12:40:00,31.1,31.18,31.08,31.15,338690.0,27.6017,27.6727,27.584,27.6461,338690.0
2020-06-22 12:50:00,31.15,31.2,31.12,31.16,444420.0,27.6461,27.6905,27.6195,27.655,444420.0
2020-06-22 13:00:00,31.15,31.21,31.12,31.15,297380.0,27.6461,27.6993,27.6195,27.6461,297380.0
2020-06-22 13:10:00,31.16,31.23,31.14,31.21,486800.0,27.655,27.7171,27.6372,27.6993,486800.0
2020-06-22 13:20:00,31.21,31.24,31.2,31.21,287750.0,27.6993,27.726,27.6905,27.6993,287750.0
2020-06-22 13:30:00,31.22,31.23,31.18,31.19,218170.0,27.7082,27.7171,27.6727,27.6816,218170.0
2020-06-22 13:40:00,31.2,31.26,31.2,31.26,323890.0,27.6905,27.7437,27.6905,27.7437,323890.0
2020-06-22 13:50:00,31.26,31.28,31.22,31.26,191900.0,27.7437,27.7615,27.7082,27.7437,191900.0
2020-06-22 14:00:00,31.26,31.26,31.18,31.23,342440.0,27.7437,27.7437,27.6727,27.7171,342440.0
2020-06-22 14:10:00,31.24,31.25,31.2,31.24,230240.0,27.726,27.7348,27.6905,27.726,230240.0
2020-06-22 14:20:00,31.23,31.28,31.22,31.26,218500.0,27.7171,27.7615,27.7082,27.7437,218500.0
2020-06-22 14:30:00,31.26,31.3,31.24,31.28,262570.0,27.7437,27.7792,27.726,27.7615,262570.0
2020-06-22 14:40:00,31.29,31.38,31.28,31.37,418020.0,27.7703,27.8502,27.7615,27.8413,418020.0
2020-06-22 14:50:00,31.38,31.42,31.35,31.42,379240.0,27.8502,27.8857,27.8236,27.8857,379240.0
2020-06-22 15:00:00,31.42,31.42,31.32,31.33,225000.0,27.8857,27.8857,27.797,27.8058,225000.0
2020-06-22 15:10:00,31.34,31.37,31.19,31.19,401890.0,27.8147,27.8413,27.6816,27.6816,401890.0
2020-06-22 15:20:00,31.19,31.22,31.1,31.14,448950.0,27.6816,27.7082,27.6017,27.6372,448950.0
2020-06-22 15:30:00,31.14,31.2,31.09,31.15,434380.0,27.6372,27.6905,27.5928,27.6461,434380.0
2020-06-22 15:40:00,31.15,31.26,31.1,31.16,646630.0,27.6461,27.7437,27.6017,27.655,646630.0
2020-06-22 15:50:00,31.15,31.36,31.11,31.36,1823530.0,27.6461,27.8325,27.6106,27.8325,1823530.0
2020-06-23 09:30:00,31.51,31.74,31.51,31.62,1285450.0,27.9656,28.1697,27.9656,28.0632,1285450.0
2020-06-23 09:40:00,31.62,31.67,31.45,31.49,520970.0,28.0632,28.1076,27.9123,27.9478,520970.0
2020-06-23 09:50:00,31.51,31.52,31.26,31.37,545440.0,27.9656,27.9745,27.7437,27.8413,545440.0
2020-06-23 10:00:00,31.35,31.39,31.19,31.3,330250.0,27.8236,27.8591,27.6816,27.7792,330250.0
2020-06-23 10:10:00,31.29,31.45,31.25,31.45,467600.0,27.7703,27.9123,27.7348,27.9123,467600.0
2020-06-23 10:20:00,31.44,31.49,31.35,31.38,342470.0,27.9035,27.9478,27.8236,27.8502,342470.0
2020-06-23 10:30:00,31.37,31.43,31.3,31.32,289470.0,27.8413,27.8946,27.7792,27.797,289470.0
2020-06-23 10:40:00,31.34,31.36,31.19,31.32,519790.0,27.8147,27.8325,27.6816,27.797,519790.0
2020-06-23 10:50:00,31.31,31.37,31.3,31.34,606910.0,27.7881,27.8413,27.7792,27.8147,606910.0
2020-06-23 11:00:00,31.33,31.42,31.26,31.38,279620.0,27.8058,27.8857,27.7437,27.8502,279620.0
2020-06-23 11:10:00,31.38,31.45,31.36,31.44,311150.0,27.8502,27.9123,27.8325,27.9035,311150.0
2020-06-23 11:20:00,31.45,31.49,31.43,31.48,238450.0,27.9123,27.9478,27.8946,27.939,238450.0
2020-06-23 11:30:00,31.47,31.5,31.45,31.48,308030.0,27.9301,27.9567,27.9123,27.939,308030.0
2020-06-23 11:40:00,31.47,31.5,31.46,31.5,115960.0,27.9301,27.9567,27.9212,27.9567,115960.0
2020-06-23 11:50:00,31.49,31.51,31.42,31.51,223780.0,27.9478,27.9656,27.8857,27.9656,223780.0
2020-06-23 12:00:00,31.51,31.54,31.47,31.48,124880.0,27.9656,27.9922,27.9301,27.939,124880.0
2020-06-23 12:10:00,31.48,31.5,31.45,31.47,288670.0,27.939,27.9567,27.9123,27.9301,288670.0
2020-06-23 12:20:00,31.47,31.48,31.43,31.44,143430.0,27.9301,27.939,27.8946,27.9035,143430.0
2020-06-23 12:30:00,31.45,31.46,31.39,31.41,279470.0,27.9123,27.9212,27.8591,27.8768,279470.0
2020-06-23 12:40:00,31.4,31.42,31.4,31.41,124160.0,27.868,27.8857,27.868,27.8768,124160.0
2020-06-23 12:50:00,31.4,31.42,31.36,31.4,90740.0,27.868,27.8857,27.8325,27.868,90740.0
2020-06-23 13:00:00,31.4,31.45,31.4,31.45,112130.0,27.868,27.9123,27.868,27.9123,112130.0
2020-06-23 13:10:00,31.45,31.47,31.44,31.47,119490.0,27.9123,27.9301,27.9035,27.9301,119490.0
2020-06-23 13:20:00,31.47,31.49,31.46,31.48,115580.0,27.9301,27.9478,27.9212,27.939,115580.0
2020-06-23 13:30:00,31.48,31.49,31.45,31.48,131400.0,27.939,27.9478,27.9123,27.939,131400.0
2020-06-23 13:40:00,31.48,31.48,31.41,31.44,187770.0,27.939,27.939,27.8768,27.9035,187770.0
2020-06-23 13:50:00,31.44,31.46,31.4,31.43,234050.0,27.9035,27.9212,27.868,27.8946,234050.0
2020-06-23 14:00:00,31.42,31.43,31.29,31.36,195610.0,27.8857,27.8946,27.7703,27.8325,195610.0
2020-06-23 14:10:00,31.36,31.39,31.32,31.38,267560.0,27.8325,27.8591,27.797,27.8502,267560.0
2020-06-23 14:20:00,31.38,31.38,31.34,31.35,149810.0,27.8502,27.8502,27.8147,27.8236,149810.0
2020-06-23 14:30:00,31.36,31.38,31.34,31.38,131050.0,27.8325,27.8502,27.8147,27.8502,131050.0
2020-06-23 14:40:00,31.38,31.39,31.26,31.29,183060.0,27.8502,27.8591,27.7437,27.7703,183060.0
2020-06-23 14:50:00,31.29,31.31,31.25,31.27,272110.0,27.7703,27.7881,27.7348,27.7526,272110.0
2020-06-23 15:00:00,31.28,31.29,31.23,31.28,175620.0,27.7615,27.7703,27.7171,27.7615,175620.0
2020-06-23 15:10:00,31.28,31.34,31.26,31.33,195200.0,27.7615,27.8147,27.7437,27.8058,195200.0
2020-06-23 15:20:00,31.33,31.34,31.22,31.23,196070.0,27.8058,27.8147,27.7082,27.7171,196070.0
2020-06-23 15:30:00,31.23,31.26,31.18,31.24,259440.0,27.7171,27.7437,27.6727,27.726,259440.0
2020-06-23 15:40:00,31.24,31.29,31.21,31.25,377470.0,27.726,27.7703,27.6993,27.7348,377470.0
2020-06-23 15:50:00,31.24,31.27,31.13,31.15,1097190.0,27.726,27.7526,27.6283,27.6461,1097190.0
2020-06-24 09:30:00,30.93,31.03,30.83,30.99,708440.0,27.4508,27.5396,27.3621,27.5041,708440.0
2020-06-24 09:40:00,31.0,31.1,30.96,30.96,345880.0,27.513,27.6017,27.4775,27.4775,345880.0
2020-06-24 09:50:00,30.97,31.07,30.93,30.99,320640.0,27.4863,27.5751,27.4508,27.5041,320640.0
2020-06-24 10:00:00,30.98,31.0,30.86,30.91,277320.0,27.4952,27.513,27.3887,27.4331,277320.0
2020-06-24 10:10:00,30.9,31.0,30.86,30.93,221450.0,27.4242,27.513,27.3887,27.4508,221450.0
2020-06-24 10:20:00,30.95,31.03,30.94,31.01,153210.0,27.4686,27.5396,27.4597,27.5218,153210.0
2020-06-24 10:30:00,31.02,31.02,30.8,30.82,293150.0,27.5307,27.5307,27.3355,27.3532,293150.0
2020-06-24 10:40:00,30.82,30.88,30.78,30.87,248910.0,27.3532,27.4065,27.3177,27.3976,248910.0
2020-06-24 10:50:00,30.89,30.96,30.85,30.91,270640.0,27.4153,27.4775,27.3798,27.4331,270640.0
2020-06-24 11:00:00,30.91,30.95,30.73,30.73,319660.0,27.4331,27.4686,27.2733,27.2733,319660.0
2020-06-24 11:10:00,30.74,30.74,30.65,30.66,254270.0,27.2822,27.2822,27.2023,27.2112,254270.0
2020-06-24 11:20:00,30.66,30.77,30.63,30.74,251070.0,27.2112,27.3088,27.1846,27.2822,251070.0
2020-06-24 11:30:00,30.74,30.78,30.56,30.56,175870.0,27.2822,27.3177,27.1224,27.1224,175870.0
2020-06-24 11:40:00,30.55,30.6,30.45,30.49,380100.0,27.1136,27.158,27.0248,27.0603,380100.0
2020-06-24 11:50:00,30.5,30.61,30.47,30.61,240100.0,27.0692,27.1668,27.0426,27.1668,240100.0
2020-06-24 12:00:00,30.61,30.64,30.54,30.55,173900.0,27.1668,27.1935,27.1047,27.1136,173900.0
2020-06-24 12:10:00,30.56,30.71,30.53,30.71,195050.0,27.1224,27.2556,27.0958,27.2556,195050.0
2020-06-24 12:20:00,30.69,30.72,30.62,30.67,231640.0,27.2378,27.2645,27.1757,27.2201,231640.0
2020-06-24 12:30:00,30.67,30.68,30.61,30.66,153970.0,27.2201,27.229,27.1668,27.2112,153970.0
2020-06-24 12:40:00,30.66,30.81,30.64,30.77,266420.0,27.2112,27.3443,27.1935,27.3088,266420.0
2020-06-24 12:50:00,30.76,30.8,30.72,30.8,221070.0,27.3,27.3355,27.2645,27.3355,221070.0
2020-06-24 13:00:00,30.8,30.83,30.75,30.78,151180.0,27.3355,27.3621,27.2911,27.3177,151180.0
2020-06-24 13:10:00,30.79,30.84,30.72,30.82,208530.0,27.3266,27.371,27.2645,27.3532,208530.0
2020-06-24 13:20:00,30.81,30.81,30.64,30.65,148170.0,27.3443,27.3443,27.1935,27.2023,148170.0
2020-06-24 13:30:00,30.64,30.66,30.57,30.61,203430.0,27.1935,27.2112,27.1313,27.1668,203430.0
2020-06-24 13:40:00,30.63,30.69,30.57,30.69,160530.0,27.1846,27.2378,27.1313,27.2378,160530.0
2020-06-24 13:50:00,30.7,30.7,30.63,30.67,118750.0,27.2467,27.2467,27.1846,27.2201,118750.0
2020-06-24 14:00:00,30.67,30.7,30.49,30.66,211170.0,27.2201,27.2467,27.0603,27.2112,211170.0
2020-06-24 14:10:00,30.68,30.74,30.64,30.72,135470.0,27.229,27.2822,27.1935,27.2645,135470.0
2020-06-24 14:20:00,30.72,30.79,30.69,30.77,143800.0,27.2645,27.3266,27.2378,27.3088,143800.0
2020-06-24 14:30:00,30.76,30.81,30.72,30.78,210110.0,27.3,27.3443,27.2645,27.3177,210110.0
2020-06-24 14:40:00,30.76,30.8,30.69,30.75,150690.0,27.3,27.3355,27.2378,27.2911,150690.0
2020-06-24 14:50:00,30.74,30.74,30.66,30.68,144740.0,27.2822,27.2822,27.2112,27.229,144740.0
2020-06-24 15:00:00,30.7,30.81,30.7,30.77,225910.0,27.2467,27.3443,27.2467,27.3088,225910.0
2020-06-24 15:10:00,30.77,30.96,30.72,30.94,297800.0,27.3088,27.4775,27.2645,27.4597,297800.0
2020-06-24 15:20:00,30.94,30.94,30.78,30.78,217560.0,27.4597,27.4597,27.3177,27.3177,217560.0
2020-06-24 15:30:00,30.79,30.84,30.72,30.73,271420.0,27.3266,27.371,27.2645,27.2733,271420.0
2020-06-24 15:40:00,30.73,30.91,30.73,30.81,320240.0,27.2733,27.4331,27.2733,27.3443,320240.0
2020-06-24 15:50:00,30.81,30.81,30.65,30.68,1172730.0,27.3443,27.3443,27.2023,27.229,1172730.0
2020-06-25 09:30:00,30.61,30.75,30.51,30.54,407000.0,27.1668,27.2911,27.0781,27.1047,407000.0
2020-06-25 09:40:00,30.53,30.53,30.36,30.43,274650.0,27.0958,27.0958,26.9449,27.0071,274650.0
2020-06-25 09:50:00,30.39,30.47,30.3,30.44,322030.0,26.9716,27.0426,26.8917,27.0159,322030.0
2020-06-25 10:00:00,30.41,30.59,30.4,30.46,285300.0,26.9893,27.1491,26.9804,27.0337,285300.0
2020-06-25 10:10:00,30.53,30.61,30.52,30.61,127490.0,27.0958,27.1668,27.0869,27.1668,127490.0
2020-06-25 10:20:00,30.61,30.76,30.6,30.71,142210.0,27.1668,27.3,27.158,27.2556,142210.0
2020-06-25 10:30:00,30.73,30.73,30.62,30.7,80960.0,27.2733,27.2733,27.1757,27.2467,80960.0
2020-06-25 10:40:00,30.69,30.72,30.6,30.61,155880.0,27.2378,27.2645,27.158,27.1668,155880.0
2020-06-25 10:50:00,30.63,30.67,30.61,30.64,129010.0,27.1846,27.2201,27.1668,27.1935,129010.0
2020-06-25 11:00:00,30.63,30.65,30.54,30.57,114870.0,27.1846,27.2023,27.1047,27.1313,114870.0
2020-06-25 11:10:00,30.55,30.69,30.52,30.67,232190.0,27.1136,27.2378,27.0869,27.2201,232190.0
2020-06-25 11:20:00,30.66,30.69,30.6,30.6,119510.0,27.2112,27.2378,27.158,27.158,119510.0
2020-06-25 11:30:00,30.62,30.63,30.47,30.49,159490.0,27.1757,27.1846,27.0426,27.0603,159490.0
2020-06-25 11:40:00,30.5,30.53,30.42,30.51,128740.0,27.0692,27.0958,26.9982,27.0781,128740.0
2020-06-25 11:50:00,30.52,30.54,30.48,30.48,174710.0,27.0869,27.1047,27.0514,27.0514,174710.0
2020-06-25 12:00:00,30.49,30.57,30.49,30.56,298360.0,27.0603,27.1313,27.0603,27.1224,298360.0
2020-06-25 12:10:00,30.56,30.65,30.54,30.65,199750.0,27.1224,27.2023,27.1047,27.2023,199750.0
2020-06-25 12:20:00,30.65,30.68,30.55,30.57,174170.0,27.2023,27.229,27.1136,27.1313,174170.0
2020-06-25 12:30:00,30.57,30.6,30.49,30.53,282770.0,27.1313,27.158,27.0603,27.0958,282770.0
2020-06-25 12:40:00,30.53,30.6,30.5,30.56,104500.0,27.0958,27.158,27.0692,27.1224,104500.0
2020-06-25 12:50:00,30.55,30.58,30.53,30.55,121390.0,27.1136,27.1402,27.0958,27.1136,121390.0
2020-06-25 13:00:00,30.55,30.55,30.48,30.5,212490.0,27.1136,27.1136,27.0514,27.0692,212490.0
2020-06-25 13:10:00,30.51,30.54,30.47,30.52,124740.0,27.0781,27.1047,27.0426,27.0869,124740.0
2020-06-25 13:20:00,30.52,30.54,30.48,30.51,103500.0,27.0869,27.1047,27.0514,27.0781,103500.0
2020-06-25 13:30:00,30.49,30.59,30.46,30.59,190400.0,27.0603,27.1491,27.0337,27.1491,190400.0
2020-06-25 13:40:00,30.58,30.59,30.53,30.58,163700.0,27.1402,27.1491,27.0958,27.1402,163700.0
2020-06-25 13:50:00,30.56,30.61,30.56,30.57,87350.0,27.1224,27.1668,27.1224,27.1313,87350.0
2020-06-25 14:00:00,30.57,30.59,30.5,30.57,133070.0,27.1313,27.1491,27.0692,27.1313,133070.0
2020-06-25 14:10:00,30.56,30.56,30.48,30.52,260300.0,27.1224,27.1224,27.0514,27.0869,260300.0
2020-06-25 14:20:00,30.51,30.52,30.43,30.48,87080.0,27.0781,27.0869,27.0071,27.0514,87080.0
2020-06-25 14:30:00,30.48,30.48,30.42,30.46,105000.0,27.0514,27.0514,26.9982,27.0337,105000.0
2020-06-25 14:40:00,30.45,30.48,30.44,30.48,51100.0,27.0248,27.0514,27.0159,27.0514,51100.0
2020-06-25 14:50:00,30.48,30.55,30.48,30.54,81270.0,27.0514,27.1136,27.0514,27.1047,81270.0
2020-06-25 15:00:00,30.52,30.7,30.5,30.7,263260.0,27.0869,27.2467,27.0692,27.2467,263260.0
2020-06-25 15:10:00,30.68,30.75,30.66,30.73,166710.0,27.229,27.2911,27.2112,27.2733,166710.0
2020-06-25 15:20:00,30.73,30.86,30.72,30.83,218320.0,27.2733,27.3887,27.2645,27.3621,218320.0
2020-06-25 15:30:00,30.82,30.86,30.74,30.76,305500.0,27.3532,27.3887,27.2822,27.3,305500.0
2020-06-25 15:40:00,30.78,30.83,30.74,30.76,375770.0,27.3177,27.3621,27.2822,27.3,375770.0
2020-06-25 15:50:00,30.78,30.95,30.78,30.88,933790.0,27.3177,27.4686,27.3177,27.4065,933790.0
2020-06-26 09:30:00,31.32,31.58,31.3,31.4,1599050.0,27.797,28.0277,27.7792,27.868,1599050.0
2020-06-26 09:40:00,31.41,31.41,31.11,31.16,622110.0,27.8768,27.8768,27.6106,27.655,622110.0
2020-06-26 09:50:00,31.15,31.16,30.93,31.0,431900.0,27.6461,27.655,27.4508,27.513,431900.0
2020-06-26 10:00:00,30.98,31.03,30.87,30.95,273500.0,27.4952,27.5396,27.3976,27.4686,273500.0
2020-06-26 10:10:00,30.94,30.94,30.67,30.7,448780.0,27.4597,27.4597,27.2201,27.2467,448780.0
2020-06-26 10:20:00,30.7,30.76,30.61,30.73,743910.0,27.2467,27.3,27.1668,27.2733,743910.0
2020-06-26 10:30:00,30.7,30.71,30.32,30.58,685200.0,27.2467,27.2556,26.9094,27.1402,685200.0
2020-06-26 10:40:00,30.59,30.68,30.54,30.6,243590.0,27.1491,27.229,27.1047,27.158,243590.0
2020-06-26 10:50:00,30.6,30.74,30.54,30.66,261350.0,27.158,27.2822,27.1047,27.2112,261350.0
2020-06-26 11:00:00,30.68,30.76,30.55,30.68,262940.0,27.229,27.3,27.1136,27.229,262940.0
2020-06-26 11:10:00,30.7,30.73,30.6,30.61,143770.0,27.2467,27.2733,27.158,27.1668,143770.0
2020-06-26 11:20:00,30.62,30.73,30.62,30.67,67850.0,27.1757,27.2733,27.1757,27.2201,67850.0
2020-06-26 11:30:00,30.67,30.76,30.61,30.73,221750.0,27.2201,27.3,27.1668,27.2733,221750.0
2020-06-26 11:40:00,30.75,30.8,30.69,30.8,132600.0,27.2911,27.3355,27.2378,27.3355,132600.0
2020-06-26 11:50:00,30.79,30.88,30.79,30.83,225600.0,27.3266,27.4065,27.3266,27.3621,225600.0
2020-06-26 12:00:00,30.82,30.84,30.77,30.79,410450.0,27.3532,27.371,27.3088,27.3266,410450.0
2020-06-26 12:10:00,30.78,30.81,30.73,30.75,211300.0,27.3177,27.3443,27.2733,27.2911,211300.0
2020-06-26 12:20:00,30.74,30.81,30.7,30.77,218010.0,27.2822,27.3443,27.2467,27.3088,218010.0
2020-06-26 12:30:00,30.78,30.81,30.75,30.79,199510.0,27.3177,27.3443,27.2911,27.3266,199510.0
2020-06-26 12:40:00,30.79,30.83,30.75,30.81,209240.0,27.3266,27.3621,27.2911,27.3443,209240.0
2020-06-26 12:50:00,30.81,30.88,30.78,30.87,139660.0,27.3443,27.4065,27.3177,27.3976,139660.0
2020-06-26 13:00:00,30.86,31.0,30.84,30.93,356940.0,27.3887,27.513,27.371,27.4508,356940.0
2020-06-26 13:10:00,30.92,30.95,30.9,30.93,166910.0,27.442,27.4686,27.4242,27.4508,166910.0
2020-06-26 13:20:00,30.95,31.01,30.93,30.93,417760.0,27.4686,27.5218,27.4508,27.4508,417760.0
2020-06-26 13:30:00,30.9,30.97,30.88,30.97,128740.0,27.4242,27.4863,27.4065,27.4863,128740.0
2020-06-26 13:40:00,30.96,30.96,30.88,30.93,177990.0,27.4775,27.4775,27.4065,27.4508,177990.0
2020-06-26 13:50:00,30.94,30.95,30.89,30.92,161030.0,27.4597,27.4686,27.4153,27.442,161030.0
2020-06-26 14:00:00,30.91,30.97,30.9,30.94,214560.0,27.4331,27.4863,27.4242,27.4597,214560.0
2020-06-26 14:10:00,30.94,30.97,30.87,30.88,324860.0,27.4597,27.4863,27.3976,27.4065,324860.0
2020-06-26 14:20:00,30.87,30.87,30.73,30.76,191150.0,27.3976,27.3976,27.2733,27.3,191150.0
2020-06-26 14:30:00,30.74,30.8,30.7,30.76,191370.0,27.2822,27.3355,27.2467,27.3,191370.0
2020-06-26 14:40:00,30.76,30.8,30.74,30.75,362060.0,27.3,27.3355,27.2822,27.2911,362060.0
2020-06-26 14:50:00,30.75,30.81,30.75,30.8,327700.0,27.2911,27.3443,27.2911,27.3355,327700.0
2020-06-26 15:00:00,30.81,30.88,30.79,30.84,477660.0,27.3443,27.4065,27.3266,27.371,477660.0
2020-06-26 15:10:00,30.83,30.92,30.82,30.86,510780.0,27.3621,27.442,27.3532,27.3887,510780.0
2020-06-26 15:20:00,30.86,30.94,30.85,30.92,319660.0,27.3887,27.4597,27.3798,27.442,319660.0
2020-06-26 15:30:00,30.92,30.92,30.8,30.84,265130.0,27.442,27.442,27.3355,27.371,265130.0
2020-06-26 15:40:00,30.83,31.03,30.81,30.91,560330.0,27.3621,27.5396,27.3443,27.4331,560330.0
2020-06-26 15:50:00,30.89,30.97,30.68,30.76,2569160.0,27.4153,27.4863,27.229,27.3,2569160.0
2020-06-29 09:30:00,30.81,30.86,30.48,30.49,724670.0,27.3443,27.3887,27.0514,27.0603,724670.0
2020-06-29 09:40:00,30.49,30.56,30.45,30.51,446260.0,27.0603,27.1224,27.0248,27.0781,446260.0
2020-06-29 09:50:00,30.52,30.64,30.47,30.59,583540.0,27.0869,27.1935,27.0426,27.1491,583540.0
2020-06-29 10:00:00,30.64,30.74,30.64,30.71,152880.0,27.1935,27.2822,27.1935,27.2556,152880.0
2020-06-29 10:10:00,30.71,30.8,30.65,30.76,132230.0,27.2556,27.3355,27.2023,27.3,132230.0
2020-06-29 10:20:00,30.77,30.85,30.75,30.8,251700.0,27.3088,27.3798,27.2911,27.3355,251700.0
2020-06-29 10:30:00,30.82,30.95,30.8,30.9,148150.0,27.3532,27.4686,27.3355,27.4242,148150.0
2020-06-29 10:40:00,30.92,30.93,30.87,30.91,109850.0,27.442,27.4508,27.3976,27.4331,109850.0
2020-06-29 10:50:00,30.93,30.97,30.84,30.89,135900.0,27.4508,27.4863,27.371,27.4153,135900.0
2020-06-29 11:00:00,30.91,30.93,30.85,30.87,142550.0,27.4331,27.4508,27.3798,27.3976,142550.0
2020-06-29 11:10:00,30.86,30.91,30.83,30.91,176770.0,27.3887,27.4331,27.3621,27.4331,176770.0
2020-06-29 11:20:00,30.92,30.97,30.87,30.96,193190.0,27.442,27.4863,27.3976,27.4775,193190.0
2020-06-29 11:30:00,30.98,31.0,30.94,30.95,148540.0,27.4952,27.513,27.4597,27.4686,148540.0
2020-06-29 11:40:00,30.96,30.99,30.88,30.92,135180.0,27.4775,27.5041,27.4065,27.442,135180.0
2020-06-29 11:50:00,30.91,30.94,30.86,30.89,127230.0,27.4331,27.4597,27.3887,27.4153,127230.0
2020-06-29 12:00:00,30.89,30.98,30.89,30.97,101060.0,27.4153,27.4952,27.4153,27.4863,101060.0
2020-06-29 12:10:00,30.95,31.0,30.92,30.99,177810.0,27.4686,27.513,27.442,27.5041,177810.0
2020-06-29 12:20:00,30.97,31.0,30.95,30.99,147920.0,27.4863,27.513,27.4686,27.5041,147920.0
2020-06-29 12:30:00,30.99,31.04,30.98,31.02,150680.0,27.5041,27.5485,27.4952,27.5307,150680.0
2020-06-29 12:40:00,31.02,31.03,30.97,31.0,78030.0,27.5307,27.5396,27.4863,27.513,78030.0
2020-06-29 12:50:00,31.0,31.01,30.96,30.99,73250.0,27.513,27.5218,27.4775,27.5041,73250.0
2020-06-29 13:00:00,30.99,31.0,30.96,30.96,46250.0,27.5041,27.513,27.4775,27.4775,46250.0
2020-06-29 13:10:00,30.98,31.03,30.91,30.91,172920.0,27.4952,27.5396,27.4331,27.4331,172920.0
2020-06-29 13:20:00,30.89,30.92,30.88,30.88,99200.0,27.4153,27.442,27.4065,27.4065,99200.0
2020-06-29 13:30:00,30.89,30.96,30.87,30.95,102950.0,27.4153,27.4775,27.3976,27.4686,102950.0
2020-06-29 13:40:00,30.94,30.96,30.91,30.95,74020.0,27.4597,27.4775,27.4331,27.4686,74020.0
2020-06-29 13:50:00,30.95,30.95,30.88,30.88,79390.0,27.4686,27.4686,27.4065,27.4065,79390.0
2020-06-29 14:00:00,30.88,30.91,30.83,30.84,212200.0,27.4065,27.4331,27.3621,27.371,212200.0
2020-06-29 14:10:00,30.84,30.89,30.83,30.86,100160.0,27.371,27.4153,27.3621,27.3887,100160.0
2020-06-29 14:20:00,30.86,30.89,30.83,30.83,95250.0,27.3887,27.4153,27.3621,27.3621,95250.0
2020-06-29 14:30:00,30.84,30.86,30.83,30.86,76160.0,27.371,27.3887,27.3621,27.3887,76160.0
2020-06-29 14:40:00,30.87,30.89,30.83,30.83,90990.0,27.3976,27.4153,27.3621,27.3621,90990.0
2020-06-29 14:50:00,30.84,30.92,30.83,30.9,280800.0,27.371,27.442,27.3621,27.4242,280800.0
2020-06-29 15:00:00,30.9,30.91,30.81,30.82,215480.0,27.4242,27.4331,27.3443,27.3532,215480.0
2020-06-29 15:10:00,30.81,30.82,30.75,30.78,175750.0,27.3443,27.3532,27.2911,27.3177,175750.0
2020-06-29 15:20:00,30.79,30.82,30.75,30.8,152530.0,27.3266,27.3532,27.2911,27.3355,152530.0
2020-06-29 15:30:00,30.81,30.88,30.81,30.84,165540.0,27.3443,27.4065,27.3443,27.371,165540.0
2020-06-29 15:40:00,30.83,30.85,30.77,30.8,237020.0,27.3621,27.3798,27.3088,27.3355,237020.0
2020-06-29 15:50:00,30.8,31.03,30.78,31.02,844840.0,27.3355,27.5396,27.3177,27.5307,844840.0
2020-06-30 09:30:00,30.89,31.1,30.68,31.04,1465020.0,27.4153,27.6017,27.229,27.5485,1465020.0
2020-06-30 09:40:00,31.04,31.14,30.99,31.13,483230.0,27.5485,27.6372,27.5041,27.6283,483230.0
2020-06-30 09:50:00,31.12,31.35,31.08,31.31,770730.0,27.6195,27.8236,27.584,27.7881,770730.0
2020-06-30 10:00:00,31.32,31.55,31.32,31.53,559640.0,27.797,28.0011,27.797,27.9833,559640.0
2020-06-30 10:10:00,31.52,31.55,31.42,31.42,250730.0,27.9745,28.0011,27.8857,27.8857,250730.0
2020-06-30 10:20:00,31.43,31.47,31.34,31.34,184100.0,27.8946,27.9301,27.8147,27.8147,184100.0
2020-06-30 10:30:00,31.38,31.4,31.3,31.31,134910.0,27.8502,27.868,27.7792,27.7881,134910.0
2020-06-30 10:40:00,31.28,31.36,31.24,31.29,121120.0,27.7615,27.8325,27.726,27.7703,121120.0
2020-06-30 10:50:00,31.29,31.39,31.28,31.39,157230.0,27.7703,27.8591,27.7615,27.8591,157230.0
2020-06-30 11:00:00,31.37,31.41,31.35,31.37,145910.0,27.8413,27.8768,27.8236,27.8413,145910.0
2020-06-30 11:10:00,31.39,31.41,31.36,31.4,133180.0,27.8591,27.8768,27.8325,27.868,133180.0
2020-06-30 11:20:00,31.39,31.47,31.39,31.44,156870.0,27.8591,27.9301,27.8591,27.9035,156870.0
2020-06-30 11:30:00,31.45,31.47,31.39,31.43,331000.0,27.9123,27.9301,27.8591,27.8946,331000.0
2020-06-30 11:40:00,31.44,31.53,31.44,31.53,478260.0,27.9035,27.9833,27.9035,27.9833,478260.0
2020-06-30 11:50:00,31.54,31.61,31.52,31.61,442880.0,27.9922,28.0543,27.9745,28.0543,442880.0
2020-06-30 12:00:00,31.61,31.62,31.59,31.61,260290.0,28.0543,28.0632,28.0366,28.0543,260290.0
2020-06-30 12:10:00,31.61,31.69,31.61,31.68,328280.0,28.0543,28.1253,28.0543,28.1165,328280.0
2020-06-30 12:20:00,31.68,31.69,31.55,31.57,202490.0,28.1165,28.1253,28.0011,28.0188,202490.0
2020-06-30 12:30:00,31.56,31.56,31.4,31.41,211520.0,28.01,28.01,27.868,27.8768,211520.0
2020-06-30 12:40:00,31.4,31.4,31.34,31.37,142400.0,27.868,27.868,27.8147,27.8413,142400.0
2020-06-30 12:50:00,31.37,31.39,31.32,31.35,112150.0,27.8413,27.8591,27.797,27.8236,112150.0
2020-06-30 13:00:00,31.33,31.35,31.27,31.31,149530.0,27.8058,27.8236,27.7526,27.7881,149530.0
2020-06-30 13:10:00,31.3,31.3,31.24,31.29,185800.0,27.7792,27.7792,27.726,27.7703,185800.0
2020-06-30 13:20:00,31.28,31.32,31.27,31.29,182970.0,27.7615,27.797,27.7526,27.7703,182970.0
2020-06-30 13:30:00,31.29,31.33,31.28,31.29,180250.0,27.7703,27.8058,27.7615,27.7703,180250.0
2020-06-30 13:40:00,31.3,31.3,31.25,31.29,119610.0,27.7792,27.7792,27.7348,27.7703,119610.0
2020-06-30 13:50:00,31.28,31.35,31.28,31.35,123430.0,27.7615,27.8236,27.7615,27.8236,123430.0
2020-06-30 14:00:00,31.34,31.35,31.3,31.35,173540.0,27.8147,27.8236,27.7792,27.8236,173540.0
2020-06-30 14:10:00,31.35,31.36,31.31,31.36,106640.0,27.8236,27.8325,27.7881,27.8325,106640.0
2020-06-30 14:20:00,31.36,31.42,31.34,31.42,159860.0,27.8325,27.8857,27.8147,27.8857,159860.0
2020-06-30 14:30:00,31.41,31.43,31.4,31.42,187480.0,27.8768,27.8946,27.868,27.8857,187480.0
2020-06-30 14:40:00,31.44,31.46,31.43,31.45,178470.0,27.9035,27.9212,27.8946,27.9123,178470.0
2020-06-30 14:50:00,31.46,31.49,31.44,31.49,176540.0,27.9212,27.9478,27.9035,27.9478,176540.0
2020-06-30 15:00:00,31.48,31.49,31.41,31.43,132830.0,27.939,27.9478,27.8768,27.8946,132830.0
2020-06-30 15:10:00,31.44,31.45,31.39,31.43,190300.0,27.9035,27.9123,27.8591,27.8946,190300.0
2020-06-30 15:20:00,31.42,31.46,31.4,31.43,204450.0,27.8857,27.9212,27.868,27.8946,204450.0
2020-06-30 15:30:00,31.43,31.49,31.43,31.44,380400.0,27.8946,27.9478,27.8946,27.9035,380400.0
2020-06-30 15:40:00,31.44,31.48,31.41,31.48,335710.0,27.9035,27.939,27.8768,27.939,335710.0
2020-06-30 15:50:00,31.49,31.71,31.47,31.55,2111550.0,27.9478,28.1431,27.9301,28.0011,2111550.0
2020-07-01 09:30:00,31.51,31.69,31.4,31.45,560400.0,27.9656,28.1253,27.868,27.9123,560400.0
2020-07-01 09:40:00,31.43,31.48,31.32,31.37,207890.0,27.8946,27.939,27.797,27.8413,207890.0
2020-07-01 09:50:00,31.38,31.41,31.19,31.26,220250.0,27.8502,27.8768,27.6816,27.7437,220250.0
2020-07-01 10:00:00,31.31,31.41,31.28,31.38,198680.0,27.7881,27.8768,27.7615,27.8502,198680.0
2020-07-01 10:10:00,31.39,31.49,31.39,31.44,193720.0,27.8591,27.9478,27.8591,27.9035,193720.0
2020-07-01 10:20:00,31.44,31.51,31.44,31.48,135950.0,27.9035,27.9656,27.9035,27.939,135950.0
2020-07-01 10:30:00,31.48,31.55,31.45,31.5,174090.0,27.939,28.0011,27.9123,27.9567,174090.0
2020-07-01 10:40:00,31.5,31.53,31.36,31.36,159480.0,27.9567,27.9833,27.8325,27.8325,159480.0
2020-07-01 10:50:00,31.37,31.51,31.34,31.51,138190.0,27.8413,27.9656,27.8147,27.9656,138190.0
2020-07-01 11:00:00,31.52,31.53,31.46,31.52,228570.0,27.9745,27.9833,27.9212,27.9745,228570.0
2020-07-01 11:10:00,31.52,31.54,31.45,31.47,140020.0,27.9745,27.9922,27.9123,27.9301,140020.0
2020-07-01 11:20:00,31.49,31.5,31.36,31.41,282180.0,27.9478,27.9567,27.8325,27.8768,282180.0
2020-07-01 11:30:00,31.43,31.5,31.41,31.46,435050.0,27.8946,27.9567,27.8768,27.9212,435050.0
2020-07-01 11:40:00,31.46,31.48,31.43,31.48,150440.0,27.9212,27.939,27.8946,27.939,150440.0
2020-07-01 11:50:00,31.47,31.52,31.46,31.47,190000.0,27.9301,27.9745,27.9212,27.9301,190000.0
2020-07-01 12:00:00,31.48,31.5,31.46,31.49,75030.0,27.939,27.9567,27.9212,27.9478,75030.0
2020-07-01 12:10:00,31.48,31.49,31.38,31.44,140630.0,27.939,27.9478,27.8502,27.9035,140630.0
2020-07-01 12:20:00,31.43,31.45,31.42,31.45,88270.0,27.8946,27.9123,27.8857,27.9123,88270.0
2020-07-01 12:30:00,31.45,31.5,31.44,31.48,194240.0,27.9123,27.9567,27.9035,27.939,194240.0
2020-07-01 12:40:00,31.48,31.52,31.44,31.5,199800.0,27.939,27.9745,27.9035,27.9567,199800.0
2020-07-01 12:50:00,31.49,31.52,31.45,31.49,160160.0,27.9478,27.9745,27.9123,27.9478,160160.0
2020-07-01 13:00:00,31.5,31.51,31.39,31.41,107630.0,27.9567,27.9656,27.8591,27.8768,107630.0
2020-07-01 13:10:00,31.41,31.41,31.36,31.38,78370.0,27.8768,27.8768,27.8325,27.8502,78370.0
2020-07-01 13:20:00,31.38,31.49,31.38,31.48,91590.0,27.8502,27.9478,27.8502,27.939,91590.0
2020-07-01 13:30:00,31.48,31.5,31.45,31.5,112850.0,27.939,27.9567,27.9123,27.9567,112850.0
2020-07-01 13:40:00,31.51,31.51,31.46,31.48,99400.0,27.9656,27.9656,27.9212,27.939,99400.0
2020-07-01 13:50:00,31.48,31.48,31.43,31.45,73660.0,27.939,27.939,27.8946,27.9123,73660.0
2020-07-01 14:00:00,31.44,31.51,31.43,31.5,93760.0,27.9035,27.9656,27.8946,27.9567,93760.0
2020-07-01 14:10:00,31.51,31.51,31.45,31.5,161270.0,27.9656,27.9656,27.9123,27.9567,161270.0
2020-07-01 14:20:00,31.5,31.54,31.44,31.54,367600.0,27.9567,27.9922,27.9035,27.9922,367600.0
2020-07-01 14:30:00,31.54,31.58,31.48,31.5,206710.0,27.9922,28.0277,27.939,27.9567,206710.0
2020-07-01 14:40:00,31.5,31.51,31.45,31.47,102910.0,27.9567,27.9656,27.9123,27.9301,102910.0
2020-07-01 14:50:00,31.47,31.5,31.46,31.48,153260.0,27.9301,27.9567,27.9212,27.939,153260.0
2020-07-01 15:00:00,31.48,31.5,31.45,31.48,92770.0,27.939,27.9567,27.9123,27.939,92770.0
2020-07-01 15:10:00,31.48,31.51,31.46,31.49,79000.0,27.939,27.9656,27.9212,27.9478,79000.0
2020-07-01 15:20:00,31.49,31.54,31.48,31.53,145270.0,27.9478,27.9922,27.939,27.9833,145270.0
2020-07-01 15:30:00,31.54,31.6,31.47,31.48,312810.0,27.9922,28.0455,27.9301,27.939,312810.0
2020-07-01 15:40:00,31.48,31.54,31.42,31.54,347860.0,27.939,27.9922,27.8857,27.9922,347860.0
2020-07-01 15:50:00,31.49,31.52,31.26,31.29,1034420.0,27.9478,27.9745,27.7437,27.7703,1034420.0
2020-07-02 09:30:00,31.78,31.91,31.66,31.8,1098050.0,28.2052,28.3206,28.0987,28.223,1098050.0
2020-07-02 09:40:00,31.8,31.86,31.75,31.83,278240.0,28.223,28.2762,28.1786,28.2496,278240.0
2020-07-02 09:50:00,31.85,31.86,31.72,31.78,304690.0,28.2673,28.2762,28.152,28.2052,304690.0
2020-07-02 10:00:00,31.78,31.89,31.75,31.89,565370.0,28.2052,28.3028,28.1786,28.3028,565370.0
2020-07-02 10:10:00,31.87,31.94,31.86,31.87,217360.0,28.2851,28.3472,28.2762,28.2851,217360.0
2020-07-02 10:20:00,31.88,31.88,31.7,31.71,270420.0,28.294,28.294,28.1342,28.1431,270420.0
2020-07-02 10:30:00,31.69,31.7,31.55,31.62,301090.0,28.1253,28.1342,28.0011,28.0632,301090.0
2020-07-02 10:40:00,31.61,31.68,31.58,31.62,285570.0,28.0543,28.1165,28.0277,28.0632,285570.0
2020-07-02 10:50:00,31.64,31.64,31.5,31.56,197540.0,28.081,28.081,27.9567,28.01,197540.0
2020-07-02 11:00:00,31.52,31.56,31.48,31.53,117570.0,27.9745,28.01,27.939,27.9833,117570.0
2020-07-02 11:10:00,31.52,31.54,31.47,31.53,173820.0,27.9745,27.9922,27.9301,27.9833,173820.0
2020-07-02 11:20:00,31.53,31.55,31.49,31.5,195390.0,27.9833,28.0011,27.9478,27.9567,195390.0
2020-07-02 11:30:00,31.51,31.62,31.51,31.62,190220.0,27.9656,28.0632,27.9656,28.0632,190220.0
2020-07-02 11:40:00,31.61,31.71,31.61,31.71,112930.0,28.0543,28.1431,28.0543,28.1431,112930.0
2020-07-02 11:50:00,31.71,31.71,31.65,31.7,72890.0,28.1431,28.1431,28.0898,28.1342,72890.0
2020-07-02 12:00:00,31.69,31.69,31.64,31.66,82460.0,28.1253,28.1253,28.081,28.0987,82460.0
2020-07-02 12:10:00,31.68,31.71,31.66,31.7,131060.0,28.1165,28.1431,28.0987,28.1342,131060.0
2020-07-02 12:20:00,31.69,31.71,31.68,31.7,59790.0,28.1253,28.1431,28.1165,28.1342,59790.0
2020-07-02 12:30:00,31.7,31.71,31.67,31.7,58650.0,28.1342,28.1431,28.1076,28.1342,58650.0
2020-07-02 12:40:00,31.69,31.73,31.68,31.71,101000.0,28.1253,28.1608,28.1165,28.1431,101000.0
2020-07-02 12:50:00,31.72,31.73,31.69,31.73,62440.0,28.152,28.1608,28.1253,28.1608,62440.0
2020-07-02 13:00:00,31.73,31.75,31.7,31.75,98360.0,28.1608,28.1786,28.1342,28.1786,98360.0
2020-07-02 13:10:00,31.73,31.75,31.72,31.74,111150.0,28.1608,28.1786,28.152,28.1697,111150.0
2020-07-02 13:20:00,31.73,31.79,31.73,31.79,167110.0,28.1608,28.2141,28.1608,28.2141,167110.0
2020-07-02 13:30:00,31.79,31.81,31.78,31.8,182360.0,28.2141,28.2318,28.2052,28.223,182360.0
2020-07-02 13:40:00,31.81,31.84,31.79,31.83,206580.0,28.2318,28.2585,28.2141,28.2496,206580.0
2020-07-02 13:50:00,31.84,31.84,31.72,31.73,166820.0,28.2585,28.2585,28.152,28.1608,166820.0
2020-07-02 14:00:00,31.73,31.74,31.69,31.7,76680.0,28.1608,28.1697,28.1253,28.1342,76680.0
2020-07-02 14:10:00,31.7,31.77,31.7,31.76,144430.0,28.1342,28.1963,28.1342,28.1875,144430.0
2020-07-02 14:20:00,31.76,31.82,31.74,31.8,124460.0,28.1875,28.2407,28.1697,28.223,124460.0
2020-07-02 14:30:00,31.79,31.85,31.78,31.82,148050.0,28.2141,28.2673,28.2052,28.2407,148050.0
2020-07-02 14:40:00,31.82,31.85,31.79,31.81,157610.0,28.2407,28.2673,28.2141,28.2318,157610.0
2020-07-02 14:50:00,31.81,31.82,31.78,31.81,150670.0,28.2318,28.2407,28.2052,28.2318,150670.0
2020-07-02 15:00:00,31.82,31.83,31.78,31.78,131130.0,28.2407,28.2496,28.2052,28.2052,131130.0
2020-07-02 15:10:00,31.78,31.78,31.72,31.72,177700.0,28.2052,28.2052,28.152,28.152,177700.0
2020-07-02 15:20:00,31.73,31.79,31.73,31.77,176150.0,28.1608,28.2141,28.1608,28.1963,176150.0
2020-07-02 15:30:00,31.77,31.79,31.71,31.77,245690.0,28.1963,28.2141,28.1431,28.1963,245690.0
2020-07-02 15:40:00,31.77,31.77,31.75,31.75,583910.0,28.1963,28.1963,28.1786,28.1786,583910.0
2020-07-02 15:50:00,31.75,31.75,31.5,31.55,1178490.0,28.1786,28.1786,27.9567,28.0011,1178490.0
2020-07-06 09:30:00,32.02,32.04,31.91,31.93,1805250.0,28.4182,28.436,28.3206,28.3383,1805250.0
2020-07-06 09:40:00,31.95,32.0,31.84,31.88,446560.0,28.3561,28.4005,28.2585,28.294,446560.0
2020-07-06 09:50:00,31.89,32.05,31.89,32.04,495880.0,28.3028,28.4448,28.3028,28.436,495880.0
2020-07-06 10:00:00,32.04,32.1,31.85,31.95,556340.0,28.436,28.4892,28.2673,28.3561,556340.0
2020-07-06 10:10:00,31.95,32.02,31.95,31.96,276090.0,28.3561,28.4182,28.3561,28.365,276090.0
2020-07-06 10:20:00,31.95,31.98,31.91,31.97,220430.0,28.3561,28.3827,28.3206,28.3738,220430.0
2020-07-06 10:30:00,31.96,32.01,31.91,31.91,160500.0,28.365,28.4093,28.3206,28.3206,160500.0
2020-07-06 10:40:00,31.92,31.95,31.87,31.93,197200.0,28.3295,28.3561,28.2851,28.3383,197200.0
2020-07-06 10:50:00,31.94,31.98,31.93,31.96,185140.0,28.3472,28.3827,28.3383,28.365,185140.0
2020-07-06 11:00:00,31.96,31.97,31.93,31.94,179720.0,28.365,28.3738,28.3383,28.3472,179720.0
2020-07-06 11:10:00,31.95,31.95,31.9,31.92,197680.0,28.3561,28.3561,28.3117,28.3295,197680.0
2020-07-06 11:20:00,31.93,31.99,31.92,31.98,164410.0,28.3383,28.3916,28.3295,28.3827,164410.0
2020-07-06 11:30:00,31.99,32.04,31.96,32.01,221990.0,28.3916,28.436,28.365,28.4093,221990.0
2020-07-06 11:40:00,32.02,32.05,31.97,31.97,135510.0,28.4182,28.4448,28.3738,28.3738,135510.0
2020-07-06 11:50:00,31.97,31.99,31.94,31.95,135470.0,28.3738,28.3916,28.3472,28.3561,135470.0
2020-07-06 12:00:00,31.95,31.98,31.94,31.98,179550.0,28.3561,28.3827,28.3472,28.3827,179550.0
2020-07-06 12:10:00,31.99,32.0,31.96,31.96,139760.0,28.3916,28.4005,28.365,28.365,139760.0
2020-07-06 12:20:00,31.96,31.98,31.93,31.94,277220.0,28.365,28.3827,28.3383,28.3472,277220.0
2020-07-06 12:30:00,31.94,31.97,31.89,31.96,193810.0,28.3472,28.3738,28.3028,28.365,193810.0
2020-07-06 12:40:00,31.96,31.98,31.95,31.95,135470.0,28.365,28.3827,28.3561,28.3561,135470.0
2020-07-06 12:50:00,31.96,31.97,31.93,31.96,132850.0,28.365,28.3738,28.3383,28.365,132850.0
2020-07-06 13:00:00,31.96,31.98,31.89,31.91,129110.0,28.365,28.3827,28.3028,28.3206,129110.0
2020-07-06 13:10:00,31.9,31.91,31.86,31.88,194480.0,28.3117,28.3206,28.2762,28.294,194480.0
2020-07-06 13:20:00,31.89,31.96,31.89,31.95,238430.0,28.3028,28.365,28.3028,28.3561,238430.0
2020-07-06 13:30:00,31.96,31.97,31.93,31.95,131810.0,28.365,28.3738,28.3383,28.3561,131810.0
2020-07-06 13:40:00,31.94,31.98,31.94,31.94,196780.0,28.3472,28.3827,28.3472,28.3472,196780.0
2020-07-06 13:50:00,31.94,31.94,31.89,31.93,78550.0,28.3472,28.3472,28.3028,28.3383,78550.0
2020-07-06 14:00:00,31.93,31.95,31.87,31.87,361670.0,28.3383,28.3561,28.2851,28.2851,361670.0
2020-07-06 14:10:00,31.87,31.88,31.78,31.79,191850.0,28.2851,28.294,28.2052,28.2141,191850.0
2020-07-06 14:20:00,31.79,31.79,31.77,31.79,112750.0,28.2141,28.2141,28.1963,28.2141,112750.0
2020-07-06 14:30:00,31.78,31.88,31.78,31.87,179140.0,28.2052,28.294,28.2052,28.2851,179140.0
2020-07-06 14:40:00,31.87,31.87,31.78,31.8,112520.0,28.2851,28.2851,28.2052,28.223,112520.0
2020-07-06 14:50:00,31.79,31.82,31.77,31.79,94830.0,28.2141,28.2407,28.1963,28.2141,94830.0
2020-07-06 15:00:00,31.79,31.81,31.73,31.75,119630.0,28.2141,28.2318,28.1608,28.1786,119630.0
2020-07-06 15:10:00,31.74,31.83,31.74,31.81,178650.0,28.1697,28.2496,28.1697,28.2318,178650.0
2020-07-06 15:20:00,31.8,31.86,31.8,31.84,169030.0,28.223,28.2762,28.223,28.2585,169030.0
2020-07-06 15:30:00,31.84,31.88,31.8,31.83,314300.0,28.2585,28.294,28.223,28.2496,314300.0
2020-07-06 15:40:00,31.82,31.89,31.8,31.89,283930.0,28.2407,28.3028,28.223,28.3028,283930.0
2020-07-06 15:50:00,31.9,31.9,31.84,31.88,727500.0,28.3117,28.3117,28.2585,28.294,727500.0
2020-07-07 09:30:00,31.7,31.8,31.63,31.63,644420.0,28.1342,28.223,28.0721,28.0721,644420.0
2020-07-07 09:40:00,31.64,31.74,31.6,31.65,338220.0,28.081,28.1697,28.0455,28.0898,338220.0
2020-07-07 09:50:00,31.62,31.7,31.5,31.62,318910.0,28.0632,28.1342,27.9567,28.0632,318910.0
2020-07-07 10:00:00,31.65,31.76,31.62,31.72,220180.0,28.0898,28.1875,28.0632,28.152,220180.0
2020-07-07 10:10:00,31.72,31.8,31.7,31.76,138700.0,28.152,28.223,28.1342,28.1875,138700.0
2020-07-07 10:20:00,31.77,31.79,31.73,31.77,104680.0,28.1963,28.2141,28.1608,28.1963,104680.0
2020-07-07 10:30:00,31.78,31.81,31.69,31.7,141600.0,28.2052,28.2318,28.1253,28.1342,141600.0
2020-07-07 10:40:00,31.69,31.74,31.68,31.71,181670.0,28.1253,28.1697,28.1165,28.1431,181670.0
2020-07-07 10:50:00,31.72,31.76,31.71,31.74,108360.0,28.152,28.1875,28.1431,28.1697,108360.0
2020-07-07 11:00:00,31.76,31.78,31.73,31.74,127280.0,28.1875,28.2052,28.1608,28.1697,127280.0
2020-07-07 11:10:00,31.74,31.79,31.73,31.79,188320.0,28.1697,28.2141,28.1608,28.2141,188320.0
2020-07-07 11:20:00,31.77,31.82,31.75,31.76,121640.0,28.1963,28.2407,28.1786,28.1875,121640.0
2020-07-07 11:30:00,31.74,31.78,31.72,31.73,171940.0,28.1697,28.2052,28.152,28.1608,171940.0
2020-07-07 11:40:00,31.72,31.75,31.71,31.73,85870.0,28.152,28.1786,28.1431,28.1608,85870.0
2020-07-07 11:50:00,31.72,31.73,31.61,31.62,98140.0,28.152,28.1608,28.0543,28.0632,98140.0
2020-07-07 12:00:00,31.62,31.62,31.55,31.55,116630.0,28.0632,28.0632,28.0011,28.0011,116630.0
2020-07-07 12:10:00,31.56,31.57,31.53,31.56,138020.0,28.01,28.0188,27.9833,28.01,138020.0
2020-07-07 12:20:00,31.55,31.57,31.53,31.55,58030.0,28.0011,28.0188,27.9833,28.0011,58030.0
2020-07-07 12:30:00,31.55,31.71,31.55,31.69,472400.0,28.0011,28.1431,28.0011,28.1253,472400.0
2020-07-07 12:40:00,31.69,31.72,31.62,31.66,213080.0,28.1253,28.152,28.0632,28.0987,213080.0
2020-07-07 12:50:00,31.66,31.66,31.59,31.61,96590.0,28.0987,28.0987,28.0366,28.0543,96590.0
2020-07-07 13:00:00,31.59,31.61,31.54,31.56,117070.0,28.0366,28.0543,27.9922,28.01,117070.0
2020-07-07 13:10:00,31.56,31.57,31.54,31.56,126870.0,28.01,28.0188,27.9922,28.01,126870.0
2020-07-07 13:20:00,31.55,31.59,31.54,31.58,169840.0,28.0011,28.0366,27.9922,28.0277,169840.0
2020-07-07 13:30:00,31.57,31.59,31.56,31.57,94220.0,28.0188,28.0366,28.01,28.0188,94220.0
2020-07-07 13:40:00,31.56,31.56,31.53,31.55,91700.0,28.01,28.01,27.9833,28.0011,91700.0
2020-07-07 13:50:00,31.54,31.55,31.48,31.51,278730.0,27.9922,28.0011,27.939,27.9656,278730.0
2020-07-07 14:00:00,31.49,31.52,31.46,31.49,169040.0,27.9478,27.9745,27.9212,27.9478,169040.0
2020-07-07 14:10:00,31.49,31.52,31.48,31.5,153860.0,27.9478,27.9745,27.939,27.9567,153860.0
2020-07-07 14:20:00,31.5,31.5,31.44,31.44,191080.0,27.9567,27.9567,27.9035,27.9035,191080.0
2020-07-07 14:30:00,31.43,31.44,31.41,31.42,151760.0,27.8946,27.9035,27.8768,27.8857,151760.0
2020-07-07 14:40:00,31.44,31.47,31.44,31.46,163600.0,27.9035,27.9301,27.9035,27.9212,163600.0
2020-07-07 14:50:00,31.46,31.48,31.42,31.46,115170.0,27.9212,27.939,27.8857,27.9212,115170.0
2020-07-07 15:00:00,31.46,31.47,31.41,31.43,121090.0,27.9212,27.9301,27.8768,27.8946,121090.0
2020-07-07 15:10:00,31.43,31.49,31.41,31.48,380800.0,27.8946,27.9478,27.8768,27.939,380800.0
2020-07-07 15:20:00,31.49,31.54,31.48,31.5,430050.0,27.9478,27.9922,27.939,27.9567,430050.0
2020-07-07 15:30:00,31.51,31.54,31.46,31.48,207010.0,27.9656,27.9922,27.9212,27.939,207010.0
2020-07-07 15:40:00,31.48,31.51,31.44,31.49,349340.0,27.939,27.9656,27.9035,27.9478,349340.0
2020-07-07 15:50:00,31.46,31.46,31.26,31.31,1401140.0,27.9212,27.9212,27.7437,27.7881,1401140.0
2020-07-08 09:30:00,31.61,31.61,31.46,31.55,514550.0,28.0543,28.0543,27.9212,28.0011,514550.0
2020-07-08 09:40:00,31.54,31.65,31.52,31.6,281100.0,27.9922,28.0898,27.9745,28.0455,281100.0
2020-07-08 09:50:00,31.62,31.72,31.59,31.71,336890.0,28.0632,28.152,28.0366,28.1431,336890.0
2020-07-08 10:00:00,31.7,31.78,31.66,31.68,268350.0,28.1342,28.2052,28.0987,28.1165,268350.0
2020-07-08 10:10:00,31.67,31.76,31.66,31.76,207830.0,28.1076,28.1875,28.0987,28.1875,207830.0
2020-07-08 10:20:00,31.75,31.82,31.73,31.77,340780.0,28.1786,28.2407,28.1608,28.1963,340780.0
2020-07-08 10:30:00,31.77,31.8,31.74,31.8,141970.0,28.1963,28.223,28.1697,28.223,141970.0
2020-07-08 10:40:00,31.8,31.83,31.74,31.78,134920.0,28.223,28.2496,28.1697,28.2052,134920.0
2020-07-08 10:50:00,31.77,31.85,31.74,31.78,150130.0,28.1963,28.2673,28.1697,28.2052,150130.0
2020-07-08 11:00:00,31.79,31.79,31.57,31.58,297370.0,28.2141,28.2141,28.0188,28.0277,297370.0
2020-07-08 11:10:00,31.58,31.65,31.49,31.49,232990.0,28.0277,28.0898,27.9478,27.9478,232990.0
2020-07-08 11:20:00,31.51,31.56,31.41,31.54,362440.0,27.9656,28.01,27.8768,27.9922,362440.0
2020-07-08 11:30:00,31.54,31.66,31.51,31.65,226230.0,27.9922,28.0987,27.9656,28.0898,226230.0
2020-07-08 11:40:00,31.64,31.7,31.6,31.65,106710.0,28.081,28.1342,28.0455,28.0898,106710.0
2020-07-08 11:50:00,31.65,31.74,31.6,31.69,168790.0,28.0898,28.1697,28.0455,28.1253,168790.0
2020-07-08 12:00:00,31.7,31.73,31.65,31.71,238660.0,28.1342,28.1608,28.0898,28.1431,238660.0
2020-07-08 12:10:00,31.72,31.76,31.69,31.76,130870.0,28.152,28.1875,28.1253,28.1875,130870.0
2020-07-08 12:20:00,31.76,31.77,31.7,31.7,170070.0,28.1875,28.1963,28.1342,28.1342,170070.0
2020-07-08 12:30:00,31.7,31.73,31.68,31.71,336330.0,28.1342,28.1608,28.1165,28.1431,336330.0
2020-07-08 12:40:00,31.69,31.74,31.61,31.67,83150.0,28.1253,28.1697,28.0543,28.1076,83150.0
2020-07-08 12:50:00,31.69,31.74,31.68,31.73,85960.0,28.1253,28.1697,28.1165,28.1608,85960.0
2020-07-08 13:00:00,31.72,31.75,31.7,31.75,82300.0,28.152,28.1786,28.1342,28.1786,82300.0
2020-07-08 13:10:00,31.73,31.74,31.67,31.7,109410.0,28.1608,28.1697,28.1076,28.1342,109410.0
2020-07-08 13:20:00,31.69,31.73,31.61,31.65,170480.0,28.1253,28.1608,28.0543,28.0898,170480.0
2020-07-08 13:30:00,31.66,31.7,31.65,31.7,81410.0,28.0987,28.1342,28.0898,28.1342,81410.0
2020-07-08 13:40:00,31.7,31.7,31.64,31.65,211780.0,28.1342,28.1342,28.081,28.0898,211780.0
2020-07-08 13:50:00,31.65,31.68,31.62,31.64,191430.0,28.0898,28.1165,28.0632,28.081,191430.0
2020-07-08 14:00:00,31.64,31.68,31.6,31.65,192130.0,28.081,28.1165,28.0455,28.0898,192130.0
2020-07-08 14:10:00,31.65,31.7,31.62,31.68,158930.0,28.0898,28.1342,28.0632,28.1165,158930.0
2020-07-08 14:20:00,31.68,31.74,31.65,31.71,145490.0,28.1165,28.1697,28.0898,28.1431,145490.0
2020-07-08 14:30:00,31.7,31.75,31.64,31.75,210370.0,28.1342,28.1786,28.081,28.1786,210370.0
2020-07-08 14:40:00,31.74,31.74,31.64,31.66,142870.0,28.1697,28.1697,28.081,28.0987,142870.0
2020-07-08 14:50:00,31.67,31.78,31.66,31.77,303600.0,28.1076,28.2052,28.0987,28.1963,303600.0
2020-07-08 15:00:00,31.75,31.8,31.71,31.78,213190.0,28.1786,28.223,28.1431,28.2052,213190.0
2020-07-08 15:10:00,31.8,31.86,31.79,31.86,324590.0,28.223,28.2762,28.2141,28.2762,324590.0
2020-07-08 15:20:00,31.85,31.89,31.83,31.84,177050.0,28.2673,28.3028,28.2496,28.2585,177050.0
2020-07-08 15:30:00,31.84,31.89,31.81,31.82,260520.0,28.2585,28.3028,28.2318,28.2407,260520.0
2020-07-08 15:40:00,31.85,31.86,31.81,31.82,367740.0,28.2673,28.2762,28.2318,28.2407,367740.0
2020-07-08 15:50:00,31.84,31.98,31.81,31.98,1612870.0,28.2585,28.3827,28.2318,28.3827,1612870.0
2020-07-09 09:30:00,32.01,32.15,31.97,32.01,1333070.0,28.4093,28.5336,28.3738,28.4093,1333070.0
2020-07-09 09:40:00,32.02,32.04,31.91,31.93,339740.0,28.4182,28.436,28.3206,28.3383,339740.0
2020-07-09 09:50:00,31.95,32.0,31.9,31.95,225140.0,28.3561,28.4005,28.3117,28.3561,225140.0
2020-07-09 10:00:00,31.97,32.09,31.96,32.07,339850.0,28.3738,28.4803,28.365,28.4626,339850.0
2020-07-09 10:10:00,32.06,32.09,31.92,31.93,288870.0,28.4537,28.4803,28.3295,28.3383,288870.0
2020-07-09 10:20:00,31.93,32.0,31.89,31.9,189380.0,28.3383,28.4005,28.3028,28.3117,189380.0
2020-07-09 10:30:00,31.92,31.96,31.84,31.85,159770.0,28.3295,28.365,28.2585,28.2673,159770.0
2020-07-09 10:40:00,31.83,31.89,31.76,31.83,392430.0,28.2496,28.3028,28.1875,28.2496,392430.0
2020-07-09 10:50:00,31.81,31.91,31.71,31.79,497420.0,28.2318,28.3206,28.1431,28.2141,497420.0
2020-07-09 11:00:00,31.78,31.79,31.61,31.73,672320.0,28.2052,28.2141,28.0543,28.1608,672320.0
2020-07-09 11:10:00,31.73,31.74,31.52,31.53,331180.0,28.1608,28.1697,27.9745,27.9833,331180.0
2020-07-09 11:20:00,31.53,31.7,31.53,31.64,348710.0,27.9833,28.1342,27.9833,28.081,348710.0
2020-07-09 11:30:00,31.68,31.84,31.65,31.78,203220.0,28.1165,28.2585,28.0898,28.2052,203220.0
2020-07-09 11:40:00,31.76,31.83,31.64,31.73,191190.0,28.1875,28.2496,28.081,28.1608,191190.0
2020-07-09 11:50:00,31.75,31.8,31.7,31.78,212770.0,28.1786,28.223,28.1342,28.2052,212770.0
2020-07-09 12:00:00,31.76,31.85,31.71,31.81,203590.0,28.1875,28.2673,28.1431,28.2318,203590.0
2020-07-09 12:10:00,31.81,31.87,31.79,31.86,242120.0,28.2318,28.2851,28.2141,28.2762,242120.0
2020-07-09 12:20:00,31.86,31.89,31.84,31.84,206060.0,28.2762,28.3028,28.2585,28.2585,206060.0
2020-07-09 12:30:00,31.84,31.86,31.79,31.8,156270.0,28.2585,28.2762,28.2141,28.223,156270.0
2020-07-09 12:40:00,31.84,31.92,31.82,31.9,155980.0,28.2585,28.3295,28.2407,28.3117,155980.0
2020-07-09 12:50:00,31.9,31.92,31.87,31.91,150270.0,28.3117,28.3295,28.2851,28.3206,150270.0
2020-07-09 13:00:00,31.93,32.08,31.92,32.07,532860.0,28.3383,28.4715,28.3295,28.4626,532860.0
2020-07-09 13:10:00,32.07,32.21,32.06,32.14,995950.0,28.4626,28.5868,28.4537,28.5247,995950.0
2020-07-09 13:20:00,32.15,32.19,32.13,32.18,421000.0,28.5336,28.5691,28.5158,28.5602,421000.0
2020-07-09 13:30:00,32.17,32.22,32.17,32.19,727650.0,28.5513,28.5957,28.5513,28.5691,727650.0
2020-07-09 13:40:00,32.19,32.24,32.18,32.2,881160.0,28.5691,28.6135,28.5602,28.578,881160.0
2020-07-09 13:50:00,32.21,32.23,32.19,32.21,638240.0,28.5868,28.6046,28.5691,28.5868,638240.0
2020-07-09 14:00:00,32.2,32.24,32.17,32.18,317220.0,28.578,28.6135,28.5513,28.5602,317220.0
2020-07-09 14:10:00,32.19,32.28,32.17,32.27,278440.0,28.5691,28.649,28.5513,28.6401,278440.0
2020-07-09 14:20:00,32.27,32.27,32.2,32.23,141610.0,28.6401,28.6401,28.578,28.6046,141610.0
2020-07-09 14:30:00,32.23,32.24,32.2,32.2,203100.0,28.6046,28.6135,28.578,28.578,203100.0
2020-07-09 14:40:00,32.21,32.32,32.21,32.32,365830.0,28.5868,28.6845,28.5868,28.6845,365830.0
2020-07-09 14:50:00,32.32,32.35,32.3,32.34,237290.0,28.6845,28.7111,28.6667,28.7022,237290.0
2020-07-09 15:00:00,32.33,32.35,32.29,32.34,292130.0,28.6934,28.7111,28.6579,28.7022,292130.0
2020-07-09 15:10:00,32.34,32.43,32.32,32.35,547130.0,28.7022,28.7821,28.6845,28.7111,547130.0
2020-07-09 15:20:00,32.35,32.35,32.2,32.21,348440.0,28.7111,28.7111,28.578,28.5868,348440.0
2020-07-09 15:30:00,32.22,32.27,32.16,32.21,834310.0,28.5957,28.6401,28.5425,28.5868,834310.0
2020-07-09 15:40:00,32.21,32.31,32.2,32.23,803700.0,28.5868,28.6756,28.578,28.6046,803700.0
2020-07-09 15:50:00,32.17,32.23,32.11,32.15,1025450.0,28.5513,28.6046,28.4981,28.5336,1025450.0
2020-07-10 09:30:00,32.18,32.3,31.81,31.96,593740.0,28.5602,28.6667,28.2318,28.365,593740.0
2020-07-10 09:40:00,31.96,31.99,31.84,31.89,249410.0,28.365,28.3916,28.2585,28.3028,249410.0
2020-07-10 09:50:00,31.9,31.9,31.7,31.74,285380.0,28.3117,28.3117,28.1342,28.1697,285380.0
2020-07-10 10:00:00,31.71,31.83,31.54,31.77,384140.0,28.1431,28.2496,27.9922,28.1963,384140.0
2020-07-10 10:10:00,31.77,31.86,31.77,31.83,124880.0,28.1963,28.2762,28.1963,28.2496,124880.0
2020-07-10 10:20:00,31.82,31.92,31.79,31.88,111480.0,28.2407,28.3295,28.2141,28.294,111480.0
2020-07-10 10:30:00,31.85,31.94,31.83,31.91,160240.0,28.2673,28.3472,28.2496,28.3206,160240.0
2020-07-10 10:40:00,31.94,31.98,31.85,31.88,132280.0,28.3472,28.3827,28.2673,28.294,132280.0
2020-07-10 10:50:00,31.9,31.9,31.82,31.89,105430.0,28.3117,28.3117,28.2407,28.3028,105430.0
2020-07-10 11:00:00,31.89,31.9,31.78,31.86,108090.0,28.3028,28.3117,28.2052,28.2762,108090.0
2020-07-10 11:10:00,31.86,31.92,31.85,31.9,132650.0,28.2762,28.3295,28.2673,28.3117,132650.0
2020-07-10 11:20:00,31.91,31.95,31.88,31.89,97070.0,28.3206,28.3561,28.294,28.3028,97070.0
2020-07-10 11:30:00,31.88,31.93,31.85,31.92,104660.0,28.294,28.3383,28.2673,28.3295,104660.0
2020-07-10 11:40:00,31.91,31.97,31.9,31.91,81660.0,28.3206,28.3738,28.3117,28.3206,81660.0
2020-07-10 11:50:00,31.9,31.96,31.88,31.89,117180.0,28.3117,28.365,28.294,28.3028,117180.0
2020-07-10 12:00:00,31.91,31.93,31.87,31.9,94410.0,28.3206,28.3383,28.2851,28.3117,94410.0
2020-07-10 12:10:00,31.91,31.91,31.83,31.83,123860.0,28.3206,28.3206,28.2496,28.2496,123860.0
2020-07-10 12:20:00,31.84,31.84,31.72,31.73,87240.0,28.2585,28.2585,28.152,28.1608,87240.0
2020-07-10 12:30:00,31.72,31.76,31.7,31.75,127220.0,28.152,28.1875,28.1342,28.1786,127220.0
2020-07-10 12:40:00,31.76,31.8,31.71,31.79,90050.0,28.1875,28.223,28.1431,28.2141,90050.0
2020-07-10 12:50:00,31.78,31.79,31.75,31.78,64470.0,28.2052,28.2141,28.1786,28.2052,64470.0
2020-07-10 13:00:00,31.79,31.8,31.76,31.79,60200.0,28.2141,28.223,28.1875,28.2141,60200.0
2020-07-10 13:10:00,31.79,31.79,31.75,31.76,107190.0,28.2141,28.2141,28.1786,28.1875,107190.0
2020-07-10 13:20:00,31.75,31.79,31.73,31.74,110290.0,28.1786,28.2141,28.1608,28.1697,110290.0
2020-07-10 13:30:00,31.74,31.77,31.72,31.77,111710.0,28.1697,28.1963,28.152,28.1963,111710.0
2020-07-10 13:40:00,31.76,31.79,31.76,31.76,128810.0,28.1875,28.2141,28.1875,28.1875,128810.0
2020-07-10 13:50:00,31.77,31.79,31.75,31.76,142200.0,28.1963,28.2141,28.1786,28.1875,142200.0
2020-07-10 14:00:00,31.76,31.77,31.7,31.7,127810.0,28.1875,28.1963,28.1342,28.1342,127810.0
2020-07-10 14:10:00,31.7,31.72,31.66,31.66,137960.0,28.1342,28.152,28.0987,28.0987,137960.0
2020-07-10 14:20:00,31.66,31.66,31.62,31.65,120940.0,28.0987,28.0987,28.0632,28.0898,120940.0
2020-07-10 14:30:00,31.64,31.74,31.64,31.73,123800.0,28.081,28.1697,28.081,28.1608,123800.0
2020-07-10 14:40:00,31.73,31.73,31.7,31.71,124020.0,28.1608,28.1608,28.1342,28.1431,124020.0
2020-07-10 14:50:00,31.71,31.72,31.68,31.72,126910.0,28.1431,28.152,28.1165,28.152,126910.0
2020-07-10 15:00:00,31.73,31.76,31.69,31.73,176150.0,28.1608,28.1875,28.1253,28.1608,176150.0
2020-07-10 15:10:00,31.73,31.81,31.73,31.8,200670.0,28.1608,28.2318,28.1608,28.223,200670.0
2020-07-10 15:20:00,31.81,31.82,31.78,31.79,159730.0,28.2318,28.2407,28.2052,28.2141,159730.0
2020-07-10 15:30:00,31.79,31.88,31.78,31.83,380970.0,28.2141,28.294,28.2052,28.2496,380970.0
2020-07-10 15:40:00,31.84,31.92,31.77,31.92,399520.0,28.2585,28.3295,28.1963,28.3295,399520.0
2020-07-10 15:50:00,31.94,32.0,31.9,31.95,936740.0,28.3472,28.4005,28.3117,28.3561,936740.0
2020-07-13 09:30:00,32.17,32.34,32.13,32.28,750660.0,28.5513,28.7022,28.5158,28.649,750660.0
2020-07-13 09:40:00,32.3,32.35,32.07,32.12,507770.0,28.6667,28.7111,28.4626,28.507,507770.0
2020-07-13 09:50:00,32.12,32.16,32.02,32.09,253250.0,28.507,28.5425,28.4182,28.4803,253250.0
2020-07-13 10:00:00,32.06,32.07,31.92,31.96,244870.0,28.4537,28.4626,28.3295,28.365,244870.0
2020-07-13 10:10:00,31.98,32.03,31.97,32.01,344790.0,28.3827,28.4271,28.3738,28.4093,344790.0
2020-07-13 10:20:00,32.0,32.05,31.99,32.01,205220.0,28.4005,28.4448,28.3916,28.4093,205220.0
2020-07-13 10:30:00,32.01,32.05,31.99,32.02,208600.0,28.4093,28.4448,28.3916,28.4182,208600.0
2020-07-13 10:40:00,32.01,32.04,31.92,31.93,187830.0,28.4093,28.436,28.3295,28.3383,187830.0
2020-07-13 10:50:00,31.92,32.02,31.9,31.99,253620.0,28.3295,28.4182,28.3117,28.3916,253620.0
2020-07-13 11:00:00,31.99,32.03,31.95,31.98,219080.0,28.3916,28.4271,28.3561,28.3827,219080.0
2020-07-13 11:10:00,31.99,32.03,31.99,32.01,93730.0,28.3916,28.4271,28.3916,28.4093,93730.0
2020-07-13 11:20:00,32.01,32.04,31.99,32.02,165790.0,28.4093,28.436,28.3916,28.4182,165790.0
2020-07-13 11:30:00,32.03,32.07,32.0,32.01,347780.0,28.4271,28.4626,28.4005,28.4093,347780.0
2020-07-13 11:40:00,32.01,32.03,31.99,32.02,220370.0,28.4093,28.4271,28.3916,28.4182,220370.0
2020-07-13 11:50:00,32.03,32.06,32.01,32.02,241480.0,28.4271,28.4537,28.4093,28.4182,241480.0
2020-07-13 12:00:00,32.01,32.04,32.0,32.04,488320.0,28.4093,28.436,28.4005,28.436,488320.0
2020-07-13 12:10:00,32.02,32.04,32.0,32.02,216170.0,28.4182,28.436,28.4005,28.4182,216170.0
2020-07-13 12:20:00,32.03,32.04,32.0,32.0,234100.0,28.4271,28.436,28.4005,28.4005,234100.0
2020-07-13 12:30:00,32.01,32.04,32.0,32.02,111650.0,28.4093,28.436,28.4005,28.4182,111650.0
2020-07-13 12:40:00,32.02,32.04,32.0,32.01,212560.0,28.4182,28.436,28.4005,28.4093,212560.0
2020-07-13 12:50:00,32.01,32.03,31.98,31.98,210330.0,28.4093,28.4271,28.3827,28.3827,210330.0
2020-07-13 13:00:00,31.99,32.03,31.95,31.96,148910.0,28.3916,28.4271,28.3561,28.365,148910.0
2020-07-13 13:10:00,31.97,32.0,31.95,31.98,129730.0,28.3738,28.4005,28.3561,28.3827,129730.0
2020-07-13 13:20:00,31.98,32.0,31.94,31.96,172110.0,28.3827,28.4005,28.3472,28.365,172110.0
2020-07-13 13:30:00,31.97,31.98,31.93,31.96,117550.0,28.3738,28.3827,28.3383,28.365,117550.0
2020-07-13 13:40:00,31.96,31.96,31.82,31.83,188520.0,28.365,28.365,28.2407,28.2496,188520.0
2020-07-13 13:50:00,31.83,31.84,31.8,31.82,256960.0,28.2496,28.2585,28.223,28.2407,256960.0
2020-07-13 14:00:00,31.82,31.88,31.82,31.83,512340.0,28.2407,28.294,28.2407,28.2496,512340.0
2020-07-13 14:10:00,31.86,31.89,31.76,31.81,311910.0,28.2762,28.3028,28.1875,28.2318,311910.0
2020-07-13 14:20:00,31.8,31.83,31.66,31.7,242550.0,28.223,28.2496,28.0987,28.1342,242550.0
2020-07-13 14:30:00,31.72,31.78,31.65,31.77,312720.0,28.152,28.2052,28.0898,28.1963,312720.0
2020-07-13 14:40:00,31.78,31.8,31.74,31.78,342640.0,28.2052,28.223,28.1697,28.2052,342640.0
2020-07-13 14:50:00,31.78,31.82,31.72,31.76,315550.0,28.2052,28.2407,28.152,28.1875,315550.0
2020-07-13 15:00:00,31.78,31.79,31.56,31.56,207370.0,28.2052,28.2141,28.01,28.01,207370.0
2020-07-13 15:10:00,31.55,31.62,31.44,31.46,366700.0,28.0011,28.0632,27.9035,27.9212,366700.0
2020-07-13 15:20:00,31.49,31.54,31.4,31.43,291580.0,27.9478,27.9922,27.868,27.8946,291580.0
2020-07-13 15:30:00,31.43,31.43,31.23,31.25,368610.0,27.8946,27.8946,27.7171,27.7348,368610.0
2020-07-13 15:40:00,31.24,31.39,31.18,31.2,528840.0,27.726,27.8591,27.6727,27.6905,528840.0
2020-07-13 15:50:00,31.16,31.21,31.06,31.14,1431810.0,27.655,27.6993,27.5662,27.6372,1431810.0
2020-07-14 09:30:00,30.9,31.03,30.8,30.9,971430.0,27.4242,27.5396,27.3355,27.4242,971430.0
2020-07-14 09:40:00,30.87,31.05,30.78,30.82,275150.0,27.3976,27.5573,27.3177,27.3532,275150.0
2020-07-14 09:50:00,30.8,30.88,30.52,30.84,363910.0,27.3355,27.4065,27.0869,27.371,363910.0
2020-07-14 10:00:00,30.8,30.85,30.63,30.69,378960.0,27.3355,27.3798,27.1846,27.2378,378960.0
2020-07-14 10:10:00,30.67,30.77,30.58,30.72,297360.0,27.2201,27.3088,27.1402,27.2645,297360.0
2020-07-14 10:20:00,30.72,30.84,30.68,30.77,286560.0,27.2645,27.371,27.229,27.3088,286560.0
2020-07-14 10:30:00,30.81,30.91,30.79,30.8,211150.0,27.3443,27.4331,27.3266,27.3355,211150.0
2020-07-14 10:40:00,30.81,31.0,30.8,30.98,253890.0,27.3443,27.513,27.3355,27.4952,253890.0
2020-07-14 10:50:00,30.98,31.06,30.9,30.97,229230.0,27.4952,27.5662,27.4242,27.4863,229230.0
2020-07-14 11:00:00,30.99,31.08,30.89,31.04,252800.0,27.5041,27.584,27.4153,27.5485,252800.0
2020-07-14 11:10:00,31.04,31.13,30.99,31.11,234810.0,27.5485,27.6283,27.5041,27.6106,234810.0
2020-07-14 11:20:00,31.11,31.13,31.04,31.08,103430.0,27.6106,27.6283,27.5485,27.584,103430.0
2020-07-14 11:30:00,31.09,31.18,31.04,31.17,115150.0,27.5928,27.6727,27.5485,27.6638,115150.0
2020-07-14 11:40:00,31.19,31.25,31.16,31.23,147640.0,27.6816,27.7348,27.655,27.7171,147640.0
2020-07-14 11:50:00,31.23,31.25,31.15,31.19,124510.0,27.7171,27.7348,27.6461,27.6816,124510.0
2020-07-14 12:00:00,31.21,31.23,31.16,31.16,108520.0,27.6993,27.7171,27.655,27.655,108520.0
2020-07-14 12:10:00,31.18,31.27,31.16,31.26,151400.0,27.6727,27.7526,27.655,27.7437,151400.0
2020-07-14 12:20:00,31.26,31.28,31.18,31.2,135580.0,27.7437,27.7615,27.6727,27.6905,135580.0
2020-07-14 12:30:00,31.21,31.27,31.2,31.25,59260.0,27.6993,27.7526,27.6905,27.7348,59260.0
2020-07-14 12:40:00,31.27,31.28,31.2,31.26,79940.0,27.7526,27.7615,27.6905,27.7437,79940.0
2020-07-14 12:50:00,31.25,31.26,31.14,31.15,79410.0,27.7348,27.7437,27.6372,27.6461,79410.0
2020-07-14 13:00:00,31.16,31.17,31.1,31.11,99620.0,27.655,27.6638,27.6017,27.6106,99620.0
2020-07-14 13:10:00,31.11,31.21,31.11,31.18,79020.0,27.6106,27.6993,27.6106,27.6727,79020.0
2020-07-14 13:20:00,31.15,31.21,31.15,31.19,57160.0,27.6461,27.6993,27.6461,27.6816,57160.0
2020-07-14 13:30:00,31.19,31.3,31.18,31.29,82960.0,27.6816,27.7792,27.6727,27.7703,82960.0
2020-07-14 13:40:00,31.27,31.33,31.26,31.32,101090.0,27.7526,27.8058,27.7437,27.797,101090.0
2020-07-14 13:50:00,31.31,31.38,31.26,31.31,161260.0,27.7881,27.8502,27.7437,27.7881,161260.0
2020-07-14 14:00:00,31.28,31.42,31.28,31.35,135600.0,27.7615,27.8857,27.7615,27.8236,135600.0
2020-07-14 14:10:00,31.36,31.4,31.3,31.39,155960.0,27.8325,27.868,27.7792,27.8591,155960.0
2020-07-14 14:20:00,31.37,31.42,31.36,31.39,272690.0,27.8413,27.8857,27.8325,27.8591,272690.0
2020-07-14 14:30:00,31.38,31.42,31.33,31.34,150850.0,27.8502,27.8857,27.8058,27.8147,150850.0
2020-07-14 14:40:00,31.34,31.4,31.3,31.31,146060.0,27.8147,27.868,27.7792,27.7881,146060.0
2020-07-14 14:50:00,31.32,31.42,31.32,31.4,127170.0,27.797,27.8857,27.797,27.868,127170.0
2020-07-14 15:00:00,31.41,31.41,31.28,31.3,140210.0,27.8768,27.8768,27.7615,27.7792,140210.0
2020-07-14 15:10:00,31.32,31.34,31.25,31.29,165960.0,27.797,27.8147,27.7348,27.7703,165960.0
2020-07-14 15:20:00,31.29,31.45,31.29,31.42,145500.0,27.7703,27.9123,27.7703,27.8857,145500.0
2020-07-14 15:30:00,31.43,31.47,31.4,31.45,169610.0,27.8946,27.9301,27.868,27.9123,169610.0
2020-07-14 15:40:00,31.44,31.51,31.41,31.48,361150.0,27.9035,27.9656,27.8768,27.939,361150.0
2020-07-14 15:50:00,31.5,31.62,31.5,31.5,1485300.0,27.9567,28.0632,27.9567,27.9567,1485300.0
2020-07-15 09:30:00,31.57,31.78,31.57,31.62,500670.0,28.0188,28.2052,28.0188,28.0632,500670.0
2020-07-15 09:40:00,31.55,31.63,31.41,31.48,360850.0,28.0011,28.0721,27.8768,27.939,360850.0
2020-07-15 09:50:00,31.48,31.51,31.38,31.44,292880.0,27.939,27.9656,27.8502,27.9035,292880.0
2020-07-15 10:00:00,31.44,31.51,31.33,31.47,193220.0,27.9035,27.9656,27.8058,27.9301,193220.0
2020-07-15 10:10:00,31.45,31.5,31.38,31.5,158390.0,27.9123,27.9567,27.8502,27.9567,158390.0
2020-07-15 10:20:00,31.51,31.61,31.5,31.56,121540.0,27.9656,28.0543,27.9567,28.01,121540.0
2020-07-15 10:30:00,31.59,31.61,31.51,31.58,71170.0,28.0366,28.0543,27.9656,28.0277,71170.0
2020-07-15 10:40:00,31.57,31.62,31.57,31.62,152490.0,28.0188,28.0632,28.0188,28.0632,152490.0
2020-07-15 10:50:00,31.61,31.62,31.53,31.53,136400.0,28.0543,28.0632,27.9833,27.9833,136400.0
2020-07-15 11:00:00,31.54,31.56,31.38,31.44,157510.0,27.9922,28.01,27.8502,27.9035,157510.0
2020-07-15 11:10:00,31.42,31.43,31.32,31.34,110890.0,27.8857,27.8946,27.797,27.8147,110890.0
2020-07-15 11:20:00,31.34,31.39,31.27,31.38,115800.0,27.8147,27.8591,27.7526,27.8502,115800.0
2020-07-15 11:30:00,31.39,31.42,31.27,31.27,143940.0,27.8591,27.8857,27.7526,27.7526,143940.0
2020-07-15 11:40:00,31.26,31.34,31.2,31.23,315500.0,27.7437,27.8147,27.6905,27.7171,315500.0
2020-07-15 11:50:00,31.24,31.31,31.12,31.12,158480.0,27.726,27.7881,27.6195,27.6195,158480.0
2020-07-15 12:00:00,31.14,31.17,31.02,31.09,228880.0,27.6372,27.6638,27.5307,27.5928,228880.0
2020-07-15 12:10:00,31.1,31.19,31.04,31.19,181040.0,27.6017,27.6816,27.5485,27.6816,181040.0
2020-07-15 12:20:00,31.19,31.24,31.12,31.24,129330.0,27.6816,27.726,27.6195,27.726,129330.0
2020-07-15 12:30:00,31.23,31.24,31.11,31.11,136980.0,27.7171,27.726,27.6106,27.6106,136980.0
2020-07-15 12:40:00,31.13,31.24,31.11,31.21,155120.0,27.6283,27.726,27.6106,27.6993,155120.0
2020-07-15 12:50:00,31.2,31.3,31.2,31.28,104320.0,27.6905,27.7792,27.6905,27.7615,104320.0
2020-07-15 13:00:00,31.28,31.33,31.21,31.32,255190.0,27.7615,27.8058,27.6993,27.797,255190.0
2020-07-15 13:10:00,31.32,31.33,31.26,31.29,114270.0,27.797,27.8058,27.7437,27.7703,114270.0
2020-07-15 13:20:00,31.31,31.35,31.28,31.33,352230.0,27.7881,27.8236,27.7615,27.8058,352230.0
2020-07-15 13:30:00,31.34,31.38,31.33,31.36,73320.0,27.8147,27.8502,27.8058,27.8325,73320.0
2020-07-15 13:40:00,31.36,31.4,31.35,31.36,116790.0,27.8325,27.868,27.8236,27.8325,116790.0
2020-07-15 13:50:00,31.37,31.39,31.31,31.33,148900.0,27.8413,27.8591,27.7881,27.8058,148900.0
2020-07-15 14:00:00,31.29,31.49,31.29,31.41,350020.0,27.7703,27.9478,27.7703,27.8768,350020.0
2020-07-15 14:10:00,31.43,31.43,31.37,31.37,148990.0,27.8946,27.8946,27.8413,27.8413,148990.0
2020-07-15 14:20:00,31.37,31.4,31.32,31.37,225840.0,27.8413,27.868,27.797,27.8413,225840.0
2020-07-15 14:30:00,31.36,31.41,31.33,31.37,148000.0,27.8325,27.8768,27.8058,27.8413,148000.0
2020-07-15 14:40:00,31.37,31.39,31.32,31.36,160110.0,27.8413,27.8591,27.797,27.8325,160110.0
2020-07-15 14:50:00,31.36,31.36,31.27,31.27,169500.0,27.8325,27.8325,27.7526,27.7526,169500.0
2020-07-15 15:00:00,31.27,31.32,31.21,31.27,230300.0,27.7526,27.797,27.6993,27.7526,230300.0
2020-07-15 15:10:00,31.27,31.32,31.21,31.32,217010.0,27.7526,27.797,27.6993,27.797,217010.0
2020-07-15 15:20:00,31.32,31.41,31.31,31.4,202000.0,27.797,27.8768,27.7881,27.868,202000.0
2020-07-15 15:30:00,31.41,31.47,31.39,31.46,243610.0,27.8768,27.9301,27.8591,27.9212,243610.0
2020-07-15 15:40:00,31.45,31.5,31.42,31.48,325520.0,27.9123,27.9567,27.8857,27.939,325520.0
2020-07-15 15:50:00,31.46,31.46,31.32,31.38,728530.0,27.9212,27.9212,27.797,27.8502,728530.0
2020-07-16 09:30:00,31.06,31.2,30.93,31.11,378890.0,27.5662,27.6905,27.4508,27.6106,378890.0
2020-07-16 09:40:00,31.1,31.15,30.98,31.07,254020.0,27.6017,27.6461,27.4952,27.5751,254020.0
2020-07-16 09:50:00,31.08,31.17,31.0,31.01,152540.0,27.584,27.6638,27.513,27.5218,152540.0
2020-07-16 10:00:00,31.03,31.09,30.99,31.07,163040.0,27.5396,27.5928,27.5041,27.5751,163040.0
2020-07-16 10:10:00,31.07,31.13,31.02,31.07,177620.0,27.5751,27.6283,27.5307,27.5751,177620.0
2020-07-16 10:20:00,31.06,31.23,31.05,31.22,207110.0,27.5662,27.7171,27.5573,27.7082,207110.0
2020-07-16 10:30:00,31.23,31.39,31.21,31.3,625170.0,27.7171,27.8591,27.6993,27.7792,625170.0
2020-07-16 10:40:00,31.3,31.32,31.23,31.23,225180.0,27.7792,27.797,27.7171,27.7171,225180.0
2020-07-16 10:50:00,31.24,31.25,31.14,31.17,165490.0,27.726,27.7348,27.6372,27.6638,165490.0
2020-07-16 11:00:00,31.19,31.2,31.03,31.11,157210.0,27.6816,27.6905,27.5396,27.6106,157210.0
2020-07-16 11:10:00,31.1,31.11,30.97,31.0,205050.0,27.6017,27.6106,27.4863,27.513,205050.0
2020-07-16 11:20:00,30.99,31.05,30.96,31.02,82390.0,27.5041,27.5573,27.4775,27.5307,82390.0
2020-07-16 11:30:00,31.02,31.07,31.0,31.02,138950.0,27.5307,27.5751,27.513,27.5307,138950.0
2020-07-16 11:40:00,31.05,31.06,30.98,31.01,89880.0,27.5573,27.5662,27.4952,27.5218,89880.0
2020-07-16 11:50:00,31.03,31.09,31.03,31.09,53980.0,27.5396,27.5928,27.5396,27.5928,53980.0
2020-07-16 12:00:00,31.09,31.16,31.07,31.14,160590.0,27.5928,27.655,27.5751,27.6372,160590.0
2020-07-16 12:10:00,31.13,31.17,31.07,31.09,219370.0,27.6283,27.6638,27.5751,27.5928,219370.0
2020-07-16 12:20:00,31.08,31.1,31.05,31.08,113340.0,27.584,27.6017,27.5573,27.584,113340.0
2020-07-16 12:30:00,31.08,31.13,31.08,31.12,55840.0,27.584,27.6283,27.584,27.6195,55840.0
2020-07-16 12:40:00,31.12,31.15,31.11,31.12,65140.0,27.6195,27.6461,27.6106,27.6195,65140.0
2020-07-16 12:50:00,31.11,31.14,31.08,31.08,94070.0,27.6106,27.6372,27.584,27.584,94070.0
2020-07-16 13:00:00,31.09,31.15,31.09,31.13,108750.0,27.5928,27.6461,27.5928,27.6283,108750.0
2020-07-16 13:10:00,31.13,31.17,31.11,31.15,142250.0,27.6283,27.6638,27.6106,27.6461,142250.0
2020-07-16 13:20:00,31.14,31.15,31.11,31.14,143770.0,27.6372,27.6461,27.6106,27.6372,143770.0
2020-07-16 13:30:00,31.13,31.17,31.13,31.15,106610.0,27.6283,27.6638,27.6283,27.6461,106610.0
2020-07-16 13:40:00,31.15,31.19,31.14,31.19,106280.0,27.6461,27.6816,27.6372,27.6816,106280.0
2020-07-16 13:50:00,31.18,31.22,31.16,31.18,112750.0,27.6727,27.7082,27.655,27.6727,112750.0
2020-07-16 14:00:00,31.17,31.25,31.16,31.23,121740.0,27.6638,27.7348,27.655,27.7171,121740.0
2020-07-16 14:10:00,31.23,31.27,31.22,31.25,93540.0,27.7171,27.7526,27.7082,27.7348,93540.0
2020-07-16 14:20:00,31.25,31.26,31.21,31.22,121590.0,27.7348,27.7437,27.6993,27.7082,121590.0
2020-07-16 14:30:00,31.23,31.24,31.18,31.18,97260.0,27.7171,27.726,27.6727,27.6727,97260.0
2020-07-16 14:40:00,31.18,31.21,31.08,31.09,140240.0,27.6727,27.6993,27.584,27.5928,140240.0
2020-07-16 14:50:00,31.09,31.13,31.06,31.07,155540.0,27.5928,27.6283,27.5662,27.5751,155540.0
2020-07-16 15:00:00,31.07,31.13,31.06,31.1,163710.0,27.5751,27.6283,27.5662,27.6017,163710.0
2020-07-16 15:10:00,31.13,31.15,31.09,31.14,96340.0,27.6283,27.6461,27.5928,27.6372,96340.0
2020-07-16 15:20:00,31.15,31.23,31.15,31.23,157230.0,27.6461,27.7171,27.6461,27.7171,157230.0
2020-07-16 15:30:00,31.21,31.28,31.19,31.28,165450.0,27.6993,27.7615,27.6816,27.7615,165450.0
2020-07-16 15:40:00,31.27,31.27,31.19,31.22,389200.0,27.7526,27.7526,27.6816,27.7082,389200.0
2020-07-16 15:50:00,31.2,31.21,31.1,31.14,836120.0,27.6905,27.6993,27.6017,27.6372,836120.0
2020-07-17 09:30:00,31.42,31.52,31.2,31.3,1151960.0,27.8857,27.9745,27.6905,27.7792,1151960.0
2020-07-17 09:40:00,31.28,31.31,31.18,31.23,96280.0,27.7615,27.7881,27.6727,27.7171,96280.0
2020-07-17 09:50:00,31.24,31.26,31.15,31.19,93870.0,27.726,27.7437,27.6461,27.6816,93870.0
2020-07-17 10:00:00,31.19,31.25,31.14,31.21,146030.0,27.6816,27.7348,27.6372,27.6993,146030.0
2020-07-17 10:10:00,31.19,31.26,31.19,31.21,92980.0,27.6816,27.7437,27.6816,27.6993,92980.0
2020-07-17 10:20:00,31.2,31.25,31.04,31.06,197740.0,27.6905,27.7348,27.5485,27.5662,197740.0
2020-07-17 10:30:00,31.08,31.12,31.04,31.06,92290.0,27.584,27.6195,27.5485,27.5662,92290.0
2020-07-17 10:40:00,31.06,31.08,31.0,31.05,78310.0,27.5662,27.584,27.513,27.5573,78310.0
2020-07-17 10:50:00,31.06,31.14,31.06,31.14,85540.0,27.5662,27.6372,27.5662,27.6372,85540.0
2020-07-17 11:00:00,31.14,31.24,31.14,31.23,69820.0,27.6372,27.726,27.6372,27.7171,69820.0
2020-07-17 11:10:00,31.25,31.32,31.25,31.31,160760.0,27.7348,27.797,27.7348,27.7881,160760.0
2020-07-17 11:20:00,31.31,31.32,31.25,31.31,79910.0,27.7881,27.797,27.7348,27.7881,79910.0
2020-07-17 11:30:00,31.31,31.33,31.29,31.31,78210.0,27.7881,27.8058,27.7703,27.7881,78210.0
2020-07-17 11:40:00,31.3,31.31,31.24,31.28,96260.0,27.7792,27.7881,27.726,27.7615,96260.0
2020-07-17 11:50:00,31.28,31.38,31.26,31.34,132590.0,27.7615,27.8502,27.7437,27.8147,132590.0
2020-07-17 12:00:00,31.35,31.41,31.32,31.41,232810.0,27.8236,27.8768,27.797,27.8768,232810.0
2020-07-17 12:10:00,31.41,31.41,31.38,31.39,79680.0,27.8768,27.8768,27.8502,27.8591,79680.0
2020-07-17 12:20:00,31.38,31.4,31.34,31.39,109660.0,27.8502,27.868,27.8147,27.8591,109660.0
2020-07-17 12:30:00,31.39,31.41,31.38,31.39,124070.0,27.8591,27.8768,27.8502,27.8591,124070.0
2020-07-17 12:40:00,31.39,31.41,31.37,31.4,173220.0,27.8591,27.8768,27.8413,27.868,173220.0
2020-07-17 12:50:00,31.4,31.41,31.33,31.36,158030.0,27.868,27.8768,27.8058,27.8325,158030.0
2020-07-17 13:00:00,31.36,31.36,31.3,31.3,162300.0,27.8325,27.8325,27.7792,27.7792,162300.0
2020-07-17 13:10:00,31.29,31.31,31.23,31.29,170050.0,27.7703,27.7881,27.7171,27.7703,170050.0
2020-07-17 13:20:00,31.28,31.32,31.27,31.3,90150.0,27.7615,27.797,27.7526,27.7792,90150.0
2020-07-17 13:30:00,31.29,31.31,31.25,31.27,51180.0,27.7703,27.7881,27.7348,27.7526,51180.0
2020-07-17 13:40:00,31.28,31.4,31.28,31.38,324670.0,27.7615,27.868,27.7615,27.8502,324670.0
2020-07-17 13:50:00,31.37,31.38,31.33,31.36,50560.0,27.8413,27.8502,27.8058,27.8325,50560.0
2020-07-17 14:00:00,31.37,31.41,31.36,31.4,73550.0,27.8413,27.8768,27.8325,27.868,73550.0
2020-07-17 14:10:00,31.39,31.43,31.38,31.42,103500.0,27.8591,27.8946,27.8502,27.8857,103500.0
2020-07-17 14:20:00,31.42,31.45,31.41,31.44,75870.0,27.8857,27.9123,27.8768,27.9035,75870.0
2020-07-17 14:30:00,31.42,31.45,31.4,31.43,91020.0,27.8857,27.9123,27.868,27.8946,91020.0
2020-07-17 14:40:00,31.44,31.45,31.42,31.43,66340.0,27.9035,27.9123,27.8857,27.8946,66340.0
2020-07-17 14:50:00,31.43,31.45,31.42,31.43,91090.0,27.8946,27.9123,27.8857,27.8946,91090.0
2020-07-17 15:00:00,31.41,31.41,31.36,31.39,81740.0,27.8768,27.8768,27.8325,27.8591,81740.0
2020-07-17 15:10:00,31.39,31.42,31.39,31.42,109080.0,27.8591,27.8857,27.8591,27.8857,109080.0
2020-07-17 15:20:00,31.42,31.46,31.41,31.46,127630.0,27.8857,27.9212,27.8768,27.9212,127630.0
2020-07-17 15:30:00,31.46,31.48,31.43,31.44,133920.0,27.9212,27.939,27.8946,27.9035,133920.0
2020-07-17 15:40:00,31.44,31.47,31.4,31.41,296330.0,27.9035,27.9301,27.868,27.8768,296330.0
2020-07-17 15:50:00,31.38,31.4,31.26,31.28,1180130.0,27.8502,27.868,27.7437,27.7615,1180130.0
2020-07-20 09:30:00,31.19,31.27,31.03,31.15,370040.0,27.6816,27.7526,27.5396,27.6461,370040.0
2020-07-20 09:40:00,31.13,31.17,31.05,31.08,172380.0,27.6283,27.6638,27.5573,27.584,172380.0
2020-07-20 09:50:00,31.06,31.16,31.04,31.14,119590.0,27.5662,27.655,27.5485,27.6372,119590.0
2020-07-20 10:00:00,31.13,31.24,31.1,31.21,98610.0,27.6283,27.726,27.6017,27.6993,98610.0
2020-07-20 10:10:00,31.21,31.25,31.17,31.24,77330.0,27.6993,27.7348,27.6638,27.726,77330.0
2020-07-20 10:20:00,31.24,31.26,31.21,31.24,115490.0,27.726,27.7437,27.6993,27.726,115490.0
2020-07-20 10:30:00,31.23,31.29,31.23,31.26,190730.0,27.7171,27.7703,27.7171,27.7437,190730.0
2020-07-20 10:40:00,31.26,31.28,31.16,31.16,425300.0,27.7437,27.7615,27.655,27.655,425300.0
2020-07-20 10:50:00,31.15,31.17,31.11,31.14,120270.0,27.6461,27.6638,27.6106,27.6372,120270.0
2020-07-20 11:00:00,31.14,31.17,31.1,31.14,116350.0,27.6372,27.6638,27.6017,27.6372,116350.0
2020-07-20 11:10:00,31.16,31.24,31.16,31.23,140260.0,27.655,27.726,27.655,27.7171,140260.0
2020-07-20 11:20:00,31.22,31.24,31.21,31.23,151180.0,27.7082,27.726,27.6993,27.7171,151180.0
2020-07-20 11:30:00,31.24,31.28,31.21,31.28,249880.0,27.726,27.7615,27.6993,27.7615,249880.0
2020-07-20 11:40:00,31.26,31.29,31.26,31.29,79200.0,27.7437,27.7703,27.7437,27.7703,79200.0
2020-07-20 11:50:00,31.28,31.29,31.22,31.24,272570.0,27.7615,27.7703,27.7082,27.726,272570.0
2020-07-20 12:00:00,31.23,31.25,31.21,31.22,134700.0,27.7171,27.7348,27.6993,27.7082,134700.0
2020-07-20 12:10:00,31.21,31.27,31.21,31.26,127280.0,27.6993,27.7526,27.6993,27.7437,127280.0
2020-07-20 12:20:00,31.25,31.26,31.22,31.23,134680.0,27.7348,27.7437,27.7082,27.7171,134680.0
2020-07-20 12:30:00,31.23,31.32,31.22,31.31,195300.0,27.7171,27.797,27.7082,27.7881,195300.0
2020-07-20 12:40:00,31.32,31.34,31.31,31.33,151180.0,27.797,27.8147,27.7881,27.8058,151180.0
2020-07-20 12:50:00,31.32,31.32,31.19,31.26,585500.0,27.797,27.797,27.6816,27.7437,585500.0
2020-07-20 13:00:00,31.26,31.26,31.22,31.24,83140.0,27.7437,27.7437,27.7082,27.726,83140.0
2020-07-20 13:10:00,31.22,31.28,31.22,31.26,107710.0,27.7082,27.7615,27.7082,27.7437,107710.0
2020-07-20 13:20:00,31.27,31.29,31.24,31.28,112550.0,27.7526,27.7703,27.726,27.7615,112550.0
2020-07-20 13:30:00,31.28,31.29,31.26,31.28,128640.0,27.7615,27.7703,27.7437,27.7615,128640.0
2020-07-20 13:40:00,31.28,31.32,31.28,31.32,125580.0,27.7615,27.797,27.7615,27.797,125580.0
2020-07-20 13:50:00,31.31,31.38,31.3,31.37,169930.0,27.7881,27.8502,27.7792,27.8413,169930.0
2020-07-20 14:00:00,31.37,31.44,31.36,31.43,216230.0,27.8413,27.9035,27.8325,27.8946,216230.0
2020-07-20 14:10:00,31.43,31.5,31.42,31.48,305800.0,27.8946,27.9567,27.8857,27.939,305800.0
2020-07-20 14:20:00,31.48,31.48,31.45,31.48,108260.0,27.939,27.939,27.9123,27.939,108260.0
2020-07-20 14:30:00,31.49,31.55,31.46,31.54,302030.0,27.9478,28.0011,27.9212,27.9922,302030.0
2020-07-20 14:40:00,31.54,31.6,31.54,31.58,326130.0,27.9922,28.0455,27.9922,28.0277,326130.0
2020-07-20 14:50:00,31.58,31.59,31.54,31.54,160520.0,28.0277,28.0366,27.9922,27.9922,160520.0
2020-07-20 15:00:00,31.53,31.53,31.49,31.5,168120.0,27.9833,27.9833,27.9478,27.9567,168120.0
2020-07-20 15:10:00,31.51,31.57,31.5,31.57,266970.0,27.9656,28.0188,27.9567,28.0188,266970.0
2020-07-20 15:20:00,31.56,31.64,31.56,31.61,233530.0,28.01,28.081,28.01,28.0543,233530.0
2020-07-20 15:30:00,31.61,31.68,31.6,31.67,247610.0,28.0543,28.1165,28.0455,28.1076,247610.0
2020-07-20 15:40:00,31.67,31.75,31.67,31.73,264770.0,28.1076,28.1786,28.1076,28.1608,264770.0
2020-07-20 15:50:00,31.73,31.76,31.68,31.71,957300.0,28.1608,28.1875,28.1165,28.1431,957300.0
2020-07-21 09:30:00,31.92,31.92,31.52,31.63,644830.0,28.3295,28.3295,27.9745,28.0721,644830.0
2020-07-21 09:40:00,31.61,31.68,31.55,31.65,127990.0,28.0543,28.1165,28.0011,28.0898,127990.0
2020-07-21 09:50:00,31.64,31.66,31.59,31.66,358820.0,28.081,28.0987,28.0366,28.0987,358820.0
2020-07-21 10:00:00,31.65,31.67,31.48,31.52,200410.0,28.0898,28.1076,27.939,27.9745,200410.0
2020-07-21 10:10:00,31.48,31.62,31.46,31.6,201410.0,27.939,28.0632,27.9212,28.0455,201410.0
2020-07-21 10:20:00,31.61,31.61,31.41,31.46,153970.0,28.0543,28.0543,27.8768,27.9212,153970.0
2020-07-21 10:30:00,31.48,31.5,31.39,31.43,155050.0,27.939,27.9567,27.8591,27.8946,155050.0
2020-07-21 10:40:00,31.44,31.47,31.4,31.43,198950.0,27.9035,27.9301,27.868,27.8946,198950.0
2020-07-21 10:50:00,31.43,31.51,31.43,31.48,132220.0,27.8946,27.9656,27.8946,27.939,132220.0
2020-07-21 11:00:00,31.47,31.5,31.42,31.42,322740.0,27.9301,27.9567,27.8857,27.8857,322740.0
2020-07-21 11:10:00,31.43,31.48,31.37,31.48,181340.0,27.8946,27.939,27.8413,27.939,181340.0
2020-07-21 11:20:00,31.46,31.51,31.45,31.5,217350.0,27.9212,27.9656,27.9123,27.9567,217350.0
2020-07-21 11:30:00,31.51,31.58,31.49,31.54,233230.0,27.9656,28.0277,27.9478,27.9922,233230.0
2020-07-21 11:40:00,31.54,31.58,31.5,31.51,206220.0,27.9922,28.0277,27.9567,27.9656,206220.0
2020-07-21 11:50:00,31.51,31.55,31.47,31.51,132630.0,27.9656,28.0011,27.9301,27.9656,132630.0
2020-07-21 12:00:00,31.51,31.54,31.47,31.49,68070.0,27.9656,27.9922,27.9301,27.9478,68070.0
2020-07-21 12:10:00,31.5,31.51,31.47,31.49,139460.0,27.9567,27.9656,27.9301,27.9478,139460.0
2020-07-21 12:20:00,31.49,31.54,31.49,31.53,186020.0,27.9478,27.9922,27.9478,27.9833,186020.0
2020-07-21 12:30:00,31.53,31.56,31.52,31.54,138630.0,27.9833,28.01,27.9745,27.9922,138630.0
2020-07-21 12:40:00,31.54,31.57,31.52,31.54,125370.0,27.9922,28.0188,27.9745,27.9922,125370.0
2020-07-21 12:50:00,31.53,31.54,31.51,31.54,80260.0,27.9833,27.9922,27.9656,27.9922,80260.0
2020-07-21 13:00:00,31.54,31.55,31.52,31.54,89060.0,27.9922,28.0011,27.9745,27.9922,89060.0
2020-07-21 13:10:00,31.54,31.55,31.49,31.55,204370.0,27.9922,28.0011,27.9478,28.0011,204370.0
2020-07-21 13:20:00,31.54,31.59,31.52,31.58,113090.0,27.9922,28.0366,27.9745,28.0277,113090.0
2020-07-21 13:30:00,31.58,31.61,31.57,31.57,76740.0,28.0277,28.0543,28.0188,28.0188,76740.0
2020-07-21 13:40:00,31.57,31.59,31.55,31.57,67120.0,28.0188,28.0366,28.0011,28.0188,67120.0
2020-07-21 13:50:00,31.56,31.6,31.56,31.58,90000.0,28.01,28.0455,28.01,28.0277,90000.0
2020-07-21 14:00:00,31.59,31.64,31.58,31.64,98700.0,28.0366,28.081,28.0277,28.081,98700.0
2020-07-21 14:10:00,31.64,31.65,31.6,31.61,111060.0,28.081,28.0898,28.0455,28.0543,111060.0
2020-07-21 14:20:00,31.61,31.64,31.6,31.63,94190.0,28.0543,28.081,28.0455,28.0721,94190.0
2020-07-21 14:30:00,31.63,31.63,31.58,31.59,118090.0,28.0721,28.0721,28.0277,28.0366,118090.0
2020-07-21 14:40:00,31.59,31.61,31.57,31.6,117050.0,28.0366,28.0543,28.0188,28.0455,117050.0
2020-07-21 14:50:00,31.59,31.63,31.59,31.61,78890.0,28.0366,28.0721,28.0366,28.0543,78890.0
2020-07-21 15:00:00,31.61,31.64,31.59,31.59,138340.0,28.0543,28.081,28.0366,28.0366,138340.0
2020-07-21 15:10:00,31.59,31.59,31.43,31.43,133510.0,28.0366,28.0366,27.8946,27.8946,133510.0
2020-07-21 15:20:00,31.44,31.49,31.41,31.43,205740.0,27.9035,27.9478,27.8768,27.8946,205740.0
2020-07-21 15:30:00,31.42,31.45,31.33,31.35,186900.0,27.8857,27.9123,27.8058,27.8236,186900.0
2020-07-21 15:40:00,31.34,31.47,31.34,31.46,185680.0,27.8147,27.9301,27.8147,27.9212,185680.0
2020-07-21 15:50:00,31.46,31.46,31.27,31.44,861030.0,27.9212,27.9212,27.7526,27.9035,861030.0
2020-07-22 09:30:00,31.5,31.57,31.35,31.39,308050.0,27.9567,28.0188,27.8236,27.8591,308050.0
2020-07-22 09:40:00,31.39,31.45,31.36,31.38,212180.0,27.8591,27.9123,27.8325,27.8502,212180.0
2020-07-22 09:50:00,31.39,31.53,31.39,31.5,365080.0,27.8591,27.9833,27.8591,27.9567,365080.0
2020-07-22 10:00:00,31.5,31.54,31.46,31.48,254990.0,27.9567,27.9922,27.9212,27.939,254990.0
2020-07-22 10:10:00,31.48,31.51,31.41,31.42,224090.0,27.939,27.9656,27.8768,27.8857,224090.0
2020-07-22 10:20:00,31.41,31.43,31.26,31.27,203120.0,27.8768,27.8946,27.7437,27.7526,203120.0
2020-07-22 10:30:00,31.26,31.35,31.26,31.35,188580.0,27.7437,27.8236,27.7437,27.8236,188580.0
2020-07-22 10:40:00,31.34,31.34,31.22,31.24,169420.0,27.8147,27.8147,27.7082,27.726,169420.0
2020-07-22 10:50:00,31.22,31.23,31.17,31.18,181440.0,27.7082,27.7171,27.6638,27.6727,181440.0
2020-07-22 11:00:00,31.17,31.21,31.09,31.11,161260.0,27.6638,27.6993,27.5928,27.6106,161260.0
2020-07-22 11:10:00,31.1,31.12,31.04,31.05,141610.0,27.6017,27.6195,27.5485,27.5573,141610.0
2020-07-22 11:20:00,31.05,31.14,31.04,31.14,138490.0,27.5573,27.6372,27.5485,27.6372,138490.0
2020-07-22 11:30:00,31.14,31.22,31.14,31.21,136430.0,27.6372,27.7082,27.6372,27.6993,136430.0
2020-07-22 11:40:00,31.21,31.26,31.2,31.24,170170.0,27.6993,27.7437,27.6905,27.726,170170.0
2020-07-22 11:50:00,31.24,31.25,31.23,31.24,97640.0,27.726,27.7348,27.7171,27.726,97640.0
2020-07-22 12:00:00,31.23,31.26,31.19,31.22,128730.0,27.7171,27.7437,27.6816,27.7082,128730.0
2020-07-22 12:10:00,31.22,31.31,31.22,31.29,150470.0,27.7082,27.7881,27.7082,27.7703,150470.0
2020-07-22 12:20:00,31.3,31.3,31.24,31.28,122820.0,27.7792,27.7792,27.726,27.7615,122820.0
2020-07-22 12:30:00,31.27,31.29,31.24,31.25,84070.0,27.7526,27.7703,27.726,27.7348,84070.0
2020-07-22 12:40:00,31.24,31.24,31.18,31.2,108830.0,27.726,27.726,27.6727,27.6905,108830.0
2020-07-22 12:50:00,31.2,31.21,31.16,31.21,79860.0,27.6905,27.6993,27.655,27.6993,79860.0
2020-07-22 13:00:00,31.19,31.21,31.14,31.2,207870.0,27.6816,27.6993,27.6372,27.6905,207870.0
2020-07-22 13:10:00,31.2,31.24,31.2,31.24,77880.0,27.6905,27.726,27.6905,27.726,77880.0
2020-07-22 13:20:00,31.24,31.28,31.24,31.27,141900.0,27.726,27.7615,27.726,27.7526,141900.0
2020-07-22 13:30:00,31.27,31.28,31.21,31.23,137160.0,27.7526,27.7615,27.6993,27.7171,137160.0
2020-07-22 13:40:00,31.24,31.25,31.21,31.23,102040.0,27.726,27.7348,27.6993,27.7171,102040.0
2020-07-22 13:50:00,31.23,31.23,31.17,31.17,62510.0,27.7171,27.7171,27.6638,27.6638,62510.0
2020-07-22 14:00:00,31.18,31.27,31.18,31.26,81660.0,27.6727,27.7526,27.6727,27.7437,81660.0
2020-07-22 14:10:00,31.25,31.29,31.24,31.28,146190.0,27.7348,27.7703,27.726,27.7615,146190.0
2020-07-22 14:20:00,31.29,31.3,31.25,31.28,78980.0,27.7703,27.7792,27.7348,27.7615,78980.0
2020-07-22 14:30:00,31.29,31.32,31.25,31.32,125940.0,27.7703,27.797,27.7348,27.797,125940.0
2020-07-22 14:40:00,31.3,31.32,31.28,31.3,127760.0,27.7792,27.797,27.7615,27.7792,127760.0
2020-07-22 14:50:00,31.3,31.32,31.27,31.27,99490.0,27.7792,27.797,27.7526,27.7526,99490.0
2020-07-22 15:00:00,31.28,31.31,31.26,31.29,129850.0,27.7615,27.7881,27.7437,27.7703,129850.0
2020-07-22 15:10:00,31.3,31.38,31.28,31.34,135530.0,27.7792,27.8502,27.7615,27.8147,135530.0
2020-07-22 15:20:00,31.34,31.36,31.28,31.29,253930.0,27.8147,27.8325,27.7615,27.7703,253930.0
2020-07-22 15:30:00,31.29,31.36,31.28,31.36,158150.0,27.7703,27.8325,27.7615,27.8325,158150.0
2020-07-22 15:40:00,31.35,31.41,31.35,31.4,297980.0,27.8236,27.8768,27.8236,27.868,297980.0
2020-07-22 15:50:00,31.4,31.45,31.37,31.37,665200.0,27.868,27.9123,27.8413,27.8413,665200.0
2020-07-23 09:30:00,31.35,31.39,31.23,31.24,337910.0,27.8236,27.8591,27.7171,27.726,337910.0
2020-07-23 09:40:00,31.24,31.4,31.23,31.39,86010.0,27.726,27.868,27.7171,27.8591,86010.0
2020-07-23 09:50:00,31.37,31.47,31.37,31.44,159050.0,27.8413,27.9301,27.8413,27.9035,159050.0
2020-07-23 10:00:00,31.44,31.51,31.43,31.5,288110.0,27.9035,27.9656,27.8946,27.9567,288110.0
2020-07-23 10:10:00,31.5,31.5,31.31,31.31,678730.0,27.9567,27.9567,27.7881,27.7881,678730.0
2020-07-23 10:20:00,31.29,31.33,31.27,31.27,305830.0,27.7703,27.8058,27.7526,27.7526,305830.0
2020-07-23 10:30:00,31.29,31.43,31.28,31.42,193420.0,27.7703,27.8946,27.7615,27.8857,193420.0
2020-07-23 10:40:00,31.44,31.51,31.42,31.49,106870.0,27.9035,27.9656,27.8857,27.9478,106870.0
2020-07-23 10:50:00,31.49,31.52,31.47,31.5,162910.0,27.9478,27.9745,27.9301,27.9567,162910.0
2020-07-23 11:00:00,31.51,31.53,31.43,31.47,405150.0,27.9656,27.9833,27.8946,27.9301,405150.0
2020-07-23 11:10:00,31.47,31.55,31.47,31.53,134390.0,27.9301,28.0011,27.9301,27.9833,134390.0
2020-07-23 11:20:00,31.52,31.61,31.48,31.59,153050.0,27.9745,28.0543,27.939,28.0366,153050.0
2020-07-23 11:30:00,31.59,31.61,31.54,31.57,442800.0,28.0366,28.0543,27.9922,28.0188,442800.0
2020-07-23 11:40:00,31.58,31.58,31.49,31.54,206910.0,28.0277,28.0277,27.9478,27.9922,206910.0
2020-07-23 11:50:00,31.54,31.54,31.5,31.51,176080.0,27.9922,27.9922,27.9567,27.9656,176080.0
2020-07-23 12:00:00,31.51,31.51,31.38,31.38,219670.0,27.9656,27.9656,27.8502,27.8502,219670.0
2020-07-23 12:10:00,31.36,31.4,31.3,31.3,149600.0,27.8325,27.868,27.7792,27.7792,149600.0
2020-07-23 12:20:00,31.3,31.34,31.25,31.27,121670.0,27.7792,27.8147,27.7348,27.7526,121670.0
2020-07-23 12:30:00,31.28,31.28,31.19,31.21,219750.0,27.7615,27.7615,27.6816,27.6993,219750.0
2020-07-23 12:40:00,31.22,31.29,31.22,31.27,76890.0,27.7082,27.7703,27.7082,27.7526,76890.0
2020-07-23 12:50:00,31.25,31.27,31.19,31.25,100910.0,27.7348,27.7526,27.6816,27.7348,100910.0
2020-07-23 13:00:00,31.24,31.33,31.24,31.31,193350.0,27.726,27.8058,27.726,27.7881,193350.0
2020-07-23 13:10:00,31.31,31.33,31.28,31.29,270090.0,27.7881,27.8058,27.7615,27.7703,270090.0
2020-07-23 13:20:00,31.3,31.33,31.25,31.32,532810.0,27.7792,27.8058,27.7348,27.797,532810.0
2020-07-23 13:30:00,31.31,31.33,31.19,31.21,382110.0,27.7881,27.8058,27.6816,27.6993,382110.0
2020-07-23 13:40:00,31.19,31.19,30.99,30.99,219460.0,27.6816,27.6816,27.5041,27.5041,219460.0
2020-07-23 13:50:00,30.99,31.08,30.97,31.08,128460.0,27.5041,27.584,27.4863,27.584,128460.0
2020-07-23 14:00:00,31.07,31.07,30.95,31.0,139060.0,27.5751,27.5751,27.4686,27.513,139060.0
2020-07-23 14:10:00,30.98,30.99,30.86,30.97,214470.0,27.4952,27.5041,27.3887,27.4863,214470.0
2020-07-23 14:20:00,30.95,31.0,30.89,30.97,152350.0,27.4686,27.513,27.4153,27.4863,152350.0
2020-07-23 14:30:00,30.97,31.04,30.84,30.84,190430.0,27.4863,27.5485,27.371,27.371,190430.0
2020-07-23 14:40:00,30.85,30.99,30.85,30.97,218110.0,27.3798,27.5041,27.3798,27.4863,218110.0
2020-07-23 14:50:00,30.98,31.06,30.98,31.06,134860.0,27.4952,27.5662,27.4952,27.5662,134860.0
2020-07-23 15:00:00,31.08,31.08,30.94,30.96,138900.0,27.584,27.584,27.4597,27.4775,138900.0
2020-07-23 15:10:00,30.96,31.04,30.9,31.03,476390.0,27.4775,27.5485,27.4242,27.5396,476390.0
2020-07-23 15:20:00,31.03,31.04,30.91,30.95,230370.0,27.5396,27.5485,27.4331,27.4686,230370.0
2020-07-23 15:30:00,30.95,31.01,30.87,30.97,362380.0,27.4686,27.5218,27.3976,27.4863,362380.0
2020-07-23 15:40:00,30.97,31.0,30.92,30.93,422150.0,27.4863,27.513,27.442,27.4508,422150.0
2020-07-23 15:50:00,30.91,30.98,30.86,30.97,1506530.0,27.4331,27.4952,27.3887,27.4863,1506530.0
2020-07-24 09:30:00,30.66,30.77,30.42,30.61,873420.0,27.2112,27.3088,26.9982,27.1668,873420.0
2020-07-24 09:40:00,30.62,30.81,30.5,30.68,309860.0,27.1757,27.3443,27.0692,27.229,309860.0
2020-07-24 09:50:00,30.66,30.77,30.62,30.74,312390.0,27.2112,27.3088,27.1757,27.2822,312390.0
2020-07-24 10:00:00,30.76,30.83,30.72,30.79,605720.0,27.3,27.3621,27.2645,27.3266,605720.0
2020-07-24 10:10:00,30.77,30.91,30.75,30.88,587190.0,27.3088,27.4331,27.2911,27.4065,587190.0
2020-07-24 10:20:00,30.9,30.99,30.89,30.93,189190.0,27.4242,27.5041,27.4153,27.4508,189190.0
2020-07-24 10:30:00,30.95,30.95,30.79,30.87,135530.0,27.4686,27.4686,27.3266,27.3976,135530.0
2020-07-24 10:40:00,30.9,30.98,30.87,30.9,104680.0,27.4242,27.4952,27.3976,27.4242,104680.0
2020-07-24 10:50:00,30.9,30.97,30.89,30.95,125360.0,27.4242,27.4863,27.4153,27.4686,125360.0
2020-07-24 11:00:00,30.95,31.01,30.93,30.94,157900.0,27.4686,27.5218,27.4508,27.4597,157900.0
2020-07-24 11:10:00,30.96,30.96,30.92,30.94,119450.0,27.4775,27.4775,27.442,27.4597,119450.0
2020-07-24 11:20:00,30.94,31.05,30.94,31.02,117090.0,27.4597,27.5573,27.4597,27.5307,117090.0
2020-07-24 11:30:00,31.03,31.09,31.0,31.02,108300.0,27.5396,27.5928,27.513,27.5307,108300.0
2020-07-24 11:40:00,31.02,31.09,31.02,31.04,116010.0,27.5307,27.5928,27.5307,27.5485,116010.0
2020-07-24 11:50:00,31.04,31.05,30.9,31.0,112710.0,27.5485,27.5573,27.4242,27.513,112710.0
2020-07-24 12:00:00,31.01,31.03,30.91,30.93,189660.0,27.5218,27.5396,27.4331,27.4508,189660.0
2020-07-24 12:10:00,30.93,30.97,30.86,30.88,113290.0,27.4508,27.4863,27.3887,27.4065,113290.0
2020-07-24 12:20:00,30.89,30.93,30.85,30.88,105190.0,27.4153,27.4508,27.3798,27.4065,105190.0
2020-07-24 12:30:00,30.89,30.91,30.85,30.87,61990.0,27.4153,27.4331,27.3798,27.3976,61990.0
2020-07-24 12:40:00,30.84,30.86,30.77,30.79,88860.0,27.371,27.3887,27.3088,27.3266,88860.0
2020-07-24 12:50:00,30.79,30.79,30.73,30.75,107800.0,27.3266,27.3266,27.2733,27.2911,107800.0
2020-07-24 13:00:00,30.73,30.76,30.68,30.7,105600.0,27.2733,27.3,27.229,27.2467,105600.0
2020-07-24 13:10:00,30.68,30.7,30.58,30.66,232140.0,27.229,27.2467,27.1402,27.2112,232140.0
2020-07-24 13:20:00,30.68,30.74,30.67,30.73,72670.0,27.229,27.2822,27.2201,27.2733,72670.0
2020-07-24 13:30:00,30.72,30.74,30.7,30.74,89260.0,27.2645,27.2822,27.2467,27.2822,89260.0
2020-07-24 13:40:00,30.75,30.87,30.74,30.87,104130.0,27.2911,27.3976,27.2822,27.3976,104130.0
2020-07-24 13:50:00,30.86,30.86,30.82,30.86,99640.0,27.3887,27.3887,27.3532,27.3887,99640.0
2020-07-24 14:00:00,30.84,30.92,30.84,30.89,64680.0,27.371,27.442,27.371,27.4153,64680.0
2020-07-24 14:10:00,30.89,30.92,30.86,30.86,88760.0,27.4153,27.442,27.3887,27.3887,88760.0
2020-07-24 14:20:00,30.86,30.89,30.83,30.89,96690.0,27.3887,27.4153,27.3621,27.4153,96690.0
2020-07-24 14:30:00,30.88,30.88,30.79,30.84,86310.0,27.4065,27.4065,27.3266,27.371,86310.0
2020-07-24 14:40:00,30.83,30.86,30.78,30.8,74550.0,27.3621,27.3887,27.3177,27.3355,74550.0
2020-07-24 14:50:00,30.8,30.82,30.76,30.79,102620.0,27.3355,27.3532,27.3,27.3266,102620.0
2020-07-24 15:00:00,30.78,30.86,30.78,30.84,135900.0,27.3177,27.3887,27.3177,27.371,135900.0
2020-07-24 15:10:00,30.84,30.86,30.72,30.72,165120.0,27.371,27.3887,27.2645,27.2645,165120.0
2020-07-24 15:20:00,30.72,30.73,30.61,30.64,268810.0,27.2645,27.2733,27.1668,27.1935,268810.0
2020-07-24 15:30:00,30.63,30.67,30.55,30.65,387940.0,27.1846,27.2201,27.1136,27.2023,387940.0
2020-07-24 15:40:00,30.65,30.65,30.57,30.59,435190.0,27.2023,27.2023,27.1313,27.1491,435190.0
2020-07-24 15:50:00,30.58,30.62,30.51,30.58,1316110.0,27.1402,27.1757,27.0781,27.1402,1316110.0
2020-07-27 09:30:00,30.83,31.02,30.76,30.95,981840.0,27.3621,27.5307,27.3,27.4686,981840.0
2020-07-27 09:40:00,30.95,31.16,30.95,31.15,712020.0,27.4686,27.655,27.4686,27.6461,712020.0
2020-07-27 09:50:00,31.14,31.19,31.1,31.15,362880.0,27.6372,27.6816,27.6017,27.6461,362880.0
2020-07-27 10:00:00,31.17,31.2,31.05,31.08,589790.0,27.6638,27.6905,27.5573,27.584,589790.0
2020-07-27 10:10:00,31.08,31.13,31.06,31.07,263420.0,27.584,27.6283,27.5662,27.5751,263420.0
2020-07-27 10:20:00,31.08,31.11,30.99,31.04,214280.0,27.584,27.6106,27.5041,27.5485,214280.0
2020-07-27 10:30:00,31.04,31.07,31.0,31.03,154050.0,27.5485,27.5751,27.513,27.5396,154050.0
2020-07-27 10:40:00,31.03,31.04,31.0,31.0,157250.0,27.5396,27.5485,27.513,27.513,157250.0
2020-07-27 10:50:00,31.01,31.05,30.97,30.99,119810.0,27.5218,27.5573,27.4863,27.5041,119810.0
2020-07-27 11:00:00,30.98,31.0,30.9,30.92,158810.0,27.4952,27.513,27.4242,27.442,158810.0
2020-07-27 11:10:00,30.93,30.94,30.85,30.88,129400.0,27.4508,27.4597,27.3798,27.4065,129400.0
2020-07-27 11:20:00,30.88,30.88,30.83,30.84,171310.0,27.4065,27.4065,27.3621,27.371,171310.0
2020-07-27 11:30:00,30.84,30.86,30.75,30.78,262150.0,27.371,27.3887,27.2911,27.3177,262150.0
2020-07-27 11:40:00,30.77,30.84,30.76,30.81,387450.0,27.3088,27.371,27.3,27.3443,387450.0
2020-07-27 11:50:00,30.82,30.88,30.82,30.85,280140.0,27.3532,27.4065,27.3532,27.3798,280140.0
2020-07-27 12:00:00,30.84,30.87,30.8,30.83,540630.0,27.371,27.3976,27.3355,27.3621,540630.0
2020-07-27 12:10:00,30.82,30.85,30.8,30.81,234820.0,27.3532,27.3798,27.3355,27.3443,234820.0
2020-07-27 12:20:00,30.82,30.86,30.8,30.83,443040.0,27.3532,27.3887,27.3355,27.3621,443040.0
2020-07-27 12:30:00,30.83,30.92,30.8,30.92,221070.0,27.3621,27.442,27.3355,27.442,221070.0
2020-07-27 12:40:00,30.91,30.93,30.9,30.91,123300.0,27.4331,27.4508,27.4242,27.4331,123300.0
2020-07-27 12:50:00,30.9,30.96,30.89,30.94,209010.0,27.4242,27.4775,27.4153,27.4597,209010.0
2020-07-27 13:00:00,30.94,30.95,30.91,30.91,228220.0,27.4597,27.4686,27.4331,27.4331,228220.0
2020-07-27 13:10:00,30.91,30.96,30.91,30.94,85360.0,27.4331,27.4775,27.4331,27.4597,85360.0
2020-07-27 13:20:00,30.94,30.97,30.93,30.97,154680.0,27.4597,27.4863,27.4508,27.4863,154680.0
2020-07-27 13:30:00,30.97,31.04,30.96,31.03,189700.0,27.4863,27.5485,27.4775,27.5396,189700.0
2020-07-27 13:40:00,31.03,31.06,31.01,31.03,168180.0,27.5396,27.5662,27.5218,27.5396,168180.0
2020-07-27 13:50:00,31.02,31.08,31.02,31.08,152680.0,27.5307,27.584,27.5307,27.584,152680.0
2020-07-27 14:00:00,31.08,31.11,31.06,31.07,105740.0,27.584,27.6106,27.5662,27.5751,105740.0
2020-07-27 14:10:00,31.07,31.08,31.0,31.02,82660.0,27.5751,27.584,27.513,27.5307,82660.0
2020-07-27 14:20:00,31.03,31.1,31.03,31.07,98160.0,27.5396,27.6017,27.5396,27.5751,98160.0
2020-07-27 14:30:00,31.08,31.08,31.06,31.07,55440.0,27.584,27.584,27.5662,27.5751,55440.0
2020-07-27 14:40:00,31.06,31.06,31.0,31.0,140360.0,27.5662,27.5662,27.513,27.513,140360.0
2020-07-27 14:50:00,31.0,31.02,30.98,31.02,98010.0,27.513,27.5307,27.4952,27.5307,98010.0
2020-07-27 15:00:00,31.01,31.09,31.0,31.07,652500.0,27.5218,27.5928,27.513,27.5751,652500.0
2020-07-27 15:10:00,31.07,31.1,31.04,31.09,168120.0,27.5751,27.6017,27.5485,27.5928,168120.0
2020-07-27 15:20:00,31.1,31.13,31.09,31.12,303360.0,27.6017,27.6283,27.5928,27.6195,303360.0
2020-07-27 15:30:00,31.12,31.16,31.12,31.15,436280.0,27.6195,27.655,27.6195,27.6461,436280.0
2020-07-27 15:40:00,31.15,31.23,31.15,31.23,544810.0,27.6461,27.7171,27.6461,27.7171,544810.0
2020-07-27 15:50:00,31.22,31.3,31.15,31.28,1605010.0,27.7082,27.7792,27.6461,27.7615,1605010.0
2020-07-28 09:30:00,31.12,31.21,30.73,30.8,508130.0,27.6195,27.6993,27.2733,27.3355,508130.0
2020-07-28 09:40:00,30.77,30.79,30.7,30.71,312380.0,27.3088,27.3266,27.2467,27.2556,312380.0
2020-07-28 09:50:00,30.71,30.71,30.62,30.68,386570.0,27.2556,27.2556,27.1757,27.229,386570.0
2020-07-28 10:00:00,30.67,30.8,30.63,30.74,153690.0,27.2201,27.3355,27.1846,27.2822,153690.0
2020-07-28 10:10:00,30.73,30.8,30.67,30.79,104380.0,27.2733,27.3355,27.2201,27.3266,104380.0
2020-07-28 10:20:00,30.79,30.83,30.75,30.79,139160.0,27.3266,27.3621,27.2911,27.3266,139160.0
2020-07-28 10:30:00,30.79,30.81,30.71,30.75,119700.0,27.3266,27.3443,27.2556,27.2911,119700.0
2020-07-28 10:40:00,30.76,30.83,30.73,30.83,165260.0,27.3,27.3621,27.2733,27.3621,165260.0
2020-07-28 10:50:00,30.83,30.88,30.78,30.85,161330.0,27.3621,27.4065,27.3177,27.3798,161330.0
2020-07-28 11:00:00,30.86,30.87,30.79,30.83,178800.0,27.3887,27.3976,27.3266,27.3621,178800.0
2020-07-28 11:10:00,30.85,31.0,30.84,30.96,186750.0,27.3798,27.513,27.371,27.4775,186750.0
2020-07-28 11:20:00,30.96,31.0,30.96,30.97,240580.0,27.4775,27.513,27.4775,27.4863,240580.0
2020-07-28 11:30:00,30.97,30.98,30.92,30.93,99420.0,27.4863,27.4952,27.442,27.4508,99420.0
2020-07-28 11:40:00,30.96,30.97,30.93,30.95,94840.0,27.4775,27.4863,27.4508,27.4686,94840.0
2020-07-28 11:50:00,30.96,30.96,30.89,30.92,115030.0,27.4775,27.4775,27.4153,27.442,115030.0
2020-07-28 12:00:00,30.91,30.92,30.86,30.9,104730.0,27.4331,27.442,27.3887,27.4242,104730.0
2020-07-28 12:10:00,30.91,30.93,30.88,30.89,175820.0,27.4331,27.4508,27.4065,27.4153,175820.0
2020-07-28 12:20:00,30.9,30.93,30.87,30.91,93360.0,27.4242,27.4508,27.3976,27.4331,93360.0
2020-07-28 12:30:00,30.92,30.96,30.9,30.96,104260.0,27.442,27.4775,27.4242,27.4775,104260.0
2020-07-28 12:40:00,30.95,30.97,30.93,30.93,76730.0,27.4686,27.4863,27.4508,27.4508,76730.0
2020-07-28 12:50:00,30.93,30.95,30.92,30.95,115940.0,27.4508,27.4686,27.442,27.4686,115940.0
2020-07-28 13:00:00,30.95,30.97,30.92,30.95,94580.0,27.4686,27.4863,27.442,27.4686,94580.0
2020-07-28 13:10:00,30.95,30.97,30.94,30.95,85410.0,27.4686,27.4863,27.4597,27.4686,85410.0
2020-07-28 13:20:00,30.96,31.01,30.96,31.0,243110.0,27.4775,27.5218,27.4775,27.513,243110.0
2020-07-28 13:30:00,31.01,31.04,31.0,31.02,99140.0,27.5218,27.5485,27.513,27.5307,99140.0
2020-07-28 13:40:00,31.02,31.04,30.99,31.03,98340.0,27.5307,27.5485,27.5041,27.5396,98340.0
2020-07-28 13:50:00,31.04,31.05,30.96,30.96,82450.0,27.5485,27.5573,27.4775,27.4775,82450.0
2020-07-28 14:00:00,30.98,30.98,30.95,30.96,63070.0,27.4952,27.4952,27.4686,27.4775,63070.0
2020-07-28 14:10:00,30.96,31.01,30.96,31.01,134650.0,27.4775,27.5218,27.4775,27.5218,134650.0
2020-07-28 14:20:00,31.01,31.01,30.98,30.98,118030.0,27.5218,27.5218,27.4952,27.4952,118030.0
2020-07-28 14:30:00,30.97,30.98,30.94,30.96,239440.0,27.4863,27.4952,27.4597,27.4775,239440.0
2020-07-28 14:40:00,30.95,30.96,30.88,30.91,242840.0,27.4686,27.4775,27.4065,27.4331,242840.0
2020-07-28 14:50:00,30.91,30.94,30.89,30.9,220770.0,27.4331,27.4597,27.4153,27.4242,220770.0
2020-07-28 15:00:00,30.9,30.91,30.8,30.81,125980.0,27.4242,27.4331,27.3355,27.3443,125980.0
2020-07-28 15:10:00,30.81,30.82,30.73,30.76,255950.0,27.3443,27.3532,27.2733,27.3,255950.0
2020-07-28 15:20:00,30.75,30.78,30.74,30.74,250270.0,27.2911,27.3177,27.2822,27.2822,250270.0
2020-07-28 15:30:00,30.73,30.79,30.72,30.76,332030.0,27.2733,27.3266,27.2645,27.3,332030.0
2020-07-28 15:40:00,30.76,30.8,30.74,30.78,438400.0,27.3,27.3355,27.2822,27.3177,438400.0
2020-07-28 15:50:00,30.78,30.8,30.71,30.75,1277250.0,27.3177,27.3355,27.2556,27.2911,1277250.0
2020-07-29 09:30:00,30.91,31.12,30.85,31.06,794370.0,27.4331,27.6195,27.3798,27.5662,794370.0
2020-07-29 09:40:00,31.06,31.08,30.82,30.85,251240.0,27.5662,27.584,27.3532,27.3798,251240.0
2020-07-29 09:50:00,30.87,31.03,30.86,30.93,418350.0,27.3976,27.5396,27.3887,27.4508,418350.0
2020-07-29 10:00:00,30.94,31.03,30.93,31.02,170700.0,27.4597,27.5396,27.4508,27.5307,170700.0
2020-07-29 10:10:00,31.02,31.08,31.0,31.08,193140.0,27.5307,27.584,27.513,27.584,193140.0
2020-07-29 10:20:00,31.08,31.09,30.98,31.0,171800.0,27.584,27.5928,27.4952,27.513,171800.0
2020-07-29 10:30:00,31.0,31.03,30.98,31.01,250320.0,27.513,27.5396,27.4952,27.5218,250320.0
2020-07-29 10:40:00,31.01,31.01,30.94,30.96,91690.0,27.5218,27.5218,27.4597,27.4775,91690.0
2020-07-29 10:50:00,30.94,30.94,30.9,30.92,148170.0,27.4597,27.4597,27.4242,27.442,148170.0
2020-07-29 11:00:00,30.92,30.95,30.88,30.9,403110.0,27.442,27.4686,27.4065,27.4242,403110.0
2020-07-29 11:10:00,30.91,30.94,30.9,30.9,138920.0,27.4331,27.4597,27.4242,27.4242,138920.0
2020-07-29 11:20:00,30.91,30.95,30.91,30.94,121340.0,27.4331,27.4686,27.4331,27.4597,121340.0
2020-07-29 11:30:00,30.92,30.93,30.86,30.88,212710.0,27.442,27.4508,27.3887,27.4065,212710.0
2020-07-29 11:40:00,30.88,30.89,30.83,30.83,118970.0,27.4065,27.4153,27.3621,27.3621,118970.0
2020-07-29 11:50:00,30.83,30.84,30.8,30.82,129550.0,27.3621,27.371,27.3355,27.3532,129550.0
2020-07-29 12:00:00,30.81,30.83,30.76,30.76,135570.0,27.3443,27.3621,27.3,27.3,135570.0
2020-07-29 12:10:00,30.77,30.78,30.75,30.78,137050.0,27.3088,27.3177,27.2911,27.3177,137050.0
2020-07-29 12:20:00,30.79,30.84,30.79,30.83,154440.0,27.3266,27.371,27.3266,27.3621,154440.0
2020-07-29 12:30:00,30.82,30.86,30.82,30.85,125610.0,27.3532,27.3887,27.3532,27.3798,125610.0
2020-07-29 12:40:00,30.85,30.87,30.8,30.82,140150.0,27.3798,27.3976,27.3355,27.3532,140150.0
2020-07-29 12:50:00,30.82,30.85,30.81,30.85,75610.0,27.3532,27.3798,27.3443,27.3798,75610.0
2020-07-29 13:00:00,30.85,30.87,30.78,30.81,134300.0,27.3798,27.3976,27.3177,27.3443,134300.0
2020-07-29 13:10:00,30.8,30.81,30.78,30.79,60740.0,27.3355,27.3443,27.3177,27.3266,60740.0
2020-07-29 13:20:00,30.8,30.83,30.79,30.82,71830.0,27.3355,27.3621,27.3266,27.3532,71830.0
2020-07-29 13:30:00,30.81,30.81,30.79,30.8,57070.0,27.3443,27.3443,27.3266,27.3355,57070.0
2020-07-29 13:40:00,30.79,30.79,30.75,30.78,88620.0,27.3266,27.3266,27.2911,27.3177,88620.0
2020-07-29 13:50:00,30.78,30.79,30.75,30.75,72530.0,27.3177,27.3266,27.2911,27.2911,72530.0
2020-07-29 14:00:00,30.76,30.82,30.74,30.81,96730.0,27.3,27.3532,27.2822,27.3443,96730.0
2020-07-29 14:10:00,30.8,30.84,30.79,30.83,158720.0,27.3355,27.371,27.3266,27.3621,158720.0
2020-07-29 14:20:00,30.83,30.9,30.82,30.89,109620.0,27.3621,27.4242,27.3532,27.4153,109620.0
2020-07-29 14:30:00,30.9,31.02,30.89,31.01,178560.0,27.4242,27.5307,27.4153,27.5218,178560.0
2020-07-29 14:40:00,31.01,31.09,31.0,31.06,311080.0,27.5218,27.5928,27.513,27.5662,311080.0
2020-07-29 14:50:00,31.06,31.08,30.96,30.96,214670.0,27.5662,27.584,27.4775,27.4775,214670.0
2020-07-29 15:00:00,30.97,30.97,30.82,30.88,134050.0,27.4863,27.4863,27.3532,27.4065,134050.0
2020-07-29 15:10:00,30.87,30.94,30.87,30.92,134110.0,27.3976,27.4597,27.3976,27.442,134110.0
2020-07-29 15:20:00,30.92,30.96,30.9,30.93,211730.0,27.442,27.4775,27.4242,27.4508,211730.0
2020-07-29 15:30:00,30.94,31.0,30.9,30.91,385270.0,27.4597,27.513,27.4242,27.4331,385270.0
2020-07-29 15:40:00,30.91,30.92,30.82,30.82,405410.0,27.4331,27.442,27.3532,27.3532,405410.0
2020-07-29 15:50:00,30.82,30.89,30.78,30.89,1365720.0,27.3532,27.4153,27.3177,27.4153,1365720.0
2020-07-30 09:30:00,30.62,30.85,30.6,30.8,531240.0,27.1757,27.3798,27.158,27.3355,531240.0
2020-07-30 09:40:00,30.82,30.98,30.79,30.92,335960.0,27.3532,27.4952,27.3266,27.442,335960.0
2020-07-30 09:50:00,30.93,30.94,30.71,30.73,336100.0,27.4508,27.4597,27.2556,27.2733,336100.0
2020-07-30 10:00:00,30.77,30.88,30.68,30.85,288510.0,27.3088,27.4065,27.229,27.3798,288510.0
2020-07-30 10:10:00,30.82,30.84,30.68,30.73,178040.0,27.3532,27.371,27.229,27.2733,178040.0
2020-07-30 10:20:00,30.71,30.76,30.67,30.74,731650.0,27.2556,27.3,27.2201,27.2822,731650.0
2020-07-30 10:30:00,30.73,30.81,30.7,30.8,333830.0,27.2733,27.3443,27.2467,27.3355,333830.0
2020-07-30 10:40:00,30.8,30.81,30.7,30.71,153400.0,27.3355,27.3443,27.2467,27.2556,153400.0
2020-07-30 10:50:00,30.69,30.85,30.67,30.85,402330.0,27.2378,27.3798,27.2201,27.3798,402330.0
2020-07-30 11:00:00,30.84,30.88,30.79,30.8,323720.0,27.371,27.4065,27.3266,27.3355,323720.0
2020-07-30 11:10:00,30.8,30.81,30.75,30.77,318990.0,27.3355,27.3443,27.2911,27.3088,318990.0
2020-07-30 11:20:00,30.77,30.81,30.74,30.76,200980.0,27.3088,27.3443,27.2822,27.3,200980.0
2020-07-30 11:30:00,30.75,30.89,30.74,30.87,462470.0,27.2911,27.4153,27.2822,27.3976,462470.0
2020-07-30 11:40:00,30.86,30.94,30.86,30.94,431990.0,27.3887,27.4597,27.3887,27.4597,431990.0
2020-07-30 11:50:00,30.95,30.95,30.88,30.91,268880.0,27.4686,27.4686,27.4065,27.4331,268880.0
2020-07-30 12:00:00,30.91,31.0,30.9,30.97,367280.0,27.4331,27.513,27.4242,27.4863,367280.0
2020-07-30 12:10:00,30.98,31.07,30.94,31.07,394230.0,27.4952,27.5751,27.4597,27.5751,394230.0
2020-07-30 12:20:00,31.05,31.06,30.99,31.01,207880.0,27.5573,27.5662,27.5041,27.5218,207880.0
2020-07-30 12:30:00,31.02,31.04,31.0,31.02,196820.0,27.5307,27.5485,27.513,27.5307,196820.0
2020-07-30 12:40:00,31.02,31.03,31.0,31.02,112410.0,27.5307,27.5396,27.513,27.5307,112410.0
2020-07-30 12:50:00,31.03,31.04,31.01,31.03,140620.0,27.5396,27.5485,27.5218,27.5396,140620.0
2020-07-30 13:00:00,31.03,31.06,31.01,31.03,257180.0,27.5396,27.5662,27.5218,27.5396,257180.0
2020-07-30 13:10:00,31.03,31.11,31.03,31.1,111650.0,27.5396,27.6106,27.5396,27.6017,111650.0
2020-07-30 13:20:00,31.1,31.11,31.06,31.07,153120.0,27.6017,27.6106,27.5662,27.5751,153120.0
2020-07-30 13:30:00,31.06,31.06,31.0,31.03,236730.0,27.5662,27.5662,27.513,27.5396,236730.0
2020-07-30 13:40:00,31.03,31.08,31.03,31.06,101690.0,27.5396,27.584,27.5396,27.5662,101690.0
2020-07-30 13:50:00,31.07,31.14,31.07,31.14,165990.0,27.5751,27.6372,27.5751,27.6372,165990.0
2020-07-30 14:00:00,31.14,31.15,31.09,31.14,136170.0,27.6372,27.6461,27.5928,27.6372,136170.0
2020-07-30 14:10:00,31.11,31.14,31.08,31.09,190210.0,27.6106,27.6372,27.584,27.5928,190210.0
2020-07-30 14:20:00,31.1,31.12,31.06,31.07,129660.0,27.6017,27.6195,27.5662,27.5751,129660.0
2020-07-30 14:30:00,31.08,31.14,31.07,31.13,104080.0,27.584,27.6372,27.5751,27.6283,104080.0
2020-07-30 14:40:00,31.14,31.19,31.14,31.16,142290.0,27.6372,27.6816,27.6372,27.655,142290.0
2020-07-30 14:50:00,31.17,31.17,31.14,31.17,119440.0,27.6638,27.6638,27.6372,27.6638,119440.0
2020-07-30 15:00:00,31.17,31.24,31.11,31.12,262070.0,27.6638,27.726,27.6106,27.6195,262070.0
2020-07-30 15:10:00,31.12,31.28,31.11,31.27,258580.0,27.6195,27.7615,27.6106,27.7526,258580.0
2020-07-30 15:20:00,31.27,31.29,31.21,31.23,280620.0,27.7526,27.7703,27.6993,27.7171,280620.0
2020-07-30 15:30:00,31.23,31.23,31.19,31.2,225020.0,27.7171,27.7171,27.6816,27.6905,225020.0
2020-07-30 15:40:00,31.21,31.21,31.14,31.18,307330.0,27.6993,27.6993,27.6372,27.6727,307330.0
2020-07-30 15:50:00,31.19,31.26,31.16,31.21,693030.0,27.6816,27.7437,27.655,27.6993,693030.0
2020-07-31 09:30:00,31.47,31.64,31.25,31.61,907950.0,27.9301,28.081,27.7348,28.0543,907950.0
2020-07-31 09:40:00,31.63,31.69,31.43,31.45,414240.0,28.0721,28.1253,27.8946,27.9123,414240.0
2020-07-31 09:50:00,31.47,31.49,31.33,31.35,246970.0,27.9301,27.9478,27.8058,27.8236,246970.0
2020-07-31 10:00:00,31.35,31.44,31.24,31.42,341000.0,27.8236,27.9035,27.726,27.8857,341000.0
2020-07-31 10:10:00,31.41,31.43,31.27,31.28,348140.0,27.8768,27.8946,27.7526,27.7615,348140.0
2020-07-31 10:20:00,31.25,31.27,31.15,31.15,779900.0,27.7348,27.7526,27.6461,27.6461,779900.0
2020-07-31 10:30:00,31.15,31.23,31.14,31.23,158690.0,27.6461,27.7171,27.6372,27.7171,158690.0
2020-07-31 10:40:00,31.23,31.28,31.17,31.28,684590.0,27.7171,27.7615,27.6638,27.7615,684590.0
2020-07-31 10:50:00,31.28,31.32,31.22,31.29,241030.0,27.7615,27.797,27.7082,27.7703,241030.0
2020-07-31 11:00:00,31.31,31.5,31.28,31.5,269140.0,27.7881,27.9567,27.7615,27.9567,269140.0
2020-07-31 11:10:00,31.5,31.69,31.5,31.69,699660.0,27.9567,28.1253,27.9567,28.1253,699660.0
2020-07-31 11:20:00,31.69,31.76,31.67,31.74,401170.0,28.1253,28.1875,28.1076,28.1697,401170.0
2020-07-31 11:30:00,31.74,31.84,31.73,31.82,624890.0,28.1697,28.2585,28.1608,28.2407,624890.0
2020-07-31 11:40:00,31.81,31.83,31.74,31.78,474940.0,28.2318,28.2496,28.1697,28.2052,474940.0
2020-07-31 11:50:00,31.78,31.79,31.61,31.66,630810.0,28.2052,28.2141,28.0543,28.0987,630810.0
2020-07-31 12:00:00,31.65,31.66,31.49,31.51,259860.0,28.0898,28.0987,27.9478,27.9656,259860.0
2020-07-31 12:10:00,31.52,31.56,31.37,31.41,317240.0,27.9745,28.01,27.8413,27.8768,317240.0
2020-07-31 12:20:00,31.41,31.45,31.38,31.45,235810.0,27.8768,27.9123,27.8502,27.9123,235810.0
2020-07-31 12:30:00,31.44,31.45,31.26,31.28,168360.0,27.9035,27.9123,27.7437,27.7615,168360.0
2020-07-31 12:40:00,31.29,31.38,31.29,31.34,227540.0,27.7703,27.8502,27.7703,27.8147,227540.0
2020-07-31 12:50:00,31.34,31.36,31.29,31.35,246790.0,27.8147,27.8325,27.7703,27.8236,246790.0
2020-07-31 13:00:00,31.35,31.45,31.34,31.43,146950.0,27.8236,27.9123,27.8147,27.8946,146950.0
2020-07-31 13:10:00,31.42,31.43,31.34,31.37,288480.0,27.8857,27.8946,27.8147,27.8413,288480.0
2020-07-31 13:20:00,31.39,31.5,31.37,31.48,173090.0,27.8591,27.9567,27.8413,27.939,173090.0
2020-07-31 13:30:00,31.46,31.51,31.42,31.45,205040.0,27.9212,27.9656,27.8857,27.9123,205040.0
2020-07-31 13:40:00,31.46,31.5,31.43,31.45,193410.0,27.9212,27.9567,27.8946,27.9123,193410.0
2020-07-31 13:50:00,31.46,31.46,31.42,31.43,230510.0,27.9212,27.9212,27.8857,27.8946,230510.0
2020-07-31 14:00:00,31.42,31.47,31.32,31.32,145300.0,27.8857,27.9301,27.797,27.797,145300.0
2020-07-31 14:10:00,31.31,31.38,31.31,31.36,177450.0,27.7881,27.8502,27.7881,27.8325,177450.0
2020-07-31 14:20:00,31.36,31.41,31.36,31.4,119090.0,27.8325,27.8768,27.8325,27.868,119090.0
2020-07-31 14:30:00,31.41,31.48,31.41,31.45,105390.0,27.8768,27.939,27.8768,27.9123,105390.0
2020-07-31 14:40:00,31.46,31.53,31.43,31.47,171090.0,27.9212,27.9833,27.8946,27.9301,171090.0
2020-07-31 14:50:00,31.46,31.52,31.46,31.5,283080.0,27.9212,27.9745,27.9212,27.9567,283080.0
2020-07-31 15:00:00,31.5,31.63,31.5,31.59,327350.0,27.9567,28.0721,27.9567,28.0366,327350.0
2020-07-31 15:10:00,31.59,31.65,31.55,31.56,243240.0,28.0366,28.0898,28.0011,28.01,243240.0
2020-07-31 15:20:00,31.56,31.61,31.51,31.54,263980.0,28.01,28.0543,27.9656,27.9922,263980.0
2020-07-31 15:30:00,31.53,31.57,31.5,31.53,316610.0,27.9833,28.0188,27.9567,27.9833,316610.0
2020-07-31 15:40:00,31.53,31.62,31.52,31.61,387520.0,27.9833,28.0632,27.9745,28.0543,387520.0
2020-07-31 15:50:00,31.61,31.69,31.53,31.67,753880.0,28.0543,28.1253,27.9833,28.1076,753880.0
2020-08-03 09:30:00,31.8,32.1,31.73,32.07,1351630.0,28.223,28.4892,28.1608,28.4626,1351630.0
2020-08-03 09:40:00,32.08,32.09,31.92,32.07,409840.0,28.4715,28.4803,28.3295,28.4626,409840.0
2020-08-03 09:50:00,32.08,32.1,31.99,32.06,209270.0,28.4715,28.4892,28.3916,28.4537,209270.0
2020-08-03 10:00:00,32.07,32.23,32.06,32.23,609510.0,28.4626,28.6046,28.4537,28.6046,609510.0
2020-08-03 10:10:00,32.23,32.35,32.22,32.32,509380.0,28.6046,28.7111,28.5957,28.6845,509380.0
2020-08-03 10:20:00,32.32,32.32,32.13,32.16,247210.0,28.6845,28.6845,28.5158,28.5425,247210.0
2020-08-03 10:30:00,32.17,32.26,32.12,32.25,191140.0,28.5513,28.6312,28.507,28.6223,191140.0
2020-08-03 10:40:00,32.25,32.25,32.14,32.14,289720.0,28.6223,28.6223,28.5247,28.5247,289720.0
2020-08-03 10:50:00,32.14,32.18,32.13,32.15,151570.0,28.5247,28.5602,28.5158,28.5336,151570.0
2020-08-03 11:00:00,32.14,32.3,32.14,32.28,183790.0,28.5247,28.6667,28.5247,28.649,183790.0
2020-08-03 11:10:00,32.27,32.31,32.27,32.3,252090.0,28.6401,28.6756,28.6401,28.6667,252090.0
2020-08-03 11:20:00,32.3,32.31,32.21,32.22,121640.0,28.6667,28.6756,28.5868,28.5957,121640.0
2020-08-03 11:30:00,32.23,32.25,32.17,32.22,127560.0,28.6046,28.6223,28.5513,28.5957,127560.0
2020-08-03 11:40:00,32.23,32.29,32.2,32.25,128880.0,28.6046,28.6579,28.578,28.6223,128880.0
2020-08-03 11:50:00,32.24,32.24,32.18,32.2,148800.0,28.6135,28.6135,28.5602,28.578,148800.0
2020-08-03 12:00:00,32.19,32.24,32.16,32.24,139900.0,28.5691,28.6135,28.5425,28.6135,139900.0
2020-08-03 12:10:00,32.25,32.25,32.18,32.18,153840.0,28.6223,28.6223,28.5602,28.5602,153840.0
2020-08-03 12:20:00,32.18,32.19,32.13,32.13,174390.0,28.5602,28.5691,28.5158,28.5158,174390.0
2020-08-03 12:30:00,32.12,32.17,32.06,32.16,175890.0,28.507,28.5513,28.4537,28.5425,175890.0
2020-08-03 12:40:00,32.16,32.17,32.13,32.17,89650.0,28.5425,28.5513,28.5158,28.5513,89650.0
2020-08-03 12:50:00,32.16,32.16,32.13,32.13,70100.0,28.5425,28.5425,28.5158,28.5158,70100.0
2020-08-03 13:00:00,32.12,32.15,32.12,32.12,110450.0,28.507,28.5336,28.507,28.507,110450.0
2020-08-03 13:10:00,32.12,32.17,32.12,32.16,128740.0,28.507,28.5513,28.507,28.5425,128740.0
2020-08-03 13:20:00,32.15,32.18,32.14,32.14,111210.0,28.5336,28.5602,28.5247,28.5247,111210.0
2020-08-03 13:30:00,32.14,32.16,32.1,32.11,141940.0,28.5247,28.5425,28.4892,28.4981,141940.0
2020-08-03 13:40:00,32.11,32.11,32.05,32.06,178850.0,28.4981,28.4981,28.4448,28.4537,178850.0
2020-08-03 13:50:00,32.06,32.08,32.04,32.04,83240.0,28.4537,28.4715,28.436,28.436,83240.0
2020-08-03 14:00:00,32.04,32.05,32.01,32.01,157990.0,28.436,28.4448,28.4093,28.4093,157990.0
2020-08-03 14:10:00,32.01,32.14,32.01,32.13,91660.0,28.4093,28.5247,28.4093,28.5158,91660.0
2020-08-03 14:20:00,32.13,32.14,32.11,32.12,88620.0,28.5158,28.5247,28.4981,28.507,88620.0
2020-08-03 14:30:00,32.13,32.14,32.11,32.13,62370.0,28.5158,28.5247,28.4981,28.5158,62370.0
2020-08-03 14:40:00,32.12,32.13,32.03,32.03,134740.0,28.507,28.5158,28.4271,28.4271,134740.0
2020-08-03 14:50:00,32.02,32.07,32.01,32.07,177580.0,28.4182,28.4626,28.4093,28.4626,177580.0
2020-08-03 15:00:00,32.06,32.12,32.06,32.1,178870.0,28.4537,28.507,28.4537,28.4892,178870.0
2020-08-03 15:10:00,32.1,32.11,32.02,32.04,189090.0,28.4892,28.4981,28.4182,28.436,189090.0
2020-08-03 15:20:00,32.04,32.06,32.01,32.05,162510.0,28.436,28.4537,28.4093,28.4448,162510.0
2020-08-03 15:30:00,32.05,32.06,31.98,32.04,268180.0,28.4448,28.4537,28.3827,28.436,268180.0
2020-08-03 15:40:00,32.04,32.1,32.03,32.09,347710.0,28.436,28.4892,28.4271,28.4803,347710.0
2020-08-03 15:50:00,32.09,32.15,31.93,32.12,1059850.0,28.4803,28.5336,28.3383,28.507,1059850.0
2020-08-04 09:30:00,32.05,32.24,32.04,32.13,621090.0,28.4448,28.6135,28.436,28.5158,621090.0
2020-08-04 09:40:00,32.13,32.15,32.07,32.08,300590.0,28.5158,28.5336,28.4626,28.4715,300590.0
2020-08-04 09:50:00,32.09,32.14,32.07,32.14,211560.0,28.4803,28.5247,28.4626,28.5247,211560.0
2020-08-04 10:00:00,32.15,32.18,32.11,32.17,172130.0,28.5336,28.5602,28.4981,28.5513,172130.0
2020-08-04 10:10:00,32.18,32.18,32.09,32.11,172240.0,28.5602,28.5602,28.4803,28.4981,172240.0
2020-08-04 10:20:00,32.12,32.12,32.05,32.06,194630.0,28.507,28.507,28.4448,28.4537,194630.0
2020-08-04 10:30:00,32.06,32.27,32.04,32.25,299040.0,28.4537,28.6401,28.436,28.6223,299040.0
2020-08-04 10:40:00,32.24,32.47,32.24,32.46,479390.0,28.6135,28.8176,28.6135,28.8087,479390.0
2020-08-04 10:50:00,32.44,32.55,32.43,32.46,997130.0,28.791,28.8886,28.7821,28.8087,997130.0
2020-08-04 11:00:00,32.46,32.49,32.41,32.47,294360.0,28.8087,28.8354,28.7644,28.8176,294360.0
2020-08-04 11:10:00,32.47,32.49,32.44,32.46,216110.0,28.8176,28.8354,28.791,28.8087,216110.0
2020-08-04 11:20:00,32.47,32.49,32.4,32.47,248120.0,28.8176,28.8354,28.7555,28.8176,248120.0
2020-08-04 11:30:00,32.47,32.57,32.47,32.56,582910.0,28.8176,28.9064,28.8176,28.8975,582910.0
2020-08-04 11:40:00,32.57,32.63,32.56,32.61,896990.0,28.9064,28.9596,28.8975,28.9419,896990.0
2020-08-04 11:50:00,32.62,32.64,32.52,32.59,483430.0,28.9507,28.9685,28.862,28.9241,483430.0
2020-08-04 12:00:00,32.59,32.59,32.47,32.48,231890.0,28.9241,28.9241,28.8176,28.8265,231890.0
2020-08-04 12:10:00,32.48,32.49,32.45,32.47,267310.0,28.8265,28.8354,28.7999,28.8176,267310.0
2020-08-04 12:20:00,32.47,32.57,32.47,32.57,281210.0,28.8176,28.9064,28.8176,28.9064,281210.0
2020-08-04 12:30:00,32.57,32.63,32.57,32.61,342940.0,28.9064,28.9596,28.9064,28.9419,342940.0
2020-08-04 12:40:00,32.61,32.65,32.6,32.64,423850.0,28.9419,28.9774,28.933,28.9685,423850.0
2020-08-04 12:50:00,32.64,32.64,32.56,32.64,241110.0,28.9685,28.9685,28.8975,28.9685,241110.0
2020-08-04 13:00:00,32.64,32.64,32.56,32.6,239240.0,28.9685,28.9685,28.8975,28.933,239240.0
2020-08-04 13:10:00,32.61,32.7,32.61,32.67,324450.0,28.9419,29.0217,28.9419,28.9951,324450.0
2020-08-04 13:20:00,32.66,32.66,32.62,32.62,163410.0,28.9862,28.9862,28.9507,28.9507,163410.0
2020-08-04 13:30:00,32.62,32.63,32.56,32.61,139840.0,28.9507,28.9596,28.8975,28.9419,139840.0
2020-08-04 13:40:00,32.61,32.62,32.58,32.59,177640.0,28.9419,28.9507,28.9152,28.9241,177640.0
2020-08-04 13:50:00,32.59,32.69,32.59,32.67,209170.0,28.9241,29.0129,28.9241,28.9951,209170.0
2020-08-04 14:00:00,32.67,32.7,32.62,32.64,244010.0,28.9951,29.0217,28.9507,28.9685,244010.0
2020-08-04 14:10:00,32.66,32.7,32.65,32.68,157720.0,28.9862,29.0217,28.9774,29.004,157720.0
2020-08-04 14:20:00,32.67,32.69,32.6,32.62,188320.0,28.9951,29.0129,28.933,28.9507,188320.0
2020-08-04 14:30:00,32.62,32.62,32.51,32.56,301880.0,28.9507,28.9507,28.8531,28.8975,301880.0
2020-08-04 14:40:00,32.55,32.63,32.55,32.61,238750.0,28.8886,28.9596,28.8886,28.9419,238750.0
2020-08-04 14:50:00,32.6,32.66,32.59,32.66,193900.0,28.933,28.9862,28.9241,28.9862,193900.0
2020-08-04 15:00:00,32.65,32.7,32.61,32.62,220310.0,28.9774,29.0217,28.9419,28.9507,220310.0
2020-08-04 15:10:00,32.62,32.7,32.62,32.7,255530.0,28.9507,29.0217,28.9507,29.0217,255530.0
2020-08-04 15:20:00,32.69,32.73,32.67,32.73,393590.0,29.0129,29.0484,28.9951,29.0484,393590.0
2020-08-04 15:30:00,32.73,32.74,32.66,32.67,377860.0,29.0484,29.0572,28.9862,28.9951,377860.0
2020-08-04 15:40:00,32.66,32.74,32.66,32.73,441550.0,28.9862,29.0572,28.9862,29.0484,441550.0
2020-08-04 15:50:00,32.73,32.86,32.66,32.86,1543470.0,29.0484,29.1637,28.9862,29.1637,1543470.0
2020-08-05 09:30:00,32.8,32.88,32.62,32.7,769740.0,29.1105,29.1815,28.9507,29.0217,769740.0
2020-08-05 09:40:00,32.7,32.8,32.68,32.8,269450.0,29.0217,29.1105,29.004,29.1105,269450.0
2020-08-05 09:50:00,32.79,33.08,32.79,33.05,1242460.0,29.1016,29.359,29.1016,29.3324,1242460.0
2020-08-05 10:00:00,33.06,33.06,32.86,32.86,411910.0,29.3412,29.3412,29.1637,29.1637,411910.0
2020-08-05 10:10:00,32.86,32.94,32.71,32.93,292440.0,29.1637,29.2347,29.0306,29.2259,292440.0
2020-08-05 10:20:00,32.93,33.16,32.93,33.12,925880.0,29.2259,29.43,29.2259,29.3945,925880.0
2020-08-05 10:30:00,33.13,33.14,32.78,32.82,504010.0,29.4034,29.4122,29.0927,29.1282,504010.0
2020-08-05 10:40:00,32.83,32.88,32.75,32.85,303510.0,29.1371,29.1815,29.0661,29.1549,303510.0
2020-08-05 10:50:00,32.84,32.85,32.74,32.74,288070.0,29.146,29.1549,29.0572,29.0572,288070.0
2020-08-05 11:00:00,32.75,32.89,32.75,32.82,226490.0,29.0661,29.1904,29.0661,29.1282,226490.0
2020-08-05 11:10:00,32.82,32.83,32.76,32.77,160700.0,29.1282,29.1371,29.075,29.0839,160700.0
2020-08-05 11:20:00,32.77,32.77,32.67,32.67,242530.0,29.0839,29.0839,28.9951,28.9951,242530.0
2020-08-05 11:30:00,32.66,32.72,32.66,32.67,142990.0,28.9862,29.0395,28.9862,28.9951,142990.0
2020-08-05 11:40:00,32.67,32.72,32.62,32.72,224630.0,28.9951,29.0395,28.9507,29.0395,224630.0
2020-08-05 11:50:00,32.72,32.82,32.68,32.73,200030.0,29.0395,29.1282,29.004,29.0484,200030.0
2020-08-05 12:00:00,32.73,32.76,32.68,32.71,141450.0,29.0484,29.075,29.004,29.0306,141450.0
2020-08-05 12:10:00,32.7,32.71,32.66,32.67,165520.0,29.0217,29.0306,28.9862,28.9951,165520.0
2020-08-05 12:20:00,32.66,32.68,32.61,32.62,127820.0,28.9862,29.004,28.9419,28.9507,127820.0
2020-08-05 12:30:00,32.62,32.71,32.62,32.68,224470.0,28.9507,29.0306,28.9507,29.004,224470.0
2020-08-05 12:40:00,32.67,32.7,32.65,32.66,139220.0,28.9951,29.0217,28.9774,28.9862,139220.0
2020-08-05 12:50:00,32.66,32.67,32.58,32.59,191930.0,28.9862,28.9951,28.9152,28.9241,191930.0
2020-08-05 13:00:00,32.59,32.66,32.58,32.66,575330.0,28.9241,28.9862,28.9152,28.9862,575330.0
2020-08-05 13:10:00,32.66,32.82,32.65,32.77,446270.0,28.9862,29.1282,28.9774,29.0839,446270.0
2020-08-05 13:20:00,32.77,32.86,32.76,32.83,295920.0,29.0839,29.1637,29.075,29.1371,295920.0
2020-08-05 13:30:00,32.84,32.85,32.76,32.81,179750.0,29.146,29.1549,29.075,29.1194,179750.0
2020-08-05 13:40:00,32.82,32.83,32.78,32.79,118140.0,29.1282,29.1371,29.0927,29.1016,118140.0
2020-08-05 13:50:00,32.8,32.88,32.79,32.88,237890.0,29.1105,29.1815,29.1016,29.1815,237890.0
2020-08-05 14:00:00,32.88,32.93,32.87,32.9,220780.0,29.1815,29.2259,29.1726,29.1992,220780.0
2020-08-05 14:10:00,32.91,32.91,32.85,32.86,173210.0,29.2081,29.2081,29.1549,29.1637,173210.0
2020-08-05 14:20:00,32.86,32.94,32.85,32.93,311430.0,29.1637,29.2347,29.1549,29.2259,311430.0
2020-08-05 14:30:00,32.93,32.98,32.91,32.95,274660.0,29.2259,29.2702,29.2081,29.2436,274660.0
2020-08-05 14:40:00,32.94,32.94,32.87,32.88,220400.0,29.2347,29.2347,29.1726,29.1815,220400.0
2020-08-05 14:50:00,32.88,32.89,32.83,32.86,249620.0,29.1815,29.1904,29.1371,29.1637,249620.0
2020-08-05 15:00:00,32.85,32.89,32.85,32.85,533350.0,29.1549,29.1904,29.1549,29.1549,533350.0
2020-08-05 15:10:00,32.85,32.86,32.8,32.81,134980.0,29.1549,29.1637,29.1105,29.1194,134980.0
2020-08-05 15:20:00,32.81,32.9,32.8,32.82,482570.0,29.1194,29.1992,29.1105,29.1282,482570.0
2020-08-05 15:30:00,32.82,32.92,32.77,32.88,303650.0,29.1282,29.217,29.0839,29.1815,303650.0
2020-08-05 15:40:00,32.89,32.89,32.82,32.83,395810.0,29.1904,29.1904,29.1282,29.1371,395810.0
2020-08-05 15:50:00,32.83,32.99,32.77,32.97,930370.0,29.1371,29.2791,29.0839,29.2614,930370.0
2020-08-06 09:30:00,32.78,32.84,32.59,32.6,459160.0,29.0927,29.146,28.9241,28.933,459160.0
2020-08-06 09:40:00,32.61,32.84,32.61,32.69,192070.0,28.9419,29.146,28.9419,29.0129,192070.0
2020-08-06 09:50:00,32.69,32.75,32.61,32.75,130450.0,29.0129,29.0661,28.9419,29.0661,130450.0
2020-08-06 10:00:00,32.73,32.77,32.66,32.73,326990.0,29.0484,29.0839,28.9862,29.0484,326990.0
2020-08-06 10:10:00,32.73,32.86,32.72,32.86,115320.0,29.0484,29.1637,29.0395,29.1637,115320.0
2020-08-06 10:20:00,32.86,32.92,32.84,32.84,97980.0,29.1637,29.217,29.146,29.146,97980.0
2020-08-06 10:30:00,32.84,32.86,32.72,32.72,153220.0,29.146,29.1637,29.0395,29.0395,153220.0
2020-08-06 10:40:00,32.71,32.74,32.66,32.67,248200.0,29.0306,29.0572,28.9862,28.9951,248200.0
2020-08-06 10:50:00,32.65,32.65,32.54,32.64,404610.0,28.9774,28.9774,28.8797,28.9685,404610.0
2020-08-06 11:00:00,32.65,32.7,32.63,32.66,92690.0,28.9774,29.0217,28.9596,28.9862,92690.0
2020-08-06 11:10:00,32.67,32.72,32.64,32.72,125740.0,28.9951,29.0395,28.9685,29.0395,125740.0
2020-08-06 11:20:00,32.75,32.76,32.7,32.73,124120.0,29.0661,29.075,29.0217,29.0484,124120.0
2020-08-06 11:30:00,32.72,32.77,32.71,32.74,147380.0,29.0395,29.0839,29.0306,29.0572,147380.0
2020-08-06 11:40:00,32.74,32.79,32.73,32.77,86890.0,29.0572,29.1016,29.0484,29.0839,86890.0
2020-08-06 11:50:00,32.77,32.77,32.7,32.72,141910.0,29.0839,29.0839,29.0217,29.0395,141910.0
2020-08-06 12:00:00,32.73,32.77,32.73,32.76,138660.0,29.0484,29.0839,29.0484,29.075,138660.0
2020-08-06 12:10:00,32.76,32.78,32.74,32.78,191090.0,29.075,29.0927,29.0572,29.0927,191090.0
2020-08-06 12:20:00,32.78,32.84,32.78,32.83,214200.0,29.0927,29.146,29.0927,29.1371,214200.0
2020-08-06 12:30:00,32.82,32.82,32.78,32.82,62520.0,29.1282,29.1282,29.0927,29.1282,62520.0
2020-08-06 12:40:00,32.81,32.86,32.8,32.86,58460.0,29.1194,29.1637,29.1105,29.1637,58460.0
2020-08-06 12:50:00,32.87,32.88,32.85,32.86,83880.0,29.1726,29.1815,29.1549,29.1637,83880.0
2020-08-06 13:00:00,32.86,32.87,32.8,32.83,82390.0,29.1637,29.1726,29.1105,29.1371,82390.0
2020-08-06 13:10:00,32.83,32.85,32.78,32.78,51130.0,29.1371,29.1549,29.0927,29.0927,51130.0
2020-08-06 13:20:00,32.79,32.82,32.79,32.79,86660.0,29.1016,29.1282,29.1016,29.1016,86660.0
2020-08-06 13:30:00,32.8,32.81,32.74,32.79,98340.0,29.1105,29.1194,29.0572,29.1016,98340.0
2020-08-06 13:40:00,32.79,32.81,32.78,32.8,46590.0,29.1016,29.1194,29.0927,29.1105,46590.0
2020-08-06 13:50:00,32.81,32.83,32.79,32.79,68050.0,29.1194,29.1371,29.1016,29.1016,68050.0
2020-08-06 14:00:00,32.79,32.88,32.78,32.88,90100.0,29.1016,29.1815,29.0927,29.1815,90100.0
2020-08-06 14:10:00,32.88,32.96,32.88,32.93,278490.0,29.1815,29.2525,29.1815,29.2259,278490.0
2020-08-06 14:20:00,32.94,32.99,32.94,32.99,146470.0,29.2347,29.2791,29.2347,29.2791,146470.0
2020-08-06 14:30:00,32.99,33.05,32.99,33.04,255480.0,29.2791,29.3324,29.2791,29.3235,255480.0
2020-08-06 14:40:00,33.03,33.09,33.02,33.05,209790.0,29.3146,29.3679,29.3057,29.3324,209790.0
2020-08-06 14:50:00,33.05,33.06,32.97,32.98,235340.0,29.3324,29.3412,29.2614,29.2702,235340.0
2020-08-06 15:00:00,32.98,33.04,32.97,32.99,253130.0,29.2702,29.3235,29.2614,29.2791,253130.0
2020-08-06 15:10:00,32.99,33.09,32.99,33.07,206190.0,29.2791,29.3679,29.2791,29.3501,206190.0
2020-08-06 15:20:00,33.06,33.06,32.96,32.97,198640.0,29.3412,29.3412,29.2525,29.2614,198640.0
2020-08-06 15:30:00,32.97,32.98,32.91,32.91,425080.0,29.2614,29.2702,29.2081,29.2081,425080.0
2020-08-06 15:40:00,32.92,32.93,32.86,32.88,373250.0,29.217,29.2259,29.1637,29.1815,373250.0
2020-08-06 15:50:00,32.87,32.93,32.87,32.92,602010.0,29.1726,29.2259,29.1726,29.217,602010.0
2020-08-07 09:30:00,32.84,32.97,32.79,32.85,403780.0,29.146,29.2614,29.1016,29.1549,403780.0
2020-08-07 09:40:00,32.85,32.95,32.83,32.94,186020.0,29.1549,29.2436,29.1371,29.2347,186020.0
2020-08-07 09:50:00,32.95,32.96,32.85,32.85,297200.0,29.2436,29.2525,29.1549,29.1549,297200.0
2020-08-07 10:00:00,32.89,32.89,32.72,32.77,160650.0,29.1904,29.1904,29.0395,29.0839,160650.0
2020-08-07 10:10:00,32.77,32.83,32.71,32.72,201030.0,29.0839,29.1371,29.0306,29.0395,201030.0
2020-08-07 10:20:00,32.72,32.81,32.66,32.81,202650.0,29.0395,29.1194,28.9862,29.1194,202650.0
2020-08-07 10:30:00,32.82,32.85,32.77,32.78,91380.0,29.1282,29.1549,29.0839,29.0927,91380.0
2020-08-07 10:40:00,32.79,32.79,32.73,32.77,100800.0,29.1016,29.1016,29.0484,29.0839,100800.0
2020-08-07 10:50:00,32.77,32.81,32.76,32.8,224820.0,29.0839,29.1194,29.075,29.1105,224820.0
2020-08-07 11:00:00,32.81,32.82,32.72,32.74,117060.0,29.1194,29.1282,29.0395,29.0572,117060.0
2020-08-07 11:10:00,32.75,32.79,32.65,32.67,120200.0,29.0661,29.1016,28.9774,28.9951,120200.0
2020-08-07 11:20:00,32.67,32.7,32.6,32.6,138120.0,28.9951,29.0217,28.933,28.933,138120.0
2020-08-07 11:30:00,32.6,32.67,32.6,32.66,132680.0,28.933,28.9951,28.933,28.9862,132680.0
2020-08-07 11:40:00,32.64,32.66,32.61,32.62,166240.0,28.9685,28.9862,28.9419,28.9507,166240.0
2020-08-07 11:50:00,32.62,32.63,32.5,32.5,203620.0,28.9507,28.9596,28.8442,28.8442,203620.0
2020-08-07 12:00:00,32.5,32.53,32.46,32.5,158650.0,28.8442,28.8709,28.8087,28.8442,158650.0
2020-08-07 12:10:00,32.48,32.55,32.48,32.52,114130.0,28.8265,28.8886,28.8265,28.862,114130.0
2020-08-07 12:20:00,32.51,32.56,32.51,32.56,124580.0,28.8531,28.8975,28.8531,28.8975,124580.0
2020-08-07 12:30:00,32.56,32.56,32.51,32.51,100390.0,28.8975,28.8975,28.8531,28.8531,100390.0
2020-08-07 12:40:00,32.52,32.52,32.37,32.39,141630.0,28.862,28.862,28.7289,28.7466,141630.0
2020-08-07 12:50:00,32.38,32.4,32.34,32.34,97930.0,28.7377,28.7555,28.7022,28.7022,97930.0
2020-08-07 13:00:00,32.34,32.35,32.26,32.26,176440.0,28.7022,28.7111,28.6312,28.6312,176440.0
2020-08-07 13:10:00,32.24,32.27,32.15,32.27,212400.0,28.6135,28.6401,28.5336,28.6401,212400.0
2020-08-07 13:20:00,32.27,32.34,32.26,32.33,193480.0,28.6401,28.7022,28.6312,28.6934,193480.0
2020-08-07 13:30:00,32.32,32.42,32.31,32.42,152080.0,28.6845,28.7732,28.6756,28.7732,152080.0
2020-08-07 13:40:00,32.42,32.42,32.27,32.27,82960.0,28.7732,28.7732,28.6401,28.6401,82960.0
2020-08-07 13:50:00,32.25,32.3,32.24,32.28,249510.0,28.6223,28.6667,28.6135,28.649,249510.0
2020-08-07 14:00:00,32.28,32.35,32.23,32.28,212550.0,28.649,28.7111,28.6046,28.649,212550.0
2020-08-07 14:10:00,32.29,32.37,32.28,32.31,63570.0,28.6579,28.7289,28.649,28.6756,63570.0
2020-08-07 14:20:00,32.31,32.32,32.23,32.26,183140.0,28.6756,28.6845,28.6046,28.6312,183140.0
2020-08-07 14:30:00,32.26,32.36,32.23,32.32,114420.0,28.6312,28.72,28.6046,28.6845,114420.0
2020-08-07 14:40:00,32.31,32.32,32.26,32.29,106000.0,28.6756,28.6845,28.6312,28.6579,106000.0
2020-08-07 14:50:00,32.29,32.35,32.27,32.35,115830.0,28.6579,28.7111,28.6401,28.7111,115830.0
2020-08-07 15:00:00,32.34,32.4,32.33,32.4,176530.0,28.7022,28.7555,28.6934,28.7555,176530.0
2020-08-07 15:10:00,32.39,32.43,32.32,32.39,256140.0,28.7466,28.7821,28.6845,28.7466,256140.0
2020-08-07 15:20:00,32.39,32.46,32.36,32.39,161400.0,28.7466,28.8087,28.72,28.7466,161400.0
2020-08-07 15:30:00,32.39,32.48,32.39,32.48,357050.0,28.7466,28.8265,28.7466,28.8265,357050.0
2020-08-07 15:40:00,32.48,32.56,32.45,32.55,375620.0,28.8265,28.8975,28.7999,28.8886,375620.0
2020-08-07 15:50:00,32.54,32.6,32.45,32.59,901170.0,28.8797,28.933,28.7999,28.9241,901170.0
2020-08-10 09:30:00,32.32,32.63,32.32,32.56,392300.0,28.6845,28.9596,28.6845,28.8975,392300.0
2020-08-10 09:40:00,32.58,32.68,32.51,32.68,160650.0,28.9152,29.004,28.8531,29.004,160650.0
2020-08-10 09:50:00,32.67,32.67,32.56,32.62,175060.0,28.9951,28.9951,28.8975,28.9507,175060.0
2020-08-10 10:00:00,32.63,32.7,32.61,32.69,121200.0,28.9596,29.0217,28.9419,29.0129,121200.0
2020-08-10 10:10:00,32.67,32.7,32.58,32.64,107840.0,28.9951,29.0217,28.9152,28.9685,107840.0
2020-08-10 10:20:00,32.66,32.69,32.62,32.66,94480.0,28.9862,29.0129,28.9507,28.9862,94480.0
2020-08-10 10:30:00,32.67,32.67,32.59,32.6,52530.0,28.9951,28.9951,28.9241,28.933,52530.0
2020-08-10 10:40:00,32.62,32.62,32.49,32.52,89730.0,28.9507,28.9507,28.8354,28.862,89730.0
2020-08-10 10:50:00,32.5,32.56,32.42,32.42,149260.0,28.8442,28.8975,28.7732,28.7732,149260.0
2020-08-10 11:00:00,32.44,32.52,32.41,32.52,181030.0,28.791,28.862,28.7644,28.862,181030.0
2020-08-10 11:10:00,32.53,32.55,32.48,32.51,109720.0,28.8709,28.8886,28.8265,28.8531,109720.0
2020-08-10 11:20:00,32.51,32.56,32.5,32.52,144300.0,28.8531,28.8975,28.8442,28.862,144300.0
2020-08-10 11:30:00,32.53,32.55,32.47,32.48,123220.0,28.8709,28.8886,28.8176,28.8265,123220.0
2020-08-10 11:40:00,32.48,32.5,32.45,32.45,97820.0,28.8265,28.8442,28.7999,28.7999,97820.0
2020-08-10 11:50:00,32.47,32.63,32.46,32.56,517270.0,28.8176,28.9596,28.8087,28.8975,517270.0
2020-08-10 12:00:00,32.55,32.59,32.55,32.59,75620.0,28.8886,28.9241,28.8886,28.9241,75620.0
2020-08-10 12:10:00,32.59,32.62,32.55,32.6,84910.0,28.9241,28.9507,28.8886,28.933,84910.0
2020-08-10 12:20:00,32.6,32.62,32.54,32.54,54760.0,28.933,28.9507,28.8797,28.8797,54760.0
2020-08-10 12:30:00,32.55,32.65,32.55,32.65,108960.0,28.8886,28.9774,28.8886,28.9774,108960.0
2020-08-10 12:40:00,32.65,32.77,32.64,32.74,192750.0,28.9774,29.0839,28.9685,29.0572,192750.0
2020-08-10 12:50:00,32.74,32.81,32.74,32.78,81000.0,29.0572,29.1194,29.0572,29.0927,81000.0
2020-08-10 13:00:00,32.78,32.83,32.77,32.81,60030.0,29.0927,29.1371,29.0839,29.1194,60030.0
2020-08-10 13:10:00,32.82,32.83,32.78,32.8,53490.0,29.1282,29.1371,29.0927,29.1105,53490.0
2020-08-10 13:20:00,32.81,32.84,32.81,32.83,129850.0,29.1194,29.146,29.1194,29.1371,129850.0
2020-08-10 13:30:00,32.84,32.85,32.82,32.83,181870.0,29.146,29.1549,29.1282,29.1371,181870.0
2020-08-10 13:40:00,32.82,32.83,32.8,32.81,202140.0,29.1282,29.1371,29.1105,29.1194,202140.0
2020-08-10 13:50:00,32.81,32.85,32.81,32.84,147920.0,29.1194,29.1549,29.1194,29.146,147920.0
2020-08-10 14:00:00,32.85,32.88,32.84,32.85,120930.0,29.1549,29.1815,29.146,29.1549,120930.0
2020-08-10 14:10:00,32.85,32.88,32.83,32.85,84370.0,29.1549,29.1815,29.1371,29.1549,84370.0
2020-08-10 14:20:00,32.84,32.87,32.84,32.87,35910.0,29.146,29.1726,29.146,29.1726,35910.0
2020-08-10 14:30:00,32.88,32.88,32.83,32.84,38620.0,29.1815,29.1815,29.1371,29.146,38620.0
2020-08-10 14:40:00,32.84,32.85,32.77,32.78,148080.0,29.146,29.1549,29.0839,29.0927,148080.0
2020-08-10 14:50:00,32.78,32.88,32.78,32.88,99320.0,29.0927,29.1815,29.0927,29.1815,99320.0
2020-08-10 15:00:00,32.88,32.93,32.88,32.88,199410.0,29.1815,29.2259,29.1815,29.1815,199410.0
2020-08-10 15:10:00,32.89,32.92,32.86,32.87,116200.0,29.1904,29.217,29.1637,29.1726,116200.0
2020-08-10 15:20:00,32.88,32.89,32.79,32.81,167430.0,29.1815,29.1904,29.1016,29.1194,167430.0
2020-08-10 15:30:00,32.81,32.81,32.77,32.77,111740.0,29.1194,29.1194,29.0839,29.0839,111740.0
2020-08-10 15:40:00,32.77,32.79,32.74,32.74,187140.0,29.0839,29.1016,29.0572,29.0572,187140.0
2020-08-10 15:50:00,32.73,32.8,32.69,32.74,736440.0,29.0484,29.1105,29.0129,29.0572,736440.0
2020-08-11 09:30:00,32.76,32.88,32.66,32.83,397690.0,29.075,29.1815,28.9862,29.1371,397690.0
2020-08-11 09:40:00,32.83,33.01,32.8,32.85,284720.0,29.1371,29.2969,29.1105,29.1549,284720.0
2020-08-11 09:50:00,32.86,32.9,32.78,32.82,195600.0,29.1637,29.1992,29.0927,29.1282,195600.0
2020-08-11 10:00:00,32.84,32.89,32.8,32.84,206290.0,29.146,29.1904,29.1105,29.146,206290.0
2020-08-11 10:10:00,32.85,32.87,32.8,32.87,262890.0,29.1549,29.1726,29.1105,29.1726,262890.0
2020-08-11 10:20:00,32.84,32.86,32.76,32.82,261800.0,29.146,29.1637,29.075,29.1282,261800.0
2020-08-11 10:30:00,32.82,32.87,32.76,32.86,90080.0,29.1282,29.1726,29.075,29.1637,90080.0
2020-08-11 10:40:00,32.86,32.87,32.8,32.8,63160.0,29.1637,29.1726,29.1105,29.1105,63160.0
2020-08-11 10:50:00,32.82,32.92,32.8,32.84,304750.0,29.1282,29.217,29.1105,29.146,304750.0
2020-08-11 11:00:00,32.84,32.89,32.83,32.87,120340.0,29.146,29.1904,29.1371,29.1726,120340.0
2020-08-11 11:10:00,32.86,32.88,32.82,32.82,196080.0,29.1637,29.1815,29.1282,29.1282,196080.0
2020-08-11 11:20:00,32.83,32.89,32.81,32.89,89170.0,29.1371,29.1904,29.1194,29.1904,89170.0
2020-08-11 11:30:00,32.89,32.89,32.83,32.86,78370.0,29.1904,29.1904,29.1371,29.1637,78370.0
2020-08-11 11:40:00,32.86,32.87,32.84,32.86,63140.0,29.1637,29.1726,29.146,29.1637,63140.0
2020-08-11 11:50:00,32.86,32.86,32.76,32.77,85700.0,29.1637,29.1637,29.075,29.0839,85700.0
2020-08-11 12:00:00,32.78,32.82,32.76,32.79,70420.0,29.0927,29.1282,29.075,29.1016,70420.0
2020-08-11 12:10:00,32.81,32.9,32.8,32.88,112620.0,29.1194,29.1992,29.1105,29.1815,112620.0
2020-08-11 12:20:00,32.86,32.96,32.85,32.93,172050.0,29.1637,29.2525,29.1549,29.2259,172050.0
2020-08-11 12:30:00,32.92,32.94,32.88,32.94,74600.0,29.217,29.2347,29.1815,29.2347,74600.0
2020-08-11 12:40:00,32.94,33.03,32.93,32.99,363770.0,29.2347,29.3146,29.2259,29.2791,363770.0
2020-08-11 12:50:00,33.0,33.02,32.92,32.98,173780.0,29.288,29.3057,29.217,29.2702,173780.0
2020-08-11 13:00:00,32.98,33.32,32.98,33.27,1500960.0,29.2702,29.572,29.2702,29.5276,1500960.0
2020-08-11 13:10:00,33.27,33.3,33.22,33.26,390850.0,29.5276,29.5542,29.4832,29.5187,390850.0
2020-08-11 13:20:00,33.26,33.32,33.21,33.31,276180.0,29.5187,29.572,29.4744,29.5631,276180.0
2020-08-11 13:30:00,33.31,33.32,33.25,33.27,323460.0,29.5631,29.572,29.5099,29.5276,323460.0
2020-08-11 13:40:00,33.27,33.28,33.21,33.23,250010.0,29.5276,29.5365,29.4744,29.4921,250010.0
2020-08-11 13:50:00,33.23,33.33,33.22,33.28,274390.0,29.4921,29.5809,29.4832,29.5365,274390.0
2020-08-11 14:00:00,33.28,33.31,33.24,33.26,128510.0,29.5365,29.5631,29.501,29.5187,128510.0
2020-08-11 14:10:00,33.26,33.28,33.19,33.27,217640.0,29.5187,29.5365,29.4566,29.5276,217640.0
2020-08-11 14:20:00,33.26,33.26,33.16,33.16,167700.0,29.5187,29.5187,29.43,29.43,167700.0
2020-08-11 14:30:00,33.16,33.18,33.09,33.15,334300.0,29.43,29.4477,29.3679,29.4211,334300.0
2020-08-11 14:40:00,33.13,33.15,33.09,33.1,221030.0,29.4034,29.4211,29.3679,29.3767,221030.0
2020-08-11 14:50:00,33.09,33.1,33.04,33.06,109110.0,29.3679,29.3767,29.3235,29.3412,109110.0
2020-08-11 15:00:00,33.05,33.07,32.91,32.91,205810.0,29.3324,29.3501,29.2081,29.2081,205810.0
2020-08-11 15:10:00,32.9,32.95,32.63,32.69,504700.0,29.1992,29.2436,28.9596,29.0129,504700.0
2020-08-11 15:20:00,32.7,32.72,32.62,32.7,317630.0,29.0217,29.0395,28.9507,29.0217,317630.0
2020-08-11 15:30:00,32.71,32.73,32.48,32.55,625580.0,29.0306,29.0484,28.8265,28.8886,625580.0
2020-08-11 15:40:00,32.56,32.59,32.38,32.43,1168960.0,28.8975,28.9241,28.7377,28.7821,1168960.0
2020-08-11 15:50:00,32.41,32.43,32.28,32.4,1280510.0,28.7644,28.7821,28.649,28.7555,1280510.0
2020-08-12 09:30:00,32.62,32.69,32.54,32.57,422860.0,28.9507,29.0129,28.8797,28.9064,422860.0
2020-08-12 09:40:00,32.63,32.77,32.63,32.74,177180.0,28.9596,29.0839,28.9596,29.0572,177180.0
2020-08-12 09:50:00,32.76,32.96,32.76,32.93,221910.0,29.075,29.2525,29.075,29.2259,221910.0
2020-08-12 10:00:00,32.91,32.96,32.86,32.9,242680.0,29.2081,29.2525,29.1637,29.1992,242680.0
2020-08-12 10:10:00,32.93,33.03,32.9,33.0,128740.0,29.2259,29.3146,29.1992,29.288,128740.0
2020-08-12 10:20:00,32.99,33.15,32.98,33.15,151310.0,29.2791,29.4211,29.2702,29.4211,151310.0
2020-08-12 10:30:00,33.14,33.21,33.14,33.19,242920.0,29.4122,29.4744,29.4122,29.4566,242920.0
2020-08-12 10:40:00,33.2,33.22,33.12,33.14,467080.0,29.4655,29.4832,29.3945,29.4122,467080.0
2020-08-12 10:50:00,33.13,33.28,33.13,33.25,305090.0,29.4034,29.5365,29.4034,29.5099,305090.0
2020-08-12 11:00:00,33.25,33.3,33.24,33.3,253570.0,29.5099,29.5542,29.501,29.5542,253570.0
2020-08-12 11:10:00,33.3,33.33,33.26,33.29,268550.0,29.5542,29.5809,29.5187,29.5454,268550.0
2020-08-12 11:20:00,33.28,33.29,33.24,33.28,88000.0,29.5365,29.5454,29.501,29.5365,88000.0
2020-08-12 11:30:00,33.27,33.41,33.26,33.4,738390.0,29.5276,29.6519,29.5187,29.643,738390.0
2020-08-12 11:40:00,33.41,33.43,33.37,33.39,218320.0,29.6519,29.6696,29.6164,29.6341,218320.0
2020-08-12 11:50:00,33.4,33.55,33.39,33.53,556630.0,29.643,29.7761,29.6341,29.7584,556630.0
2020-08-12 12:00:00,33.53,33.59,33.5,33.56,759950.0,29.7584,29.8116,29.7317,29.785,759950.0
2020-08-12 12:10:00,33.57,33.58,33.49,33.49,236200.0,29.7939,29.8027,29.7229,29.7229,236200.0
2020-08-12 12:20:00,33.49,33.54,33.49,33.51,126660.0,29.7229,29.7672,29.7229,29.7406,126660.0
2020-08-12 12:30:00,33.52,33.53,33.5,33.53,94660.0,29.7495,29.7584,29.7317,29.7584,94660.0
2020-08-12 12:40:00,33.54,33.55,33.4,33.4,225030.0,29.7672,29.7761,29.643,29.643,225030.0
2020-08-12 12:50:00,33.41,33.49,33.37,33.37,155140.0,29.6519,29.7229,29.6164,29.6164,155140.0
2020-08-12 13:00:00,33.39,33.46,33.38,33.41,168050.0,29.6341,29.6962,29.6252,29.6519,168050.0
2020-08-12 13:10:00,33.42,33.45,33.37,33.4,150430.0,29.6607,29.6874,29.6164,29.643,150430.0
2020-08-12 13:20:00,33.41,33.43,33.31,33.34,255110.0,29.6519,29.6696,29.5631,29.5897,255110.0
2020-08-12 13:30:00,33.34,33.44,33.34,33.43,193550.0,29.5897,29.6785,29.5897,29.6696,193550.0
2020-08-12 13:40:00,33.43,33.48,33.42,33.48,126020.0,29.6696,29.714,29.6607,29.714,126020.0
2020-08-12 13:50:00,33.48,33.52,33.44,33.49,140340.0,29.714,29.7495,29.6785,29.7229,140340.0
2020-08-12 14:00:00,33.49,33.54,33.45,33.46,173120.0,29.7229,29.7672,29.6874,29.6962,173120.0
2020-08-12 14:10:00,33.44,33.5,33.44,33.46,110340.0,29.6785,29.7317,29.6785,29.6962,110340.0
2020-08-12 14:20:00,33.47,33.48,33.43,33.43,145110.0,29.7051,29.714,29.6696,29.6696,145110.0
2020-08-12 14:30:00,33.42,33.43,33.37,33.37,266290.0,29.6607,29.6696,29.6164,29.6164,266290.0
2020-08-12 14:40:00,33.38,33.41,33.38,33.4,183580.0,29.6252,29.6519,29.6252,29.643,183580.0
2020-08-12 14:50:00,33.39,33.4,33.36,33.4,130850.0,29.6341,29.643,29.6075,29.643,130850.0
2020-08-12 15:00:00,33.39,33.39,33.32,33.36,160220.0,29.6341,29.6341,29.572,29.6075,160220.0
2020-08-12 15:10:00,33.37,33.42,33.37,33.42,118980.0,29.6164,29.6607,29.6164,29.6607,118980.0
2020-08-12 15:20:00,33.42,33.43,33.36,33.36,197900.0,29.6607,29.6696,29.6075,29.6075,197900.0
2020-08-12 15:30:00,33.37,33.39,33.26,33.39,188290.0,29.6164,29.6341,29.5187,29.6341,188290.0
2020-08-12 15:40:00,33.39,33.42,33.37,33.4,301110.0,29.6341,29.6607,29.6164,29.643,301110.0
2020-08-12 15:50:00,33.4,33.45,33.31,33.34,776550.0,29.643,29.6874,29.5631,29.5897,776550.0
2020-08-13 09:30:00,33.22,33.24,33.08,33.14,794250.0,29.4832,29.501,29.359,29.4122,794250.0
2020-08-13 09:40:00,33.13,33.16,33.02,33.03,216130.0,29.4034,29.43,29.3057,29.3146,216130.0
2020-08-13 09:50:00,33.04,33.22,33.01,33.22,251290.0,29.3235,29.4832,29.2969,29.4832,251290.0
2020-08-13 10:00:00,33.23,33.27,33.07,33.12,206030.0,29.4921,29.5276,29.3501,29.3945,206030.0
2020-08-13 10:10:00,33.11,33.12,32.93,33.01,267590.0,29.3856,29.3945,29.2259,29.2969,267590.0
2020-08-13 10:20:00,33.01,33.03,32.96,33.02,161600.0,29.2969,29.3146,29.2525,29.3057,161600.0
2020-08-13 10:30:00,32.99,33.07,32.99,33.04,116350.0,29.2791,29.3501,29.2791,29.3235,116350.0
2020-08-13 10:40:00,33.03,33.22,33.02,33.22,193290.0,29.3146,29.4832,29.3057,29.4832,193290.0
2020-08-13 10:50:00,33.21,33.28,33.19,33.27,265190.0,29.4744,29.5365,29.4566,29.5276,265190.0
2020-08-13 11:00:00,33.26,33.34,33.26,33.3,120960.0,29.5187,29.5897,29.5187,29.5542,120960.0
2020-08-13 11:10:00,33.28,33.33,33.23,33.24,104400.0,29.5365,29.5809,29.4921,29.501,104400.0
2020-08-13 11:20:00,33.24,33.24,33.13,33.13,183770.0,29.501,29.501,29.4034,29.4034,183770.0
2020-08-13 11:30:00,33.13,33.13,33.04,33.06,582710.0,29.4034,29.4034,29.3235,29.3412,582710.0
2020-08-13 11:40:00,33.07,33.08,33.0,33.08,422960.0,29.3501,29.359,29.288,29.359,422960.0
2020-08-13 11:50:00,33.1,33.18,33.08,33.11,130180.0,29.3767,29.4477,29.359,29.3856,130180.0
2020-08-13 12:00:00,33.12,33.19,33.12,33.17,57980.0,29.3945,29.4566,29.3945,29.4389,57980.0
2020-08-13 12:10:00,33.17,33.18,33.12,33.17,100620.0,29.4389,29.4477,29.3945,29.4389,100620.0
2020-08-13 12:20:00,33.17,33.17,33.12,33.17,71660.0,29.4389,29.4389,29.3945,29.4389,71660.0
2020-08-13 12:30:00,33.17,33.2,33.17,33.18,58650.0,29.4389,29.4655,29.4389,29.4477,58650.0
2020-08-13 12:40:00,33.18,33.23,33.18,33.23,88250.0,29.4477,29.4921,29.4477,29.4921,88250.0
2020-08-13 12:50:00,33.21,33.21,33.18,33.18,64050.0,29.4744,29.4744,29.4477,29.4477,64050.0
2020-08-13 13:00:00,33.18,33.21,33.07,33.07,156610.0,29.4477,29.4744,29.3501,29.3501,156610.0
2020-08-13 13:10:00,33.07,33.09,33.04,33.06,281500.0,29.3501,29.3679,29.3235,29.3412,281500.0
2020-08-13 13:20:00,33.06,33.11,32.97,33.01,437860.0,29.3412,29.3856,29.2614,29.2969,437860.0
2020-08-13 13:30:00,33.01,33.05,32.94,32.94,162700.0,29.2969,29.3324,29.2347,29.2347,162700.0
2020-08-13 13:40:00,32.94,33.06,32.94,33.03,233010.0,29.2347,29.3412,29.2347,29.3146,233010.0
2020-08-13 13:50:00,33.03,33.08,33.02,33.05,91220.0,29.3146,29.359,29.3057,29.3324,91220.0
2020-08-13 14:00:00,33.05,33.05,32.9,32.92,206900.0,29.3324,29.3324,29.1992,29.217,206900.0
2020-08-13 14:10:00,32.93,32.95,32.89,32.92,193700.0,29.2259,29.2436,29.1904,29.217,193700.0
2020-08-13 14:20:00,32.94,32.95,32.87,32.92,118950.0,29.2347,29.2436,29.1726,29.217,118950.0
2020-08-13 14:30:00,32.94,32.97,32.86,32.89,166860.0,29.2347,29.2614,29.1637,29.1904,166860.0
2020-08-13 14:40:00,32.89,32.98,32.87,32.92,130880.0,29.1904,29.2702,29.1726,29.217,130880.0
2020-08-13 14:50:00,32.89,32.9,32.79,32.85,171000.0,29.1904,29.1992,29.1016,29.1549,171000.0
2020-08-13 15:00:00,32.86,32.93,32.84,32.88,97260.0,29.1637,29.2259,29.146,29.1815,97260.0
2020-08-13 15:10:00,32.88,32.93,32.86,32.92,115180.0,29.1815,29.2259,29.1637,29.217,115180.0
2020-08-13 15:20:00,32.93,32.99,32.92,32.97,132830.0,29.2259,29.2791,29.217,29.2614,132830.0
2020-08-13 15:30:00,32.98,33.0,32.93,32.93,169630.0,29.2702,29.288,29.2259,29.2259,169630.0
2020-08-13 15:40:00,32.92,32.99,32.88,32.91,416050.0,29.217,29.2791,29.1815,29.2081,416050.0
2020-08-13 15:50:00,32.91,32.98,32.87,32.94,961400.0,29.2081,29.2702,29.1726,29.2347,961400.0
2020-08-14 09:30:00,32.8,32.96,32.66,32.92,566210.0,29.1105,29.2525,28.9862,29.217,566210.0
2020-08-14 09:40:00,32.92,32.99,32.8,32.82,292580.0,29.217,29.2791,29.1105,29.1282,292580.0
2020-08-14 09:50:00,32.82,32.86,32.75,32.8,204780.0,29.1282,29.1637,29.0661,29.1105,204780.0
2020-08-14 10:00:00,32.79,32.87,32.77,32.8,153260.0,29.1016,29.1726,29.0839,29.1105,153260.0
2020-08-14 10:10:00,32.8,32.81,32.6,32.6,289720.0,29.1105,29.1194,28.933,28.933,289720.0
2020-08-14 10:20:00,32.63,32.73,32.61,32.63,202350.0,28.9596,29.0484,28.9419,28.9596,202350.0
2020-08-14 10:30:00,32.64,32.72,32.61,32.67,103780.0,28.9685,29.0395,28.9419,28.9951,103780.0
2020-08-14 10:40:00,32.67,32.77,32.67,32.74,138140.0,28.9951,29.0839,28.9951,29.0572,138140.0
2020-08-14 10:50:00,32.74,32.77,32.63,32.66,77870.0,29.0572,29.0839,28.9596,28.9862,77870.0
2020-08-14 11:00:00,32.65,32.71,32.6,32.7,114210.0,28.9774,29.0306,28.933,29.0217,114210.0
2020-08-14 11:10:00,32.71,32.77,32.69,32.77,51610.0,29.0306,29.0839,29.0129,29.0839,51610.0
2020-08-14 11:20:00,32.77,32.85,32.77,32.84,117590.0,29.0839,29.1549,29.0839,29.146,117590.0
2020-08-14 11:30:00,32.83,32.84,32.8,32.81,108230.0,29.1371,29.146,29.1105,29.1194,108230.0
2020-08-14 11:40:00,32.81,32.81,32.74,32.75,51650.0,29.1194,29.1194,29.0572,29.0661,51650.0
2020-08-14 11:50:00,32.75,32.77,32.68,32.74,111060.0,29.0661,29.0839,29.004,29.0572,111060.0
2020-08-14 12:00:00,32.74,32.81,32.74,32.77,93640.0,29.0572,29.1194,29.0572,29.0839,93640.0
2020-08-14 12:10:00,32.77,32.78,32.71,32.72,53460.0,29.0839,29.0927,29.0306,29.0395,53460.0
2020-08-14 12:20:00,32.73,32.77,32.71,32.75,57980.0,29.0484,29.0839,29.0306,29.0661,57980.0
2020-08-14 12:30:00,32.74,32.82,32.74,32.81,80170.0,29.0572,29.1282,29.0572,29.1194,80170.0
2020-08-14 12:40:00,32.81,32.84,32.78,32.78,80990.0,29.1194,29.146,29.0927,29.0927,80990.0
2020-08-14 12:50:00,32.79,32.82,32.75,32.76,51240.0,29.1016,29.1282,29.0661,29.075,51240.0
2020-08-14 13:00:00,32.74,32.74,32.69,32.71,58320.0,29.0572,29.0572,29.0129,29.0306,58320.0
2020-08-14 13:10:00,32.71,32.8,32.71,32.79,76780.0,29.0306,29.1105,29.0306,29.1016,76780.0
2020-08-14 13:20:00,32.79,32.8,32.76,32.77,56240.0,29.1016,29.1105,29.075,29.0839,56240.0
2020-08-14 13:30:00,32.77,32.79,32.74,32.75,93760.0,29.0839,29.1016,29.0572,29.0661,93760.0
2020-08-14 13:40:00,32.75,32.75,32.71,32.74,133710.0,29.0661,29.0661,29.0306,29.0572,133710.0
2020-08-14 13:50:00,32.74,32.77,32.72,32.77,52310.0,29.0572,29.0839,29.0395,29.0839,52310.0
2020-08-14 14:00:00,32.76,32.76,32.71,32.71,35370.0,29.075,29.075,29.0306,29.0306,35370.0
2020-08-14 14:10:00,32.71,32.76,32.7,32.72,109740.0,29.0306,29.075,29.0217,29.0395,109740.0
2020-08-14 14:20:00,32.73,32.78,32.71,32.77,144930.0,29.0484,29.0927,29.0306,29.0839,144930.0
2020-08-14 14:30:00,32.78,32.81,32.77,32.8,69140.0,29.0927,29.1194,29.0839,29.1105,69140.0
2020-08-14 14:40:00,32.8,32.8,32.74,32.74,71030.0,29.1105,29.1105,29.0572,29.0572,71030.0
2020-08-14 14:50:00,32.73,32.77,32.73,32.74,87030.0,29.0484,29.0839,29.0484,29.0572,87030.0
2020-08-14 15:00:00,32.74,32.77,32.71,32.74,92060.0,29.0572,29.0839,29.0306,29.0572,92060.0
2020-08-14 15:10:00,32.72,32.73,32.67,32.67,133510.0,29.0395,29.0484,28.9951,28.9951,133510.0
2020-08-14 15:20:00,32.69,32.74,32.68,32.7,127860.0,29.0129,29.0572,29.004,29.0217,127860.0
2020-08-14 15:30:00,32.7,32.75,32.68,32.71,182990.0,29.0217,29.0661,29.004,29.0306,182990.0
2020-08-14 15:40:00,32.7,32.73,32.67,32.67,178480.0,29.0217,29.0484,28.9951,28.9951,178480.0
2020-08-14 15:50:00,32.67,32.8,32.64,32.78,513170.0,28.9951,29.1105,28.9685,29.0927,513170.0
2020-08-17 09:30:00,32.99,33.07,32.9,33.06,358240.0,29.2791,29.3501,29.1992,29.3412,358240.0
2020-08-17 09:40:00,33.07,33.13,33.05,33.05,215060.0,29.3501,29.4034,29.3324,29.3324,215060.0
2020-08-17 09:50:00,33.07,33.09,32.98,33.01,214080.0,29.3501,29.3679,29.2702,29.2969,214080.0
2020-08-17 10:00:00,33.02,33.03,32.94,33.02,123590.0,29.3057,29.3146,29.2347,29.3057,123590.0
2020-08-17 10:10:00,33.03,33.11,33.02,33.04,175360.0,29.3146,29.3856,29.3057,29.3235,175360.0
2020-08-17 10:20:00,33.04,33.04,33.01,33.03,53080.0,29.3235,29.3235,29.2969,29.3146,53080.0
2020-08-17 10:30:00,33.06,33.1,33.04,33.09,63720.0,29.3412,29.3767,29.3235,29.3679,63720.0
2020-08-17 10:40:00,33.08,33.08,32.96,32.97,86740.0,29.359,29.359,29.2525,29.2614,86740.0
2020-08-17 10:50:00,32.97,33.08,32.97,33.08,82650.0,29.2614,29.359,29.2614,29.359,82650.0
2020-08-17 11:00:00,33.06,33.06,33.01,33.02,59770.0,29.3412,29.3412,29.2969,29.3057,59770.0
2020-08-17 11:10:00,33.03,33.14,33.03,33.14,76040.0,29.3146,29.4122,29.3146,29.4122,76040.0
2020-08-17 11:20:00,33.15,33.16,33.06,33.12,130180.0,29.4211,29.43,29.3412,29.3945,130180.0
2020-08-17 11:30:00,33.11,33.11,33.06,33.07,76700.0,29.3856,29.3856,29.3412,29.3501,76700.0
2020-08-17 11:40:00,33.07,33.07,32.96,32.99,111690.0,29.3501,29.3501,29.2525,29.2791,111690.0
2020-08-17 11:50:00,32.98,33.01,32.94,32.98,101790.0,29.2702,29.2969,29.2347,29.2702,101790.0
2020-08-17 12:00:00,32.98,32.99,32.97,32.98,39530.0,29.2702,29.2791,29.2614,29.2702,39530.0
2020-08-17 12:10:00,32.98,33.02,32.97,32.99,89770.0,29.2702,29.3057,29.2614,29.2791,89770.0
2020-08-17 12:20:00,33.0,33.03,33.0,33.02,28800.0,29.288,29.3146,29.288,29.3057,28800.0
2020-08-17 12:30:00,33.01,33.06,33.01,33.06,110530.0,29.2969,29.3412,29.2969,29.3412,110530.0
2020-08-17 12:40:00,33.06,33.14,33.06,33.13,87890.0,29.3412,29.4122,29.3412,29.4034,87890.0
2020-08-17 12:50:00,33.13,33.18,33.1,33.12,89070.0,29.4034,29.4477,29.3767,29.3945,89070.0
2020-08-17 13:00:00,33.13,33.15,33.12,33.15,22550.0,29.4034,29.4211,29.3945,29.4211,22550.0
2020-08-17 13:10:00,33.15,33.15,33.12,33.12,41490.0,29.4211,29.4211,29.3945,29.3945,41490.0
2020-08-17 13:20:00,33.11,33.13,33.1,33.1,33520.0,29.3856,29.4034,29.3767,29.3767,33520.0
2020-08-17 13:30:00,33.12,33.14,33.11,33.12,51420.0,29.3945,29.4122,29.3856,29.3945,51420.0
2020-08-17 13:40:00,33.12,33.13,33.11,33.13,49930.0,29.3945,29.4034,29.3856,29.4034,49930.0
2020-08-17 13:50:00,33.12,33.12,33.09,33.11,44970.0,29.3945,29.3945,29.3679,29.3856,44970.0
2020-08-17 14:00:00,33.11,33.13,33.09,33.09,199390.0,29.3856,29.4034,29.3679,29.3679,199390.0
2020-08-17 14:10:00,33.09,33.16,33.09,33.14,91710.0,29.3679,29.43,29.3679,29.4122,91710.0
2020-08-17 14:20:00,33.15,33.15,33.12,33.12,59490.0,29.4211,29.4211,29.3945,29.3945,59490.0
2020-08-17 14:30:00,33.12,33.14,33.1,33.12,129230.0,29.3945,29.4122,29.3767,29.3945,129230.0
2020-08-17 14:40:00,33.12,33.12,33.1,33.11,74550.0,29.3945,29.3945,29.3767,29.3856,74550.0
2020-08-17 14:50:00,33.11,33.12,33.08,33.12,129510.0,29.3856,29.3945,29.359,29.3945,129510.0
2020-08-17 15:00:00,33.11,33.11,33.04,33.07,336530.0,29.3856,29.3856,29.3235,29.3501,336530.0
2020-08-17 15:10:00,33.07,33.09,33.03,33.08,106750.0,29.3501,29.3679,29.3146,29.359,106750.0
2020-08-17 15:20:00,33.07,33.08,33.02,33.04,145690.0,29.3501,29.359,29.3057,29.3235,145690.0
2020-08-17 15:30:00,33.05,33.06,33.03,33.03,115830.0,29.3324,29.3412,29.3146,29.3146,115830.0
2020-08-17 15:40:00,33.02,33.07,33.02,33.06,147820.0,29.3057,29.3501,29.3057,29.3412,147820.0
2020-08-17 15:50:00,33.07,33.08,32.99,33.04,651150.0,29.3501,29.359,29.2791,29.3235,651150.0
2020-08-18 09:30:00,33.19,33.28,33.11,33.27,473140.0,29.4566,29.5365,29.3856,29.5276,473140.0
2020-08-18 09:40:00,33.27,33.32,33.24,33.28,169660.0,29.5276,29.572,29.501,29.5365,169660.0
2020-08-18 09:50:00,33.28,33.31,33.07,33.07,167500.0,29.5365,29.5631,29.3501,29.3501,167500.0
2020-08-18 10:00:00,33.08,33.1,32.88,32.89,118900.0,29.359,29.3767,29.1815,29.1904,118900.0
2020-08-18 10:10:00,32.89,32.99,32.89,32.98,147050.0,29.1904,29.2791,29.1904,29.2702,147050.0
2020-08-18 10:20:00,32.97,32.98,32.84,32.84,112830.0,29.2614,29.2702,29.146,29.146,112830.0
2020-08-18 10:30:00,32.83,32.97,32.82,32.95,87520.0,29.1371,29.2614,29.1282,29.2436,87520.0
2020-08-18 10:40:00,32.93,32.99,32.92,32.98,78720.0,29.2259,29.2791,29.217,29.2702,78720.0
2020-08-18 10:50:00,32.98,32.99,32.93,32.98,116430.0,29.2702,29.2791,29.2259,29.2702,116430.0
2020-08-18 11:00:00,32.98,33.0,32.93,32.99,64110.0,29.2702,29.288,29.2259,29.2791,64110.0
2020-08-18 11:10:00,33.0,33.02,32.98,32.99,52400.0,29.288,29.3057,29.2702,29.2791,52400.0
2020-08-18 11:20:00,32.98,33.03,32.97,32.97,114790.0,29.2702,29.3146,29.2614,29.2614,114790.0
2020-08-18 11:30:00,32.99,32.99,32.94,32.96,38900.0,29.2791,29.2791,29.2347,29.2525,38900.0
2020-08-18 11:40:00,32.96,32.97,32.87,32.88,62470.0,29.2525,29.2614,29.1726,29.1815,62470.0
2020-08-18 11:50:00,32.88,32.92,32.88,32.91,48550.0,29.1815,29.217,29.1815,29.2081,48550.0
2020-08-18 12:00:00,32.9,32.94,32.9,32.92,75410.0,29.1992,29.2347,29.1992,29.217,75410.0
2020-08-18 12:10:00,32.92,32.93,32.9,32.91,30140.0,29.217,29.2259,29.1992,29.2081,30140.0
2020-08-18 12:20:00,32.91,32.91,32.88,32.9,53290.0,29.2081,29.2081,29.1815,29.1992,53290.0
2020-08-18 12:30:00,32.9,32.95,32.89,32.9,50920.0,29.1992,29.2436,29.1904,29.1992,50920.0
2020-08-18 12:40:00,32.91,32.94,32.9,32.92,55560.0,29.2081,29.2347,29.1992,29.217,55560.0
2020-08-18 12:50:00,32.92,32.93,32.89,32.92,68420.0,29.217,29.2259,29.1904,29.217,68420.0
2020-08-18 13:00:00,32.92,32.92,32.89,32.91,56860.0,29.217,29.217,29.1904,29.2081,56860.0
2020-08-18 13:10:00,32.93,32.93,32.89,32.91,73130.0,29.2259,29.2259,29.1904,29.2081,73130.0
2020-08-18 13:20:00,32.92,32.92,32.87,32.89,83070.0,29.217,29.217,29.1726,29.1904,83070.0
2020-08-18 13:30:00,32.89,32.97,32.89,32.96,141200.0,29.1904,29.2614,29.1904,29.2525,141200.0
2020-08-18 13:40:00,32.97,32.97,32.93,32.95,83210.0,29.2614,29.2614,29.2259,29.2436,83210.0
2020-08-18 13:50:00,32.95,32.95,32.92,32.94,80350.0,29.2436,29.2436,29.217,29.2347,80350.0
2020-08-18 14:00:00,32.94,32.94,32.91,32.94,96160.0,29.2347,29.2347,29.2081,29.2347,96160.0
2020-08-18 14:10:00,32.94,32.94,32.86,32.88,106240.0,29.2347,29.2347,29.1637,29.1815,106240.0
2020-08-18 14:20:00,32.88,32.88,32.86,32.87,89720.0,29.1815,29.1815,29.1637,29.1726,89720.0
2020-08-18 14:30:00,32.87,32.87,32.84,32.84,45400.0,29.1726,29.1726,29.146,29.146,45400.0
2020-08-18 14:40:00,32.84,32.85,32.81,32.84,95210.0,29.146,29.1549,29.1194,29.146,95210.0
2020-08-18 14:50:00,32.84,32.85,32.82,32.83,107200.0,29.146,29.1549,29.1282,29.1371,107200.0
2020-08-18 15:00:00,32.83,32.85,32.82,32.83,74820.0,29.1371,29.1549,29.1282,29.1371,74820.0
2020-08-18 15:10:00,32.83,32.89,32.82,32.87,95770.0,29.1371,29.1904,29.1282,29.1726,95770.0
2020-08-18 15:20:00,32.88,32.89,32.85,32.88,76910.0,29.1815,29.1904,29.1549,29.1815,76910.0
2020-08-18 15:30:00,32.87,32.9,32.86,32.87,223210.0,29.1726,29.1992,29.1637,29.1726,223210.0
2020-08-18 15:40:00,32.86,32.89,32.85,32.86,177500.0,29.1637,29.1904,29.1549,29.1637,177500.0
2020-08-18 15:50:00,32.86,32.9,32.84,32.86,468860.0,29.1637,29.1992,29.146,29.1637,468860.0
2020-08-19 09:30:00,32.95,33.27,32.91,33.26,712640.0,29.2436,29.5276,29.2081,29.5187,712640.0
2020-08-19 09:40:00,33.27,33.29,33.14,33.18,209510.0,29.5276,29.5454,29.4122,29.4477,209510.0
2020-08-19 09:50:00,33.18,33.21,33.1,33.12,220810.0,29.4477,29.4744,29.3767,29.3945,220810.0
2020-08-19 10:00:00,33.13,33.19,33.11,33.18,175800.0,29.4034,29.4566,29.3856,29.4477,175800.0
2020-08-19 10:10:00,33.17,33.2,33.15,33.16,142910.0,29.4389,29.4655,29.4211,29.43,142910.0
2020-08-19 10:20:00,33.14,33.22,33.13,33.21,108700.0,29.4122,29.4832,29.4034,29.4744,108700.0
2020-08-19 10:30:00,33.2,33.24,33.17,33.18,49410.0,29.4655,29.501,29.4389,29.4477,49410.0
2020-08-19 10:40:00,33.18,33.23,33.16,33.17,44570.0,29.4477,29.4921,29.43,29.4389,44570.0
2020-08-19 10:50:00,33.17,33.22,33.17,33.22,58760.0,29.4389,29.4832,29.4389,29.4832,58760.0
2020-08-19 11:00:00,33.22,33.23,33.18,33.19,53780.0,29.4832,29.4921,29.4477,29.4566,53780.0
2020-08-19 11:10:00,33.18,33.2,33.16,33.19,50770.0,29.4477,29.4655,29.43,29.4566,50770.0
2020-08-19 11:20:00,33.19,33.21,33.18,33.18,67630.0,29.4566,29.4744,29.4477,29.4477,67630.0
2020-08-19 11:30:00,33.19,33.26,33.19,33.23,178630.0,29.4566,29.5187,29.4566,29.4921,178630.0
2020-08-19 11:40:00,33.23,33.29,33.22,33.28,107050.0,29.4921,29.5454,29.4832,29.5365,107050.0
2020-08-19 11:50:00,33.28,33.31,33.26,33.29,258840.0,29.5365,29.5631,29.5187,29.5454,258840.0
2020-08-19 12:00:00,33.29,33.29,33.25,33.26,86210.0,29.5454,29.5454,29.5099,29.5187,86210.0
2020-08-19 12:10:00,33.28,33.31,33.27,33.27,65130.0,29.5365,29.5631,29.5276,29.5276,65130.0
2020-08-19 12:20:00,33.27,33.27,33.25,33.27,41540.0,29.5276,29.5276,29.5099,29.5276,41540.0
2020-08-19 12:30:00,33.27,33.27,33.2,33.2,61910.0,29.5276,29.5276,29.4655,29.4655,61910.0
2020-08-19 12:40:00,33.19,33.21,33.18,33.18,142120.0,29.4566,29.4744,29.4477,29.4477,142120.0
2020-08-19 12:50:00,33.2,33.23,33.2,33.22,43510.0,29.4655,29.4921,29.4655,29.4832,43510.0
2020-08-19 13:00:00,33.23,33.23,33.21,33.22,64600.0,29.4921,29.4921,29.4744,29.4832,64600.0
2020-08-19 13:10:00,33.22,33.24,33.22,33.24,36860.0,29.4832,29.501,29.4832,29.501,36860.0
2020-08-19 13:20:00,33.23,33.26,33.23,33.25,80890.0,29.4921,29.5187,29.4921,29.5099,80890.0
2020-08-19 13:30:00,33.27,33.3,33.26,33.29,110580.0,29.5276,29.5542,29.5187,29.5454,110580.0
2020-08-19 13:40:00,33.3,33.31,33.28,33.29,58390.0,29.5542,29.5631,29.5365,29.5454,58390.0
2020-08-19 13:50:00,33.29,33.3,33.27,33.28,90170.0,29.5454,29.5542,29.5276,29.5365,90170.0
2020-08-19 14:00:00,33.28,33.28,33.16,33.19,75110.0,29.5365,29.5365,29.43,29.4566,75110.0
2020-08-19 14:10:00,33.18,33.19,33.07,33.07,132100.0,29.4477,29.4566,29.3501,29.3501,132100.0
2020-08-19 14:20:00,33.09,33.09,32.93,32.96,175780.0,29.3679,29.3679,29.2259,29.2525,175780.0
2020-08-19 14:30:00,32.97,33.03,32.95,33.01,79580.0,29.2614,29.3146,29.2436,29.2969,79580.0
2020-08-19 14:40:00,32.99,33.03,32.97,33.01,46910.0,29.2791,29.3146,29.2614,29.2969,46910.0
2020-08-19 14:50:00,33.01,33.08,33.01,33.02,114070.0,29.2969,29.359,29.2969,29.3057,114070.0
2020-08-19 15:00:00,33.03,33.05,32.99,33.01,141160.0,29.3146,29.3324,29.2791,29.2969,141160.0
2020-08-19 15:10:00,33.01,33.01,32.94,32.96,101750.0,29.2969,29.2969,29.2347,29.2525,101750.0
2020-08-19 15:20:00,32.94,32.97,32.91,32.93,118880.0,29.2347,29.2614,29.2081,29.2259,118880.0
2020-08-19 15:30:00,32.92,32.98,32.92,32.97,79120.0,29.217,29.2702,29.217,29.2614,79120.0
2020-08-19 15:40:00,32.96,33.01,32.9,32.9,170700.0,29.2525,29.2969,29.1992,29.1992,170700.0
2020-08-19 15:50:00,32.86,32.94,32.82,32.93,972200.0,29.1637,29.2347,29.1282,29.2259,972200.0
2020-08-20 09:30:00,32.77,32.77,32.61,32.7,357970.0,29.0839,29.0839,28.9419,29.0217,357970.0
2020-08-20 09:40:00,32.69,32.86,32.67,32.84,122630.0,29.0129,29.1637,28.9951,29.146,122630.0
2020-08-20 09:50:00,32.81,32.88,32.8,32.86,64980.0,29.1194,29.1815,29.1105,29.1637,64980.0
2020-08-20 10:00:00,32.84,32.88,32.8,32.83,44560.0,29.146,29.1815,29.1105,29.1371,44560.0
2020-08-20 10:10:00,32.85,32.88,32.8,32.84,55160.0,29.1549,29.1815,29.1105,29.146,55160.0
2020-08-20 10:20:00,32.86,32.86,32.78,32.79,64880.0,29.1637,29.1637,29.0927,29.1016,64880.0
2020-08-20 10:30:00,32.78,32.8,32.75,32.77,89820.0,29.0927,29.1105,29.0661,29.0839,89820.0
2020-08-20 10:40:00,32.75,32.8,32.74,32.79,54790.0,29.0661,29.1105,29.0572,29.1016,54790.0
2020-08-20 10:50:00,32.8,32.84,32.74,32.76,71620.0,29.1105,29.146,29.0572,29.075,71620.0
2020-08-20 11:00:00,32.76,32.76,32.66,32.67,154130.0,29.075,29.075,28.9862,28.9951,154130.0
2020-08-20 11:10:00,32.67,32.71,32.63,32.68,186110.0,28.9951,29.0306,28.9596,29.004,186110.0
2020-08-20 11:20:00,32.67,32.79,32.67,32.73,82490.0,28.9951,29.1016,28.9951,29.0484,82490.0
2020-08-20 11:30:00,32.72,32.77,32.71,32.76,89920.0,29.0395,29.0839,29.0306,29.075,89920.0
2020-08-20 11:40:00,32.75,32.83,32.75,32.82,142360.0,29.0661,29.1371,29.0661,29.1282,142360.0
2020-08-20 11:50:00,32.81,32.95,32.81,32.91,152180.0,29.1194,29.2436,29.1194,29.2081,152180.0
2020-08-20 12:00:00,32.91,32.94,32.88,32.9,73650.0,29.2081,29.2347,29.1815,29.1992,73650.0
2020-08-20 12:10:00,32.89,32.9,32.86,32.86,86000.0,29.1904,29.1992,29.1637,29.1637,86000.0
2020-08-20 12:20:00,32.86,32.88,32.83,32.85,68380.0,29.1637,29.1815,29.1371,29.1549,68380.0
2020-08-20 12:30:00,32.85,32.86,32.83,32.85,57780.0,29.1549,29.1637,29.1371,29.1549,57780.0
2020-08-20 12:40:00,32.85,32.85,32.82,32.82,49290.0,29.1549,29.1549,29.1282,29.1282,49290.0
2020-08-20 12:50:00,32.82,32.85,32.82,32.83,78200.0,29.1282,29.1549,29.1282,29.1371,78200.0
2020-08-20 13:00:00,32.83,32.86,32.82,32.86,57160.0,29.1371,29.1637,29.1282,29.1637,57160.0
2020-08-20 13:10:00,32.86,32.88,32.86,32.88,51530.0,29.1637,29.1815,29.1637,29.1815,51530.0
2020-08-20 13:20:00,32.88,32.89,32.86,32.86,74990.0,29.1815,29.1904,29.1637,29.1637,74990.0
2020-08-20 13:30:00,32.87,32.89,32.87,32.89,67690.0,29.1726,29.1904,29.1726,29.1904,67690.0
2020-08-20 13:40:00,32.89,32.94,32.89,32.91,144980.0,29.1904,29.2347,29.1904,29.2081,144980.0
2020-08-20 13:50:00,32.91,32.95,32.91,32.93,138730.0,29.2081,29.2436,29.2081,29.2259,138730.0
2020-08-20 14:00:00,32.93,32.94,32.89,32.9,86950.0,29.2259,29.2347,29.1904,29.1992,86950.0
2020-08-20 14:10:00,32.9,32.93,32.89,32.89,47150.0,29.1992,29.2259,29.1904,29.1904,47150.0
2020-08-20 14:20:00,32.89,32.96,32.89,32.94,59290.0,29.1904,29.2525,29.1904,29.2347,59290.0
2020-08-20 14:30:00,32.94,32.96,32.94,32.94,43970.0,29.2347,29.2525,29.2347,29.2347,43970.0
2020-08-20 14:40:00,32.94,32.94,32.91,32.93,52100.0,29.2347,29.2347,29.2081,29.2259,52100.0
2020-08-20 14:50:00,32.93,32.94,32.91,32.92,52760.0,29.2259,29.2347,29.2081,29.217,52760.0
2020-08-20 15:00:00,32.92,32.99,32.92,32.99,81490.0,29.217,29.2791,29.217,29.2791,81490.0
2020-08-20 15:10:00,32.99,32.99,32.94,32.94,70430.0,29.2791,29.2791,29.2347,29.2347,70430.0
2020-08-20 15:20:00,32.94,32.94,32.87,32.9,93960.0,29.2347,29.2347,29.1726,29.1992,93960.0
2020-08-20 15:30:00,32.9,32.96,32.9,32.96,121520.0,29.1992,29.2525,29.1992,29.2525,121520.0
2020-08-20 15:40:00,32.96,33.0,32.96,32.96,132660.0,29.2525,29.288,29.2525,29.2525,132660.0
2020-08-20 15:50:00,32.95,32.99,32.85,32.88,661810.0,29.2436,29.2791,29.1549,29.1815,661810.0
2020-08-21 09:30:00,32.82,32.83,32.5,32.59,1283400.0,29.1282,29.1371,28.8442,28.9241,1283400.0
2020-08-21 09:40:00,32.58,32.77,32.56,32.69,232190.0,28.9152,29.0839,28.8975,29.0129,232190.0
2020-08-21 09:50:00,32.68,32.72,32.58,32.7,211240.0,29.004,29.0395,28.9152,29.0217,211240.0
2020-08-21 10:00:00,32.68,32.7,32.63,32.66,162620.0,29.004,29.0217,28.9596,28.9862,162620.0
2020-08-21 10:10:00,32.64,32.74,32.62,32.69,147570.0,28.9685,29.0572,28.9507,29.0129,147570.0
2020-08-21 10:20:00,32.68,32.74,32.65,32.7,117550.0,29.004,29.0572,28.9774,29.0217,117550.0
2020-08-21 10:30:00,32.71,32.8,32.7,32.8,121750.0,29.0306,29.1105,29.0217,29.1105,121750.0
2020-08-21 10:40:00,32.8,32.81,32.76,32.78,93140.0,29.1105,29.1194,29.075,29.0927,93140.0
2020-08-21 10:50:00,32.79,32.8,32.74,32.77,334100.0,29.1016,29.1105,29.0572,29.0839,334100.0
2020-08-21 11:00:00,32.77,32.77,32.67,32.67,94230.0,29.0839,29.0839,28.9951,28.9951,94230.0
2020-08-21 11:10:00,32.67,32.68,32.63,32.63,166320.0,28.9951,29.004,28.9596,28.9596,166320.0
2020-08-21 11:20:00,32.65,32.77,32.65,32.73,102010.0,28.9774,29.0839,28.9774,29.0484,102010.0
2020-08-21 11:30:00,32.74,32.74,32.64,32.68,138370.0,29.0572,29.0572,28.9685,29.004,138370.0
2020-08-21 11:40:00,32.69,32.72,32.68,32.71,72080.0,29.0129,29.0395,29.004,29.0306,72080.0
2020-08-21 11:50:00,32.71,32.77,32.68,32.71,104820.0,29.0306,29.0839,29.004,29.0306,104820.0
2020-08-21 12:00:00,32.7,32.83,32.7,32.82,128870.0,29.0217,29.1371,29.0217,29.1282,128870.0
2020-08-21 12:10:00,32.82,32.87,32.82,32.84,49820.0,29.1282,29.1726,29.1282,29.146,49820.0
2020-08-21 12:20:00,32.84,32.86,32.83,32.84,38420.0,29.146,29.1637,29.1371,29.146,38420.0
2020-08-21 12:30:00,32.84,32.85,32.83,32.83,42340.0,29.146,29.1549,29.1371,29.1371,42340.0
2020-08-21 12:40:00,32.84,32.87,32.84,32.87,19570.0,29.146,29.1726,29.146,29.1726,19570.0
2020-08-21 12:50:00,32.85,32.9,32.84,32.9,79690.0,29.1549,29.1992,29.146,29.1992,79690.0
2020-08-21 13:00:00,32.9,32.91,32.83,32.85,44280.0,29.1992,29.2081,29.1371,29.1549,44280.0
2020-08-21 13:10:00,32.84,32.9,32.8,32.85,57960.0,29.146,29.1992,29.1105,29.1549,57960.0
2020-08-21 13:20:00,32.84,32.84,32.81,32.82,36330.0,29.146,29.146,29.1194,29.1282,36330.0
2020-08-21 13:30:00,32.82,32.84,32.78,32.84,36290.0,29.1282,29.146,29.0927,29.146,36290.0
2020-08-21 13:40:00,32.85,32.85,32.81,32.82,65300.0,29.1549,29.1549,29.1194,29.1282,65300.0
2020-08-21 13:50:00,32.82,32.82,32.77,32.79,62950.0,29.1282,29.1282,29.0839,29.1016,62950.0
2020-08-21 14:00:00,32.81,32.82,32.78,32.82,45230.0,29.1194,29.1282,29.0927,29.1282,45230.0
2020-08-21 14:10:00,32.83,32.85,32.83,32.83,33480.0,29.1371,29.1549,29.1371,29.1371,33480.0
2020-08-21 14:20:00,32.84,32.89,32.84,32.88,115280.0,29.146,29.1904,29.146,29.1815,115280.0
2020-08-21 14:30:00,32.88,32.91,32.88,32.9,70730.0,29.1815,29.2081,29.1815,29.1992,70730.0
2020-08-21 14:40:00,32.9,32.9,32.87,32.89,61720.0,29.1992,29.1992,29.1726,29.1904,61720.0
2020-08-21 14:50:00,32.89,32.94,32.89,32.93,93980.0,29.1904,29.2347,29.1904,29.2259,93980.0
2020-08-21 15:00:00,32.93,33.0,32.92,32.95,173790.0,29.2259,29.288,29.217,29.2436,173790.0
2020-08-21 15:10:00,32.95,32.96,32.92,32.94,89200.0,29.2436,29.2525,29.217,29.2347,89200.0
2020-08-21 15:20:00,32.94,32.96,32.93,32.95,74230.0,29.2347,29.2525,29.2259,29.2436,74230.0
2020-08-21 15:30:00,32.95,32.97,32.95,32.96,57500.0,29.2436,29.2614,29.2436,29.2525,57500.0
2020-08-21 15:40:00,32.96,32.96,32.94,32.96,178150.0,29.2525,29.2525,29.2347,29.2525,178150.0
2020-08-21 15:50:00,32.96,33.05,32.96,33.01,753870.0,29.2525,29.3324,29.2525,29.2969,753870.0
2020-08-24 09:30:00,33.2,33.33,33.2,33.28,640250.0,29.4655,29.5809,29.4655,29.5365,640250.0
2020-08-24 09:40:00,33.27,33.46,33.24,33.35,283950.0,29.5276,29.6962,29.501,29.5986,283950.0
2020-08-24 09:50:00,33.35,33.4,33.29,33.4,319650.0,29.5986,29.643,29.5454,29.643,319650.0
2020-08-24 10:00:00,33.4,33.5,33.38,33.48,409870.0,29.643,29.7317,29.6252,29.714,409870.0
2020-08-24 10:10:00,33.49,33.62,33.49,33.56,285760.0,29.7229,29.8382,29.7229,29.785,285760.0
2020-08-24 10:20:00,33.56,33.6,33.52,33.54,112760.0,29.785,29.8205,29.7495,29.7672,112760.0
2020-08-24 10:30:00,33.54,33.54,33.43,33.46,147040.0,29.7672,29.7672,29.6696,29.6962,147040.0
2020-08-24 10:40:00,33.44,33.44,33.35,33.39,148330.0,29.6785,29.6785,29.5986,29.6341,148330.0
2020-08-24 10:50:00,33.39,33.4,33.25,33.33,271150.0,29.6341,29.643,29.5099,29.5809,271150.0
2020-08-24 11:00:00,33.32,33.41,33.32,33.38,140420.0,29.572,29.6519,29.572,29.6252,140420.0
2020-08-24 11:10:00,33.35,33.39,33.32,33.36,64670.0,29.5986,29.6341,29.572,29.6075,64670.0
2020-08-24 11:20:00,33.36,33.38,33.33,33.34,57280.0,29.6075,29.6252,29.5809,29.5897,57280.0
2020-08-24 11:30:00,33.34,33.37,33.31,33.32,48080.0,29.5897,29.6164,29.5631,29.572,48080.0
2020-08-24 11:40:00,33.33,33.38,33.32,33.35,77660.0,29.5809,29.6252,29.572,29.5986,77660.0
2020-08-24 11:50:00,33.35,33.35,33.28,33.28,132290.0,29.5986,29.5986,29.5365,29.5365,132290.0
2020-08-24 12:00:00,33.27,33.33,33.26,33.28,90080.0,29.5276,29.5809,29.5187,29.5365,90080.0
2020-08-24 12:10:00,33.28,33.32,33.28,33.3,89640.0,29.5365,29.572,29.5365,29.5542,89640.0
2020-08-24 12:20:00,33.3,33.3,33.24,33.25,67130.0,29.5542,29.5542,29.501,29.5099,67130.0
2020-08-24 12:30:00,33.24,33.27,33.24,33.25,58670.0,29.501,29.5276,29.501,29.5099,58670.0
2020-08-24 12:40:00,33.27,33.28,33.23,33.25,47630.0,29.5276,29.5365,29.4921,29.5099,47630.0
2020-08-24 12:50:00,33.24,33.26,33.23,33.24,69280.0,29.501,29.5187,29.4921,29.501,69280.0
2020-08-24 13:00:00,33.24,33.32,33.24,33.28,403600.0,29.501,29.572,29.501,29.5365,403600.0
2020-08-24 13:10:00,33.29,33.3,33.26,33.26,78660.0,29.5454,29.5542,29.5187,29.5187,78660.0
2020-08-24 13:20:00,33.26,33.27,33.22,33.22,135250.0,29.5187,29.5276,29.4832,29.4832,135250.0
2020-08-24 13:30:00,33.22,33.23,33.18,33.2,56740.0,29.4832,29.4921,29.4477,29.4655,56740.0
2020-08-24 13:40:00,33.19,33.22,33.17,33.18,63650.0,29.4566,29.4832,29.4389,29.4477,63650.0
2020-08-24 13:50:00,33.19,33.23,33.18,33.21,54970.0,29.4566,29.4921,29.4477,29.4744,54970.0
2020-08-24 14:00:00,33.21,33.24,33.19,33.23,87470.0,29.4744,29.501,29.4566,29.4921,87470.0
2020-08-24 14:10:00,33.22,33.27,33.22,33.26,45680.0,29.4832,29.5276,29.4832,29.5187,45680.0
2020-08-24 14:20:00,33.24,33.24,33.18,33.19,87890.0,29.501,29.501,29.4477,29.4566,87890.0
2020-08-24 14:30:00,33.19,33.2,33.11,33.15,257490.0,29.4566,29.4655,29.3856,29.4211,257490.0
2020-08-24 14:40:00,33.14,33.17,33.12,33.16,90170.0,29.4122,29.4389,29.3945,29.43,90170.0
2020-08-24 14:50:00,33.16,33.17,33.12,33.17,27630.0,29.43,29.4389,29.3945,29.4389,27630.0
2020-08-24 15:00:00,33.17,33.18,33.13,33.15,52390.0,29.4389,29.4477,29.4034,29.4211,52390.0
2020-08-24 15:10:00,33.14,33.19,33.14,33.18,94200.0,29.4122,29.4566,29.4122,29.4477,94200.0
2020-08-24 15:20:00,33.18,33.26,33.17,33.25,115990.0,29.4477,29.5187,29.4389,29.5099,115990.0
2020-08-24 15:30:00,33.25,33.27,33.23,33.27,121990.0,29.5099,29.5276,29.4921,29.5276,121990.0
2020-08-24 15:40:00,33.27,33.3,33.26,33.3,108640.0,29.5276,29.5542,29.5187,29.5542,108640.0
2020-08-24 15:50:00,33.3,33.43,33.27,33.42,695520.0,29.5542,29.6696,29.5276,29.6607,695520.0
2020-08-25 09:30:00,33.58,33.59,33.37,33.45,435410.0,29.8027,29.8116,29.6164,29.6874,435410.0
2020-08-25 09:40:00,33.44,33.54,33.41,33.49,215370.0,29.6785,29.7672,29.6519,29.7229,215370.0
2020-08-25 09:50:00,33.46,33.56,33.45,33.53,252290.0,29.6962,29.785,29.6874,29.7584,252290.0
2020-08-25 10:00:00,33.52,33.54,33.38,33.4,185770.0,29.7495,29.7672,29.6252,29.643,185770.0
2020-08-25 10:10:00,33.38,33.48,33.33,33.46,105350.0,29.6252,29.714,29.5809,29.6962,105350.0
2020-08-25 10:20:00,33.44,33.45,33.35,33.4,64760.0,29.6785,29.6874,29.5986,29.643,64760.0
2020-08-25 10:30:00,33.39,33.48,33.37,33.46,145920.0,29.6341,29.714,29.6164,29.6962,145920.0
2020-08-25 10:40:00,33.45,33.46,33.36,33.39,119930.0,29.6874,29.6962,29.6075,29.6341,119930.0
2020-08-25 10:50:00,33.38,33.38,33.33,33.37,82910.0,29.6252,29.6252,29.5809,29.6164,82910.0
2020-08-25 11:00:00,33.35,33.39,33.33,33.37,68670.0,29.5986,29.6341,29.5809,29.6164,68670.0
2020-08-25 11:10:00,33.37,33.39,33.35,33.36,91230.0,29.6164,29.6341,29.5986,29.6075,91230.0
2020-08-25 11:20:00,33.34,33.36,33.3,33.36,101630.0,29.5897,29.6075,29.5542,29.6075,101630.0
2020-08-25 11:30:00,33.36,33.38,33.33,33.36,80740.0,29.6075,29.6252,29.5809,29.6075,80740.0
2020-08-25 11:40:00,33.36,33.39,33.34,33.37,101100.0,29.6075,29.6341,29.5897,29.6164,101100.0
2020-08-25 11:50:00,33.39,33.44,33.39,33.43,92100.0,29.6341,29.6785,29.6341,29.6696,92100.0
2020-08-25 12:00:00,33.44,33.46,33.42,33.45,111920.0,29.6785,29.6962,29.6607,29.6874,111920.0
2020-08-25 12:10:00,33.46,33.5,33.45,33.49,129040.0,29.6962,29.7317,29.6874,29.7229,129040.0
2020-08-25 12:20:00,33.49,33.5,33.47,33.47,63490.0,29.7229,29.7317,29.7051,29.7051,63490.0
2020-08-25 12:30:00,33.48,33.5,33.46,33.49,96490.0,29.714,29.7317,29.6962,29.7229,96490.0
2020-08-25 12:40:00,33.49,33.49,33.48,33.49,50980.0,29.7229,29.7229,29.714,29.7229,50980.0
2020-08-25 12:50:00,33.5,33.55,33.49,33.55,109440.0,29.7317,29.7761,29.7229,29.7761,109440.0
2020-08-25 13:00:00,33.54,33.56,33.52,33.55,100050.0,29.7672,29.785,29.7495,29.7761,100050.0
2020-08-25 13:10:00,33.55,33.57,33.54,33.57,44400.0,29.7761,29.7939,29.7672,29.7939,44400.0
2020-08-25 13:20:00,33.57,33.58,33.55,33.58,79310.0,29.7939,29.8027,29.7761,29.8027,79310.0
2020-08-25 13:30:00,33.58,33.68,33.58,33.66,357550.0,29.8027,29.8915,29.8027,29.8737,357550.0
2020-08-25 13:40:00,33.66,33.71,33.66,33.69,243890.0,29.8737,29.9181,29.8737,29.9004,243890.0
2020-08-25 13:50:00,33.69,33.7,33.6,33.6,221850.0,29.9004,29.9092,29.8205,29.8205,221850.0
2020-08-25 14:00:00,33.62,33.63,33.59,33.6,164790.0,29.8382,29.8471,29.8116,29.8205,164790.0
2020-08-25 14:10:00,33.6,33.62,33.56,33.6,94240.0,29.8205,29.8382,29.785,29.8205,94240.0
2020-08-25 14:20:00,33.6,33.61,33.58,33.59,141270.0,29.8205,29.8294,29.8027,29.8116,141270.0
2020-08-25 14:30:00,33.59,33.61,33.58,33.6,130530.0,29.8116,29.8294,29.8027,29.8205,130530.0
2020-08-25 14:40:00,33.6,33.61,33.58,33.6,155490.0,29.8205,29.8294,29.8027,29.8205,155490.0
2020-08-25 14:50:00,33.61,33.61,33.55,33.55,67860.0,29.8294,29.8294,29.7761,29.7761,67860.0
2020-08-25 15:00:00,33.56,33.56,33.53,33.54,84350.0,29.785,29.785,29.7584,29.7672,84350.0
2020-08-25 15:10:00,33.54,33.57,33.54,33.55,280290.0,29.7672,29.7939,29.7672,29.7761,280290.0
2020-08-25 15:20:00,33.56,33.57,33.53,33.56,167850.0,29.785,29.7939,29.7584,29.785,167850.0
2020-08-25 15:30:00,33.56,33.58,33.56,33.57,286990.0,29.785,29.8027,29.785,29.7939,286990.0
2020-08-25 15:40:00,33.57,33.6,33.55,33.59,256020.0,29.7939,29.8205,29.7761,29.8116,256020.0
2020-08-25 15:50:00,33.58,33.63,33.56,33.62,454310.0,29.8027,29.8471,29.785,29.8382,454310.0
2020-08-26 09:30:00,33.47,33.55,33.35,33.49,657170.0,29.7051,29.7761,29.5986,29.7229,657170.0
2020-08-26 09:40:00,33.51,33.59,33.5,33.56,228010.0,29.7406,29.8116,29.7317,29.785,228010.0
2020-08-26 09:50:00,33.55,33.67,33.55,33.65,206010.0,29.7761,29.8826,29.7761,29.8649,206010.0
2020-08-26 10:00:00,33.66,33.78,33.64,33.77,204020.0,29.8737,29.9802,29.856,29.9714,204020.0
2020-08-26 10:10:00,33.78,33.81,33.73,33.8,209550.0,29.9802,30.0069,29.9359,29.998,209550.0
2020-08-26 10:20:00,33.8,33.92,33.76,33.86,324010.0,29.998,30.1045,29.9625,30.0512,324010.0
2020-08-26 10:30:00,33.86,33.91,33.82,33.89,332950.0,30.0512,30.0956,30.0157,30.0779,332950.0
2020-08-26 10:40:00,33.88,33.95,33.87,33.91,216870.0,30.069,30.1311,30.0601,30.0956,216870.0
2020-08-26 10:50:00,33.9,33.91,33.8,33.8,112250.0,30.0867,30.0956,29.998,29.998,112250.0
2020-08-26 11:00:00,33.8,33.8,33.73,33.77,106910.0,29.998,29.998,29.9359,29.9714,106910.0
2020-08-26 11:10:00,33.78,33.79,33.69,33.7,119260.0,29.9802,29.9891,29.9004,29.9092,119260.0
2020-08-26 11:20:00,33.7,33.79,33.7,33.77,142980.0,29.9092,29.9891,29.9092,29.9714,142980.0
2020-08-26 11:30:00,33.79,33.87,33.79,33.86,118850.0,29.9891,30.0601,29.9891,30.0512,118850.0
2020-08-26 11:40:00,33.87,33.93,33.87,33.93,116870.0,30.0601,30.1134,30.0601,30.1134,116870.0
2020-08-26 11:50:00,33.92,34.01,33.92,33.98,414850.0,30.1045,30.1844,30.1045,30.1578,414850.0
2020-08-26 12:00:00,33.98,34.06,33.98,34.05,186880.0,30.1578,30.2288,30.1578,30.2199,186880.0
2020-08-26 12:10:00,34.06,34.13,34.06,34.12,317870.0,30.2288,30.2909,30.2288,30.282,317870.0
2020-08-26 12:20:00,34.12,34.13,34.06,34.08,140620.0,30.282,30.2909,30.2288,30.2465,140620.0
2020-08-26 12:30:00,34.08,34.1,34.07,34.09,210520.0,30.2465,30.2643,30.2376,30.2554,210520.0
2020-08-26 12:40:00,34.07,34.1,34.0,34.01,194800.0,30.2376,30.2643,30.1755,30.1844,194800.0
2020-08-26 12:50:00,34.02,34.06,34.02,34.02,83330.0,30.1933,30.2288,30.1933,30.1933,83330.0
2020-08-26 13:00:00,34.02,34.06,34.02,34.03,104670.0,30.1933,30.2288,30.1933,30.2021,104670.0
2020-08-26 13:10:00,34.04,34.04,34.0,34.03,107290.0,30.211,30.211,30.1755,30.2021,107290.0
2020-08-26 13:20:00,34.04,34.05,34.01,34.05,124070.0,30.211,30.2199,30.1844,30.2199,124070.0
2020-08-26 13:30:00,34.05,34.1,34.03,34.08,158500.0,30.2199,30.2643,30.2021,30.2465,158500.0
2020-08-26 13:40:00,34.08,34.08,34.04,34.06,107780.0,30.2465,30.2465,30.211,30.2288,107780.0
2020-08-26 13:50:00,34.06,34.11,34.04,34.1,130460.0,30.2288,30.2731,30.211,30.2643,130460.0
2020-08-26 14:00:00,34.1,34.13,34.09,34.12,126420.0,30.2643,30.2909,30.2554,30.282,126420.0
2020-08-26 14:10:00,34.11,34.12,34.09,34.11,105750.0,30.2731,30.282,30.2554,30.2731,105750.0
2020-08-26 14:20:00,34.1,34.15,34.1,34.11,138480.0,30.2643,30.3086,30.2643,30.2731,138480.0
2020-08-26 14:30:00,34.14,34.14,34.06,34.09,238780.0,30.2998,30.2998,30.2288,30.2554,238780.0
2020-08-26 14:40:00,34.09,34.11,34.0,34.01,157920.0,30.2554,30.2731,30.1755,30.1844,157920.0
2020-08-26 14:50:00,34.02,34.04,33.91,33.92,137180.0,30.1933,30.211,30.0956,30.1045,137180.0
2020-08-26 15:00:00,33.92,34.05,33.92,34.04,116820.0,30.1045,30.2199,30.1045,30.211,116820.0
2020-08-26 15:10:00,34.04,34.08,34.03,34.06,128800.0,30.211,30.2465,30.2021,30.2288,128800.0
2020-08-26 15:20:00,34.06,34.09,34.05,34.05,202430.0,30.2288,30.2554,30.2199,30.2199,202430.0
2020-08-26 15:30:00,34.06,34.06,33.99,33.99,145200.0,30.2288,30.2288,30.1666,30.1666,145200.0
2020-08-26 15:40:00,33.98,34.04,33.96,33.99,243720.0,30.1578,30.211,30.14,30.1666,243720.0
2020-08-26 15:50:00,34.0,34.06,33.96,33.97,746850.0,30.1755,30.2288,30.14,30.1489,746850.0
2020-08-27 09:30:00,34.05,34.12,33.88,33.94,625680.0,30.2199,30.282,30.069,30.1222,625680.0
2020-08-27 09:40:00,33.96,34.0,33.83,33.84,260210.0,30.14,30.1755,30.0246,30.0335,260210.0
2020-08-27 09:50:00,33.85,34.05,33.82,33.88,274330.0,30.0424,30.2199,30.0157,30.069,274330.0
2020-08-27 10:00:00,33.89,33.94,33.7,33.72,212860.0,30.0779,30.1222,29.9092,29.927,212860.0
2020-08-27 10:10:00,33.71,33.92,33.64,33.9,179830.0,29.9181,30.1045,29.856,30.0867,179830.0
2020-08-27 10:20:00,33.9,34.0,33.88,34.0,195210.0,30.0867,30.1755,30.069,30.1755,195210.0
2020-08-27 10:30:00,34.0,34.07,33.96,33.99,252980.0,30.1755,30.2376,30.14,30.1666,252980.0
2020-08-27 10:40:00,34.0,34.0,33.92,33.96,67610.0,30.1755,30.1755,30.1045,30.14,67610.0
2020-08-27 10:50:00,33.94,34.07,33.94,34.06,124030.0,30.1222,30.2376,30.1222,30.2288,124030.0
2020-08-27 11:00:00,34.06,34.13,34.03,34.05,224660.0,30.2288,30.2909,30.2021,30.2199,224660.0
2020-08-27 11:10:00,34.06,34.07,33.96,33.97,80220.0,30.2288,30.2376,30.14,30.1489,80220.0
2020-08-27 11:20:00,33.96,34.02,33.95,33.99,105360.0,30.14,30.1933,30.1311,30.1666,105360.0
2020-08-27 11:30:00,33.98,34.01,33.93,34.01,103170.0,30.1578,30.1844,30.1134,30.1844,103170.0
2020-08-27 11:40:00,34.02,34.11,34.01,34.07,177480.0,30.1933,30.2731,30.1844,30.2376,177480.0
2020-08-27 11:50:00,34.06,34.07,33.99,34.0,106430.0,30.2288,30.2376,30.1666,30.1755,106430.0
2020-08-27 12:00:00,33.99,33.99,33.85,33.87,145840.0,30.1666,30.1666,30.0424,30.0601,145840.0
2020-08-27 12:10:00,33.87,33.88,33.83,33.83,90590.0,30.0601,30.069,30.0246,30.0246,90590.0
2020-08-27 12:20:00,33.81,33.87,33.81,33.83,69980.0,30.0069,30.0601,30.0069,30.0246,69980.0
2020-08-27 12:30:00,33.83,33.85,33.71,33.73,153150.0,30.0246,30.0424,29.9181,29.9359,153150.0
2020-08-27 12:40:00,33.78,33.78,33.71,33.72,297980.0,29.9802,29.9802,29.9181,29.927,297980.0
2020-08-27 12:50:00,33.74,33.74,33.65,33.69,164610.0,29.9447,29.9447,29.8649,29.9004,164610.0
2020-08-27 13:00:00,33.69,33.72,33.61,33.72,149660.0,29.9004,29.927,29.8294,29.927,149660.0
2020-08-27 13:10:00,33.7,33.73,33.65,33.69,88750.0,29.9092,29.9359,29.8649,29.9004,88750.0
2020-08-27 13:20:00,33.7,33.76,33.68,33.76,118310.0,29.9092,29.9625,29.8915,29.9625,118310.0
2020-08-27 13:30:00,33.75,33.79,33.72,33.78,104500.0,29.9536,29.9891,29.927,29.9802,104500.0
2020-08-27 13:40:00,33.78,33.82,33.76,33.78,99540.0,29.9802,30.0157,29.9625,29.9802,99540.0
2020-08-27 13:50:00,33.78,33.89,33.73,33.89,125880.0,29.9802,30.0779,29.9359,30.0779,125880.0
2020-08-27 14:00:00,33.88,33.91,33.86,33.89,202580.0,30.069,30.0956,30.0512,30.0779,202580.0
2020-08-27 14:10:00,33.89,33.93,33.88,33.91,109730.0,30.0779,30.1134,30.069,30.0956,109730.0
2020-08-27 14:20:00,33.91,33.95,33.85,33.95,80400.0,30.0956,30.1311,30.0424,30.1311,80400.0
2020-08-27 14:30:00,33.94,33.99,33.91,33.96,73390.0,30.1222,30.1666,30.0956,30.14,73390.0
2020-08-27 14:40:00,33.97,34.05,33.97,33.98,184280.0,30.1489,30.2199,30.1489,30.1578,184280.0
2020-08-27 14:50:00,34.0,34.0,33.94,33.98,125200.0,30.1755,30.1755,30.1222,30.1578,125200.0
2020-08-27 15:00:00,34.0,34.04,33.95,33.99,97000.0,30.1755,30.211,30.1311,30.1666,97000.0
2020-08-27 15:10:00,34.02,34.07,34.0,34.06,306690.0,30.1933,30.2376,30.1755,30.2288,306690.0
2020-08-27 15:20:00,34.06,34.08,34.01,34.02,153910.0,30.2288,30.2465,30.1844,30.1933,153910.0
2020-08-27 15:30:00,34.03,34.08,34.02,34.02,168280.0,30.2021,30.2465,30.1933,30.1933,168280.0
2020-08-27 15:40:00,34.01,34.04,33.96,34.0,231860.0,30.1844,30.211,30.14,30.1755,231860.0
2020-08-27 15:50:00,33.99,33.99,33.9,33.92,723730.0,30.1666,30.1666,30.0867,30.1045,723730.0
2020-08-28 09:30:00,33.91,34.02,33.77,33.79,551060.0,30.0956,30.1933,29.9714,29.9891,551060.0
2020-08-28 09:40:00,33.81,34.05,33.81,33.9,195660.0,30.0069,30.2199,30.0069,30.0867,195660.0
2020-08-28 09:50:00,33.9,34.12,33.9,34.07,285800.0,30.0867,30.282,30.0867,30.2376,285800.0
2020-08-28 10:00:00,34.07,34.13,34.01,34.05,161150.0,30.2376,30.2909,30.1844,30.2199,161150.0
2020-08-28 10:10:00,34.06,34.06,33.99,34.04,150080.0,30.2288,30.2288,30.1666,30.211,150080.0
2020-08-28 10:20:00,34.02,34.06,34.0,34.06,146960.0,30.1933,30.2288,30.1755,30.2288,146960.0
2020-08-28 10:30:00,34.04,34.06,33.97,34.0,110730.0,30.211,30.2288,30.1489,30.1755,110730.0
2020-08-28 10:40:00,34.0,34.01,33.92,33.94,123490.0,30.1755,30.1844,30.1045,30.1222,123490.0
2020-08-28 10:50:00,33.96,33.96,33.9,33.94,74440.0,30.14,30.14,30.0867,30.1222,74440.0
2020-08-28 11:00:00,33.94,34.01,33.94,34.0,115340.0,30.1222,30.1844,30.1222,30.1755,115340.0
2020-08-28 11:10:00,33.99,34.0,33.98,33.98,82280.0,30.1666,30.1755,30.1578,30.1578,82280.0
2020-08-28 11:20:00,33.99,34.04,33.99,34.02,171550.0,30.1666,30.211,30.1666,30.1933,171550.0
2020-08-28 11:30:00,34.0,34.01,33.98,33.99,111000.0,30.1755,30.1844,30.1578,30.1666,111000.0
2020-08-28 11:40:00,33.99,34.03,33.97,34.0,132360.0,30.1666,30.2021,30.1489,30.1755,132360.0
2020-08-28 11:50:00,34.0,34.0,33.97,33.97,91000.0,30.1755,30.1755,30.1489,30.1489,91000.0
2020-08-28 12:00:00,33.97,34.08,33.96,34.06,194690.0,30.1489,30.2465,30.14,30.2288,194690.0
2020-08-28 12:10:00,34.06,34.1,34.06,34.08,232620.0,30.2288,30.2643,30.2288,30.2465,232620.0
2020-08-28 12:20:00,34.08,34.13,34.03,34.11,190270.0,30.2465,30.2909,30.2021,30.2731,190270.0
2020-08-28 12:30:00,34.11,34.15,34.08,34.09,149580.0,30.2731,30.3086,30.2465,30.2554,149580.0
2020-08-28 12:40:00,34.09,34.12,34.06,34.12,106690.0,30.2554,30.282,30.2288,30.282,106690.0
2020-08-28 12:50:00,34.11,34.19,34.11,34.18,135020.0,30.2731,30.3441,30.2731,30.3353,135020.0
2020-08-28 13:00:00,34.18,34.25,34.15,34.24,285370.0,30.3353,30.3974,30.3086,30.3885,285370.0
2020-08-28 13:10:00,34.25,34.25,34.13,34.21,235600.0,30.3974,30.3974,30.2909,30.3619,235600.0
2020-08-28 13:20:00,34.21,34.21,34.11,34.11,101300.0,30.3619,30.3619,30.2731,30.2731,101300.0
2020-08-28 13:30:00,34.11,34.13,34.08,34.12,90590.0,30.2731,30.2909,30.2465,30.282,90590.0
2020-08-28 13:40:00,34.13,34.16,34.12,34.13,100580.0,30.2909,30.3175,30.282,30.2909,100580.0
2020-08-28 13:50:00,34.13,34.17,34.13,34.15,52300.0,30.2909,30.3264,30.2909,30.3086,52300.0
2020-08-28 14:00:00,34.14,34.2,34.14,34.2,107620.0,30.2998,30.353,30.2998,30.353,107620.0
2020-08-28 14:10:00,34.19,34.31,34.19,34.31,229780.0,30.3441,30.4506,30.3441,30.4506,229780.0
2020-08-28 14:20:00,34.31,34.33,34.29,34.29,128420.0,30.4506,30.4684,30.4329,30.4329,128420.0
2020-08-28 14:30:00,34.3,34.3,34.25,34.28,129060.0,30.4418,30.4418,30.3974,30.424,129060.0
2020-08-28 14:40:00,34.28,34.32,34.28,34.31,128350.0,30.424,30.4595,30.424,30.4506,128350.0
2020-08-28 14:50:00,34.31,34.32,34.27,34.28,125170.0,30.4506,30.4595,30.4151,30.424,125170.0
2020-08-28 15:00:00,34.28,34.35,34.27,34.34,98180.0,30.424,30.4861,30.4151,30.4773,98180.0
2020-08-28 15:10:00,34.33,34.36,34.33,34.35,160220.0,30.4684,30.495,30.4684,30.4861,160220.0
2020-08-28 15:20:00,34.35,34.36,34.32,34.35,130590.0,30.4861,30.495,30.4595,30.4861,130590.0
2020-08-28 15:30:00,34.35,34.38,34.3,34.33,210660.0,30.4861,30.5128,30.4418,30.4684,210660.0
2020-08-28 15:40:00,34.32,34.37,34.32,34.35,268630.0,30.4595,30.5039,30.4595,30.4861,268630.0
2020-08-28 15:50:00,34.35,34.48,34.34,34.48,1360640.0,30.4861,30.6015,30.4773,30.6015,1360640.0
2020-08-31 09:30:00,34.4,35.06,34.35,34.71,1723310.0,30.5305,31.1163,30.4861,30.8056,1723310.0
2020-08-31 09:40:00,34.71,34.74,34.51,34.6,446190.0,30.8056,30.8323,30.6281,30.708,446190.0
2020-08-31 09:50:00,34.59,34.69,34.52,34.57,409880.0,30.6991,30.7879,30.637,30.6814,409880.0
2020-08-31 10:00:00,34.58,34.64,34.54,34.58,265860.0,30.6903,30.7435,30.6548,30.6903,265860.0
2020-08-31 10:10:00,34.58,34.63,34.51,34.55,310090.0,30.6903,30.7346,30.6281,30.6636,310090.0
2020-08-31 10:20:00,34.55,34.6,34.54,34.59,193510.0,30.6636,30.708,30.6548,30.6991,193510.0
2020-08-31 10:30:00,34.6,34.7,34.6,34.7,441680.0,30.708,30.7968,30.708,30.7968,441680.0
2020-08-31 10:40:00,34.7,34.71,34.63,34.69,226750.0,30.7968,30.8056,30.7346,30.7879,226750.0
2020-08-31 10:50:00,34.69,34.77,34.67,34.76,210260.0,30.7879,30.8589,30.7701,30.85,210260.0
2020-08-31 11:00:00,34.77,34.8,34.61,34.64,362990.0,30.8589,30.8855,30.7169,30.7435,362990.0
2020-08-31 11:10:00,34.63,34.64,34.51,34.51,272440.0,30.7346,30.7435,30.6281,30.6281,272440.0
2020-08-31 11:20:00,34.53,34.53,34.43,34.46,256700.0,30.6459,30.6459,30.5571,30.5838,256700.0
2020-08-31 11:30:00,34.48,34.58,34.46,34.54,293540.0,30.6015,30.6903,30.5838,30.6548,293540.0
2020-08-31 11:40:00,34.52,34.55,34.52,34.53,172660.0,30.637,30.6636,30.637,30.6459,172660.0
2020-08-31 11:50:00,34.52,34.6,34.52,34.59,156680.0,30.637,30.708,30.637,30.6991,156680.0
2020-08-31 12:00:00,34.59,34.69,34.58,34.68,177550.0,30.6991,30.7879,30.6903,30.779,177550.0
2020-08-31 12:10:00,34.68,34.76,34.68,34.74,277540.0,30.779,30.85,30.779,30.8323,277540.0
2020-08-31 12:20:00,34.74,34.8,34.73,34.79,248770.0,30.8323,30.8855,30.8234,30.8766,248770.0
2020-08-31 12:30:00,34.79,34.84,34.77,34.77,393370.0,30.8766,30.921,30.8589,30.8589,393370.0
2020-08-31 12:40:00,34.78,34.8,34.66,34.66,304870.0,30.8678,30.8855,30.7613,30.7613,304870.0
2020-08-31 12:50:00,34.67,34.73,34.66,34.71,206760.0,30.7701,30.8234,30.7613,30.8056,206760.0
2020-08-31 13:00:00,34.71,34.73,34.69,34.69,183600.0,30.8056,30.8234,30.7879,30.7879,183600.0
2020-08-31 13:10:00,34.68,34.73,34.65,34.73,274290.0,30.779,30.8234,30.7524,30.8234,274290.0
2020-08-31 13:20:00,34.71,34.71,34.63,34.64,287470.0,30.8056,30.8056,30.7346,30.7435,287470.0
2020-08-31 13:30:00,34.64,34.69,34.64,34.69,120930.0,30.7435,30.7879,30.7435,30.7879,120930.0
2020-08-31 13:40:00,34.7,34.82,34.7,34.81,301170.0,30.7968,30.9033,30.7968,30.8944,301170.0
2020-08-31 13:50:00,34.81,34.83,34.77,34.77,206860.0,30.8944,30.9121,30.8589,30.8589,206860.0
2020-08-31 14:00:00,34.77,34.79,34.76,34.77,103760.0,30.8589,30.8766,30.85,30.8589,103760.0
2020-08-31 14:10:00,34.78,34.85,34.78,34.8,302420.0,30.8678,30.9299,30.8678,30.8855,302420.0
2020-08-31 14:20:00,34.79,34.82,34.79,34.79,83380.0,30.8766,30.9033,30.8766,30.8766,83380.0
2020-08-31 14:30:00,34.8,34.84,34.79,34.84,154120.0,30.8855,30.921,30.8766,30.921,154120.0
2020-08-31 14:40:00,34.83,34.87,34.8,34.81,160000.0,30.9121,30.9476,30.8855,30.8944,160000.0
2020-08-31 14:50:00,34.81,34.84,34.79,34.8,101210.0,30.8944,30.921,30.8766,30.8855,101210.0
2020-08-31 15:00:00,34.8,34.84,34.77,34.83,179520.0,30.8855,30.921,30.8589,30.9121,179520.0
2020-08-31 15:10:00,34.84,34.85,34.81,34.81,203670.0,30.921,30.9299,30.8944,30.8944,203670.0
2020-08-31 15:20:00,34.81,34.81,34.73,34.8,336790.0,30.8944,30.8944,30.8234,30.8855,336790.0
2020-08-31 15:30:00,34.8,34.8,34.74,34.79,206980.0,30.8855,30.8855,30.8323,30.8766,206980.0
2020-08-31 15:40:00,34.79,34.83,34.75,34.81,409050.0,30.8766,30.9121,30.8411,30.8944,409050.0
2020-08-31 15:50:00,34.81,34.89,34.67,34.71,1018880.0,30.8944,30.9654,30.7701,30.8056,1018880.0
2020-09-01 09:30:00,34.99,35.1,34.74,35.02,1460690.0,31.0541,31.1518,30.8323,31.0808,1460690.0
2020-09-01 09:40:00,35.05,35.34,35.0,35.32,949910.0,31.1074,31.3648,31.063,31.347,949910.0
2020-09-01 09:50:00,35.33,35.53,35.31,35.45,838040.0,31.3559,31.5334,31.3381,31.4624,838040.0
2020-09-01 10:00:00,35.46,35.69,35.46,35.66,563130.0,31.4713,31.6754,31.4713,31.6488,563130.0
2020-09-01 10:10:00,35.65,35.7,35.55,35.64,579150.0,31.6399,31.6843,31.5511,31.631,579150.0
2020-09-01 10:20:00,35.63,35.8,35.59,35.79,664600.0,31.6221,31.773,31.5866,31.7642,664600.0
2020-09-01 10:30:00,35.79,35.96,35.77,35.94,672700.0,31.7642,31.915,31.7464,31.8973,672700.0
2020-09-01 10:40:00,35.94,35.95,35.78,35.86,573620.0,31.8973,31.9062,31.7553,31.8263,573620.0
2020-09-01 10:50:00,35.86,35.9,35.85,35.86,376480.0,31.8263,31.8618,31.8174,31.8263,376480.0
2020-09-01 11:00:00,35.88,35.99,35.84,35.97,825070.0,31.844,31.9417,31.8085,31.9239,825070.0
2020-09-01 11:10:00,35.96,36.14,35.94,36.14,766350.0,31.915,32.0748,31.8973,32.0748,766350.0
2020-09-01 11:20:00,36.15,36.2,36.05,36.14,526610.0,32.0837,32.128,31.9949,32.0748,526610.0
2020-09-01 11:30:00,36.13,36.13,36.02,36.13,309650.0,32.0659,32.0659,31.9683,32.0659,309650.0
2020-09-01 11:40:00,36.14,36.21,36.12,36.18,293110.0,32.0748,32.1369,32.057,32.1103,293110.0
2020-09-01 11:50:00,36.18,36.2,36.12,36.13,223240.0,32.1103,32.128,32.057,32.0659,223240.0
2020-09-01 12:00:00,36.14,36.15,36.05,36.07,282730.0,32.0748,32.0837,31.9949,32.0127,282730.0
2020-09-01 12:10:00,36.08,36.11,36.05,36.09,219280.0,32.0215,32.0482,31.9949,32.0304,219280.0
2020-09-01 12:20:00,36.1,36.11,36.05,36.09,253090.0,32.0393,32.0482,31.9949,32.0304,253090.0
2020-09-01 12:30:00,36.08,36.14,36.07,36.08,180630.0,32.0215,32.0748,32.0127,32.0215,180630.0
2020-09-01 12:40:00,36.08,36.09,36.02,36.03,178280.0,32.0215,32.0304,31.9683,31.9772,178280.0
2020-09-01 12:50:00,36.02,36.05,35.99,36.05,194940.0,31.9683,31.9949,31.9417,31.9949,194940.0
2020-09-01 13:00:00,36.04,36.14,36.02,36.09,298830.0,31.986,32.0748,31.9683,32.0304,298830.0
2020-09-01 13:10:00,36.09,36.13,36.04,36.11,256740.0,32.0304,32.0659,31.986,32.0482,256740.0
2020-09-01 13:20:00,36.1,36.1,36.02,36.08,145210.0,32.0393,32.0393,31.9683,32.0215,145210.0
2020-09-01 13:30:00,36.07,36.08,36.01,36.03,121590.0,32.0127,32.0215,31.9594,31.9772,121590.0
2020-09-01 13:40:00,36.04,36.1,36.03,36.08,169240.0,31.986,32.0393,31.9772,32.0215,169240.0
2020-09-01 13:50:00,36.07,36.07,36.05,36.05,141650.0,32.0127,32.0127,31.9949,31.9949,141650.0
2020-09-01 14:00:00,36.05,36.05,35.95,35.97,175740.0,31.9949,31.9949,31.9062,31.9239,175740.0
2020-09-01 14:10:00,35.96,36.02,35.96,36.01,213820.0,31.915,31.9683,31.915,31.9594,213820.0
2020-09-01 14:20:00,36.01,36.05,36.01,36.04,141400.0,31.9594,31.9949,31.9594,31.986,141400.0
2020-09-01 14:30:00,36.04,36.04,35.99,36.02,144090.0,31.986,31.986,31.9417,31.9683,144090.0
2020-09-01 14:40:00,36.02,36.04,35.96,35.97,226140.0,31.9683,31.986,31.915,31.9239,226140.0
2020-09-01 14:50:00,35.97,35.99,35.91,35.92,205230.0,31.9239,31.9417,31.8707,31.8795,205230.0
2020-09-01 15:00:00,35.92,35.94,35.89,35.89,212280.0,31.8795,31.8973,31.8529,31.8529,212280.0
2020-09-01 15:10:00,35.9,35.9,35.83,35.88,325250.0,31.8618,31.8618,31.7997,31.844,325250.0
2020-09-01 15:20:00,35.89,35.93,35.85,35.87,270690.0,31.8529,31.8884,31.8174,31.8352,270690.0
2020-09-01 15:30:00,35.87,35.89,35.83,35.86,298330.0,31.8352,31.8529,31.7997,31.8263,298330.0
2020-09-01 15:40:00,35.85,35.95,35.85,35.88,422100.0,31.8174,31.9062,31.8174,31.844,422100.0
2020-09-01 15:50:00,35.88,35.98,35.7,35.95,1576350.0,31.844,31.9328,31.6843,31.9062,1576350.0
2020-09-02 09:30:00,36.63,37.23,36.44,37.11,2022740.0,32.5097,33.0422,32.341,32.9357,2022740.0
2020-09-02 09:40:00,37.15,37.21,36.6,36.62,1516560.0,32.9712,33.0244,32.483,32.5008,1516560.0
2020-09-02 09:50:00,36.61,36.64,36.36,36.55,1083290.0,32.4919,32.5185,32.27,32.4387,1083290.0
2020-09-02 10:00:00,36.56,36.78,36.55,36.73,507010.0,32.4475,32.6428,32.4387,32.5984,507010.0
2020-09-02 10:10:00,36.75,36.92,36.71,36.91,787660.0,32.6162,32.767,32.5807,32.7582,787660.0
2020-09-02 10:20:00,36.91,36.94,36.8,36.92,842110.0,32.7582,32.7848,32.6605,32.767,842110.0
2020-09-02 10:30:00,36.93,36.99,36.77,36.78,558790.0,32.7759,32.8292,32.6339,32.6428,558790.0
2020-09-02 10:40:00,36.79,37.06,36.78,37.06,490920.0,32.6517,32.8913,32.6428,32.8913,490920.0
2020-09-02 10:50:00,37.09,37.2,37.05,37.14,608780.0,32.9179,33.0155,32.8824,32.9623,608780.0
2020-09-02 11:00:00,37.14,37.16,36.93,36.97,670400.0,32.9623,32.98,32.7759,32.8114,670400.0
2020-09-02 11:10:00,36.97,37.23,36.96,37.2,411610.0,32.8114,33.0422,32.8025,33.0155,411610.0
2020-09-02 11:20:00,37.2,37.29,37.2,37.23,695020.0,33.0155,33.0954,33.0155,33.0422,695020.0
2020-09-02 11:30:00,37.25,37.3,37.03,37.05,424080.0,33.0599,33.1043,32.8647,32.8824,424080.0
2020-09-02 11:40:00,37.06,37.16,36.96,37.02,568310.0,32.8913,32.98,32.8025,32.8558,568310.0
2020-09-02 11:50:00,37.02,37.1,37.0,37.1,269280.0,32.8558,32.9268,32.838,32.9268,269280.0
2020-09-02 12:00:00,37.07,37.1,37.0,37.04,378120.0,32.9002,32.9268,32.838,32.8735,378120.0
2020-09-02 12:10:00,37.04,37.15,37.04,37.12,220660.0,32.8735,32.9712,32.8735,32.9445,220660.0
2020-09-02 12:20:00,37.14,37.19,37.12,37.17,182090.0,32.9623,33.0067,32.9445,32.9889,182090.0
2020-09-02 12:30:00,37.17,37.22,37.14,37.21,245750.0,32.9889,33.0333,32.9623,33.0244,245750.0
2020-09-02 12:40:00,37.21,37.28,37.18,37.18,206150.0,33.0244,33.0865,32.9978,32.9978,206150.0
2020-09-02 12:50:00,37.19,37.25,37.17,37.17,217990.0,33.0067,33.0599,32.9889,32.9889,217990.0
2020-09-02 13:00:00,37.17,37.19,37.11,37.16,182600.0,32.9889,33.0067,32.9357,32.98,182600.0
2020-09-02 13:10:00,37.15,37.26,37.12,37.24,162100.0,32.9712,33.0688,32.9445,33.051,162100.0
2020-09-02 13:20:00,37.23,37.29,37.19,37.28,404550.0,33.0422,33.0954,33.0067,33.0865,404550.0
2020-09-02 13:30:00,37.29,37.33,37.27,37.31,164700.0,33.0954,33.1309,33.0777,33.1132,164700.0
2020-09-02 13:40:00,37.31,37.41,37.29,37.41,312140.0,33.1132,33.2019,33.0954,33.2019,312140.0
2020-09-02 13:50:00,37.41,37.41,37.35,37.4,350830.0,33.2019,33.2019,33.1487,33.1931,350830.0
2020-09-02 14:00:00,37.4,37.42,37.34,37.4,322890.0,33.1931,33.2108,33.1398,33.1931,322890.0
2020-09-02 14:10:00,37.4,37.47,37.36,37.47,338860.0,33.1931,33.2552,33.1575,33.2552,338860.0
2020-09-02 14:20:00,37.48,37.61,37.48,37.59,708640.0,33.2641,33.3794,33.2641,33.3617,708640.0
2020-09-02 14:30:00,37.59,37.64,37.47,37.48,1136710.0,33.3617,33.4061,33.2552,33.2641,1136710.0
2020-09-02 14:40:00,37.48,37.63,37.46,37.6,445000.0,33.2641,33.3972,33.2463,33.3706,445000.0
2020-09-02 14:50:00,37.61,37.63,37.52,37.55,385080.0,33.3794,33.3972,33.2996,33.3262,385080.0
2020-09-02 15:00:00,37.55,37.6,37.51,37.57,435960.0,33.3262,33.3706,33.2907,33.3439,435960.0
2020-09-02 15:10:00,37.57,37.87,37.56,37.86,1073690.0,33.3439,33.6102,33.3351,33.6013,1073690.0
2020-09-02 15:20:00,37.85,37.9,37.64,37.68,748930.0,33.5924,33.6368,33.4061,33.4416,748930.0
2020-09-02 15:30:00,37.68,37.68,37.49,37.51,950230.0,33.4416,33.4416,33.2729,33.2907,950230.0
2020-09-02 15:40:00,37.51,37.53,37.41,37.5,839940.0,33.2907,33.3084,33.2019,33.2818,839940.0
2020-09-02 15:50:00,37.51,37.62,37.44,37.5,1686850.0,33.2907,33.3883,33.2286,33.2818,1686850.0
2020-09-03 09:30:00,36.6,36.89,35.66,36.35,2349130.0,32.483,32.7404,31.6488,32.2612,2349130.0
2020-09-03 09:40:00,36.34,36.64,36.16,36.57,757030.0,32.2523,32.5185,32.0925,32.4564,757030.0
2020-09-03 09:50:00,36.55,36.58,36.34,36.44,968600.0,32.4387,32.4653,32.2523,32.341,968600.0
2020-09-03 10:00:00,36.45,36.65,36.41,36.52,549070.0,32.3499,32.5274,32.3144,32.412,549070.0
2020-09-03 10:10:00,36.5,36.56,36.26,36.32,794740.0,32.3943,32.4475,32.1813,32.2345,794740.0
2020-09-03 10:20:00,36.32,36.35,35.96,36.01,634840.0,32.2345,32.2612,31.915,31.9594,634840.0
2020-09-03 10:30:00,36.02,36.03,35.81,35.86,663050.0,31.9683,31.9772,31.7819,31.8263,663050.0
2020-09-03 10:40:00,35.85,35.94,35.73,35.82,483140.0,31.8174,31.8973,31.7109,31.7908,483140.0
2020-09-03 10:50:00,35.81,36.28,35.81,36.15,392780.0,31.7819,32.199,31.7819,32.0837,392780.0
2020-09-03 11:00:00,36.14,36.16,35.9,35.96,436650.0,32.0748,32.0925,31.8618,31.915,436650.0
2020-09-03 11:10:00,36.04,36.09,35.64,35.67,421730.0,31.986,32.0304,31.631,31.6577,421730.0
2020-09-03 11:20:00,35.64,35.76,35.54,35.65,571870.0,31.631,31.7375,31.5423,31.6399,571870.0
2020-09-03 11:30:00,35.64,35.76,35.45,35.72,492160.0,31.631,31.7375,31.4624,31.702,492160.0
2020-09-03 11:40:00,35.76,35.95,35.74,35.78,333440.0,31.7375,31.9062,31.7198,31.7553,333440.0
2020-09-03 11:50:00,35.77,35.94,35.71,35.72,371790.0,31.7464,31.8973,31.6932,31.702,371790.0
2020-09-03 12:00:00,35.74,35.78,35.49,35.55,249480.0,31.7198,31.7553,31.4979,31.5511,249480.0
2020-09-03 12:10:00,35.56,35.66,35.48,35.59,331830.0,31.56,31.6488,31.489,31.5866,331830.0
2020-09-03 12:20:00,35.58,35.58,35.38,35.41,197180.0,31.5778,31.5778,31.4003,31.4269,197180.0
2020-09-03 12:30:00,35.39,35.42,35.27,35.42,306600.0,31.4091,31.4358,31.3026,31.4358,306600.0
2020-09-03 12:40:00,35.41,35.54,35.35,35.35,324050.0,31.4269,31.5423,31.3736,31.3736,324050.0
2020-09-03 12:50:00,35.35,35.44,35.21,35.37,418430.0,31.3736,31.4535,31.2494,31.3914,418430.0
2020-09-03 13:00:00,35.34,35.34,35.15,35.26,451060.0,31.3648,31.3648,31.1961,31.2938,451060.0
2020-09-03 13:10:00,35.27,35.42,35.25,35.29,267420.0,31.3026,31.4358,31.2849,31.3204,267420.0
2020-09-03 13:20:00,35.31,35.47,35.26,35.46,242820.0,31.3381,31.4801,31.2938,31.4713,242820.0
2020-09-03 13:30:00,35.45,35.46,35.2,35.23,419790.0,31.4624,31.4713,31.2405,31.2671,419790.0
2020-09-03 13:40:00,35.26,35.34,35.16,35.17,284420.0,31.2938,31.3648,31.205,31.2139,284420.0
2020-09-03 13:50:00,35.16,35.37,35.16,35.3,277250.0,31.205,31.3914,31.205,31.3293,277250.0
2020-09-03 14:00:00,35.28,35.46,35.25,35.43,460220.0,31.3115,31.4713,31.2849,31.4446,460220.0
2020-09-03 14:10:00,35.44,35.47,35.26,35.29,310690.0,31.4535,31.4801,31.2938,31.3204,310690.0
2020-09-03 14:20:00,35.3,35.43,35.25,35.43,255200.0,31.3293,31.4446,31.2849,31.4446,255200.0
2020-09-03 14:30:00,35.4,35.51,35.4,35.45,277600.0,31.418,31.5156,31.418,31.4624,277600.0
2020-09-03 14:40:00,35.45,35.47,35.29,35.31,260500.0,31.4624,31.4801,31.3204,31.3381,260500.0
2020-09-03 14:50:00,35.31,35.36,35.16,35.16,414870.0,31.3381,31.3825,31.205,31.205,414870.0
2020-09-03 15:00:00,35.17,35.21,35.05,35.12,484970.0,31.2139,31.2494,31.1074,31.1695,484970.0
2020-09-03 15:10:00,35.11,35.22,35.07,35.14,302920.0,31.1606,31.2583,31.1251,31.1873,302920.0
2020-09-03 15:20:00,35.13,35.17,35.02,35.06,432660.0,31.1784,31.2139,31.0808,31.1163,432660.0
2020-09-03 15:30:00,35.06,35.2,35.02,35.13,635700.0,31.1163,31.2405,31.0808,31.1784,635700.0
2020-09-03 15:40:00,35.13,35.32,35.04,35.18,939150.0,31.1784,31.347,31.0985,31.2228,939150.0
2020-09-03 15:50:00,35.16,35.4,35.14,35.27,1952990.0,31.205,31.418,31.1873,31.3026,1952990.0
2020-09-04 09:30:00,36.11,36.89,35.85,36.52,4053360.0,32.0482,32.7404,31.8174,32.412,4053360.0
2020-09-04 09:40:00,36.51,36.99,36.51,36.78,2287980.0,32.4032,32.8292,32.4032,32.6428,2287980.0
2020-09-04 09:50:00,36.76,37.25,36.66,36.7,2768420.0,32.625,33.0599,32.5363,32.5718,2768420.0
2020-09-04 10:00:00,36.69,36.86,36.37,36.5,1781240.0,32.5629,32.7138,32.2789,32.3943,1781240.0
2020-09-04 10:10:00,36.43,36.45,35.51,35.58,1844620.0,32.3322,32.3499,31.5156,31.5778,1844620.0
2020-09-04 10:20:00,35.57,36.05,35.57,35.7,963770.0,31.5689,31.9949,31.5689,31.6843,963770.0
2020-09-04 10:30:00,35.69,35.82,35.41,35.57,888000.0,31.6754,31.7908,31.4269,31.5689,888000.0
2020-09-04 10:40:00,35.5,35.94,35.35,35.88,884910.0,31.5068,31.8973,31.3736,31.844,884910.0
2020-09-04 10:50:00,35.88,36.3,35.66,36.26,817440.0,31.844,32.2168,31.6488,32.1813,817440.0
2020-09-04 11:00:00,36.25,36.28,35.95,36.08,916910.0,32.1724,32.199,31.9062,32.0215,916910.0
2020-09-04 11:10:00,36.07,36.25,35.98,36.13,591230.0,32.0127,32.1724,31.9328,32.0659,591230.0
2020-09-04 11:20:00,36.14,36.18,35.93,36.02,639060.0,32.0748,32.1103,31.8884,31.9683,639060.0
2020-09-04 11:30:00,36.01,36.19,35.97,36.06,391620.0,31.9594,32.1192,31.9239,32.0038,391620.0
2020-09-04 11:40:00,36.02,36.05,35.85,35.9,423690.0,31.9683,31.9949,31.8174,31.8618,423690.0
2020-09-04 11:50:00,35.9,36.02,35.74,35.77,640770.0,31.8618,31.9683,31.7198,31.7464,640770.0
2020-09-04 12:00:00,35.77,35.86,35.7,35.77,587190.0,31.7464,31.8263,31.6843,31.7464,587190.0
2020-09-04 12:10:00,35.79,35.92,35.61,35.68,862060.0,31.7642,31.8795,31.6044,31.6665,862060.0
2020-09-04 12:20:00,35.65,36.12,35.64,36.11,834510.0,31.6399,32.057,31.631,32.0482,834510.0
2020-09-04 12:30:00,36.09,36.4,36.05,36.33,1039230.0,32.0304,32.3055,31.9949,32.2434,1039230.0
2020-09-04 12:40:00,36.36,36.54,36.3,36.49,1064180.0,32.27,32.4298,32.2168,32.3854,1064180.0
2020-09-04 12:50:00,36.51,36.61,36.36,36.5,878260.0,32.4032,32.4919,32.27,32.3943,878260.0
2020-09-04 13:00:00,36.48,36.48,36.26,36.33,394990.0,32.3765,32.3765,32.1813,32.2434,394990.0
2020-09-04 13:10:00,36.31,36.37,36.04,36.08,362580.0,32.2257,32.2789,31.986,32.0215,362580.0
2020-09-04 13:20:00,36.11,36.39,36.11,36.36,618540.0,32.0482,32.2967,32.0482,32.27,618540.0
2020-09-04 13:30:00,36.33,36.4,36.16,36.39,498900.0,32.2434,32.3055,32.0925,32.2967,498900.0
2020-09-04 13:40:00,36.39,36.51,36.32,36.44,531740.0,32.2967,32.4032,32.2345,32.341,531740.0
2020-09-04 13:50:00,36.42,36.59,36.31,36.57,546990.0,32.3233,32.4742,32.2257,32.4564,546990.0
2020-09-04 14:00:00,36.54,36.6,36.41,36.44,375850.0,32.4298,32.483,32.3144,32.341,375850.0
2020-09-04 14:10:00,36.44,36.6,36.41,36.56,623450.0,32.341,32.483,32.3144,32.4475,623450.0
2020-09-04 14:20:00,36.56,36.89,36.47,36.79,1069810.0,32.4475,32.7404,32.3677,32.6517,1069810.0
2020-09-04 14:30:00,36.74,36.83,36.6,36.8,814960.0,32.6073,32.6872,32.483,32.6605,814960.0
2020-09-04 14:40:00,36.78,36.88,36.7,36.77,779660.0,32.6428,32.7315,32.5718,32.6339,779660.0
2020-09-04 14:50:00,36.79,36.85,36.73,36.85,397970.0,32.6517,32.7049,32.5984,32.7049,397970.0
2020-09-04 15:00:00,36.85,36.93,36.82,36.89,625910.0,32.7049,32.7759,32.6783,32.7404,625910.0
2020-09-04 15:10:00,36.88,36.9,36.74,36.79,434080.0,32.7315,32.7493,32.6073,32.6517,434080.0
2020-09-04 15:20:00,36.82,37.07,36.8,36.98,795100.0,32.6783,32.9002,32.6605,32.8203,795100.0
2020-09-04 15:30:00,36.98,36.98,36.52,36.63,719530.0,32.8203,32.8203,32.412,32.5097,719530.0
2020-09-04 15:40:00,36.64,36.66,36.37,36.37,778130.0,32.5185,32.5363,32.2789,32.2789,778130.0
2020-09-04 15:50:00,36.38,36.48,36.27,36.27,1972540.0,32.2878,32.3765,32.1902,32.1902,1972540.0
2020-09-08 09:30:00,35.2,35.69,35.1,35.69,1834940.0,31.2405,31.6754,31.1518,31.6754,1834940.0
2020-09-08 09:40:00,35.62,35.65,35.23,35.49,623110.0,31.6133,31.6399,31.2671,31.4979,623110.0
2020-09-08 09:50:00,35.56,35.84,35.5,35.75,404760.0,31.56,31.8085,31.5068,31.7287,404760.0
2020-09-08 10:00:00,35.78,35.89,35.6,35.89,396830.0,31.7553,31.8529,31.5955,31.8529,396830.0
2020-09-08 10:10:00,35.88,36.14,35.84,36.07,573220.0,31.844,32.0748,31.8085,32.0127,573220.0
2020-09-08 10:20:00,36.07,36.21,36.05,36.21,515430.0,32.0127,32.1369,31.9949,32.1369,515430.0
2020-09-08 10:30:00,36.19,36.27,35.95,36.03,308080.0,32.1192,32.1902,31.9062,31.9772,308080.0
2020-09-08 10:40:00,36.07,36.07,35.73,35.73,282350.0,32.0127,32.0127,31.7109,31.7109,282350.0
2020-09-08 10:50:00,35.73,35.97,35.73,35.84,205300.0,31.7109,31.9239,31.7109,31.8085,205300.0
2020-09-08 11:00:00,35.81,35.94,35.72,35.92,197790.0,31.7819,31.8973,31.702,31.8795,197790.0
2020-09-08 11:10:00,35.9,35.97,35.8,35.85,195510.0,31.8618,31.9239,31.773,31.8174,195510.0
2020-09-08 11:20:00,35.87,35.9,35.73,35.82,171290.0,31.8352,31.8618,31.7109,31.7908,171290.0
2020-09-08 11:30:00,35.79,35.83,35.6,35.6,301130.0,31.7642,31.7997,31.5955,31.5955,301130.0
2020-09-08 11:40:00,35.59,35.64,35.52,35.63,153090.0,31.5866,31.631,31.5245,31.6221,153090.0
2020-09-08 11:50:00,35.64,35.64,35.44,35.56,243840.0,31.631,31.631,31.4535,31.56,243840.0
2020-09-08 12:00:00,35.54,35.7,35.54,35.67,206240.0,31.5423,31.6843,31.5423,31.6577,206240.0
2020-09-08 12:10:00,35.65,35.76,35.64,35.74,330730.0,31.6399,31.7375,31.631,31.7198,330730.0
2020-09-08 12:20:00,35.74,35.82,35.68,35.7,191100.0,31.7198,31.7908,31.6665,31.6843,191100.0
2020-09-08 12:30:00,35.71,35.77,35.68,35.7,150700.0,31.6932,31.7464,31.6665,31.6843,150700.0
2020-09-08 12:40:00,35.71,35.85,35.65,35.83,190400.0,31.6932,31.8174,31.6399,31.7997,190400.0
2020-09-08 12:50:00,35.81,35.84,35.76,35.78,103360.0,31.7819,31.8085,31.7375,31.7553,103360.0
2020-09-08 13:00:00,35.79,35.79,35.62,35.64,190370.0,31.7642,31.7642,31.6133,31.631,190370.0
2020-09-08 13:10:00,35.62,35.78,35.62,35.77,155830.0,31.6133,31.7553,31.6133,31.7464,155830.0
2020-09-08 13:20:00,35.76,35.79,35.68,35.71,347880.0,31.7375,31.7642,31.6665,31.6932,347880.0
2020-09-08 13:30:00,35.7,35.87,35.69,35.87,280540.0,31.6843,31.8352,31.6754,31.8352,280540.0
2020-09-08 13:40:00,35.86,35.93,35.83,35.89,223880.0,31.8263,31.8884,31.7997,31.8529,223880.0
2020-09-08 13:50:00,35.9,35.92,35.8,35.83,229310.0,31.8618,31.8795,31.773,31.7997,229310.0
2020-09-08 14:00:00,35.86,35.88,35.78,35.81,247190.0,31.8263,31.844,31.7553,31.7819,247190.0
2020-09-08 14:10:00,35.81,35.82,35.66,35.69,268800.0,31.7819,31.7908,31.6488,31.6754,268800.0
2020-09-08 14:20:00,35.69,35.73,35.62,35.63,267960.0,31.6754,31.7109,31.6133,31.6221,267960.0
2020-09-08 14:30:00,35.64,35.64,35.51,35.52,200440.0,31.631,31.631,31.5156,31.5245,200440.0
2020-09-08 14:40:00,35.53,35.55,35.4,35.47,238670.0,31.5334,31.5511,31.418,31.4801,238670.0
2020-09-08 14:50:00,35.47,35.54,35.34,35.5,252350.0,31.4801,31.5423,31.3648,31.5068,252350.0
2020-09-08 15:00:00,35.47,35.48,35.27,35.32,292960.0,31.4801,31.489,31.3026,31.347,292960.0
2020-09-08 15:10:00,35.36,35.45,35.31,35.33,260360.0,31.3825,31.4624,31.3381,31.3559,260360.0
2020-09-08 15:20:00,35.34,35.48,35.33,35.45,284260.0,31.3648,31.489,31.3559,31.4624,284260.0
2020-09-08 15:30:00,35.45,35.54,35.39,35.44,470950.0,31.4624,31.5423,31.4091,31.4535,470950.0
2020-09-08 15:40:00,35.45,35.46,35.2,35.29,540240.0,31.4624,31.4713,31.2405,31.3204,540240.0
2020-09-08 15:50:00,35.26,35.26,35.0,35.05,1901510.0,31.2938,31.2938,31.063,31.1074,1901510.0
2020-09-09 09:30:00,35.62,35.82,35.27,35.27,1220550.0,31.6133,31.7908,31.3026,31.3026,1220550.0
2020-09-09 09:40:00,35.3,35.49,35.2,35.2,539510.0,31.3293,31.4979,31.2405,31.2405,539510.0
2020-09-09 09:50:00,35.18,35.34,35.11,35.29,511310.0,31.2228,31.3648,31.1606,31.3204,511310.0
2020-09-09 10:00:00,35.29,35.42,35.26,35.26,320550.0,31.3204,31.4358,31.2938,31.2938,320550.0
2020-09-09 10:10:00,35.29,35.38,35.21,35.28,256330.0,31.3204,31.4003,31.2494,31.3115,256330.0
2020-09-09 10:20:00,35.27,35.46,35.25,35.43,358950.0,31.3026,31.4713,31.2849,31.4446,358950.0
2020-09-09 10:30:00,35.43,35.57,35.41,35.56,432800.0,31.4446,31.5689,31.4269,31.56,432800.0
2020-09-09 10:40:00,35.54,35.6,35.52,35.57,171930.0,31.5423,31.5955,31.5245,31.5689,171930.0
2020-09-09 10:50:00,35.59,35.71,35.55,35.69,241500.0,31.5866,31.6932,31.5511,31.6754,241500.0
2020-09-09 11:00:00,35.72,35.82,35.65,35.65,254670.0,31.702,31.7908,31.6399,31.6399,254670.0
2020-09-09 11:10:00,35.65,35.73,35.62,35.68,155640.0,31.6399,31.7109,31.6133,31.6665,155640.0
2020-09-09 11:20:00,35.67,35.78,35.64,35.76,171630.0,31.6577,31.7553,31.631,31.7375,171630.0
2020-09-09 11:30:00,35.79,35.8,35.71,35.77,118430.0,31.7642,31.773,31.6932,31.7464,118430.0
2020-09-09 11:40:00,35.77,35.88,35.72,35.88,212840.0,31.7464,31.844,31.702,31.844,212840.0
2020-09-09 11:50:00,35.87,35.89,35.79,35.83,192660.0,31.8352,31.8529,31.7642,31.7997,192660.0
2020-09-09 12:00:00,35.85,35.99,35.83,35.99,207840.0,31.8174,31.9417,31.7997,31.9417,207840.0
2020-09-09 12:10:00,35.98,36.07,35.98,36.04,392600.0,31.9328,32.0127,31.9328,31.986,392600.0
2020-09-09 12:20:00,36.05,36.05,35.96,35.96,307240.0,31.9949,31.9949,31.915,31.915,307240.0
2020-09-09 12:30:00,35.96,36.02,35.95,36.02,225970.0,31.915,31.9683,31.9062,31.9683,225970.0
2020-09-09 12:40:00,36.01,36.05,36.0,36.05,303970.0,31.9594,31.9949,31.9505,31.9949,303970.0
2020-09-09 12:50:00,36.04,36.04,35.98,36.02,293750.0,31.986,31.986,31.9328,31.9683,293750.0
2020-09-09 13:00:00,36.03,36.06,35.99,36.02,420750.0,31.9772,32.0038,31.9417,31.9683,420750.0
2020-09-09 13:10:00,36.02,36.07,35.88,35.89,546060.0,31.9683,32.0127,31.844,31.8529,546060.0
2020-09-09 13:20:00,35.89,35.98,35.89,35.94,205670.0,31.8529,31.9328,31.8529,31.8973,205670.0
2020-09-09 13:30:00,35.94,35.99,35.9,35.96,184480.0,31.8973,31.9417,31.8618,31.915,184480.0
2020-09-09 13:40:00,35.96,35.96,35.86,35.91,256790.0,31.915,31.915,31.8263,31.8707,256790.0
2020-09-09 13:50:00,35.92,35.98,35.86,35.86,175570.0,31.8795,31.9328,31.8263,31.8263,175570.0
2020-09-09 14:00:00,35.89,35.89,35.82,35.85,128330.0,31.8529,31.8529,31.7908,31.8174,128330.0
2020-09-09 14:10:00,35.87,35.93,35.85,35.89,117220.0,31.8352,31.8884,31.8174,31.8529,117220.0
2020-09-09 14:20:00,35.9,35.91,35.81,35.83,174410.0,31.8618,31.8707,31.7819,31.7997,174410.0
2020-09-09 14:30:00,35.85,35.98,35.85,35.97,208250.0,31.8174,31.9328,31.8174,31.9239,208250.0
2020-09-09 14:40:00,35.96,35.99,35.92,35.94,123320.0,31.915,31.9417,31.8795,31.8973,123320.0
2020-09-09 14:50:00,35.95,36.01,35.91,35.97,140510.0,31.9062,31.9594,31.8707,31.9239,140510.0
2020-09-09 15:00:00,35.98,36.07,35.98,36.07,175670.0,31.9328,32.0127,31.9328,32.0127,175670.0
2020-09-09 15:10:00,36.07,36.12,36.02,36.12,393720.0,32.0127,32.057,31.9683,32.057,393720.0
2020-09-09 15:20:00,36.12,36.16,36.08,36.16,348010.0,32.057,32.0925,32.0215,32.0925,348010.0
2020-09-09 15:30:00,36.14,36.19,36.02,36.02,265760.0,32.0748,32.1192,31.9683,31.9683,265760.0
2020-09-09 15:40:00,36.03,36.06,35.96,36.06,572290.0,31.9772,32.0038,31.915,32.0038,572290.0
2020-09-09 15:50:00,36.05,36.18,35.97,36.0,1262370.0,31.9949,32.1103,31.9239,31.9505,1262370.0
2020-09-10 09:30:00,36.21,36.56,36.2,36.44,785590.0,32.1369,32.4475,32.128,32.341,785590.0
2020-09-10 09:40:00,36.42,36.63,36.28,36.44,748780.0,32.3233,32.5097,32.199,32.341,748780.0
2020-09-10 09:50:00,36.46,36.76,36.43,36.59,721840.0,32.3588,32.625,32.3322,32.4742,721840.0
2020-09-10 10:00:00,36.59,36.71,36.56,36.7,242200.0,32.4742,32.5807,32.4475,32.5718,242200.0
2020-09-10 10:10:00,36.7,36.78,36.62,36.67,302080.0,32.5718,32.6428,32.5008,32.5452,302080.0
2020-09-10 10:20:00,36.67,36.67,36.51,36.51,268880.0,32.5452,32.5452,32.4032,32.4032,268880.0
2020-09-10 10:30:00,36.5,36.71,36.49,36.67,185060.0,32.3943,32.5807,32.3854,32.5452,185060.0
2020-09-10 10:40:00,36.69,36.7,36.4,36.41,331780.0,32.5629,32.5718,32.3055,32.3144,331780.0
2020-09-10 10:50:00,36.42,36.57,36.3,36.33,363550.0,32.3233,32.4564,32.2168,32.2434,363550.0
2020-09-10 11:00:00,36.31,36.53,36.26,36.51,254530.0,32.2257,32.4209,32.1813,32.4032,254530.0
2020-09-10 11:10:00,36.5,36.55,36.37,36.45,230340.0,32.3943,32.4387,32.2789,32.3499,230340.0
2020-09-10 11:20:00,36.49,36.59,36.47,36.59,227460.0,32.3854,32.4742,32.3677,32.4742,227460.0
2020-09-10 11:30:00,36.56,36.59,36.41,36.51,322560.0,32.4475,32.4742,32.3144,32.4032,322560.0
2020-09-10 11:40:00,36.51,36.58,36.49,36.57,119060.0,32.4032,32.4653,32.3854,32.4564,119060.0
2020-09-10 11:50:00,36.57,36.58,36.32,36.34,262190.0,32.4564,32.4653,32.2345,32.2523,262190.0
2020-09-10 12:00:00,36.35,36.4,36.23,36.23,355020.0,32.2612,32.3055,32.1547,32.1547,355020.0
2020-09-10 12:10:00,36.24,36.31,36.13,36.21,190460.0,32.1635,32.2257,32.0659,32.1369,190460.0
2020-09-10 12:20:00,36.2,36.21,36.07,36.19,148450.0,32.128,32.1369,32.0127,32.1192,148450.0
2020-09-10 12:30:00,36.2,36.24,35.93,35.98,203850.0,32.128,32.1635,31.8884,31.9328,203850.0
2020-09-10 12:40:00,35.98,36.06,35.96,36.04,118980.0,31.9328,32.0038,31.915,31.986,118980.0
2020-09-10 12:50:00,36.08,36.19,36.08,36.17,137140.0,32.0215,32.1192,32.0215,32.1014,137140.0
2020-09-10 13:00:00,36.17,36.21,36.13,36.21,116680.0,32.1014,32.1369,32.0659,32.1369,116680.0
2020-09-10 13:10:00,36.21,36.29,36.18,36.29,137110.0,32.1369,32.2079,32.1103,32.2079,137110.0
2020-09-10 13:20:00,36.27,36.28,36.15,36.15,129250.0,32.1902,32.199,32.0837,32.0837,129250.0
2020-09-10 13:30:00,36.16,36.24,36.16,36.19,94540.0,32.0925,32.1635,32.0925,32.1192,94540.0
2020-09-10 13:40:00,36.18,36.19,36.13,36.15,129780.0,32.1103,32.1192,32.0659,32.0837,129780.0
2020-09-10 13:50:00,36.16,36.18,36.03,36.05,194820.0,32.0925,32.1103,31.9772,31.9949,194820.0
2020-09-10 14:00:00,36.04,36.14,36.04,36.12,85050.0,31.986,32.0748,31.986,32.057,85050.0
2020-09-10 14:10:00,36.12,36.13,35.85,35.86,139240.0,32.057,32.0659,31.8174,31.8263,139240.0
2020-09-10 14:20:00,35.85,35.89,35.53,35.54,453630.0,31.8174,31.8529,31.5334,31.5423,453630.0
2020-09-10 14:30:00,35.58,35.78,35.56,35.77,181190.0,31.5778,31.7553,31.56,31.7464,181190.0
2020-09-10 14:40:00,35.74,35.76,35.54,35.75,231100.0,31.7198,31.7375,31.5423,31.7287,231100.0
2020-09-10 14:50:00,35.74,35.84,35.65,35.81,168470.0,31.7198,31.8085,31.6399,31.7819,168470.0
2020-09-10 15:00:00,35.81,35.81,35.6,35.62,236280.0,31.7819,31.7819,31.5955,31.6133,236280.0
2020-09-10 15:10:00,35.61,35.7,35.54,35.56,228320.0,31.6044,31.6843,31.5423,31.56,228320.0
2020-09-10 15:20:00,35.55,35.61,35.44,35.56,300050.0,31.5511,31.6044,31.4535,31.56,300050.0
2020-09-10 15:30:00,35.54,35.69,35.52,35.62,214890.0,31.5423,31.6754,31.5245,31.6133,214890.0
2020-09-10 15:40:00,35.65,35.84,35.62,35.68,322160.0,31.6399,31.8085,31.6133,31.6665,322160.0
2020-09-10 15:50:00,35.64,35.84,35.64,35.7,880080.0,31.631,31.8085,31.631,31.6843,880080.0
2020-09-11 09:30:00,36.05,36.19,35.97,36.13,660000.0,31.9949,32.1192,31.9239,32.0659,660000.0
2020-09-11 09:40:00,36.16,36.4,36.06,36.4,453830.0,32.0925,32.3055,32.0038,32.3055,453830.0
2020-09-11 09:50:00,36.4,36.43,35.97,36.04,269180.0,32.3055,32.3322,31.9239,31.986,269180.0
2020-09-11 10:00:00,36.06,36.15,35.96,36.11,238680.0,32.0038,32.0837,31.915,32.0482,238680.0
2020-09-11 10:10:00,36.06,36.22,36.0,36.2,135510.0,32.0038,32.1458,31.9505,32.128,135510.0
2020-09-11 10:20:00,36.23,36.36,36.2,36.28,171810.0,32.1547,32.27,32.128,32.199,171810.0
2020-09-11 10:30:00,36.3,36.31,36.03,36.06,159180.0,32.2168,32.2257,31.9772,32.0038,159180.0
2020-09-11 10:40:00,36.06,36.2,36.06,36.2,140120.0,32.0038,32.128,32.0038,32.128,140120.0
2020-09-11 10:50:00,36.2,36.24,36.13,36.14,151210.0,32.128,32.1635,32.0659,32.0748,151210.0
2020-09-11 11:00:00,36.12,36.26,36.12,36.24,123090.0,32.057,32.1813,32.057,32.1635,123090.0
2020-09-11 11:10:00,36.23,36.27,36.16,36.22,103490.0,32.1547,32.1902,32.0925,32.1458,103490.0
2020-09-11 11:20:00,36.22,36.23,36.02,36.05,176340.0,32.1458,32.1547,31.9683,31.9949,176340.0
2020-09-11 11:30:00,36.06,36.06,35.9,35.98,129130.0,32.0038,32.0038,31.8618,31.9328,129130.0
2020-09-11 11:40:00,35.99,36.05,35.93,36.01,89440.0,31.9417,31.9949,31.8884,31.9594,89440.0
2020-09-11 11:50:00,36.0,36.02,35.9,35.91,85150.0,31.9505,31.9683,31.8618,31.8707,85150.0
2020-09-11 12:00:00,35.9,36.01,35.84,35.97,97190.0,31.8618,31.9594,31.8085,31.9239,97190.0
2020-09-11 12:10:00,35.95,35.98,35.88,35.97,47700.0,31.9062,31.9328,31.844,31.9239,47700.0
2020-09-11 12:20:00,35.99,36.03,35.92,35.95,72600.0,31.9417,31.9772,31.8795,31.9062,72600.0
2020-09-11 12:30:00,35.91,35.91,35.8,35.82,155270.0,31.8707,31.8707,31.773,31.7908,155270.0
2020-09-11 12:40:00,35.81,35.83,35.74,35.82,118900.0,31.7819,31.7997,31.7198,31.7908,118900.0
2020-09-11 12:50:00,35.85,35.9,35.72,35.74,69950.0,31.8174,31.8618,31.702,31.7198,69950.0
2020-09-11 13:00:00,35.74,35.77,35.59,35.61,116450.0,31.7198,31.7464,31.5866,31.6044,116450.0
2020-09-11 13:10:00,35.62,35.75,35.57,35.71,168080.0,31.6133,31.7287,31.5689,31.6932,168080.0
2020-09-11 13:20:00,35.7,35.71,35.53,35.56,478680.0,31.6843,31.6932,31.5334,31.56,478680.0
2020-09-11 13:30:00,35.58,35.74,35.47,35.7,541240.0,31.5778,31.7198,31.4801,31.6843,541240.0
2020-09-11 13:40:00,35.69,35.83,35.64,35.67,282010.0,31.6754,31.7997,31.631,31.6577,282010.0
2020-09-11 13:50:00,35.66,35.72,35.53,35.54,187740.0,31.6488,31.702,31.5334,31.5423,187740.0
2020-09-11 14:00:00,35.58,35.88,35.58,35.86,382750.0,31.5778,31.844,31.5778,31.8263,382750.0
2020-09-11 14:10:00,35.85,35.94,35.81,35.87,255400.0,31.8174,31.8973,31.7819,31.8352,255400.0
2020-09-11 14:20:00,35.89,35.9,35.8,35.8,99040.0,31.8529,31.8618,31.773,31.773,99040.0
2020-09-11 14:30:00,35.81,36.06,35.81,36.03,145660.0,31.7819,32.0038,31.7819,31.9772,145660.0
2020-09-11 14:40:00,36.03,36.13,35.98,36.02,317050.0,31.9772,32.0659,31.9328,31.9683,317050.0
2020-09-11 14:50:00,36.02,36.14,35.95,35.95,405210.0,31.9683,32.0748,31.9062,31.9062,405210.0
2020-09-11 15:00:00,35.94,35.96,35.8,35.82,210840.0,31.8973,31.915,31.773,31.7908,210840.0
2020-09-11 15:10:00,35.83,35.98,35.78,35.98,163450.0,31.7997,31.9328,31.7553,31.9328,163450.0
2020-09-11 15:20:00,35.96,36.1,35.95,36.07,85770.0,31.915,32.0393,31.9062,32.0127,85770.0
2020-09-11 15:30:00,36.08,36.13,35.98,36.02,225910.0,32.0215,32.0659,31.9328,31.9683,225910.0
2020-09-11 15:40:00,36.05,36.07,35.97,36.05,229660.0,31.9949,32.0127,31.9239,31.9949,229660.0
2020-09-11 15:50:00,36.04,36.04,35.93,35.98,762370.0,31.986,31.986,31.8884,31.9328,762370.0
2020-09-14 09:30:00,36.5,36.5,35.93,36.09,833250.0,32.3943,32.3943,31.8884,32.0304,833250.0
2020-09-14 09:40:00,36.05,36.39,36.04,36.24,420100.0,31.9949,32.2967,31.986,32.1635,420100.0
2020-09-14 09:50:00,36.25,36.27,36.11,36.14,245070.0,32.1724,32.1902,32.0482,32.0748,245070.0
2020-09-14 10:00:00,36.16,36.23,36.02,36.22,231530.0,32.0925,32.1547,31.9683,32.1458,231530.0
2020-09-14 10:10:00,36.22,36.31,36.18,36.29,236690.0,32.1458,32.2257,32.1103,32.2079,236690.0
2020-09-14 10:20:00,36.28,36.31,36.21,36.28,211010.0,32.199,32.2257,32.1369,32.199,211010.0
2020-09-14 10:30:00,36.27,36.31,36.23,36.28,360920.0,32.1902,32.2257,32.1547,32.199,360920.0
2020-09-14 10:40:00,36.27,36.34,36.27,36.34,173340.0,32.1902,32.2523,32.1902,32.2523,173340.0
2020-09-14 10:50:00,36.32,36.48,36.32,36.48,303840.0,32.2345,32.3765,32.2345,32.3765,303840.0
2020-09-14 11:00:00,36.48,36.5,36.36,36.39,214830.0,32.3765,32.3943,32.27,32.2967,214830.0
2020-09-14 11:10:00,36.4,36.4,36.29,36.37,121150.0,32.3055,32.3055,32.2079,32.2789,121150.0
2020-09-14 11:20:00,36.37,36.45,36.34,36.45,142470.0,32.2789,32.3499,32.2523,32.3499,142470.0
2020-09-14 11:30:00,36.44,36.46,36.38,36.46,150680.0,32.341,32.3588,32.2878,32.3588,150680.0
2020-09-14 11:40:00,36.46,36.5,36.38,36.41,116300.0,32.3588,32.3943,32.2878,32.3144,116300.0
2020-09-14 11:50:00,36.43,36.59,36.41,36.53,271800.0,32.3322,32.4742,32.3144,32.4209,271800.0
2020-09-14 12:00:00,36.54,36.54,36.46,36.49,80050.0,32.4298,32.4298,32.3588,32.3854,80050.0
2020-09-14 12:10:00,36.49,36.52,36.42,36.42,214560.0,32.3854,32.412,32.3233,32.3233,214560.0
2020-09-14 12:20:00,36.42,36.42,36.35,36.36,88480.0,32.3233,32.3233,32.2612,32.27,88480.0
2020-09-14 12:30:00,36.38,36.39,36.3,36.34,75480.0,32.2878,32.2967,32.2168,32.2523,75480.0
2020-09-14 12:40:00,36.34,36.38,36.3,36.31,218060.0,32.2523,32.2878,32.2168,32.2257,218060.0
2020-09-14 12:50:00,36.33,36.34,36.27,36.33,114830.0,32.2434,32.2523,32.1902,32.2434,114830.0
2020-09-14 13:00:00,36.34,36.35,36.23,36.26,170870.0,32.2523,32.2612,32.1547,32.1813,170870.0
2020-09-14 13:10:00,36.27,36.28,36.15,36.15,157710.0,32.1902,32.199,32.0837,32.0837,157710.0
2020-09-14 13:20:00,36.17,36.17,36.09,36.16,177190.0,32.1014,32.1014,32.0304,32.0925,177190.0
2020-09-14 13:30:00,36.16,36.17,36.03,36.09,149910.0,32.0925,32.1014,31.9772,32.0304,149910.0
2020-09-14 13:40:00,36.1,36.17,36.07,36.17,79000.0,32.0393,32.1014,32.0127,32.1014,79000.0
2020-09-14 13:50:00,36.16,36.18,36.12,36.14,107170.0,32.0925,32.1103,32.057,32.0748,107170.0
2020-09-14 14:00:00,36.14,36.23,36.07,36.22,139320.0,32.0748,32.1547,32.0127,32.1458,139320.0
2020-09-14 14:10:00,36.22,36.25,36.18,36.21,136610.0,32.1458,32.1724,32.1103,32.1369,136610.0
2020-09-14 14:20:00,36.22,36.25,36.13,36.14,133340.0,32.1458,32.1724,32.0659,32.0748,133340.0
2020-09-14 14:30:00,36.14,36.16,36.07,36.09,134110.0,32.0748,32.0925,32.0127,32.0304,134110.0
2020-09-14 14:40:00,36.09,36.15,36.04,36.08,119830.0,32.0304,32.0837,31.986,32.0215,119830.0
2020-09-14 14:50:00,36.09,36.14,35.98,36.08,164270.0,32.0304,32.0748,31.9328,32.0215,164270.0
2020-09-14 15:00:00,36.07,36.11,36.05,36.1,113080.0,32.0127,32.0482,31.9949,32.0393,113080.0
2020-09-14 15:10:00,36.09,36.16,36.05,36.14,229260.0,32.0304,32.0925,31.9949,32.0748,229260.0
2020-09-14 15:20:00,36.15,36.16,36.05,36.13,147460.0,32.0837,32.0925,31.9949,32.0659,147460.0
2020-09-14 15:30:00,36.15,36.24,36.14,36.24,163760.0,32.0837,32.1635,32.0748,32.1635,163760.0
2020-09-14 15:40:00,36.24,36.41,36.23,36.41,479740.0,32.1635,32.3144,32.1547,32.3144,479740.0
2020-09-14 15:50:00,36.42,36.43,36.22,36.23,883730.0,32.3233,32.3322,32.1458,32.1547,883730.0
2020-09-15 09:30:00,36.62,36.92,36.55,36.92,791280.0,32.5008,32.767,32.4387,32.767,791280.0
2020-09-15 09:40:00,36.92,37.08,36.9,36.99,648500.0,32.767,32.909,32.7493,32.8292,648500.0
2020-09-15 09:50:00,36.99,37.0,36.83,36.87,394740.0,32.8292,32.838,32.6872,32.7227,394740.0
2020-09-15 10:00:00,36.88,37.0,36.84,36.98,342590.0,32.7315,32.838,32.696,32.8203,342590.0
2020-09-15 10:10:00,36.97,36.99,36.92,36.98,148850.0,32.8114,32.8292,32.767,32.8203,148850.0
2020-09-15 10:20:00,36.97,36.98,36.85,36.96,206190.0,32.8114,32.8203,32.7049,32.8025,206190.0
2020-09-15 10:30:00,36.95,37.01,36.91,36.92,225180.0,32.7937,32.8469,32.7582,32.767,225180.0
2020-09-15 10:40:00,36.87,36.92,36.81,36.9,211120.0,32.7227,32.767,32.6694,32.7493,211120.0
2020-09-15 10:50:00,36.89,36.94,36.78,36.85,248080.0,32.7404,32.7848,32.6428,32.7049,248080.0
2020-09-15 11:00:00,36.84,36.93,36.84,36.85,183680.0,32.696,32.7759,32.696,32.7049,183680.0
2020-09-15 11:10:00,36.87,36.97,36.86,36.96,180700.0,32.7227,32.8114,32.7138,32.8025,180700.0
2020-09-15 11:20:00,36.96,37.08,36.95,37.06,502000.0,32.8025,32.909,32.7937,32.8913,502000.0
2020-09-15 11:30:00,37.06,37.11,37.01,37.03,336070.0,32.8913,32.9357,32.8469,32.8647,336070.0
2020-09-15 11:40:00,37.04,37.05,36.98,37.04,134690.0,32.8735,32.8824,32.8203,32.8735,134690.0
2020-09-15 11:50:00,37.04,37.05,36.99,37.04,154670.0,32.8735,32.8824,32.8292,32.8735,154670.0
2020-09-15 12:00:00,37.03,37.06,37.01,37.02,139460.0,32.8647,32.8913,32.8469,32.8558,139460.0
2020-09-15 12:10:00,37.03,37.05,36.99,37.02,202250.0,32.8647,32.8824,32.8292,32.8558,202250.0
2020-09-15 12:20:00,37.02,37.03,36.99,37.0,201140.0,32.8558,32.8647,32.8292,32.838,201140.0
2020-09-15 12:30:00,37.0,37.05,37.0,37.03,129500.0,32.838,32.8824,32.838,32.8647,129500.0
2020-09-15 12:40:00,37.04,37.05,37.01,37.01,167250.0,32.8735,32.8824,32.8469,32.8469,167250.0
2020-09-15 12:50:00,37.0,37.01,36.97,36.99,64510.0,32.838,32.8469,32.8114,32.8292,64510.0
2020-09-15 13:00:00,36.99,37.01,36.97,36.99,131100.0,32.8292,32.8469,32.8114,32.8292,131100.0
2020-09-15 13:10:00,36.98,36.99,36.94,36.95,88790.0,32.8203,32.8292,32.7848,32.7937,88790.0
2020-09-15 13:20:00,36.95,36.96,36.87,36.87,206030.0,32.7937,32.8025,32.7227,32.7227,206030.0
2020-09-15 13:30:00,36.87,36.9,36.83,36.83,160520.0,32.7227,32.7493,32.6872,32.6872,160520.0
2020-09-15 13:40:00,36.81,36.86,36.81,36.84,244240.0,32.6694,32.7138,32.6694,32.696,244240.0
2020-09-15 13:50:00,36.84,36.85,36.77,36.77,146300.0,32.696,32.7049,32.6339,32.6339,146300.0
2020-09-15 14:00:00,36.78,36.8,36.74,36.77,121330.0,32.6428,32.6605,32.6073,32.6339,121330.0
2020-09-15 14:10:00,36.77,36.81,36.77,36.79,120930.0,32.6339,32.6694,32.6339,32.6517,120930.0
2020-09-15 14:20:00,36.8,36.8,36.76,36.77,46510.0,32.6605,32.6605,32.625,32.6339,46510.0
2020-09-15 14:30:00,36.76,36.77,36.7,36.74,71690.0,32.625,32.6339,32.5718,32.6073,71690.0
2020-09-15 14:40:00,36.75,36.78,36.75,36.77,130150.0,32.6162,32.6428,32.6162,32.6339,130150.0
2020-09-15 14:50:00,36.77,36.82,36.76,36.8,156880.0,32.6339,32.6783,32.625,32.6605,156880.0
2020-09-15 15:00:00,36.8,36.81,36.69,36.71,166160.0,32.6605,32.6694,32.5629,32.5807,166160.0
2020-09-15 15:10:00,36.7,36.77,36.68,36.72,142160.0,32.5718,32.6339,32.554,32.5895,142160.0
2020-09-15 15:20:00,36.73,36.73,36.68,36.72,175070.0,32.5984,32.5984,32.554,32.5895,175070.0
2020-09-15 15:30:00,36.72,36.73,36.54,36.57,288850.0,32.5895,32.5984,32.4298,32.4564,288850.0
2020-09-15 15:40:00,36.57,36.62,36.54,36.61,379190.0,32.4564,32.5008,32.4298,32.4919,379190.0
2020-09-15 15:50:00,36.6,36.74,36.6,36.71,645470.0,32.483,32.6073,32.483,32.5807,645470.0
2020-09-16 09:30:00,36.77,36.87,36.7,36.81,686180.0,32.6339,32.7227,32.5718,32.6694,686180.0
2020-09-16 09:40:00,36.82,36.95,36.74,36.84,274760.0,32.6783,32.7937,32.6073,32.696,274760.0
2020-09-16 09:50:00,36.82,37.01,36.78,36.96,308100.0,32.6783,32.8469,32.6428,32.8025,308100.0
2020-09-16 10:00:00,36.96,36.99,36.86,36.93,288230.0,32.8025,32.8292,32.7138,32.7759,288230.0
2020-09-16 10:10:00,36.93,36.96,36.82,36.83,200960.0,32.7759,32.8025,32.6783,32.6872,200960.0
2020-09-16 10:20:00,36.83,36.95,36.83,36.93,231590.0,32.6872,32.7937,32.6872,32.7759,231590.0
2020-09-16 10:30:00,36.92,36.95,36.83,36.89,169540.0,32.767,32.7937,32.6872,32.7404,169540.0
2020-09-16 10:40:00,36.9,36.91,36.8,36.84,298150.0,32.7493,32.7582,32.6605,32.696,298150.0
2020-09-16 10:50:00,36.84,36.85,36.79,36.82,328330.0,32.696,32.7049,32.6517,32.6783,328330.0
2020-09-16 11:00:00,36.83,36.86,36.79,36.83,90690.0,32.6872,32.7138,32.6517,32.6872,90690.0
2020-09-16 11:10:00,36.83,36.9,36.79,36.88,189890.0,32.6872,32.7493,32.6517,32.7315,189890.0
2020-09-16 11:20:00,36.88,36.91,36.85,36.9,181610.0,32.7315,32.7582,32.7049,32.7493,181610.0
2020-09-16 11:30:00,36.9,36.97,36.89,36.96,119450.0,32.7493,32.8114,32.7404,32.8025,119450.0
2020-09-16 11:40:00,36.96,37.01,36.95,37.0,208380.0,32.8025,32.8469,32.7937,32.838,208380.0
2020-09-16 11:50:00,37.0,37.06,36.97,36.97,120540.0,32.838,32.8913,32.8114,32.8114,120540.0
2020-09-16 12:00:00,36.98,37.01,36.94,36.94,93680.0,32.8203,32.8469,32.7848,32.7848,93680.0
2020-09-16 12:10:00,36.93,36.93,36.76,36.82,187380.0,32.7759,32.7759,32.625,32.6783,187380.0
2020-09-16 12:20:00,36.82,36.92,36.82,36.91,92140.0,32.6783,32.767,32.6783,32.7582,92140.0
2020-09-16 12:30:00,36.91,36.93,36.86,36.93,137580.0,32.7582,32.7759,32.7138,32.7759,137580.0
2020-09-16 12:40:00,36.92,36.93,36.84,36.86,131800.0,32.767,32.7759,32.696,32.7138,131800.0
2020-09-16 12:50:00,36.86,36.96,36.83,36.93,181320.0,32.7138,32.8025,32.6872,32.7759,181320.0
2020-09-16 13:00:00,36.93,36.97,36.89,36.9,126060.0,32.7759,32.8114,32.7404,32.7493,126060.0
2020-09-16 13:10:00,36.91,36.93,36.86,36.89,75970.0,32.7582,32.7759,32.7138,32.7404,75970.0
2020-09-16 13:20:00,36.89,36.9,36.81,36.83,69180.0,32.7404,32.7493,32.6694,32.6872,69180.0
2020-09-16 13:30:00,36.82,36.89,36.8,36.88,213340.0,32.6783,32.7404,32.6605,32.7315,213340.0
2020-09-16 13:40:00,36.88,36.92,36.85,36.9,164180.0,32.7315,32.767,32.7049,32.7493,164180.0
2020-09-16 13:50:00,36.9,36.98,36.9,36.96,175060.0,32.7493,32.8203,32.7493,32.8025,175060.0
2020-09-16 14:00:00,36.96,37.02,36.86,36.91,136950.0,32.8025,32.8558,32.7138,32.7582,136950.0
2020-09-16 14:10:00,36.93,37.1,36.91,37.06,223750.0,32.7759,32.9268,32.7582,32.8913,223750.0
2020-09-16 14:20:00,37.08,37.09,37.02,37.06,147530.0,32.909,32.9179,32.8558,32.8913,147530.0
2020-09-16 14:30:00,37.08,37.2,37.06,37.2,261080.0,32.909,33.0155,32.8913,33.0155,261080.0
2020-09-16 14:40:00,37.18,37.18,37.03,37.07,129890.0,32.9978,32.9978,32.8647,32.9002,129890.0
2020-09-16 14:50:00,37.07,37.09,36.95,37.0,122450.0,32.9002,32.9179,32.7937,32.838,122450.0
2020-09-16 15:00:00,37.0,37.06,36.93,36.93,110200.0,32.838,32.8913,32.7759,32.7759,110200.0
2020-09-16 15:10:00,36.94,36.95,36.8,36.91,213560.0,32.7848,32.7937,32.6605,32.7582,213560.0
2020-09-16 15:20:00,36.91,36.96,36.83,36.85,177700.0,32.7582,32.8025,32.6872,32.7049,177700.0
2020-09-16 15:30:00,36.84,36.88,36.68,36.82,477100.0,32.696,32.7315,32.554,32.6783,477100.0
2020-09-16 15:40:00,36.82,36.92,36.76,36.86,424440.0,32.6783,32.767,32.625,32.7138,424440.0
2020-09-16 15:50:00,36.87,36.88,36.64,36.71,1174230.0,32.7227,32.7315,32.5185,32.5807,1174230.0
2020-09-17 09:30:00,35.58,36.12,35.5,35.94,1623440.0,31.5778,32.057,31.5068,31.8973,1623440.0
2020-09-17 09:40:00,35.92,36.05,35.9,35.93,366510.0,31.8795,31.9949,31.8618,31.8884,366510.0
2020-09-17 09:50:00,35.94,36.25,35.94,36.24,340180.0,31.8973,32.1724,31.8973,32.1635,340180.0
2020-09-17 10:00:00,36.22,36.52,36.22,36.46,429580.0,32.1458,32.412,32.1458,32.3588,429580.0
2020-09-17 10:10:00,36.44,36.55,36.33,36.37,391230.0,32.341,32.4387,32.2434,32.2789,391230.0
2020-09-17 10:20:00,36.37,36.51,36.21,36.34,277390.0,32.2789,32.4032,32.1369,32.2523,277390.0
2020-09-17 10:30:00,36.36,36.55,36.29,36.53,189640.0,32.27,32.4387,32.2079,32.4209,189640.0
2020-09-17 10:40:00,36.52,36.71,36.52,36.6,234280.0,32.412,32.5807,32.412,32.483,234280.0
2020-09-17 10:50:00,36.61,36.7,36.58,36.7,274740.0,32.4919,32.5718,32.4653,32.5718,274740.0
2020-09-17 11:00:00,36.7,36.96,36.7,36.94,672460.0,32.5718,32.8025,32.5718,32.7848,672460.0
2020-09-17 11:10:00,36.94,37.01,36.81,36.82,340770.0,32.7848,32.8469,32.6694,32.6783,340770.0
2020-09-17 11:20:00,36.79,36.8,36.65,36.71,269070.0,32.6517,32.6605,32.5274,32.5807,269070.0
2020-09-17 11:30:00,36.71,36.77,36.56,36.67,124180.0,32.5807,32.6339,32.4475,32.5452,124180.0
2020-09-17 11:40:00,36.7,36.71,36.47,36.5,231960.0,32.5718,32.5807,32.3677,32.3943,231960.0
2020-09-17 11:50:00,36.45,36.58,36.4,36.44,244600.0,32.3499,32.4653,32.3055,32.341,244600.0
2020-09-17 12:00:00,36.44,36.48,36.38,36.38,166950.0,32.341,32.3765,32.2878,32.2878,166950.0
2020-09-17 12:10:00,36.36,36.39,36.16,36.21,309400.0,32.27,32.2967,32.0925,32.1369,309400.0
2020-09-17 12:20:00,36.19,36.3,36.15,36.3,280520.0,32.1192,32.2168,32.0837,32.2168,280520.0
2020-09-17 12:30:00,36.28,36.42,36.24,36.42,160280.0,32.199,32.3233,32.1635,32.3233,160280.0
2020-09-17 12:40:00,36.41,36.43,36.3,36.33,263900.0,32.3144,32.3322,32.2168,32.2434,263900.0
2020-09-17 12:50:00,36.31,36.55,36.27,36.55,92370.0,32.2257,32.4387,32.1902,32.4387,92370.0
2020-09-17 13:00:00,36.54,36.59,36.52,36.59,104860.0,32.4298,32.4742,32.412,32.4742,104860.0
2020-09-17 13:10:00,36.6,36.61,36.44,36.45,174480.0,32.483,32.4919,32.341,32.3499,174480.0
2020-09-17 13:20:00,36.45,36.55,36.44,36.55,105920.0,32.3499,32.4387,32.341,32.4387,105920.0
2020-09-17 13:30:00,36.53,36.61,36.53,36.61,101440.0,32.4209,32.4919,32.4209,32.4919,101440.0
2020-09-17 13:40:00,36.6,36.66,36.57,36.63,88050.0,32.483,32.5363,32.4564,32.5097,88050.0
2020-09-17 13:50:00,36.62,36.65,36.58,36.61,136160.0,32.5008,32.5274,32.4653,32.4919,136160.0
2020-09-17 14:00:00,36.63,36.69,36.59,36.6,126840.0,32.5097,32.5629,32.4742,32.483,126840.0
2020-09-17 14:10:00,36.6,36.65,36.57,36.6,99320.0,32.483,32.5274,32.4564,32.483,99320.0
2020-09-17 14:20:00,36.6,36.6,36.41,36.41,139270.0,32.483,32.483,32.3144,32.3144,139270.0
2020-09-17 14:30:00,36.39,36.48,36.39,36.41,206970.0,32.2967,32.3765,32.2967,32.3144,206970.0
2020-09-17 14:40:00,36.41,36.5,36.39,36.47,104370.0,32.3144,32.3943,32.2967,32.3677,104370.0
2020-09-17 14:50:00,36.46,36.51,36.42,36.46,118920.0,32.3588,32.4032,32.3233,32.3588,118920.0
2020-09-17 15:00:00,36.46,36.47,36.34,36.42,131760.0,32.3588,32.3677,32.2523,32.3233,131760.0
2020-09-17 15:10:00,36.42,36.66,36.42,36.56,204240.0,32.3233,32.5363,32.3233,32.4475,204240.0
2020-09-17 15:20:00,36.55,36.6,36.39,36.43,244250.0,32.4387,32.483,32.2967,32.3322,244250.0
2020-09-17 15:30:00,36.41,36.6,36.41,36.59,285690.0,32.3144,32.483,32.3144,32.4742,285690.0
2020-09-17 15:40:00,36.61,36.62,36.49,36.56,340510.0,32.4919,32.5008,32.3854,32.4475,340510.0
2020-09-17 15:50:00,36.54,36.64,36.5,36.6,962530.0,32.4298,32.5185,32.3943,32.483,962530.0
2020-09-18 09:30:00,36.77,36.78,36.47,36.59,4804080.0,32.6339,32.6428,32.3677,32.4742,4804080.0
2020-09-18 09:40:00,36.61,36.64,36.45,36.49,209140.0,32.4919,32.5185,32.3499,32.3854,209140.0
2020-09-18 09:50:00,36.49,36.55,36.42,36.51,328000.0,32.3854,32.4387,32.3233,32.4032,328000.0
2020-09-18 10:00:00,36.52,36.61,36.5,36.54,230220.0,32.412,32.4919,32.3943,32.4298,230220.0
2020-09-18 10:10:00,36.51,36.6,36.49,36.56,382710.0,32.4032,32.483,32.3854,32.4475,382710.0
2020-09-18 10:20:00,36.57,36.65,36.53,36.58,375740.0,32.4564,32.5274,32.4209,32.4653,375740.0
2020-09-18 10:30:00,36.59,36.59,36.42,36.45,261960.0,32.4742,32.4742,32.3233,32.3499,261960.0
2020-09-18 10:40:00,36.47,36.5,36.32,36.34,349310.0,32.3677,32.3943,32.2345,32.2523,349310.0
2020-09-18 10:50:00,36.35,36.35,36.17,36.2,263280.0,32.2612,32.2612,32.1014,32.128,263280.0
2020-09-18 11:00:00,36.23,36.29,36.13,36.29,223360.0,32.1547,32.2079,32.0659,32.2079,223360.0
2020-09-18 11:10:00,36.27,36.32,36.22,36.27,442440.0,32.1902,32.2345,32.1458,32.1902,442440.0
2020-09-18 11:20:00,36.28,36.37,36.26,36.29,165430.0,32.199,32.2789,32.1813,32.2079,165430.0
2020-09-18 11:30:00,36.28,36.31,36.02,36.05,282860.0,32.199,32.2257,31.9683,31.9949,282860.0
2020-09-18 11:40:00,36.06,36.2,35.99,36.2,229440.0,32.0038,32.128,31.9417,32.128,229440.0
2020-09-18 11:50:00,36.22,36.22,36.11,36.17,140640.0,32.1458,32.1458,32.0482,32.1014,140640.0
2020-09-18 12:00:00,36.16,36.28,36.15,36.26,306910.0,32.0925,32.199,32.0837,32.1813,306910.0
2020-09-18 12:10:00,36.25,36.26,35.96,35.99,372000.0,32.1724,32.1813,31.915,31.9417,372000.0
2020-09-18 12:20:00,36.0,36.04,35.92,36.02,232250.0,31.9505,31.986,31.8795,31.9683,232250.0
2020-09-18 12:30:00,36.02,36.05,35.81,35.83,314360.0,31.9683,31.9949,31.7819,31.7997,314360.0
2020-09-18 12:40:00,35.83,35.86,35.75,35.76,282690.0,31.7997,31.8263,31.7287,31.7375,282690.0
2020-09-18 12:50:00,35.75,35.85,35.7,35.84,148330.0,31.7287,31.8174,31.6843,31.8085,148330.0
2020-09-18 13:00:00,35.85,35.88,35.71,35.73,102570.0,31.8174,31.844,31.6932,31.7109,102570.0
2020-09-18 13:10:00,35.73,35.84,35.71,35.75,130710.0,31.7109,31.8085,31.6932,31.7287,130710.0
2020-09-18 13:20:00,35.77,35.77,35.58,35.6,192050.0,31.7464,31.7464,31.5778,31.5955,192050.0
2020-09-18 13:30:00,35.59,35.75,35.51,35.69,272360.0,31.5866,31.7287,31.5156,31.6754,272360.0
2020-09-18 13:40:00,35.7,35.78,35.66,35.77,288150.0,31.6843,31.7553,31.6488,31.7464,288150.0
2020-09-18 13:50:00,35.78,35.84,35.74,35.83,230750.0,31.7553,31.8085,31.7198,31.7997,230750.0
2020-09-18 14:00:00,35.81,35.88,35.72,35.88,351050.0,31.7819,31.844,31.702,31.844,351050.0
2020-09-18 14:10:00,35.85,35.95,35.83,35.83,200780.0,31.8174,31.9062,31.7997,31.7997,200780.0
2020-09-18 14:20:00,35.85,35.94,35.83,35.91,138500.0,31.8174,31.8973,31.7997,31.8707,138500.0
2020-09-18 14:30:00,35.89,35.95,35.89,35.91,43860.0,31.8529,31.9062,31.8529,31.8707,43860.0
2020-09-18 14:40:00,35.92,35.96,35.85,35.96,70770.0,31.8795,31.915,31.8174,31.915,70770.0
2020-09-18 14:50:00,35.93,36.01,35.91,36.01,113330.0,31.8884,31.9594,31.8707,31.9594,113330.0
2020-09-18 15:00:00,36.02,36.1,36.01,36.08,127400.0,31.9683,32.0393,31.9594,32.0215,127400.0
2020-09-18 15:10:00,36.08,36.11,36.01,36.07,169620.0,32.0215,32.0482,31.9594,32.0127,169620.0
2020-09-18 15:20:00,36.06,36.17,36.04,36.15,191690.0,32.0038,32.1014,31.986,32.0837,191690.0
2020-09-18 15:30:00,36.14,36.21,36.12,36.17,207190.0,32.0748,32.1369,32.057,32.1014,207190.0
2020-09-18 15:40:00,36.16,36.18,36.11,36.14,301950.0,32.0925,32.1103,32.0482,32.0748,301950.0
2020-09-18 15:50:00,36.14,36.14,35.83,35.93,2561020.0,32.0748,32.0748,31.7997,31.8884,2561020.0
2020-09-21 09:30:00,35.01,35.2,34.69,34.71,1597860.0,31.3589,31.5291,31.0723,31.0902,1597860.0
2020-09-21 09:40:00,34.69,35.0,34.63,34.97,863850.0,31.0723,31.35,31.0186,31.3231,863850.0
2020-09-21 09:50:00,34.98,34.99,34.64,34.76,558460.0,31.3321,31.341,31.0275,31.135,558460.0
2020-09-21 10:00:00,34.74,34.77,34.52,34.64,486470.0,31.1171,31.144,30.92,31.0275,486470.0
2020-09-21 10:10:00,34.66,34.71,34.54,34.61,343540.0,31.0454,31.0902,30.938,31.0007,343540.0
2020-09-21 10:20:00,34.59,34.63,34.38,34.48,515220.0,30.9827,31.0186,30.7946,30.8842,515220.0
2020-09-21 10:30:00,34.45,34.5,34.38,34.43,428210.0,30.8573,30.9021,30.7946,30.8394,428210.0
2020-09-21 10:40:00,34.43,34.56,34.35,34.56,337820.0,30.8394,30.9559,30.7678,30.9559,337820.0
2020-09-21 10:50:00,34.57,34.64,34.51,34.62,458530.0,30.9648,31.0275,30.9111,31.0096,458530.0
2020-09-21 11:00:00,34.59,34.7,34.58,34.68,253030.0,30.9827,31.0813,30.9738,31.0634,253030.0
2020-09-21 11:10:00,34.67,34.67,34.46,34.47,247960.0,31.0544,31.0544,30.8663,30.8753,247960.0
2020-09-21 11:20:00,34.48,34.56,34.45,34.56,213360.0,30.8842,30.9559,30.8573,30.9559,213360.0
2020-09-21 11:30:00,34.55,34.6,34.46,34.54,198160.0,30.9469,30.9917,30.8663,30.938,198160.0
2020-09-21 11:40:00,34.55,34.67,34.53,34.66,234060.0,30.9469,31.0544,30.929,31.0454,234060.0
2020-09-21 11:50:00,34.66,34.81,34.65,34.81,169120.0,31.0454,31.1798,31.0365,31.1798,169120.0
2020-09-21 12:00:00,34.8,34.94,34.79,34.9,258570.0,31.1708,31.2962,31.1619,31.2604,258570.0
2020-09-21 12:10:00,34.9,34.92,34.83,34.88,271230.0,31.2604,31.2783,31.1977,31.2425,271230.0
2020-09-21 12:20:00,34.9,35.07,34.89,35.0,378540.0,31.2604,31.4127,31.2515,31.35,378540.0
2020-09-21 12:30:00,35.0,35.04,34.94,34.99,160960.0,31.35,31.3858,31.2962,31.341,160960.0
2020-09-21 12:40:00,34.97,35.01,34.82,34.89,205270.0,31.3231,31.3589,31.1888,31.2515,205270.0
2020-09-21 12:50:00,34.87,34.93,34.84,34.86,241220.0,31.2335,31.2873,31.2067,31.2246,241220.0
2020-09-21 13:00:00,34.87,34.89,34.8,34.87,207920.0,31.2335,31.2515,31.1708,31.2335,207920.0
2020-09-21 13:10:00,34.89,35.01,34.88,34.91,193460.0,31.2515,31.3589,31.2425,31.2694,193460.0
2020-09-21 13:20:00,34.91,34.98,34.91,34.96,92840.0,31.2694,31.3321,31.2694,31.3142,92840.0
2020-09-21 13:30:00,34.95,35.05,34.95,35.04,142500.0,31.3052,31.3948,31.3052,31.3858,142500.0
2020-09-21 13:40:00,35.05,35.05,34.91,34.93,217340.0,31.3948,31.3948,31.2694,31.2873,217340.0
2020-09-21 13:50:00,34.93,34.95,34.82,34.88,116760.0,31.2873,31.3052,31.1888,31.2425,116760.0
2020-09-21 14:00:00,34.88,34.92,34.84,34.86,169840.0,31.2425,31.2783,31.2067,31.2246,169840.0
2020-09-21 14:10:00,34.86,34.87,34.77,34.81,165120.0,31.2246,31.2335,31.144,31.1798,165120.0
2020-09-21 14:20:00,34.8,34.84,34.77,34.79,167020.0,31.1708,31.2067,31.144,31.1619,167020.0
2020-09-21 14:30:00,34.77,34.78,34.7,34.72,143270.0,31.144,31.1529,31.0813,31.0992,143270.0
2020-09-21 14:40:00,34.71,34.73,34.66,34.66,115140.0,31.0902,31.1081,31.0454,31.0454,115140.0
2020-09-21 14:50:00,34.68,34.78,34.67,34.72,162600.0,31.0634,31.1529,31.0544,31.0992,162600.0
2020-09-21 15:00:00,34.73,34.89,34.71,34.88,162880.0,31.1081,31.2515,31.0902,31.2425,162880.0
2020-09-21 15:10:00,34.88,34.95,34.86,34.89,197710.0,31.2425,31.3052,31.2246,31.2515,197710.0
2020-09-21 15:20:00,34.91,34.96,34.86,34.89,218180.0,31.2694,31.3142,31.2246,31.2515,218180.0
2020-09-21 15:30:00,34.9,35.01,34.87,34.97,425680.0,31.2604,31.3589,31.2335,31.3231,425680.0
2020-09-21 15:40:00,34.99,35.01,34.93,34.93,279430.0,31.341,31.3589,31.2873,31.2873,279430.0
2020-09-21 15:50:00,34.92,35.2,34.92,35.19,1076020.0,31.2783,31.5291,31.2783,31.5202,1076020.0
2020-09-22 09:30:00,35.64,35.64,35.32,35.44,763600.0,31.9232,31.9232,31.6366,31.7441,763600.0
2020-09-22 09:40:00,35.45,35.51,35.3,35.39,301050.0,31.7531,31.8068,31.6187,31.6993,301050.0
2020-09-22 09:50:00,35.37,35.43,35.31,35.41,406160.0,31.6814,31.7351,31.6277,31.7172,406160.0
2020-09-22 10:00:00,35.38,35.54,35.36,35.54,371290.0,31.6904,31.8337,31.6724,31.8337,371290.0
2020-09-22 10:10:00,35.53,35.65,35.52,35.57,367000.0,31.8247,31.9322,31.8158,31.8605,367000.0
2020-09-22 10:20:00,35.59,35.6,35.46,35.54,300250.0,31.8785,31.8874,31.762,31.8337,300250.0
2020-09-22 10:30:00,35.54,35.6,35.5,35.5,158440.0,31.8337,31.8874,31.7978,31.7978,158440.0
2020-09-22 10:40:00,35.52,35.52,35.38,35.42,218870.0,31.8158,31.8158,31.6904,31.7262,218870.0
2020-09-22 10:50:00,35.42,35.52,35.36,35.36,159130.0,31.7262,31.8158,31.6724,31.6724,159130.0
2020-09-22 11:00:00,35.38,35.42,35.32,35.35,240330.0,31.6904,31.7262,31.6366,31.6635,240330.0
2020-09-22 11:10:00,35.37,35.49,35.32,35.48,203630.0,31.6814,31.7889,31.6366,31.7799,203630.0
2020-09-22 11:20:00,35.49,35.52,35.45,35.46,194020.0,31.7889,31.8158,31.7531,31.762,194020.0
2020-09-22 11:30:00,35.47,35.49,35.37,35.46,150220.0,31.771,31.7889,31.6814,31.762,150220.0
2020-09-22 11:40:00,35.47,35.51,35.46,35.5,96620.0,31.771,31.8068,31.762,31.7978,96620.0
2020-09-22 11:50:00,35.5,35.61,35.48,35.61,312420.0,31.7978,31.8964,31.7799,31.8964,312420.0
2020-09-22 12:00:00,35.62,35.67,35.61,35.67,257180.0,31.9053,31.9501,31.8964,31.9501,257180.0
2020-09-22 12:10:00,35.66,35.71,35.65,35.66,154320.0,31.9412,31.9859,31.9322,31.9412,154320.0
2020-09-22 12:20:00,35.66,35.69,35.59,35.62,148790.0,31.9412,31.968,31.8785,31.9053,148790.0
2020-09-22 12:30:00,35.63,35.64,35.56,35.6,81560.0,31.9143,31.9232,31.8516,31.8874,81560.0
2020-09-22 12:40:00,35.59,35.6,35.54,35.57,62320.0,31.8785,31.8874,31.8337,31.8605,62320.0
2020-09-22 12:50:00,35.57,35.63,35.54,35.58,74000.0,31.8605,31.9143,31.8337,31.8695,74000.0
2020-09-22 13:00:00,35.57,35.64,35.55,35.64,104250.0,31.8605,31.9232,31.8426,31.9232,104250.0
2020-09-22 13:10:00,35.63,35.7,35.63,35.7,97830.0,31.9143,31.977,31.9143,31.977,97830.0
2020-09-22 13:20:00,35.7,35.74,35.69,35.74,81230.0,31.977,32.0128,31.968,32.0128,81230.0
2020-09-22 13:30:00,35.73,35.78,35.73,35.74,149450.0,32.0039,32.0486,32.0039,32.0128,149450.0
2020-09-22 13:40:00,35.75,35.86,35.73,35.86,147940.0,32.0218,32.1203,32.0039,32.1203,147940.0
2020-09-22 13:50:00,35.85,35.87,35.83,35.83,135860.0,32.1113,32.1293,32.0934,32.0934,135860.0
2020-09-22 14:00:00,35.85,35.97,35.85,35.9,285290.0,32.1113,32.2188,32.1113,32.1561,285290.0
2020-09-22 14:10:00,35.9,35.97,35.88,35.95,131060.0,32.1561,32.2188,32.1382,32.2009,131060.0
2020-09-22 14:20:00,35.94,35.94,35.87,35.9,135320.0,32.192,32.192,32.1293,32.1561,135320.0
2020-09-22 14:30:00,35.92,35.96,35.88,35.96,201110.0,32.174,32.2099,32.1382,32.2099,201110.0
2020-09-22 14:40:00,35.95,35.99,35.92,35.93,130560.0,32.2009,32.2367,32.174,32.183,130560.0
2020-09-22 14:50:00,35.93,35.99,35.91,35.97,228660.0,32.183,32.2367,32.1651,32.2188,228660.0
2020-09-22 15:00:00,35.98,36.08,35.94,36.04,412030.0,32.2278,32.3174,32.192,32.2815,412030.0
2020-09-22 15:10:00,36.05,36.1,36.01,36.09,263400.0,32.2905,32.3353,32.2547,32.3263,263400.0
2020-09-22 15:20:00,36.09,36.18,36.05,36.17,412270.0,32.3263,32.4069,32.2905,32.398,412270.0
2020-09-22 15:30:00,36.17,36.17,36.05,36.12,233840.0,32.398,32.398,32.2905,32.3532,233840.0
2020-09-22 15:40:00,36.12,36.15,36.08,36.1,441720.0,32.3532,32.3801,32.3174,32.3353,441720.0
2020-09-22 15:50:00,36.09,36.18,36.02,36.18,1139260.0,32.3263,32.4069,32.2636,32.4069,1139260.0
2020-09-23 09:30:00,36.03,36.05,35.8,35.93,611120.0,32.2726,32.2905,32.0666,32.183,611120.0
2020-09-23 09:40:00,35.92,36.12,35.89,36.11,290200.0,32.174,32.3532,32.1472,32.3442,290200.0
2020-09-23 09:50:00,36.09,36.09,35.89,35.91,170150.0,32.3263,32.3263,32.1472,32.1651,170150.0
2020-09-23 10:00:00,35.89,35.93,35.8,35.82,394060.0,32.1472,32.183,32.0666,32.0845,394060.0
2020-09-23 10:10:00,35.83,35.89,35.8,35.85,168010.0,32.0934,32.1472,32.0666,32.1113,168010.0
2020-09-23 10:20:00,35.83,35.9,35.79,35.85,128390.0,32.0934,32.1561,32.0576,32.1113,128390.0
2020-09-23 10:30:00,35.85,35.9,35.73,35.82,126120.0,32.1113,32.1561,32.0039,32.0845,126120.0
2020-09-23 10:40:00,35.79,35.93,35.79,35.93,110600.0,32.0576,32.183,32.0576,32.183,110600.0
2020-09-23 10:50:00,35.92,35.97,35.84,35.91,79870.0,32.174,32.2188,32.1024,32.1651,79870.0
2020-09-23 11:00:00,35.91,35.97,35.88,35.96,51600.0,32.1651,32.2188,32.1382,32.2099,51600.0
2020-09-23 11:10:00,35.96,36.01,35.92,35.96,67040.0,32.2099,32.2547,32.174,32.2099,67040.0
2020-09-23 11:20:00,35.98,35.98,35.83,35.89,188330.0,32.2278,32.2278,32.0934,32.1472,188330.0
2020-09-23 11:30:00,35.9,35.92,35.82,35.92,62290.0,32.1561,32.174,32.0845,32.174,62290.0
2020-09-23 11:40:00,35.93,35.94,35.83,35.86,56780.0,32.183,32.192,32.0934,32.1203,56780.0
2020-09-23 11:50:00,35.84,35.85,35.74,35.74,145280.0,32.1024,32.1113,32.0128,32.0128,145280.0
2020-09-23 12:00:00,35.76,35.87,35.75,35.86,81780.0,32.0307,32.1293,32.0218,32.1203,81780.0
2020-09-23 12:10:00,35.86,35.9,35.8,35.8,149380.0,32.1203,32.1561,32.0666,32.0666,149380.0
2020-09-23 12:20:00,35.81,35.86,35.74,35.85,145590.0,32.0755,32.1203,32.0128,32.1113,145590.0
2020-09-23 12:30:00,35.86,35.87,35.8,35.86,73000.0,32.1203,32.1293,32.0666,32.1203,73000.0
2020-09-23 12:40:00,35.87,35.95,35.87,35.93,82310.0,32.1293,32.2009,32.1293,32.183,82310.0
2020-09-23 12:50:00,35.93,35.99,35.92,35.98,90310.0,32.183,32.2367,32.174,32.2278,90310.0
2020-09-23 13:00:00,35.96,36.07,35.96,36.03,153430.0,32.2099,32.3084,32.2099,32.2726,153430.0
2020-09-23 13:10:00,36.04,36.06,36.0,36.05,83840.0,32.2815,32.2994,32.2457,32.2905,83840.0
2020-09-23 13:20:00,36.05,36.08,35.99,36.0,86360.0,32.2905,32.3174,32.2367,32.2457,86360.0
2020-09-23 13:30:00,36.0,36.01,35.94,35.94,87460.0,32.2457,32.2547,32.192,32.192,87460.0
2020-09-23 13:40:00,35.95,35.95,35.87,35.95,140270.0,32.2009,32.2009,32.1293,32.2009,140270.0
2020-09-23 13:50:00,35.93,35.93,35.84,35.86,158690.0,32.183,32.183,32.1024,32.1203,158690.0
2020-09-23 14:00:00,35.84,35.84,35.77,35.77,251850.0,32.1024,32.1024,32.0397,32.0397,251850.0
2020-09-23 14:10:00,35.77,35.78,35.57,35.57,212010.0,32.0397,32.0486,31.8605,31.8605,212010.0
2020-09-23 14:20:00,35.58,35.64,35.51,35.54,194860.0,31.8695,31.9232,31.8068,31.8337,194860.0
2020-09-23 14:30:00,35.52,35.58,35.46,35.55,106070.0,31.8158,31.8695,31.762,31.8426,106070.0
2020-09-23 14:40:00,35.53,35.53,35.41,35.47,99220.0,31.8247,31.8247,31.7172,31.771,99220.0
2020-09-23 14:50:00,35.46,35.53,35.37,35.38,208300.0,31.762,31.8247,31.6814,31.6904,208300.0
2020-09-23 15:00:00,35.38,35.41,35.23,35.28,189820.0,31.6904,31.7172,31.556,31.6008,189820.0
2020-09-23 15:10:00,35.29,35.4,35.25,35.36,237060.0,31.6097,31.7083,31.5739,31.6724,237060.0
2020-09-23 15:20:00,35.33,35.36,35.21,35.32,295090.0,31.6456,31.6724,31.5381,31.6366,295090.0
2020-09-23 15:30:00,35.33,35.36,35.26,35.31,320830.0,31.6456,31.6724,31.5829,31.6277,320830.0
2020-09-23 15:40:00,35.34,35.38,35.14,35.17,469900.0,31.6545,31.6904,31.4754,31.5023,469900.0
2020-09-23 15:50:00,35.16,35.17,35.0,35.17,1489210.0,31.4933,31.5023,31.35,31.5023,1489210.0
2020-09-24 09:30:00,35.07,35.31,34.91,35.17,404910.0,31.4127,31.6277,31.2694,31.5023,404910.0
2020-09-24 09:40:00,35.13,35.31,35.0,35.31,402030.0,31.4664,31.6277,31.35,31.6277,402030.0
2020-09-24 09:50:00,35.33,35.44,35.29,35.35,181690.0,31.6456,31.7441,31.6097,31.6635,181690.0
2020-09-24 10:00:00,35.38,35.55,35.34,35.52,340100.0,31.6904,31.8426,31.6545,31.8158,340100.0
2020-09-24 10:10:00,35.51,35.52,35.39,35.43,142660.0,31.8068,31.8158,31.6993,31.7351,142660.0
2020-09-24 10:20:00,35.41,35.41,35.27,35.31,173870.0,31.7172,31.7172,31.5918,31.6277,173870.0
2020-09-24 10:30:00,35.31,35.31,35.14,35.14,140020.0,31.6277,31.6277,31.4754,31.4754,140020.0
2020-09-24 10:40:00,35.15,35.45,35.15,35.43,183820.0,31.4843,31.7531,31.4843,31.7351,183820.0
2020-09-24 10:50:00,35.4,35.46,35.36,35.43,160240.0,31.7083,31.762,31.6724,31.7351,160240.0
2020-09-24 11:00:00,35.41,35.45,35.32,35.34,102870.0,31.7172,31.7531,31.6366,31.6545,102870.0
2020-09-24 11:10:00,35.35,35.49,35.32,35.39,131270.0,31.6635,31.7889,31.6366,31.6993,131270.0
2020-09-24 11:20:00,35.37,35.54,35.36,35.44,173150.0,31.6814,31.8337,31.6724,31.7441,173150.0
2020-09-24 11:30:00,35.45,35.52,35.43,35.48,150300.0,31.7531,31.8158,31.7351,31.7799,150300.0
2020-09-24 11:40:00,35.5,35.54,35.41,35.47,406030.0,31.7978,31.8337,31.7172,31.771,406030.0
2020-09-24 11:50:00,35.47,35.54,35.39,35.54,109190.0,31.771,31.8337,31.6993,31.8337,109190.0
2020-09-24 12:00:00,35.55,35.62,35.51,35.61,178680.0,31.8426,31.9053,31.8068,31.8964,178680.0
2020-09-24 12:10:00,35.6,35.6,35.47,35.51,141530.0,31.8874,31.8874,31.771,31.8068,141530.0
2020-09-24 12:20:00,35.52,35.55,35.43,35.47,157570.0,31.8158,31.8426,31.7351,31.771,157570.0
2020-09-24 12:30:00,35.45,35.45,35.33,35.38,75140.0,31.7531,31.7531,31.6456,31.6904,75140.0
2020-09-24 12:40:00,35.36,35.45,35.36,35.44,70700.0,31.6724,31.7531,31.6724,31.7441,70700.0
2020-09-24 12:50:00,35.47,35.53,35.42,35.52,107810.0,31.771,31.8247,31.7262,31.8158,107810.0
2020-09-24 13:00:00,35.52,35.6,35.52,35.57,76600.0,31.8158,31.8874,31.8158,31.8605,76600.0
2020-09-24 13:10:00,35.6,35.67,35.59,35.62,133080.0,31.8874,31.9501,31.8785,31.9053,133080.0
2020-09-24 13:20:00,35.61,35.65,35.57,35.64,310010.0,31.8964,31.9322,31.8605,31.9232,310010.0
2020-09-24 13:30:00,35.64,35.69,35.61,35.69,99030.0,31.9232,31.968,31.8964,31.968,99030.0
2020-09-24 13:40:00,35.68,35.76,35.68,35.71,167900.0,31.9591,32.0307,31.9591,31.9859,167900.0
2020-09-24 13:50:00,35.71,35.72,35.6,35.6,172000.0,31.9859,31.9949,31.8874,31.8874,172000.0
2020-09-24 14:00:00,35.6,35.6,35.53,35.58,96000.0,31.8874,31.8874,31.8247,31.8695,96000.0
2020-09-24 14:10:00,35.57,35.58,35.43,35.44,149160.0,31.8605,31.8695,31.7351,31.7441,149160.0
2020-09-24 14:20:00,35.45,35.48,35.4,35.44,87760.0,31.7531,31.7799,31.7083,31.7441,87760.0
2020-09-24 14:30:00,35.43,35.5,35.43,35.48,86910.0,31.7351,31.7978,31.7351,31.7799,86910.0
2020-09-24 14:40:00,35.49,35.55,35.39,35.39,146100.0,31.7889,31.8426,31.6993,31.6993,146100.0
2020-09-24 14:50:00,35.39,35.41,35.25,35.26,165530.0,31.6993,31.7172,31.5739,31.5829,165530.0
2020-09-24 15:00:00,35.27,35.31,35.22,35.27,109990.0,31.5918,31.6277,31.547,31.5918,109990.0
2020-09-24 15:10:00,35.25,35.35,35.24,35.25,141950.0,31.5739,31.6635,31.565,31.5739,141950.0
2020-09-24 15:20:00,35.26,35.26,35.1,35.13,231020.0,31.5829,31.5829,31.4396,31.4664,231020.0
2020-09-24 15:30:00,35.11,35.26,35.09,35.25,210310.0,31.4485,31.5829,31.4306,31.5739,210310.0
2020-09-24 15:40:00,35.26,35.37,35.22,35.22,215670.0,31.5829,31.6814,31.547,31.547,215670.0
2020-09-24 15:50:00,35.2,35.3,35.05,35.25,769260.0,31.5291,31.6187,31.3948,31.5739,769260.0
2020-09-25 09:30:00,35.19,35.23,34.86,34.93,705890.0,31.5202,31.556,31.2246,31.2873,705890.0
2020-09-25 09:40:00,34.93,35.02,34.84,34.92,251720.0,31.2873,31.3679,31.2067,31.2783,251720.0
2020-09-25 09:50:00,34.89,35.02,34.86,35.0,167150.0,31.2515,31.3679,31.2246,31.35,167150.0
2020-09-25 10:00:00,35.04,35.04,34.95,34.97,167630.0,31.3858,31.3858,31.3052,31.3231,167630.0
2020-09-25 10:10:00,34.93,35.02,34.83,35.02,115450.0,31.2873,31.3679,31.1977,31.3679,115450.0
2020-09-25 10:20:00,35.05,35.22,35.01,35.11,357470.0,31.3948,31.547,31.3589,31.4485,357470.0
2020-09-25 10:30:00,35.11,35.25,35.1,35.23,160180.0,31.4485,31.5739,31.4396,31.556,160180.0
2020-09-25 10:40:00,35.28,35.33,35.23,35.26,134460.0,31.6008,31.6456,31.556,31.5829,134460.0
2020-09-25 10:50:00,35.27,35.31,35.21,35.21,130260.0,31.5918,31.6277,31.5381,31.5381,130260.0
2020-09-25 11:00:00,35.22,35.25,35.16,35.2,117520.0,31.547,31.5739,31.4933,31.5291,117520.0
2020-09-25 11:10:00,35.19,35.37,35.19,35.35,381990.0,31.5202,31.6814,31.5202,31.6635,381990.0
2020-09-25 11:20:00,35.34,35.45,35.33,35.42,395980.0,31.6545,31.7531,31.6456,31.7262,395980.0
2020-09-25 11:30:00,35.4,35.45,35.38,35.38,396360.0,31.7083,31.7531,31.6904,31.6904,396360.0
2020-09-25 11:40:00,35.41,35.41,35.35,35.37,107860.0,31.7172,31.7172,31.6635,31.6814,107860.0
2020-09-25 11:50:00,35.37,35.4,35.33,35.33,114470.0,31.6814,31.7083,31.6456,31.6456,114470.0
2020-09-25 12:00:00,35.36,35.48,35.34,35.47,216900.0,31.6724,31.7799,31.6545,31.771,216900.0
2020-09-25 12:10:00,35.47,35.51,35.4,35.41,175760.0,31.771,31.8068,31.7083,31.7172,175760.0
2020-09-25 12:20:00,35.41,35.42,35.35,35.4,96300.0,31.7172,31.7262,31.6635,31.7083,96300.0
2020-09-25 12:30:00,35.4,35.41,35.28,35.32,103660.0,31.7083,31.7172,31.6008,31.6366,103660.0
2020-09-25 12:40:00,35.33,35.39,35.33,35.37,53140.0,31.6456,31.6993,31.6456,31.6814,53140.0
2020-09-25 12:50:00,35.37,35.4,35.36,35.39,106400.0,31.6814,31.7083,31.6724,31.6993,106400.0
2020-09-25 13:00:00,35.39,35.43,35.36,35.39,275570.0,31.6993,31.7351,31.6724,31.6993,275570.0
2020-09-25 13:10:00,35.4,35.41,35.35,35.37,224570.0,31.7083,31.7172,31.6635,31.6814,224570.0
2020-09-25 13:20:00,35.36,35.38,35.3,35.32,264320.0,31.6724,31.6904,31.6187,31.6366,264320.0
2020-09-25 13:30:00,35.32,35.35,35.29,35.31,352880.0,31.6366,31.6635,31.6097,31.6277,352880.0
2020-09-25 13:40:00,35.31,35.39,35.3,35.37,534890.0,31.6277,31.6993,31.6187,31.6814,534890.0
2020-09-25 13:50:00,35.37,35.43,35.35,35.41,478820.0,31.6814,31.7351,31.6635,31.7172,478820.0
2020-09-25 14:00:00,35.4,35.45,35.4,35.41,316340.0,31.7083,31.7531,31.7083,31.7172,316340.0
2020-09-25 14:10:00,35.42,35.45,35.38,35.44,159930.0,31.7262,31.7531,31.6904,31.7441,159930.0
2020-09-25 14:20:00,35.45,35.53,35.42,35.42,517370.0,31.7531,31.8247,31.7262,31.7262,517370.0
2020-09-25 14:30:00,35.43,35.55,35.43,35.54,116200.0,31.7351,31.8426,31.7351,31.8337,116200.0
2020-09-25 14:40:00,35.53,35.54,35.49,35.49,305830.0,31.8247,31.8337,31.7889,31.7889,305830.0
2020-09-25 14:50:00,35.5,35.56,35.5,35.55,277300.0,31.7978,31.8516,31.7978,31.8426,277300.0
2020-09-25 15:00:00,35.55,35.71,35.53,35.7,309960.0,31.8426,31.9859,31.8247,31.977,309960.0
2020-09-25 15:10:00,35.69,35.73,35.68,35.71,310020.0,31.968,32.0039,31.9591,31.9859,310020.0
2020-09-25 15:20:00,35.71,35.77,35.69,35.76,241420.0,31.9859,32.0397,31.968,32.0307,241420.0
2020-09-25 15:30:00,35.76,35.76,35.68,35.68,224940.0,32.0307,32.0307,31.9591,31.9591,224940.0
2020-09-25 15:40:00,35.66,35.7,35.61,35.7,347930.0,31.9412,31.977,31.8964,31.977,347930.0
2020-09-25 15:50:00,35.68,35.7,35.57,35.68,858120.0,31.9591,31.977,31.8605,31.9591,858120.0
2020-09-28 09:30:00,36.15,36.19,35.9,36.01,711490.0,32.3801,32.4159,32.1561,32.2547,711490.0
2020-09-28 09:40:00,36.04,36.1,35.97,35.98,340540.0,32.2815,32.3353,32.2188,32.2278,340540.0
2020-09-28 09:50:00,35.98,36.17,35.94,36.13,475070.0,32.2278,32.398,32.192,32.3621,475070.0
2020-09-28 10:00:00,36.14,36.24,36.12,36.19,478010.0,32.3711,32.4607,32.3532,32.4159,478010.0
2020-09-28 10:10:00,36.18,36.44,36.15,36.44,372470.0,32.4069,32.6398,32.3801,32.6398,372470.0
2020-09-28 10:20:00,36.42,36.48,36.41,36.42,480980.0,32.6219,32.6756,32.6129,32.6219,480980.0
2020-09-28 10:30:00,36.4,36.5,36.38,36.4,320880.0,32.604,32.6936,32.5861,32.604,320880.0
2020-09-28 10:40:00,36.39,36.46,36.34,36.34,396120.0,32.595,32.6577,32.5502,32.5502,396120.0
2020-09-28 10:50:00,36.33,36.34,36.26,36.27,92770.0,32.5413,32.5502,32.4786,32.4875,92770.0
2020-09-28 11:00:00,36.29,36.43,36.28,36.4,491630.0,32.5055,32.6309,32.4965,32.604,491630.0
2020-09-28 11:10:00,36.4,36.46,36.36,36.39,111970.0,32.604,32.6577,32.5682,32.595,111970.0
2020-09-28 11:20:00,36.37,36.44,36.31,36.42,95760.0,32.5771,32.6398,32.5234,32.6219,95760.0
2020-09-28 11:30:00,36.41,36.5,36.37,36.5,180670.0,32.6129,32.6936,32.5771,32.6936,180670.0
2020-09-28 11:40:00,36.48,36.48,36.37,36.4,117280.0,32.6756,32.6756,32.5771,32.604,117280.0
2020-09-28 11:50:00,36.39,36.43,36.32,36.34,152160.0,32.595,32.6309,32.5323,32.5502,152160.0
2020-09-28 12:00:00,36.35,36.39,36.34,36.39,111910.0,32.5592,32.595,32.5502,32.595,111910.0
2020-09-28 12:10:00,36.38,36.39,36.31,36.32,96300.0,32.5861,32.595,32.5234,32.5323,96300.0
2020-09-28 12:20:00,36.32,36.41,36.31,36.41,235910.0,32.5323,32.6129,32.5234,32.6129,235910.0
2020-09-28 12:30:00,36.42,36.51,36.38,36.46,191310.0,32.6219,32.7025,32.5861,32.6577,191310.0
2020-09-28 12:40:00,36.47,36.57,36.47,36.53,167340.0,32.6667,32.7563,32.6667,32.7204,167340.0
2020-09-28 12:50:00,36.54,36.59,36.54,36.57,113790.0,32.7294,32.7742,32.7294,32.7563,113790.0
2020-09-28 13:00:00,36.58,36.6,36.53,36.53,208100.0,32.7652,32.7831,32.7204,32.7204,208100.0
2020-09-28 13:10:00,36.54,36.58,36.51,36.57,179610.0,32.7294,32.7652,32.7025,32.7563,179610.0
2020-09-28 13:20:00,36.57,36.67,36.57,36.65,241280.0,32.7563,32.8458,32.7563,32.8279,241280.0
2020-09-28 13:30:00,36.65,36.72,36.64,36.67,281700.0,32.8279,32.8906,32.819,32.8458,281700.0
2020-09-28 13:40:00,36.67,36.71,36.65,36.71,171040.0,32.8458,32.8817,32.8279,32.8817,171040.0
2020-09-28 13:50:00,36.7,36.73,36.69,36.7,200600.0,32.8727,32.8996,32.8637,32.8727,200600.0
2020-09-28 14:00:00,36.7,36.71,36.64,36.71,161660.0,32.8727,32.8817,32.819,32.8817,161660.0
2020-09-28 14:10:00,36.71,36.78,36.7,36.72,152190.0,32.8817,32.9444,32.8727,32.8906,152190.0
2020-09-28 14:20:00,36.72,36.72,36.64,36.68,139640.0,32.8906,32.8906,32.819,32.8548,139640.0
2020-09-28 14:30:00,36.68,36.71,36.64,36.7,98530.0,32.8548,32.8817,32.819,32.8727,98530.0
2020-09-28 14:40:00,36.7,36.74,36.67,36.7,87290.0,32.8727,32.9085,32.8458,32.8727,87290.0
2020-09-28 14:50:00,36.72,36.77,36.71,36.72,180850.0,32.8906,32.9354,32.8817,32.8906,180850.0
2020-09-28 15:00:00,36.71,36.78,36.69,36.71,211440.0,32.8817,32.9444,32.8637,32.8817,211440.0
2020-09-28 15:10:00,36.73,36.83,36.71,36.8,252650.0,32.8996,32.9891,32.8817,32.9623,252650.0
2020-09-28 15:20:00,36.82,36.84,36.8,36.82,201420.0,32.9802,32.9981,32.9623,32.9802,201420.0
2020-09-28 15:30:00,36.81,36.82,36.65,36.7,268520.0,32.9712,32.9802,32.8279,32.8727,268520.0
2020-09-28 15:40:00,36.7,36.81,36.68,36.74,575650.0,32.8727,32.9712,32.8548,32.9085,575650.0
2020-09-28 15:50:00,36.73,36.78,36.66,36.73,1587310.0,32.8996,32.9444,32.8369,32.8996,1587310.0
2020-09-29 09:30:00,36.75,36.84,36.61,36.63,509620.0,32.9175,32.9981,32.7921,32.81,509620.0
2020-09-29 09:40:00,36.61,36.95,36.61,36.94,316520.0,32.7921,33.0966,32.7921,33.0877,316520.0
2020-09-29 09:50:00,36.93,36.95,36.83,36.95,225520.0,33.0787,33.0966,32.9891,33.0966,225520.0
2020-09-29 10:00:00,36.95,37.06,36.9,37.05,451360.0,33.0966,33.1952,33.0518,33.1862,451360.0
2020-09-29 10:10:00,37.05,37.08,36.99,37.02,344810.0,33.1862,33.2131,33.1325,33.1593,344810.0
2020-09-29 10:20:00,37.03,37.05,36.95,36.95,291070.0,33.1683,33.1862,33.0966,33.0966,291070.0
2020-09-29 10:30:00,36.96,36.96,36.77,36.81,169910.0,33.1056,33.1056,32.9354,32.9712,169910.0
2020-09-29 10:40:00,36.81,36.83,36.71,36.76,154360.0,32.9712,32.9891,32.8817,32.9264,154360.0
2020-09-29 10:50:00,36.76,36.79,36.68,36.7,176610.0,32.9264,32.9533,32.8548,32.8727,176610.0
2020-09-29 11:00:00,36.71,36.77,36.68,36.68,128970.0,32.8817,32.9354,32.8548,32.8548,128970.0
2020-09-29 11:10:00,36.68,36.71,36.56,36.71,208540.0,32.8548,32.8817,32.7473,32.8817,208540.0
2020-09-29 11:20:00,36.72,36.77,36.69,36.71,189930.0,32.8906,32.9354,32.8637,32.8817,189930.0
2020-09-29 11:30:00,36.73,36.74,36.63,36.66,125180.0,32.8996,32.9085,32.81,32.8369,125180.0
2020-09-29 11:40:00,36.65,36.65,36.55,36.57,174350.0,32.8279,32.8279,32.7383,32.7563,174350.0
2020-09-29 11:50:00,36.58,36.63,36.56,36.58,260100.0,32.7652,32.81,32.7473,32.7652,260100.0
2020-09-29 12:00:00,36.58,36.62,36.5,36.58,113070.0,32.7652,32.801,32.6936,32.7652,113070.0
2020-09-29 12:10:00,36.57,36.6,36.55,36.56,126320.0,32.7563,32.7831,32.7383,32.7473,126320.0
2020-09-29 12:20:00,36.55,36.57,36.5,36.54,92940.0,32.7383,32.7563,32.6936,32.7294,92940.0
2020-09-29 12:30:00,36.53,36.63,36.53,36.61,110990.0,32.7204,32.81,32.7204,32.7921,110990.0
2020-09-29 12:40:00,36.6,36.63,36.59,36.62,94430.0,32.7831,32.81,32.7742,32.801,94430.0
2020-09-29 12:50:00,36.61,36.63,36.58,36.61,77380.0,32.7921,32.81,32.7652,32.7921,77380.0
2020-09-29 13:00:00,36.61,36.61,36.49,36.49,155060.0,32.7921,32.7921,32.6846,32.6846,155060.0
2020-09-29 13:10:00,36.51,36.52,36.41,36.52,117230.0,32.7025,32.7115,32.6129,32.7115,117230.0
2020-09-29 13:20:00,36.52,36.57,36.48,36.55,88910.0,32.7115,32.7563,32.6756,32.7383,88910.0
2020-09-29 13:30:00,36.56,36.65,36.56,36.6,137780.0,32.7473,32.8279,32.7473,32.7831,137780.0
2020-09-29 13:40:00,36.6,36.64,36.6,36.62,95610.0,32.7831,32.819,32.7831,32.801,95610.0
2020-09-29 13:50:00,36.62,36.72,36.62,36.69,102820.0,32.801,32.8906,32.801,32.8637,102820.0
2020-09-29 14:00:00,36.67,36.69,36.64,36.66,95890.0,32.8458,32.8637,32.819,32.8369,95890.0
2020-09-29 14:10:00,36.66,36.68,36.62,36.67,72480.0,32.8369,32.8548,32.801,32.8458,72480.0
2020-09-29 14:20:00,36.67,36.71,36.64,36.7,138560.0,32.8458,32.8817,32.819,32.8727,138560.0
2020-09-29 14:30:00,36.7,36.76,36.7,36.76,121440.0,32.8727,32.9264,32.8727,32.9264,121440.0
2020-09-29 14:40:00,36.76,36.77,36.73,36.74,118800.0,32.9264,32.9354,32.8996,32.9085,118800.0
2020-09-29 14:50:00,36.74,36.76,36.66,36.67,98580.0,32.9085,32.9264,32.8369,32.8458,98580.0
2020-09-29 15:00:00,36.67,36.69,36.63,36.65,189200.0,32.8458,32.8637,32.81,32.8279,189200.0
2020-09-29 15:10:00,36.65,36.73,36.63,36.71,125460.0,32.8279,32.8996,32.81,32.8817,125460.0
2020-09-29 15:20:00,36.71,36.72,36.59,36.6,128360.0,32.8817,32.8906,32.7742,32.7831,128360.0
2020-09-29 15:30:00,36.6,36.62,36.55,36.57,148670.0,32.7831,32.801,32.7383,32.7563,148670.0
2020-09-29 15:40:00,36.55,36.57,36.5,36.55,440940.0,32.7383,32.7563,32.6936,32.7383,440940.0
2020-09-29 15:50:00,36.55,36.56,36.4,36.46,1293460.0,32.7383,32.7473,32.604,32.6577,1293460.0
2020-09-30 09:30:00,36.27,36.45,36.19,36.39,795280.0,32.4875,32.6488,32.4159,32.595,795280.0
2020-09-30 09:40:00,36.39,36.65,36.35,36.65,398940.0,32.595,32.8279,32.5592,32.8279,398940.0
2020-09-30 09:50:00,36.63,36.86,36.62,36.85,453330.0,32.81,33.016,32.801,33.0071,453330.0
2020-09-30 10:00:00,36.85,36.9,36.69,36.77,394570.0,33.0071,33.0518,32.8637,32.9354,394570.0
2020-09-30 10:10:00,36.79,37.0,36.77,36.96,569310.0,32.9533,33.1414,32.9354,33.1056,569310.0
2020-09-30 10:20:00,36.96,37.1,36.96,37.08,354890.0,33.1056,33.231,33.1056,33.2131,354890.0
2020-09-30 10:30:00,37.09,37.1,36.86,36.86,277590.0,33.222,33.231,33.016,33.016,277590.0
2020-09-30 10:40:00,36.87,36.93,36.82,36.82,245910.0,33.025,33.0787,32.9802,32.9802,245910.0
2020-09-30 10:50:00,36.81,36.83,36.73,36.74,326010.0,32.9712,32.9891,32.8996,32.9085,326010.0
2020-09-30 11:00:00,36.76,36.86,36.71,36.82,247070.0,32.9264,33.016,32.8817,32.9802,247070.0
2020-09-30 11:10:00,36.84,36.87,36.8,36.8,136660.0,32.9981,33.025,32.9623,32.9623,136660.0
2020-09-30 11:20:00,36.79,36.82,36.74,36.77,158820.0,32.9533,32.9802,32.9085,32.9354,158820.0
2020-09-30 11:30:00,36.75,36.77,36.63,36.65,94870.0,32.9175,32.9354,32.81,32.8279,94870.0
2020-09-30 11:40:00,36.65,36.74,36.58,36.72,131050.0,32.8279,32.9085,32.7652,32.8906,131050.0
2020-09-30 11:50:00,36.73,36.77,36.7,36.71,137400.0,32.8996,32.9354,32.8727,32.8817,137400.0
2020-09-30 12:00:00,36.73,36.74,36.68,36.68,108620.0,32.8996,32.9085,32.8548,32.8548,108620.0
2020-09-30 12:10:00,36.67,36.71,36.66,36.69,324380.0,32.8458,32.8817,32.8369,32.8637,324380.0
2020-09-30 12:20:00,36.69,36.72,36.66,36.69,79510.0,32.8637,32.8906,32.8369,32.8637,79510.0
2020-09-30 12:30:00,36.69,36.69,36.58,36.59,87150.0,32.8637,32.8637,32.7652,32.7742,87150.0
2020-09-30 12:40:00,36.58,36.58,36.5,36.54,166200.0,32.7652,32.7652,32.6936,32.7294,166200.0
2020-09-30 12:50:00,36.54,36.55,36.51,36.55,73500.0,32.7294,32.7383,32.7025,32.7383,73500.0
2020-09-30 13:00:00,36.55,36.55,36.43,36.44,145480.0,32.7383,32.7383,32.6309,32.6398,145480.0
2020-09-30 13:10:00,36.44,36.46,36.35,36.4,272290.0,32.6398,32.6577,32.5592,32.604,272290.0
2020-09-30 13:20:00,36.4,36.44,36.37,36.38,182470.0,32.604,32.6398,32.5771,32.5861,182470.0
2020-09-30 13:30:00,36.38,36.48,36.37,36.48,188480.0,32.5861,32.6756,32.5771,32.6756,188480.0
2020-09-30 13:40:00,36.49,36.61,36.47,36.61,125320.0,32.6846,32.7921,32.6667,32.7921,125320.0
2020-09-30 13:50:00,36.62,36.67,36.6,36.66,150050.0,32.801,32.8458,32.7831,32.8369,150050.0
2020-09-30 14:00:00,36.67,36.8,36.67,36.78,138940.0,32.8458,32.9623,32.8458,32.9444,138940.0
2020-09-30 14:10:00,36.78,36.79,36.66,36.67,109110.0,32.9444,32.9533,32.8369,32.8458,109110.0
2020-09-30 14:20:00,36.68,36.73,36.45,36.63,187290.0,32.8548,32.8996,32.6488,32.81,187290.0
2020-09-30 14:30:00,36.6,36.63,36.53,36.53,108290.0,32.7831,32.81,32.7204,32.7204,108290.0
2020-09-30 14:40:00,36.54,36.57,36.38,36.39,94740.0,32.7294,32.7563,32.5861,32.595,94740.0
2020-09-30 14:50:00,36.37,36.57,36.37,36.56,53940.0,32.5771,32.7563,32.5771,32.7473,53940.0
2020-09-30 15:00:00,36.54,36.62,36.53,36.61,82190.0,32.7294,32.801,32.7204,32.7921,82190.0
2020-09-30 15:10:00,36.6,36.61,36.24,36.28,151630.0,32.7831,32.7921,32.4607,32.4965,151630.0
2020-09-30 15:20:00,36.27,36.3,36.17,36.26,144490.0,32.4875,32.5144,32.398,32.4786,144490.0
2020-09-30 15:30:00,36.26,36.3,36.2,36.28,250720.0,32.4786,32.5144,32.4248,32.4965,250720.0
2020-09-30 15:40:00,36.26,36.45,36.22,36.43,203560.0,32.4786,32.6488,32.4428,32.6309,203560.0
2020-09-30 15:50:00,36.41,36.59,36.38,36.43,1042430.0,32.6129,32.7742,32.5861,32.6309,1042430.0
2020-10-01 09:30:00,36.83,37.07,36.78,36.94,725020.0,32.9891,33.2041,32.9444,33.0877,725020.0
2020-10-01 09:40:00,36.95,36.97,36.85,36.94,252540.0,33.0966,33.1145,33.0071,33.0877,252540.0
2020-10-01 09:50:00,36.93,36.98,36.71,36.74,217240.0,33.0787,33.1235,32.8817,32.9085,217240.0
2020-10-01 10:00:00,36.73,36.75,36.53,36.56,284810.0,32.8996,32.9175,32.7204,32.7473,284810.0
2020-10-01 10:10:00,36.58,36.66,36.53,36.65,196130.0,32.7652,32.8369,32.7204,32.8279,196130.0
2020-10-01 10:20:00,36.63,36.68,36.53,36.6,108070.0,32.81,32.8548,32.7204,32.7831,108070.0
2020-10-01 10:30:00,36.61,36.73,36.61,36.72,85660.0,32.7921,32.8996,32.7921,32.8906,85660.0
2020-10-01 10:40:00,36.72,36.74,36.58,36.6,135890.0,32.8906,32.9085,32.7652,32.7831,135890.0
2020-10-01 10:50:00,36.6,36.63,36.51,36.6,222050.0,32.7831,32.81,32.7025,32.7831,222050.0
2020-10-01 11:00:00,36.62,36.65,36.53,36.55,118250.0,32.801,32.8279,32.7204,32.7383,118250.0
2020-10-01 11:10:00,36.52,36.61,36.49,36.49,75780.0,32.7115,32.7921,32.6846,32.6846,75780.0
2020-10-01 11:20:00,36.49,36.62,36.48,36.61,123220.0,32.6846,32.801,32.6756,32.7921,123220.0
2020-10-01 11:30:00,36.6,36.71,36.58,36.68,152060.0,32.7831,32.8817,32.7652,32.8548,152060.0
2020-10-01 11:40:00,36.7,36.7,36.6,36.6,49350.0,32.8727,32.8727,32.7831,32.7831,49350.0
2020-10-01 11:50:00,36.61,36.75,36.59,36.72,138980.0,32.7921,32.9175,32.7742,32.8906,138980.0
2020-10-01 12:00:00,36.72,36.72,36.62,36.64,105570.0,32.8906,32.8906,32.801,32.819,105570.0
2020-10-01 12:10:00,36.64,36.69,36.61,36.62,197660.0,32.819,32.8637,32.7921,32.801,197660.0
2020-10-01 12:20:00,36.62,36.74,36.62,36.65,319060.0,32.801,32.9085,32.801,32.8279,319060.0
2020-10-01 12:30:00,36.65,36.68,36.57,36.58,83180.0,32.8279,32.8548,32.7563,32.7652,83180.0
2020-10-01 12:40:00,36.58,36.63,36.58,36.62,45610.0,32.7652,32.81,32.7652,32.801,45610.0
2020-10-01 12:50:00,36.61,36.69,36.59,36.69,233890.0,32.7921,32.8637,32.7742,32.8637,233890.0
2020-10-01 13:00:00,36.69,36.75,36.68,36.74,80710.0,32.8637,32.9175,32.8548,32.9085,80710.0
2020-10-01 13:10:00,36.75,36.75,36.7,36.74,78650.0,32.9175,32.9175,32.8727,32.9085,78650.0
2020-10-01 13:20:00,36.74,36.78,36.69,36.73,171340.0,32.9085,32.9444,32.8637,32.8996,171340.0
2020-10-01 13:30:00,36.73,36.8,36.71,36.79,157900.0,32.8996,32.9623,32.8817,32.9533,157900.0
2020-10-01 13:40:00,36.78,36.84,36.78,36.84,198080.0,32.9444,32.9981,32.9444,32.9981,198080.0
2020-10-01 13:50:00,36.84,36.9,36.73,36.77,222780.0,32.9981,33.0518,32.8996,32.9354,222780.0
2020-10-01 14:00:00,36.81,36.89,36.63,36.67,261700.0,32.9712,33.0429,32.81,32.8458,261700.0
2020-10-01 14:10:00,36.69,36.8,36.61,36.68,259380.0,32.8637,32.9623,32.7921,32.8548,259380.0
2020-10-01 14:20:00,36.63,36.72,36.6,36.71,163670.0,32.81,32.8906,32.7831,32.8817,163670.0
2020-10-01 14:30:00,36.71,36.78,36.71,36.75,237410.0,32.8817,32.9444,32.8817,32.9175,237410.0
2020-10-01 14:40:00,36.75,36.82,36.74,36.79,237790.0,32.9175,32.9802,32.9085,32.9533,237790.0
2020-10-01 14:50:00,36.8,36.88,36.78,36.81,248920.0,32.9623,33.0339,32.9444,32.9712,248920.0
2020-10-01 15:00:00,36.82,36.85,36.79,36.85,206440.0,32.9802,33.0071,32.9533,33.0071,206440.0
2020-10-01 15:10:00,36.86,36.93,36.79,36.79,384570.0,33.016,33.0787,32.9533,32.9533,384570.0
2020-10-01 15:20:00,36.78,36.84,36.75,36.79,207940.0,32.9444,32.9981,32.9175,32.9533,207940.0
2020-10-01 15:30:00,36.76,36.78,36.66,36.72,188710.0,32.9264,32.9444,32.8369,32.8906,188710.0
2020-10-01 15:40:00,36.73,36.75,36.67,36.71,214150.0,32.8996,32.9175,32.8458,32.8817,214150.0
2020-10-01 15:50:00,36.71,36.89,36.71,36.89,762520.0,32.8817,33.0429,32.8817,33.0429,762520.0
2020-10-02 09:30:00,36.0,36.38,36.0,36.36,831030.0,32.2457,32.5861,32.2457,32.5682,831030.0
2020-10-02 09:40:00,36.36,36.4,36.12,36.27,556320.0,32.5682,32.604,32.3532,32.4875,556320.0
2020-10-02 09:50:00,36.26,36.27,36.05,36.25,282760.0,32.4786,32.4875,32.2905,32.4696,282760.0
2020-10-02 10:00:00,36.24,36.43,36.24,36.43,196690.0,32.4607,32.6309,32.4607,32.6309,196690.0
2020-10-02 10:10:00,36.41,36.48,36.38,36.4,157410.0,32.6129,32.6756,32.5861,32.604,157410.0
2020-10-02 10:20:00,36.39,36.49,36.34,36.48,107420.0,32.595,32.6846,32.5502,32.6756,107420.0
2020-10-02 10:30:00,36.48,36.48,36.23,36.23,133970.0,32.6756,32.6756,32.4517,32.4517,133970.0
2020-10-02 10:40:00,36.23,36.23,36.16,36.18,250520.0,32.4517,32.4517,32.389,32.4069,250520.0
2020-10-02 10:50:00,36.2,36.23,36.12,36.21,163570.0,32.4248,32.4517,32.3532,32.4338,163570.0
2020-10-02 11:00:00,36.21,36.23,36.09,36.16,176960.0,32.4338,32.4517,32.3263,32.389,176960.0
2020-10-02 11:10:00,36.14,36.22,36.14,36.17,298720.0,32.3711,32.4428,32.3711,32.398,298720.0
2020-10-02 11:20:00,36.19,36.2,36.09,36.13,139300.0,32.4159,32.4248,32.3263,32.3621,139300.0
2020-10-02 11:30:00,36.11,36.13,35.97,35.97,245290.0,32.3442,32.3621,32.2188,32.2188,245290.0
2020-10-02 11:40:00,35.96,35.99,35.91,35.96,242700.0,32.2099,32.2367,32.1651,32.2099,242700.0
2020-10-02 11:50:00,35.97,35.99,35.71,35.77,329940.0,32.2188,32.2367,31.9859,32.0397,329940.0
2020-10-02 12:00:00,35.74,35.78,35.62,35.77,541250.0,32.0128,32.0486,31.9053,32.0397,541250.0
2020-10-02 12:10:00,35.78,36.02,35.76,36.02,195520.0,32.0486,32.2636,32.0307,32.2636,195520.0
2020-10-02 12:20:00,36.08,36.08,35.95,35.99,202720.0,32.3174,32.3174,32.2009,32.2367,202720.0
2020-10-02 12:30:00,36.01,36.04,35.91,36.04,147610.0,32.2547,32.2815,32.1651,32.2815,147610.0
2020-10-02 12:40:00,36.04,36.06,35.96,35.98,70960.0,32.2815,32.2994,32.2099,32.2278,70960.0
2020-10-02 12:50:00,35.93,35.96,35.89,35.9,98080.0,32.183,32.2099,32.1472,32.1561,98080.0
2020-10-02 13:00:00,35.89,35.94,35.78,35.82,123610.0,32.1472,32.192,32.0486,32.0845,123610.0
2020-10-02 13:10:00,35.83,35.9,35.77,35.81,125570.0,32.0934,32.1561,32.0397,32.0755,125570.0
2020-10-02 13:20:00,35.8,35.95,35.8,35.92,94100.0,32.0666,32.2009,32.0666,32.174,94100.0
2020-10-02 13:30:00,35.93,35.93,35.81,35.92,86910.0,32.183,32.183,32.0755,32.174,86910.0
2020-10-02 13:40:00,35.93,35.93,35.75,35.8,222350.0,32.183,32.183,32.0218,32.0666,222350.0
2020-10-02 13:50:00,35.79,35.85,35.75,35.84,121820.0,32.0576,32.1113,32.0218,32.1024,121820.0
2020-10-02 14:00:00,35.86,36.0,35.86,35.99,113560.0,32.1203,32.2457,32.1203,32.2367,113560.0
2020-10-02 14:10:00,35.99,36.01,35.95,35.99,109300.0,32.2367,32.2547,32.2009,32.2367,109300.0
2020-10-02 14:20:00,35.99,36.02,35.9,35.93,105870.0,32.2367,32.2636,32.1561,32.183,105870.0
2020-10-02 14:30:00,35.93,35.95,35.79,35.82,215680.0,32.183,32.2009,32.0576,32.0845,215680.0
2020-10-02 14:40:00,35.81,35.92,35.75,35.86,139380.0,32.0755,32.174,32.0218,32.1203,139380.0
2020-10-02 14:50:00,35.85,35.98,35.83,35.93,146230.0,32.1113,32.2278,32.0934,32.183,146230.0
2020-10-02 15:00:00,35.91,35.94,35.85,35.87,124400.0,32.1651,32.192,32.1113,32.1293,124400.0
2020-10-02 15:10:00,35.87,35.95,35.75,35.81,226500.0,32.1293,32.2009,32.0218,32.0755,226500.0
2020-10-02 15:20:00,35.78,35.89,35.77,35.84,126520.0,32.0486,32.1472,32.0397,32.1024,126520.0
2020-10-02 15:30:00,35.83,35.92,35.81,35.86,145850.0,32.0934,32.174,32.0755,32.1203,145850.0
2020-10-02 15:40:00,35.87,35.88,35.74,35.76,229740.0,32.1293,32.1382,32.0128,32.0307,229740.0
2020-10-02 15:50:00,35.78,35.79,35.66,35.68,813980.0,32.0486,32.0576,31.9412,31.9591,813980.0
2020-10-05 09:30:00,36.08,36.15,35.99,36.1,579780.0,32.3174,32.3801,32.2367,32.3353,579780.0
2020-10-05 09:40:00,36.1,36.26,36.09,36.15,230970.0,32.3353,32.4786,32.3263,32.3801,230970.0
2020-10-05 09:50:00,36.16,36.32,36.12,36.27,638180.0,32.389,32.5323,32.3532,32.4875,638180.0
2020-10-05 10:00:00,36.28,36.4,36.28,36.4,457200.0,32.4965,32.604,32.4965,32.604,457200.0
2020-10-05 10:10:00,36.4,36.49,36.38,36.44,471780.0,32.604,32.6846,32.5861,32.6398,471780.0
2020-10-05 10:20:00,36.44,36.5,36.29,36.31,182540.0,32.6398,32.6936,32.5055,32.5234,182540.0
2020-10-05 10:30:00,36.32,36.43,36.29,36.32,210540.0,32.5323,32.6309,32.5055,32.5323,210540.0
2020-10-05 10:40:00,36.34,36.45,36.34,36.44,195950.0,32.5502,32.6488,32.5502,32.6398,195950.0
2020-10-05 10:50:00,36.43,36.44,36.32,36.39,143450.0,32.6309,32.6398,32.5323,32.595,143450.0
2020-10-05 11:00:00,36.38,36.41,36.33,36.37,163160.0,32.5861,32.6129,32.5413,32.5771,163160.0
2020-10-05 11:10:00,36.38,36.45,36.33,36.45,251160.0,32.5861,32.6488,32.5413,32.6488,251160.0
2020-10-05 11:20:00,36.45,36.52,36.4,36.48,528350.0,32.6488,32.7115,32.604,32.6756,528350.0
2020-10-05 11:30:00,36.48,36.56,36.42,36.52,442830.0,32.6756,32.7473,32.6219,32.7115,442830.0
2020-10-05 11:40:00,36.5,36.52,36.46,36.5,136670.0,32.6936,32.7115,32.6577,32.6936,136670.0
2020-10-05 11:50:00,36.5,36.56,36.49,36.55,211750.0,32.6936,32.7473,32.6846,32.7383,211750.0
2020-10-05 12:00:00,36.55,36.56,36.49,36.5,164770.0,32.7383,32.7473,32.6846,32.6936,164770.0
2020-10-05 12:10:00,36.49,36.52,36.45,36.51,188580.0,32.6846,32.7115,32.6488,32.7025,188580.0
2020-10-05 12:20:00,36.5,36.54,36.5,36.5,151460.0,32.6936,32.7294,32.6936,32.6936,151460.0
2020-10-05 12:30:00,36.52,36.52,36.44,36.44,112320.0,32.7115,32.7115,32.6398,32.6398,112320.0
2020-10-05 12:40:00,36.44,36.47,36.39,36.47,168890.0,32.6398,32.6667,32.595,32.6667,168890.0
2020-10-05 12:50:00,36.48,36.51,36.48,36.5,66350.0,32.6756,32.7025,32.6756,32.6936,66350.0
2020-10-05 13:00:00,36.52,36.52,36.47,36.47,78130.0,32.7115,32.7115,32.6667,32.6667,78130.0
2020-10-05 13:10:00,36.49,36.52,36.48,36.49,136600.0,32.6846,32.7115,32.6756,32.6846,136600.0
2020-10-05 13:20:00,36.49,36.51,36.48,36.49,62640.0,32.6846,32.7025,32.6756,32.6846,62640.0
2020-10-05 13:30:00,36.49,36.5,36.45,36.5,85050.0,32.6846,32.6936,32.6488,32.6936,85050.0
2020-10-05 13:40:00,36.5,36.5,36.42,36.45,93160.0,32.6936,32.6936,32.6219,32.6488,93160.0
2020-10-05 13:50:00,36.44,36.46,36.4,36.4,162080.0,32.6398,32.6577,32.604,32.604,162080.0
2020-10-05 14:00:00,36.4,36.45,36.37,36.45,87030.0,32.604,32.6488,32.5771,32.6488,87030.0
2020-10-05 14:10:00,36.46,36.48,36.44,36.46,55450.0,32.6577,32.6756,32.6398,32.6577,55450.0
2020-10-05 14:20:00,36.45,36.49,36.42,36.46,113110.0,32.6488,32.6846,32.6219,32.6577,113110.0
2020-10-05 14:30:00,36.46,36.49,36.45,36.46,135180.0,32.6577,32.6846,32.6488,32.6577,135180.0
2020-10-05 14:40:00,36.46,36.5,36.45,36.48,92600.0,32.6577,32.6936,32.6488,32.6756,92600.0
2020-10-05 14:50:00,36.48,36.58,36.47,36.56,202030.0,32.6756,32.7652,32.6667,32.7473,202030.0
2020-10-05 15:00:00,36.59,36.61,36.56,36.61,157440.0,32.7742,32.7921,32.7473,32.7921,157440.0
2020-10-05 15:10:00,36.61,36.69,36.61,36.67,175800.0,32.7921,32.8637,32.7921,32.8458,175800.0
2020-10-05 15:20:00,36.67,36.68,36.64,36.64,156250.0,32.8458,32.8548,32.819,32.819,156250.0
2020-10-05 15:30:00,36.64,36.68,36.6,36.6,197860.0,32.819,32.8548,32.7831,32.7831,197860.0
2020-10-05 15:40:00,36.61,36.62,36.56,36.6,141330.0,32.7921,32.801,32.7473,32.7831,141330.0
2020-10-05 15:50:00,36.61,36.63,36.55,36.61,689870.0,32.7921,32.81,32.7383,32.7921,689870.0
2020-10-06 09:30:00,36.61,36.7,36.54,36.6,340950.0,32.7921,32.8727,32.7294,32.7831,340950.0
2020-10-06 09:40:00,36.59,36.65,36.45,36.53,217860.0,32.7742,32.8279,32.6488,32.7204,217860.0
2020-10-06 09:50:00,36.53,36.75,36.51,36.74,277630.0,32.7204,32.9175,32.7025,32.9085,277630.0
2020-10-06 10:00:00,36.73,36.89,36.73,36.88,158600.0,32.8996,33.0429,32.8996,33.0339,158600.0
2020-10-06 10:10:00,36.87,36.92,36.85,36.92,163300.0,33.025,33.0698,33.0071,33.0698,163300.0
2020-10-06 10:20:00,36.92,37.12,36.92,37.12,427730.0,33.0698,33.2489,33.0698,33.2489,427730.0
2020-10-06 10:30:00,37.1,37.11,36.96,37.06,246540.0,33.231,33.2399,33.1056,33.1952,246540.0
2020-10-06 10:40:00,37.08,37.12,36.9,36.97,155160.0,33.2131,33.2489,33.0518,33.1145,155160.0
2020-10-06 10:50:00,36.97,37.01,36.92,36.95,101040.0,33.1145,33.1504,33.0698,33.0966,101040.0
2020-10-06 11:00:00,36.96,37.02,36.9,36.9,99050.0,33.1056,33.1593,33.0518,33.0518,99050.0
2020-10-06 11:10:00,36.9,36.9,36.83,36.84,91450.0,33.0518,33.0518,32.9891,32.9981,91450.0
2020-10-06 11:20:00,36.82,36.89,36.8,36.87,199580.0,32.9802,33.0429,32.9623,33.025,199580.0
2020-10-06 11:30:00,36.86,36.87,36.78,36.84,111060.0,33.016,33.025,32.9444,32.9981,111060.0
2020-10-06 11:40:00,36.84,36.86,36.7,36.7,133770.0,32.9981,33.016,32.8727,32.8727,133770.0
2020-10-06 11:50:00,36.68,36.73,36.64,36.7,96200.0,32.8548,32.8996,32.819,32.8727,96200.0
2020-10-06 12:00:00,36.71,36.8,36.71,36.78,98450.0,32.8817,32.9623,32.8817,32.9444,98450.0
2020-10-06 12:10:00,36.8,36.84,36.79,36.82,115800.0,32.9623,32.9981,32.9533,32.9802,115800.0
2020-10-06 12:20:00,36.82,36.9,36.81,36.89,87650.0,32.9802,33.0518,32.9712,33.0429,87650.0
2020-10-06 12:30:00,36.89,36.91,36.88,36.88,52850.0,33.0429,33.0608,33.0339,33.0339,52850.0
2020-10-06 12:40:00,36.88,36.95,36.88,36.93,81370.0,33.0339,33.0966,33.0339,33.0787,81370.0
2020-10-06 12:50:00,36.95,36.96,36.91,36.92,166500.0,33.0966,33.1056,33.0608,33.0698,166500.0
2020-10-06 13:00:00,36.93,36.95,36.87,36.95,66240.0,33.0787,33.0966,33.025,33.0966,66240.0
2020-10-06 13:10:00,36.95,36.97,36.93,36.96,69760.0,33.0966,33.1145,33.0787,33.1056,69760.0
2020-10-06 13:20:00,36.97,37.01,36.94,36.94,150890.0,33.1145,33.1504,33.0877,33.0877,150890.0
2020-10-06 13:30:00,36.94,36.98,36.92,36.97,86280.0,33.0877,33.1235,33.0698,33.1145,86280.0
2020-10-06 13:40:00,36.96,37.03,36.96,37.0,72460.0,33.1056,33.1683,33.1056,33.1414,72460.0
2020-10-06 13:50:00,37.0,37.02,36.96,37.01,52430.0,33.1414,33.1593,33.1056,33.1504,52430.0
2020-10-06 14:00:00,37.01,37.07,36.97,37.04,120070.0,33.1504,33.2041,33.1145,33.1772,120070.0
2020-10-06 14:10:00,37.04,37.1,37.02,37.07,80790.0,33.1772,33.231,33.1593,33.2041,80790.0
2020-10-06 14:20:00,37.07,37.1,37.05,37.05,78810.0,33.2041,33.231,33.1862,33.1862,78810.0
2020-10-06 14:30:00,37.07,37.14,37.07,37.12,212550.0,33.2041,33.2668,33.2041,33.2489,212550.0
2020-10-06 14:40:00,37.11,37.2,36.96,36.96,212630.0,33.2399,33.3206,33.1056,33.1056,212630.0
2020-10-06 14:50:00,36.98,36.98,36.41,36.61,341390.0,33.1235,33.1235,32.6129,32.7921,341390.0
2020-10-06 15:00:00,36.55,36.62,36.35,36.41,252060.0,32.7383,32.801,32.5592,32.6129,252060.0
2020-10-06 15:10:00,36.43,36.57,36.42,36.45,162820.0,32.6309,32.7563,32.6219,32.6488,162820.0
2020-10-06 15:20:00,36.44,36.53,36.38,36.52,152160.0,32.6398,32.7204,32.5861,32.7115,152160.0
2020-10-06 15:30:00,36.49,36.61,36.49,36.5,206270.0,32.6846,32.7921,32.6846,32.6936,206270.0
2020-10-06 15:40:00,36.49,36.54,36.3,36.33,318670.0,32.6846,32.7294,32.5144,32.5413,318670.0
2020-10-06 15:50:00,36.31,36.46,36.2,36.42,921310.0,32.5234,32.6577,32.4248,32.6219,921310.0
2020-10-07 09:30:00,36.83,36.94,36.67,36.67,411870.0,32.9891,33.0877,32.8458,32.8458,411870.0
2020-10-07 09:40:00,36.7,36.85,36.65,36.81,146410.0,32.8727,33.0071,32.8279,32.9712,146410.0
2020-10-07 09:50:00,36.83,36.84,36.75,36.77,216350.0,32.9891,32.9981,32.9175,32.9354,216350.0
2020-10-07 10:00:00,36.82,36.91,36.75,36.9,150650.0,32.9802,33.0608,32.9175,33.0518,150650.0
2020-10-07 10:10:00,36.91,36.92,36.73,36.91,289850.0,33.0608,33.0698,32.8996,33.0608,289850.0
2020-10-07 10:20:00,36.91,36.99,36.82,36.87,166870.0,33.0608,33.1325,32.9802,33.025,166870.0
2020-10-07 10:30:00,36.86,36.9,36.76,36.76,97260.0,33.016,33.0518,32.9264,32.9264,97260.0
2020-10-07 10:40:00,36.78,36.83,36.72,36.83,63330.0,32.9444,32.9891,32.8906,32.9891,63330.0
2020-10-07 10:50:00,36.82,36.89,36.82,36.87,71690.0,32.9802,33.0429,32.9802,33.025,71690.0
2020-10-07 11:00:00,36.84,36.9,36.81,36.9,48620.0,32.9981,33.0518,32.9712,33.0518,48620.0
2020-10-07 11:10:00,36.92,36.92,36.83,36.83,84450.0,33.0698,33.0698,32.9891,32.9891,84450.0
2020-10-07 11:20:00,36.84,36.86,36.78,36.86,60700.0,32.9981,33.016,32.9444,33.016,60700.0
2020-10-07 11:30:00,36.85,36.87,36.82,36.85,115510.0,33.0071,33.025,32.9802,33.0071,115510.0
2020-10-07 11:40:00,36.86,36.88,36.82,36.83,63370.0,33.016,33.0339,32.9802,32.9891,63370.0
2020-10-07 11:50:00,36.83,36.85,36.76,36.76,53170.0,32.9891,33.0071,32.9264,32.9264,53170.0
2020-10-07 12:00:00,36.76,36.78,36.74,36.75,110490.0,32.9264,32.9444,32.9085,32.9175,110490.0
2020-10-07 12:10:00,36.76,36.78,36.75,36.76,66780.0,32.9264,32.9444,32.9175,32.9264,66780.0
2020-10-07 12:20:00,36.76,36.8,36.62,36.67,116820.0,32.9264,32.9623,32.801,32.8458,116820.0
2020-10-07 12:30:00,36.69,36.75,36.68,36.7,90000.0,32.8637,32.9175,32.8548,32.8727,90000.0
2020-10-07 12:40:00,36.7,36.71,36.67,36.68,56670.0,32.8727,32.8817,32.8458,32.8548,56670.0
2020-10-07 12:50:00,36.69,36.74,36.65,36.74,52430.0,32.8637,32.9085,32.8279,32.9085,52430.0
2020-10-07 13:00:00,36.75,36.78,36.74,36.74,60270.0,32.9175,32.9444,32.9085,32.9085,60270.0
2020-10-07 13:10:00,36.72,36.77,36.72,36.74,83990.0,32.8906,32.9354,32.8906,32.9085,83990.0
2020-10-07 13:20:00,36.74,36.74,36.68,36.69,109100.0,32.9085,32.9085,32.8548,32.8637,109100.0
2020-10-07 13:30:00,36.7,36.71,36.68,36.68,164890.0,32.8727,32.8817,32.8548,32.8548,164890.0
2020-10-07 13:40:00,36.68,36.76,36.67,36.72,131120.0,32.8548,32.9264,32.8458,32.8906,131120.0
2020-10-07 13:50:00,36.74,36.78,36.71,36.75,158140.0,32.9085,32.9444,32.8817,32.9175,158140.0
2020-10-07 14:00:00,36.74,36.82,36.71,36.75,131770.0,32.9085,32.9802,32.8817,32.9175,131770.0
2020-10-07 14:10:00,36.75,36.78,36.72,36.77,146120.0,32.9175,32.9444,32.8906,32.9354,146120.0
2020-10-07 14:20:00,36.76,36.81,36.73,36.76,132200.0,32.9264,32.9712,32.8996,32.9264,132200.0
2020-10-07 14:30:00,36.76,36.77,36.67,36.69,118910.0,32.9264,32.9354,32.8458,32.8637,118910.0
2020-10-07 14:40:00,36.7,36.73,36.63,36.7,157520.0,32.8727,32.8996,32.81,32.8727,157520.0
2020-10-07 14:50:00,36.69,36.73,36.68,36.69,139510.0,32.8637,32.8996,32.8548,32.8637,139510.0
2020-10-07 15:00:00,36.68,36.74,36.67,36.72,115310.0,32.8548,32.9085,32.8458,32.8906,115310.0
2020-10-07 15:10:00,36.72,36.74,36.68,36.7,166850.0,32.8906,32.9085,32.8548,32.8727,166850.0
2020-10-07 15:20:00,36.7,36.71,36.65,36.66,156200.0,32.8727,32.8817,32.8279,32.8369,156200.0
2020-10-07 15:30:00,36.66,36.69,36.61,36.63,243840.0,32.8369,32.8637,32.7921,32.81,243840.0
2020-10-07 15:40:00,36.63,36.67,36.61,36.64,243790.0,32.81,32.8458,32.7921,32.819,243790.0
2020-10-07 15:50:00,36.67,36.79,36.63,36.67,822300.0,32.8458,32.9533,32.81,32.8458,822300.0
2020-10-08 09:30:00,36.92,37.0,36.89,36.95,334500.0,33.0698,33.1414,33.0429,33.0966,334500.0
2020-10-08 09:40:00,36.94,36.95,36.83,36.9,218130.0,33.0877,33.0966,32.9891,33.0518,218130.0
2020-10-08 09:50:00,36.9,36.98,36.89,36.98,184710.0,33.0518,33.1235,33.0429,33.1235,184710.0
2020-10-08 10:00:00,36.97,37.04,36.92,36.92,269770.0,33.1145,33.1772,33.0698,33.0698,269770.0
2020-10-08 10:10:00,36.97,37.09,36.97,36.99,178510.0,33.1145,33.222,33.1145,33.1325,178510.0
2020-10-08 10:20:00,36.98,37.0,36.9,36.95,86750.0,33.1235,33.1414,33.0518,33.0966,86750.0
2020-10-08 10:30:00,36.98,37.04,36.97,37.04,50650.0,33.1235,33.1772,33.1145,33.1772,50650.0
2020-10-08 10:40:00,37.06,37.07,36.96,37.02,80100.0,33.1952,33.2041,33.1056,33.1593,80100.0
2020-10-08 10:50:00,37.03,37.08,36.97,37.07,92310.0,33.1683,33.2131,33.1145,33.2041,92310.0
2020-10-08 11:00:00,37.08,37.17,37.03,37.15,487090.0,33.2131,33.2937,33.1683,33.2758,487090.0
2020-10-08 11:10:00,37.15,37.29,37.14,37.24,377920.0,33.2758,33.4012,33.2668,33.3564,377920.0
2020-10-08 11:20:00,37.26,37.29,37.21,37.24,169170.0,33.3743,33.4012,33.3295,33.3564,169170.0
2020-10-08 11:30:00,37.24,37.3,37.15,37.29,167860.0,33.3564,33.4101,33.2758,33.4012,167860.0
2020-10-08 11:40:00,37.28,37.33,37.27,37.32,366120.0,33.3922,33.437,33.3833,33.428,366120.0
2020-10-08 11:50:00,37.32,37.32,37.26,37.27,120330.0,33.428,33.428,33.3743,33.3833,120330.0
2020-10-08 12:00:00,37.3,37.43,37.29,37.42,354200.0,33.4101,33.5266,33.4012,33.5176,354200.0
2020-10-08 12:10:00,37.42,37.42,37.38,37.39,211710.0,33.5176,33.5176,33.4818,33.4907,211710.0
2020-10-08 12:20:00,37.39,37.43,37.35,37.36,247710.0,33.4907,33.5266,33.4549,33.4639,247710.0
2020-10-08 12:30:00,37.37,37.39,37.33,37.37,128400.0,33.4728,33.4907,33.437,33.4728,128400.0
2020-10-08 12:40:00,37.36,37.37,37.33,37.35,117760.0,33.4639,33.4728,33.437,33.4549,117760.0
2020-10-08 12:50:00,37.34,37.34,37.24,37.26,103070.0,33.446,33.446,33.3564,33.3743,103070.0
2020-10-08 13:00:00,37.26,37.26,37.2,37.23,91000.0,33.3743,33.3743,33.3206,33.3474,91000.0
2020-10-08 13:10:00,37.23,37.27,37.2,37.2,101230.0,33.3474,33.3833,33.3206,33.3206,101230.0
2020-10-08 13:20:00,37.2,37.27,37.2,37.25,94130.0,33.3206,33.3833,33.3206,33.3653,94130.0
2020-10-08 13:30:00,37.24,37.26,37.21,37.24,158040.0,33.3564,33.3743,33.3295,33.3564,158040.0
2020-10-08 13:40:00,37.25,37.28,37.17,37.18,178290.0,33.3653,33.3922,33.2937,33.3026,178290.0
2020-10-08 13:50:00,37.19,37.2,37.12,37.12,78060.0,33.3116,33.3206,33.2489,33.2489,78060.0
2020-10-08 14:00:00,37.13,37.18,37.13,37.17,44920.0,33.2579,33.3026,33.2579,33.2937,44920.0
2020-10-08 14:10:00,37.18,37.23,37.16,37.22,107150.0,33.3026,33.3474,33.2847,33.3385,107150.0
2020-10-08 14:20:00,37.21,37.28,37.21,37.22,157330.0,33.3295,33.3922,33.3295,33.3385,157330.0
2020-10-08 14:30:00,37.24,37.29,37.23,37.29,105430.0,33.3564,33.4012,33.3474,33.4012,105430.0
2020-10-08 14:40:00,37.29,37.33,37.21,37.22,336620.0,33.4012,33.437,33.3295,33.3385,336620.0
2020-10-08 14:50:00,37.21,37.22,37.16,37.2,91230.0,33.3295,33.3385,33.2847,33.3206,91230.0
2020-10-08 15:00:00,37.19,37.21,37.12,37.12,107910.0,33.3116,33.3295,33.2489,33.2489,107910.0
2020-10-08 15:10:00,37.11,37.24,37.1,37.24,147290.0,33.2399,33.3564,33.231,33.3564,147290.0
2020-10-08 15:20:00,37.23,37.3,37.21,37.27,144510.0,33.3474,33.4101,33.3295,33.3833,144510.0
2020-10-08 15:30:00,37.28,37.33,37.25,37.29,210490.0,33.3922,33.437,33.3653,33.4012,210490.0
2020-10-08 15:40:00,37.28,37.31,37.25,37.27,311020.0,33.3922,33.4191,33.3653,33.3833,311020.0
2020-10-08 15:50:00,37.27,37.37,37.22,37.36,589950.0,33.3833,33.4728,33.3385,33.4639,589950.0
2020-10-09 09:30:00,37.53,37.82,37.4,37.73,1104100.0,33.6161,33.8759,33.4997,33.7953,1104100.0
2020-10-09 09:40:00,37.76,37.82,37.69,37.77,283260.0,33.8222,33.8759,33.7595,33.8311,283260.0
2020-10-09 09:50:00,37.77,37.81,37.73,37.79,205990.0,33.8311,33.8669,33.7953,33.849,205990.0
2020-10-09 10:00:00,37.78,37.84,37.75,37.76,438000.0,33.8401,33.8938,33.8132,33.8222,438000.0
2020-10-09 10:10:00,37.76,37.8,37.63,37.65,335220.0,33.8222,33.858,33.7057,33.7236,335220.0
2020-10-09 10:20:00,37.66,37.73,37.63,37.67,413380.0,33.7326,33.7953,33.7057,33.7415,413380.0
2020-10-09 10:30:00,37.66,37.7,37.64,37.7,183390.0,33.7326,33.7684,33.7147,33.7684,183390.0
2020-10-09 10:40:00,37.69,37.69,37.64,37.64,85690.0,33.7595,33.7595,33.7147,33.7147,85690.0
2020-10-09 10:50:00,37.66,37.69,37.65,37.68,132220.0,33.7326,33.7595,33.7236,33.7505,132220.0
2020-10-09 11:00:00,37.69,37.79,37.68,37.76,105450.0,33.7595,33.849,33.7505,33.8222,105450.0
2020-10-09 11:10:00,37.76,37.77,37.69,37.74,131260.0,33.8222,33.8311,33.7595,33.8042,131260.0
2020-10-09 11:20:00,37.75,37.78,37.7,37.74,120090.0,33.8132,33.8401,33.7684,33.8042,120090.0
2020-10-09 11:30:00,37.73,37.77,37.71,37.75,126350.0,33.7953,33.8311,33.7774,33.8132,126350.0
2020-10-09 11:40:00,37.74,37.83,37.7,37.81,208460.0,33.8042,33.8849,33.7684,33.8669,208460.0
2020-10-09 11:50:00,37.82,37.89,37.8,37.86,190290.0,33.8759,33.9386,33.858,33.9117,190290.0
2020-10-09 12:00:00,37.86,37.91,37.84,37.9,178370.0,33.9117,33.9565,33.8938,33.9476,178370.0
2020-10-09 12:10:00,37.9,37.93,37.89,37.9,111540.0,33.9476,33.9744,33.9386,33.9476,111540.0
2020-10-09 12:20:00,37.88,37.91,37.82,37.82,117690.0,33.9296,33.9565,33.8759,33.8759,117690.0
2020-10-09 12:30:00,37.83,37.91,37.82,37.88,89240.0,33.8849,33.9565,33.8759,33.9296,89240.0
2020-10-09 12:40:00,37.88,37.89,37.83,37.85,132720.0,33.9296,33.9386,33.8849,33.9028,132720.0
2020-10-09 12:50:00,37.86,37.92,37.84,37.92,113120.0,33.9117,33.9655,33.8938,33.9655,113120.0
2020-10-09 13:00:00,37.92,38.0,37.92,37.98,631020.0,33.9655,34.0371,33.9655,34.0192,631020.0
2020-10-09 13:10:00,37.99,37.99,37.93,37.93,84440.0,34.0282,34.0282,33.9744,33.9744,84440.0
2020-10-09 13:20:00,37.93,37.94,37.87,37.87,66250.0,33.9744,33.9834,33.9207,33.9207,66250.0
2020-10-09 13:30:00,37.88,37.88,37.81,37.83,149140.0,33.9296,33.9296,33.8669,33.8849,149140.0
2020-10-09 13:40:00,37.83,37.87,37.79,37.85,157590.0,33.8849,33.9207,33.849,33.9028,157590.0
2020-10-09 13:50:00,37.84,37.87,37.83,37.86,102630.0,33.8938,33.9207,33.8849,33.9117,102630.0
2020-10-09 14:00:00,37.86,37.87,37.77,37.77,122200.0,33.9117,33.9207,33.8311,33.8311,122200.0
2020-10-09 14:10:00,37.77,37.77,37.72,37.72,98290.0,33.8311,33.8311,33.7863,33.7863,98290.0
2020-10-09 14:20:00,37.73,37.73,37.55,37.56,366520.0,33.7953,33.7953,33.6341,33.643,366520.0
2020-10-09 14:30:00,37.58,37.62,37.52,37.55,183570.0,33.6609,33.6968,33.6072,33.6341,183570.0
2020-10-09 14:40:00,37.55,37.63,37.54,37.59,159020.0,33.6341,33.7057,33.6251,33.6699,159020.0
2020-10-09 14:50:00,37.58,37.58,37.55,37.56,88320.0,33.6609,33.6609,33.6341,33.643,88320.0
2020-10-09 15:00:00,37.56,37.62,37.55,37.6,129390.0,33.643,33.6968,33.6341,33.6788,129390.0
2020-10-09 15:10:00,37.59,37.6,37.57,37.58,141290.0,33.6699,33.6788,33.652,33.6609,141290.0
2020-10-09 15:20:00,37.57,37.61,37.56,37.58,189020.0,33.652,33.6878,33.643,33.6609,189020.0
2020-10-09 15:30:00,37.58,37.59,37.54,37.56,298080.0,33.6609,33.6699,33.6251,33.643,298080.0
2020-10-09 15:40:00,37.56,37.6,37.51,37.51,327670.0,33.643,33.6788,33.5982,33.5982,327670.0
2020-10-09 15:50:00,37.51,37.69,37.49,37.67,1063730.0,33.5982,33.7595,33.5803,33.7415,1063730.0
2020-10-12 09:30:00,38.18,38.24,38.05,38.23,754820.0,34.1984,34.2521,34.0819,34.2431,754820.0
2020-10-12 09:40:00,38.23,38.25,38.02,38.06,316360.0,34.2431,34.2611,34.055,34.0909,316360.0
2020-10-12 09:50:00,38.08,38.12,38.06,38.11,216550.0,34.1088,34.1446,34.0909,34.1357,216550.0
2020-10-12 10:00:00,38.1,38.1,37.98,38.03,212730.0,34.1267,34.1267,34.0192,34.064,212730.0
2020-10-12 10:10:00,38.04,38.18,38.04,38.13,340390.0,34.073,34.1984,34.073,34.1536,340390.0
2020-10-12 10:20:00,38.13,38.16,38.05,38.14,191420.0,34.1536,34.1804,34.0819,34.1625,191420.0
2020-10-12 10:30:00,38.15,38.18,38.1,38.13,249730.0,34.1715,34.1984,34.1267,34.1536,249730.0
2020-10-12 10:40:00,38.13,38.14,38.0,38.0,308760.0,34.1536,34.1625,34.0371,34.0371,308760.0
2020-10-12 10:50:00,38.01,38.14,37.99,38.08,225890.0,34.0461,34.1625,34.0282,34.1088,225890.0
2020-10-12 11:00:00,38.09,38.21,38.06,38.21,269570.0,34.1177,34.2252,34.0909,34.2252,269570.0
2020-10-12 11:10:00,38.23,38.3,38.22,38.22,332670.0,34.2431,34.3058,34.2342,34.2342,332670.0
2020-10-12 11:20:00,38.22,38.25,38.2,38.23,104350.0,34.2342,34.2611,34.2163,34.2431,104350.0
2020-10-12 11:30:00,38.23,38.23,38.15,38.17,180420.0,34.2431,34.2431,34.1715,34.1894,180420.0
2020-10-12 11:40:00,38.18,38.24,38.13,38.13,139750.0,34.1984,34.2521,34.1536,34.1536,139750.0
2020-10-12 11:50:00,38.15,38.2,38.13,38.18,125470.0,34.1715,34.2163,34.1536,34.1984,125470.0
2020-10-12 12:00:00,38.19,38.22,38.16,38.2,233660.0,34.2073,34.2342,34.1804,34.2163,233660.0
2020-10-12 12:10:00,38.2,38.29,38.2,38.22,126390.0,34.2163,34.2969,34.2163,34.2342,126390.0
2020-10-12 12:20:00,38.25,38.3,38.24,38.3,336690.0,34.2611,34.3058,34.2521,34.3058,336690.0
2020-10-12 12:30:00,38.3,38.3,38.26,38.27,214070.0,34.3058,34.3058,34.27,34.279,214070.0
2020-10-12 12:40:00,38.3,38.39,38.3,38.38,202980.0,34.3058,34.3865,34.3058,34.3775,202980.0
2020-10-12 12:50:00,38.39,38.39,38.2,38.2,151470.0,34.3865,34.3865,34.2163,34.2163,151470.0
2020-10-12 13:00:00,38.22,38.23,38.17,38.19,99740.0,34.2342,34.2431,34.1894,34.2073,99740.0
2020-10-12 13:10:00,38.18,38.26,38.15,38.24,183640.0,34.1984,34.27,34.1715,34.2521,183640.0
2020-10-12 13:20:00,38.25,38.41,38.24,38.4,194870.0,34.2611,34.4044,34.2521,34.3954,194870.0
2020-10-12 13:30:00,38.4,38.44,38.38,38.39,312810.0,34.3954,34.4312,34.3775,34.3865,312810.0
2020-10-12 13:40:00,38.41,38.46,38.36,38.36,169980.0,34.4044,34.4492,34.3596,34.3596,169980.0
2020-10-12 13:50:00,38.37,38.38,38.32,38.33,190550.0,34.3685,34.3775,34.3238,34.3327,190550.0
2020-10-12 14:00:00,38.33,38.45,38.31,38.44,269400.0,34.3327,34.4402,34.3148,34.4312,269400.0
2020-10-12 14:10:00,38.42,38.47,38.37,38.4,297080.0,34.4133,34.4581,34.3685,34.3954,297080.0
2020-10-12 14:20:00,38.4,38.47,38.35,38.45,266650.0,34.3954,34.4581,34.3506,34.4402,266650.0
2020-10-12 14:30:00,38.46,38.48,38.37,38.41,253370.0,34.4492,34.4671,34.3685,34.4044,253370.0
2020-10-12 14:40:00,38.41,38.49,38.35,38.49,176300.0,34.4044,34.476,34.3506,34.476,176300.0
2020-10-12 14:50:00,38.49,38.51,38.43,38.47,258920.0,34.476,34.4939,34.4223,34.4581,258920.0
2020-10-12 15:00:00,38.49,38.49,38.4,38.4,126440.0,34.476,34.476,34.3954,34.3954,126440.0
2020-10-12 15:10:00,38.41,38.43,38.34,38.37,332590.0,34.4044,34.4223,34.3417,34.3685,332590.0
2020-10-12 15:20:00,38.39,38.41,38.31,38.35,182460.0,34.3865,34.4044,34.3148,34.3506,182460.0
2020-10-12 15:30:00,38.33,38.33,38.25,38.25,183440.0,34.3327,34.3327,34.2611,34.2611,183440.0
2020-10-12 15:40:00,38.25,38.26,38.16,38.17,381350.0,34.2611,34.27,34.1804,34.1894,381350.0
2020-10-12 15:50:00,38.16,38.29,38.1,38.26,856570.0,34.1804,34.2969,34.1267,34.27,856570.0
2020-10-13 09:30:00,38.44,38.78,38.15,38.18,1169980.0,34.4312,34.7358,34.1715,34.1984,1169980.0
2020-10-13 09:40:00,38.22,38.28,38.0,38.19,146350.0,34.2342,34.2879,34.0371,34.2073,146350.0
2020-10-13 09:50:00,38.13,38.18,37.98,38.18,160230.0,34.1536,34.1984,34.0192,34.1984,160230.0
2020-10-13 10:00:00,38.14,38.17,37.93,38.05,147180.0,34.1625,34.1894,33.9744,34.0819,147180.0
2020-10-13 10:10:00,38.04,38.08,37.86,38.06,199910.0,34.073,34.1088,33.9117,34.0909,199910.0
2020-10-13 10:20:00,38.07,38.14,38.04,38.14,156170.0,34.0998,34.1625,34.073,34.1625,156170.0
2020-10-13 10:30:00,38.08,38.08,37.98,38.06,119520.0,34.1088,34.1088,34.0192,34.0909,119520.0
2020-10-13 10:40:00,38.07,38.13,37.99,38.09,100230.0,34.0998,34.1536,34.0282,34.1177,100230.0
2020-10-13 10:50:00,38.09,38.26,38.09,38.21,198960.0,34.1177,34.27,34.1177,34.2252,198960.0
2020-10-13 11:00:00,38.22,38.25,38.16,38.23,288750.0,34.2342,34.2611,34.1804,34.2431,288750.0
2020-10-13 11:10:00,38.23,38.37,38.2,38.37,134440.0,34.2431,34.3685,34.2163,34.3685,134440.0
2020-10-13 11:20:00,38.38,38.45,38.28,38.32,176500.0,34.3775,34.4402,34.2879,34.3238,176500.0
2020-10-13 11:30:00,38.34,38.48,38.33,38.42,130110.0,34.3417,34.4671,34.3327,34.4133,130110.0
2020-10-13 11:40:00,38.43,38.43,38.27,38.31,93540.0,34.4223,34.4223,34.279,34.3148,93540.0
2020-10-13 11:50:00,38.32,38.35,38.2,38.22,200560.0,34.3238,34.3506,34.2163,34.2342,200560.0
2020-10-13 12:00:00,38.21,38.31,38.21,38.23,320450.0,34.2252,34.3148,34.2252,34.2431,320450.0
2020-10-13 12:10:00,38.22,38.22,38.09,38.12,98960.0,34.2342,34.2342,34.1177,34.1446,98960.0
2020-10-13 12:20:00,38.12,38.19,38.11,38.19,215420.0,34.1446,34.2073,34.1357,34.2073,215420.0
2020-10-13 12:30:00,38.16,38.25,38.15,38.24,101880.0,34.1804,34.2611,34.1715,34.2521,101880.0
2020-10-13 12:40:00,38.24,38.29,38.2,38.26,135010.0,34.2521,34.2969,34.2163,34.27,135010.0
2020-10-13 12:50:00,38.25,38.34,38.23,38.29,106490.0,34.2611,34.3417,34.2431,34.2969,106490.0
2020-10-13 13:00:00,38.31,38.31,38.24,38.25,241890.0,34.3148,34.3148,34.2521,34.2611,241890.0
2020-10-13 13:10:00,38.25,38.41,38.19,38.39,166290.0,34.2611,34.4044,34.2073,34.3865,166290.0
2020-10-13 13:20:00,38.37,38.38,38.23,38.29,94660.0,34.3685,34.3775,34.2431,34.2969,94660.0
2020-10-13 13:30:00,38.29,38.36,38.26,38.28,108670.0,34.2969,34.3596,34.27,34.2879,108670.0
2020-10-13 13:40:00,38.28,38.34,38.25,38.3,92760.0,34.2879,34.3417,34.2611,34.3058,92760.0
2020-10-13 13:50:00,38.29,38.32,38.17,38.18,207390.0,34.2969,34.3238,34.1894,34.1984,207390.0
2020-10-13 14:00:00,38.19,38.22,38.12,38.13,460890.0,34.2073,34.2342,34.1446,34.1536,460890.0
2020-10-13 14:10:00,38.12,38.23,38.12,38.21,290500.0,34.1446,34.2431,34.1446,34.2252,290500.0
2020-10-13 14:20:00,38.19,38.2,38.07,38.08,185630.0,34.2073,34.2163,34.0998,34.1088,185630.0
2020-10-13 14:30:00,38.06,38.18,38.01,38.16,312100.0,34.0909,34.1984,34.0461,34.1804,312100.0
2020-10-13 14:40:00,38.15,38.16,38.1,38.15,89260.0,34.1715,34.1804,34.1267,34.1715,89260.0
2020-10-13 14:50:00,38.15,38.23,38.13,38.2,93020.0,34.1715,34.2431,34.1536,34.2163,93020.0
2020-10-13 15:00:00,38.2,38.25,38.18,38.24,134420.0,34.2163,34.2611,34.1984,34.2521,134420.0
2020-10-13 15:10:00,38.25,38.37,38.25,38.35,179780.0,34.2611,34.3685,34.2611,34.3506,179780.0
2020-10-13 15:20:00,38.35,38.42,38.34,38.37,198430.0,34.3506,34.4133,34.3417,34.3685,198430.0
2020-10-13 15:30:00,38.36,38.4,38.27,38.28,248810.0,34.3596,34.3954,34.279,34.2879,248810.0
2020-10-13 15:40:00,38.29,38.37,38.26,38.26,334360.0,34.2969,34.3685,34.27,34.27,334360.0
2020-10-13 15:50:00,38.26,38.33,38.13,38.13,1051820.0,34.27,34.3327,34.1536,34.1536,1051820.0
2020-10-14 09:30:00,38.35,38.37,38.15,38.24,487610.0,34.3506,34.3685,34.1715,34.2521,487610.0
2020-10-14 09:40:00,38.25,38.28,38.19,38.21,299280.0,34.2611,34.2879,34.2073,34.2252,299280.0
2020-10-14 09:50:00,38.2,38.2,38.11,38.15,165940.0,34.2163,34.2163,34.1357,34.1715,165940.0
2020-10-14 10:00:00,38.15,38.17,38.09,38.17,212740.0,34.1715,34.1894,34.1177,34.1894,212740.0
2020-10-14 10:10:00,38.16,38.18,38.09,38.09,882580.0,34.1804,34.1984,34.1177,34.1177,882580.0
2020-10-14 10:20:00,38.11,38.17,38.06,38.07,158760.0,34.1357,34.1894,34.0909,34.0998,158760.0
2020-10-14 10:30:00,38.08,38.1,37.95,38.02,473750.0,34.1088,34.1267,33.9923,34.055,473750.0
2020-10-14 10:40:00,38.02,38.14,38.02,38.08,573150.0,34.055,34.1625,34.055,34.1088,573150.0
2020-10-14 10:50:00,38.09,38.18,38.03,38.16,271930.0,34.1177,34.1984,34.064,34.1804,271930.0
2020-10-14 11:00:00,38.16,38.3,38.13,38.27,202360.0,34.1804,34.3058,34.1536,34.279,202360.0
2020-10-14 11:10:00,38.27,38.32,38.23,38.32,443830.0,34.279,34.3238,34.2431,34.3238,443830.0
2020-10-14 11:20:00,38.31,38.31,38.17,38.17,103560.0,34.3148,34.3148,34.1894,34.1894,103560.0
2020-10-14 11:30:00,38.16,38.19,38.13,38.14,90650.0,34.1804,34.2073,34.1536,34.1625,90650.0
2020-10-14 11:40:00,38.12,38.16,38.08,38.1,158870.0,34.1446,34.1804,34.1088,34.1267,158870.0
2020-10-14 11:50:00,38.11,38.12,37.95,37.95,182180.0,34.1357,34.1446,33.9923,33.9923,182180.0
2020-10-14 12:00:00,37.98,38.03,37.95,37.99,59180.0,34.0192,34.064,33.9923,34.0282,59180.0
2020-10-14 12:10:00,37.96,37.97,37.85,37.9,195120.0,34.0013,34.0103,33.9028,33.9476,195120.0
2020-10-14 12:20:00,37.87,37.89,37.79,37.87,97630.0,33.9207,33.9386,33.849,33.9207,97630.0
2020-10-14 12:30:00,37.85,37.97,37.84,37.93,82190.0,33.9028,34.0103,33.8938,33.9744,82190.0
2020-10-14 12:40:00,37.95,37.98,37.93,37.97,127360.0,33.9923,34.0192,33.9744,34.0103,127360.0
2020-10-14 12:50:00,37.97,38.02,37.96,38.02,38500.0,34.0103,34.055,34.0013,34.055,38500.0
2020-10-14 13:00:00,38.0,38.05,37.99,38.01,76830.0,34.0371,34.0819,34.0282,34.0461,76830.0
2020-10-14 13:10:00,38.01,38.05,37.99,38.05,152290.0,34.0461,34.0819,34.0282,34.0819,152290.0
2020-10-14 13:20:00,38.04,38.12,38.04,38.09,92540.0,34.073,34.1446,34.073,34.1177,92540.0
2020-10-14 13:30:00,38.09,38.1,38.0,38.05,92770.0,34.1177,34.1267,34.0371,34.0819,92770.0
2020-10-14 13:40:00,38.06,38.15,38.06,38.14,68380.0,34.0909,34.1715,34.0909,34.1625,68380.0
2020-10-14 13:50:00,38.17,38.17,38.11,38.15,70850.0,34.1894,34.1894,34.1357,34.1715,70850.0
2020-10-14 14:00:00,38.16,38.21,38.15,38.2,81370.0,34.1804,34.2252,34.1715,34.2163,81370.0
2020-10-14 14:10:00,38.2,38.21,38.16,38.16,79490.0,34.2163,34.2252,34.1804,34.1804,79490.0
2020-10-14 14:20:00,38.18,38.21,38.08,38.12,227950.0,34.1984,34.2252,34.1088,34.1446,227950.0
2020-10-14 14:30:00,38.11,38.13,38.03,38.04,63610.0,34.1357,34.1536,34.064,34.073,63610.0
2020-10-14 14:40:00,38.04,38.09,38.04,38.07,123440.0,34.073,34.1177,34.073,34.0998,123440.0
2020-10-14 14:50:00,38.09,38.11,38.05,38.11,188560.0,34.1177,34.1357,34.0819,34.1357,188560.0
2020-10-14 15:00:00,38.12,38.25,38.09,38.25,190660.0,34.1446,34.2611,34.1177,34.2611,190660.0
2020-10-14 15:10:00,38.25,38.32,38.24,38.24,496310.0,34.2611,34.3238,34.2521,34.2521,496310.0
2020-10-14 15:20:00,38.26,38.3,38.25,38.27,131500.0,34.27,34.3058,34.2611,34.279,131500.0
2020-10-14 15:30:00,38.26,38.35,38.24,38.26,434540.0,34.27,34.3506,34.2521,34.27,434540.0
2020-10-14 15:40:00,38.26,38.32,38.23,38.3,783950.0,34.27,34.3238,34.2431,34.3058,783950.0
2020-10-14 15:50:00,38.31,38.35,38.0,38.0,1705790.0,34.3148,34.3506,34.0371,34.0371,1705790.0
2020-10-15 09:30:00,37.48,37.79,37.48,37.71,599730.0,33.5714,33.849,33.5714,33.7774,599730.0
2020-10-15 09:40:00,37.71,37.87,37.68,37.82,153420.0,33.7774,33.9207,33.7505,33.8759,153420.0
2020-10-15 09:50:00,37.82,37.98,37.76,37.93,214940.0,33.8759,34.0192,33.8222,33.9744,214940.0
2020-10-15 10:00:00,37.94,37.96,37.75,37.75,129180.0,33.9834,34.0013,33.8132,33.8132,129180.0
2020-10-15 10:10:00,37.76,37.89,37.73,37.85,128030.0,33.8222,33.9386,33.7953,33.9028,128030.0
2020-10-15 10:20:00,37.81,37.82,37.64,37.64,139970.0,33.8669,33.8759,33.7147,33.7147,139970.0
2020-10-15 10:30:00,37.62,37.67,37.57,37.6,76550.0,33.6968,33.7415,33.652,33.6788,76550.0
2020-10-15 10:40:00,37.59,37.68,37.52,37.63,170860.0,33.6699,33.7505,33.6072,33.7057,170860.0
2020-10-15 10:50:00,37.62,37.67,37.57,37.62,189990.0,33.6968,33.7415,33.652,33.6968,189990.0
2020-10-15 11:00:00,37.61,37.87,37.54,37.77,481800.0,33.6878,33.9207,33.6251,33.8311,481800.0
2020-10-15 11:10:00,37.8,37.9,37.76,37.86,279530.0,33.858,33.9476,33.8222,33.9117,279530.0
2020-10-15 11:20:00,37.86,37.91,37.8,37.82,201520.0,33.9117,33.9565,33.858,33.8759,201520.0
2020-10-15 11:30:00,37.82,37.93,37.82,37.91,165880.0,33.8759,33.9744,33.8759,33.9565,165880.0
2020-10-15 11:40:00,37.92,37.93,37.82,37.84,120560.0,33.9655,33.9744,33.8759,33.8938,120560.0
2020-10-15 11:50:00,37.85,37.9,37.79,37.85,102720.0,33.9028,33.9476,33.849,33.9028,102720.0
2020-10-15 12:00:00,37.83,37.85,37.76,37.81,158990.0,33.8849,33.9028,33.8222,33.8669,158990.0
2020-10-15 12:10:00,37.78,37.83,37.74,37.79,107130.0,33.8401,33.8849,33.8042,33.849,107130.0
2020-10-15 12:20:00,37.81,37.84,37.73,37.73,75090.0,33.8669,33.8938,33.7953,33.7953,75090.0
2020-10-15 12:30:00,37.72,37.77,37.68,37.75,62770.0,33.7863,33.8311,33.7505,33.8132,62770.0
2020-10-15 12:40:00,37.77,37.81,37.67,37.74,88030.0,33.8311,33.8669,33.7415,33.8042,88030.0
2020-10-15 12:50:00,37.75,37.85,37.74,37.82,71580.0,33.8132,33.9028,33.8042,33.8759,71580.0
2020-10-15 13:00:00,37.83,37.84,37.81,37.81,92070.0,33.8849,33.8938,33.8669,33.8669,92070.0
2020-10-15 13:10:00,37.81,37.89,37.76,37.77,172600.0,33.8669,33.9386,33.8222,33.8311,172600.0
2020-10-15 13:20:00,37.78,37.81,37.74,37.76,54680.0,33.8401,33.8669,33.8042,33.8222,54680.0
2020-10-15 13:30:00,37.75,37.8,37.75,37.79,100750.0,33.8132,33.858,33.8132,33.849,100750.0
2020-10-15 13:40:00,37.8,37.87,37.8,37.82,139210.0,33.858,33.9207,33.858,33.8759,139210.0
2020-10-15 13:50:00,37.84,37.87,37.82,37.83,86560.0,33.8938,33.9207,33.8759,33.8849,86560.0
2020-10-15 14:00:00,37.85,37.91,37.84,37.88,93960.0,33.9028,33.9565,33.8938,33.9296,93960.0
2020-10-15 14:10:00,37.88,37.93,37.87,37.89,208420.0,33.9296,33.9744,33.9207,33.9386,208420.0
2020-10-15 14:20:00,37.88,37.91,37.88,37.91,141630.0,33.9296,33.9565,33.9296,33.9565,141630.0
2020-10-15 14:30:00,37.91,37.92,37.88,37.89,128350.0,33.9565,33.9655,33.9296,33.9386,128350.0
2020-10-15 14:40:00,37.9,37.9,37.82,37.84,123990.0,33.9476,33.9476,33.8759,33.8938,123990.0
2020-10-15 14:50:00,37.85,37.93,37.85,37.89,114990.0,33.9028,33.9744,33.9028,33.9386,114990.0
2020-10-15 15:00:00,37.88,37.9,37.86,37.86,73140.0,33.9296,33.9476,33.9117,33.9117,73140.0
2020-10-15 15:10:00,37.87,37.98,37.82,37.98,154430.0,33.9207,34.0192,33.8759,34.0192,154430.0
2020-10-15 15:20:00,37.96,38.0,37.89,37.93,229980.0,34.0013,34.0371,33.9386,33.9744,229980.0
2020-10-15 15:30:00,37.94,38.01,37.89,38.0,277000.0,33.9834,34.0461,33.9386,34.0371,277000.0
2020-10-15 15:40:00,38.0,38.05,37.94,37.94,356560.0,34.0371,34.0819,33.9834,33.9834,356560.0
2020-10-15 15:50:00,37.94,38.04,37.94,37.97,735230.0,33.9834,34.073,33.9834,34.0103,735230.0
2020-10-16 09:30:00,38.33,38.33,37.97,38.05,1296480.0,34.3327,34.3327,34.0103,34.0819,1296480.0
2020-10-16 09:40:00,38.05,38.17,38.03,38.12,186410.0,34.0819,34.1894,34.064,34.1446,186410.0
2020-10-16 09:50:00,38.12,38.19,38.1,38.13,203480.0,34.1446,34.2073,34.1267,34.1536,203480.0
2020-10-16 10:00:00,38.13,38.2,38.08,38.19,139500.0,34.1536,34.2163,34.1088,34.2073,139500.0
2020-10-16 10:10:00,38.19,38.21,38.1,38.21,119540.0,34.2073,34.2252,34.1267,34.2252,119540.0
2020-10-16 10:20:00,38.2,38.21,38.15,38.2,137340.0,34.2163,34.2252,34.1715,34.2163,137340.0
2020-10-16 10:30:00,38.21,38.23,38.17,38.21,177310.0,34.2252,34.2431,34.1894,34.2252,177310.0
2020-10-16 10:40:00,38.21,38.23,38.12,38.12,107740.0,34.2252,34.2431,34.1446,34.1446,107740.0
2020-10-16 10:50:00,38.11,38.14,38.05,38.07,148060.0,34.1357,34.1625,34.0819,34.0998,148060.0
2020-10-16 11:00:00,38.08,38.1,37.98,37.98,93430.0,34.1088,34.1267,34.0192,34.0192,93430.0
2020-10-16 11:10:00,37.97,37.99,37.89,37.93,83530.0,34.0103,34.0282,33.9386,33.9744,83530.0
2020-10-16 11:20:00,37.91,37.93,37.83,37.92,362540.0,33.9565,33.9744,33.8849,33.9655,362540.0
2020-10-16 11:30:00,37.9,38.0,37.89,37.95,75510.0,33.9476,34.0371,33.9386,33.9923,75510.0
2020-10-16 11:40:00,37.91,38.0,37.91,37.99,64160.0,33.9565,34.0371,33.9565,34.0282,64160.0
2020-10-16 11:50:00,37.99,38.0,37.96,38.0,58570.0,34.0282,34.0371,34.0013,34.0371,58570.0
2020-10-16 12:00:00,38.01,38.03,37.92,37.98,93620.0,34.0461,34.064,33.9655,34.0192,93620.0
2020-10-16 12:10:00,37.97,38.03,37.95,38.02,35690.0,34.0103,34.064,33.9923,34.055,35690.0
2020-10-16 12:20:00,38.01,38.07,38.0,38.05,32730.0,34.0461,34.0998,34.0371,34.0819,32730.0
2020-10-16 12:30:00,38.05,38.05,37.98,37.98,32220.0,34.0819,34.0819,34.0192,34.0192,32220.0
2020-10-16 12:40:00,37.98,38.04,37.95,38.01,43150.0,34.0192,34.073,33.9923,34.0461,43150.0
2020-10-16 12:50:00,38.02,38.04,37.94,38.04,47080.0,34.055,34.073,33.9834,34.073,47080.0
2020-10-16 13:00:00,38.03,38.05,38.01,38.05,32860.0,34.064,34.0819,34.0461,34.0819,32860.0
2020-10-16 13:10:00,38.05,38.11,38.05,38.11,44790.0,34.0819,34.1357,34.0819,34.1357,44790.0
2020-10-16 13:20:00,38.1,38.12,38.06,38.08,71200.0,34.1267,34.1446,34.0909,34.1088,71200.0
2020-10-16 13:30:00,38.09,38.09,38.03,38.08,55880.0,34.1177,34.1177,34.064,34.1088,55880.0
2020-10-16 13:40:00,38.09,38.12,38.07,38.12,92790.0,34.1177,34.1446,34.0998,34.1446,92790.0
2020-10-16 13:50:00,38.12,38.13,38.07,38.07,23290.0,34.1446,34.1536,34.0998,34.0998,23290.0
2020-10-16 14:00:00,38.08,38.12,38.04,38.11,28670.0,34.1088,34.1446,34.073,34.1357,28670.0
2020-10-16 14:10:00,38.12,38.14,38.1,38.12,53230.0,34.1446,34.1625,34.1267,34.1446,53230.0
2020-10-16 14:20:00,38.13,38.13,38.11,38.11,45130.0,34.1536,34.1536,34.1357,34.1357,45130.0
2020-10-16 14:30:00,38.12,38.16,38.12,38.16,54210.0,34.1446,34.1804,34.1446,34.1804,54210.0
2020-10-16 14:40:00,38.17,38.17,38.13,38.14,51380.0,34.1894,34.1894,34.1536,34.1625,51380.0
2020-10-16 14:50:00,38.13,38.2,38.13,38.19,81240.0,34.1536,34.2163,34.1536,34.2073,81240.0
2020-10-16 15:00:00,38.19,38.2,38.06,38.08,68220.0,34.2073,34.2163,34.0909,34.1088,68220.0
2020-10-16 15:10:00,38.08,38.08,38.02,38.04,86280.0,34.1088,34.1088,34.055,34.073,86280.0
2020-10-16 15:20:00,38.03,38.05,37.98,38.04,69540.0,34.064,34.0819,34.0192,34.073,69540.0
2020-10-16 15:30:00,38.02,38.07,38.0,38.02,76070.0,34.055,34.0998,34.0371,34.055,76070.0
2020-10-16 15:40:00,38.01,38.05,37.97,37.98,184200.0,34.0461,34.0819,34.0103,34.0192,184200.0
2020-10-16 15:50:00,37.96,37.99,37.82,37.85,818470.0,34.0013,34.0282,33.8759,33.9028,818470.0
2020-10-19 09:30:00,38.25,38.3,38.12,38.28,512360.0,34.2611,34.3058,34.1446,34.2879,512360.0
2020-10-19 09:40:00,38.28,38.31,38.21,38.28,109080.0,34.2879,34.3148,34.2252,34.2879,109080.0
2020-10-19 09:50:00,38.28,38.36,38.18,38.18,148530.0,34.2879,34.3596,34.1984,34.1984,148530.0
2020-10-19 10:00:00,38.18,38.29,38.13,38.23,133210.0,34.1984,34.2969,34.1536,34.2431,133210.0
2020-10-19 10:10:00,38.23,38.28,38.13,38.26,181450.0,34.2431,34.2879,34.1536,34.27,181450.0
2020-10-19 10:20:00,38.25,38.36,38.24,38.36,163220.0,34.2611,34.3596,34.2521,34.3596,163220.0
2020-10-19 10:30:00,38.36,38.36,38.08,38.13,177050.0,34.3596,34.3596,34.1088,34.1536,177050.0
2020-10-19 10:40:00,38.12,38.16,38.02,38.06,78430.0,34.1446,34.1804,34.055,34.0909,78430.0
2020-10-19 10:50:00,38.08,38.13,38.04,38.11,76120.0,34.1088,34.1536,34.073,34.1357,76120.0
2020-10-19 11:00:00,38.13,38.28,38.11,38.25,123530.0,34.1536,34.2879,34.1357,34.2611,123530.0
2020-10-19 11:10:00,38.24,38.32,38.23,38.24,167480.0,34.2521,34.3238,34.2431,34.2521,167480.0
2020-10-19 11:20:00,38.25,38.25,38.03,38.11,93330.0,34.2611,34.2611,34.064,34.1357,93330.0
2020-10-19 11:30:00,38.11,38.16,38.09,38.13,86730.0,34.1357,34.1804,34.1177,34.1536,86730.0
2020-10-19 11:40:00,38.12,38.16,38.07,38.07,45010.0,34.1446,34.1804,34.0998,34.0998,45010.0
2020-10-19 11:50:00,38.06,38.09,38.02,38.03,60650.0,34.0909,34.1177,34.055,34.064,60650.0
2020-10-19 12:00:00,38.05,38.05,37.96,38.01,65050.0,34.0819,34.0819,34.0013,34.0461,65050.0
2020-10-19 12:10:00,38.01,38.03,37.94,37.96,59660.0,34.0461,34.064,33.9834,34.0013,59660.0
2020-10-19 12:20:00,37.96,38.01,37.89,38.01,117900.0,34.0013,34.0461,33.9386,34.0461,117900.0
2020-10-19 12:30:00,38.01,38.06,37.97,38.03,61320.0,34.0461,34.0909,34.0103,34.064,61320.0
2020-10-19 12:40:00,38.03,38.07,38.01,38.05,61150.0,34.064,34.0998,34.0461,34.0819,61150.0
2020-10-19 12:50:00,38.03,38.07,38.01,38.06,49040.0,34.064,34.0998,34.0461,34.0909,49040.0
2020-10-19 13:00:00,38.05,38.06,37.98,38.0,43590.0,34.0819,34.0909,34.0192,34.0371,43590.0
2020-10-19 13:10:00,38.01,38.07,38.01,38.04,60150.0,34.0461,34.0998,34.0461,34.073,60150.0
2020-10-19 13:20:00,38.06,38.08,37.98,37.99,95000.0,34.0909,34.1088,34.0192,34.0282,95000.0
2020-10-19 13:30:00,38.0,38.01,37.93,37.96,44730.0,34.0371,34.0461,33.9744,34.0013,44730.0
2020-10-19 13:40:00,37.96,37.96,37.87,37.93,74480.0,34.0013,34.0013,33.9207,33.9744,74480.0
2020-10-19 13:50:00,37.93,37.99,37.88,37.98,121000.0,33.9744,34.0282,33.9296,34.0192,121000.0
2020-10-19 14:00:00,37.96,37.97,37.87,37.89,64010.0,34.0013,34.0103,33.9207,33.9386,64010.0
2020-10-19 14:10:00,37.88,37.98,37.87,37.97,80850.0,33.9296,34.0192,33.9207,34.0103,80850.0
2020-10-19 14:20:00,37.98,38.01,37.94,37.99,84750.0,34.0192,34.0461,33.9834,34.0282,84750.0
2020-10-19 14:30:00,37.98,37.98,37.81,37.86,198080.0,34.0192,34.0192,33.8669,33.9117,198080.0
2020-10-19 14:40:00,37.87,37.88,37.74,37.8,224340.0,33.9207,33.9296,33.8042,33.858,224340.0
2020-10-19 14:50:00,37.8,37.81,37.69,37.69,257870.0,33.858,33.8669,33.7595,33.7595,257870.0
2020-10-19 15:00:00,37.69,37.7,37.57,37.62,167950.0,33.7595,33.7684,33.652,33.6968,167950.0
2020-10-19 15:10:00,37.63,37.71,37.57,37.58,160760.0,33.7057,33.7774,33.652,33.6609,160760.0
2020-10-19 15:20:00,37.57,37.62,37.52,37.6,231990.0,33.652,33.6968,33.6072,33.6788,231990.0
2020-10-19 15:30:00,37.63,37.7,37.6,37.7,317300.0,33.7057,33.7684,33.6788,33.7684,317300.0
2020-10-19 15:40:00,37.7,37.71,37.62,37.68,289760.0,33.7684,33.7774,33.6968,33.7505,289760.0
2020-10-19 15:50:00,37.65,37.65,37.52,37.58,1030510.0,33.7236,33.7236,33.6072,33.6609,1030510.0
2020-10-20 09:30:00,37.7,37.86,37.59,37.6,335210.0,33.7684,33.9117,33.6699,33.6788,335210.0
2020-10-20 09:40:00,37.61,37.67,37.58,37.63,151680.0,33.6878,33.7415,33.6609,33.7057,151680.0
2020-10-20 09:50:00,37.62,37.73,37.6,37.73,210450.0,33.6968,33.7953,33.6788,33.7953,210450.0
2020-10-20 10:00:00,37.73,37.73,37.64,37.69,207160.0,33.7953,33.7953,33.7147,33.7595,207160.0
2020-10-20 10:10:00,37.7,37.71,37.59,37.61,224790.0,33.7684,33.7774,33.6699,33.6878,224790.0
2020-10-20 10:20:00,37.6,37.65,37.59,37.64,56580.0,33.6788,33.7236,33.6699,33.7147,56580.0
2020-10-20 10:30:00,37.66,37.72,37.66,37.67,103240.0,33.7326,33.7863,33.7326,33.7415,103240.0
2020-10-20 10:40:00,37.68,37.7,37.56,37.59,110560.0,33.7505,33.7684,33.643,33.6699,110560.0
2020-10-20 10:50:00,37.61,37.64,37.56,37.62,206710.0,33.6878,33.7147,33.643,33.6968,206710.0
2020-10-20 11:00:00,37.61,37.68,37.56,37.68,158000.0,33.6878,33.7505,33.643,33.7505,158000.0
2020-10-20 11:10:00,37.68,37.82,37.67,37.82,121840.0,33.7505,33.8759,33.7415,33.8759,121840.0
2020-10-20 11:20:00,37.79,37.86,37.74,37.8,114970.0,33.849,33.9117,33.8042,33.858,114970.0
2020-10-20 11:30:00,37.8,37.83,37.75,37.78,185880.0,33.858,33.8849,33.8132,33.8401,185880.0
2020-10-20 11:40:00,37.78,37.88,37.76,37.83,104210.0,33.8401,33.9296,33.8222,33.8849,104210.0
2020-10-20 11:50:00,37.86,37.92,37.83,37.92,136630.0,33.9117,33.9655,33.8849,33.9655,136630.0
2020-10-20 12:00:00,37.92,37.95,37.86,37.87,203910.0,33.9655,33.9923,33.9117,33.9207,203910.0
2020-10-20 12:10:00,37.88,37.94,37.88,37.9,65010.0,33.9296,33.9834,33.9296,33.9476,65010.0
2020-10-20 12:20:00,37.88,37.91,37.85,37.89,86760.0,33.9296,33.9565,33.9028,33.9386,86760.0
2020-10-20 12:30:00,37.89,38.06,37.87,37.99,195390.0,33.9386,34.0909,33.9207,34.0282,195390.0
2020-10-20 12:40:00,38.0,38.02,37.95,38.0,250720.0,34.0371,34.055,33.9923,34.0371,250720.0
2020-10-20 12:50:00,38.0,38.04,37.94,38.01,74610.0,34.0371,34.073,33.9834,34.0461,74610.0
2020-10-20 13:00:00,38.01,38.09,37.98,38.05,175900.0,34.0461,34.1177,34.0192,34.0819,175900.0
2020-10-20 13:10:00,38.05,38.1,38.03,38.04,180560.0,34.0819,34.1267,34.064,34.073,180560.0
2020-10-20 13:20:00,38.05,38.11,38.0,38.04,204590.0,34.0819,34.1357,34.0371,34.073,204590.0
2020-10-20 13:30:00,38.04,38.06,38.0,38.04,61420.0,34.073,34.0909,34.0371,34.073,61420.0
2020-10-20 13:40:00,38.05,38.05,37.95,37.96,96700.0,34.0819,34.0819,33.9923,34.0013,96700.0
2020-10-20 13:50:00,37.93,37.95,37.84,37.93,74410.0,33.9744,33.9923,33.8938,33.9744,74410.0
2020-10-20 14:00:00,37.93,37.95,37.83,37.95,136130.0,33.9744,33.9923,33.8849,33.9923,136130.0
2020-10-20 14:10:00,37.95,37.99,37.95,37.97,95790.0,33.9923,34.0282,33.9923,34.0103,95790.0
2020-10-20 14:20:00,37.96,37.99,37.88,37.9,128750.0,34.0013,34.0282,33.9296,33.9476,128750.0
2020-10-20 14:30:00,37.9,37.93,37.84,37.87,110740.0,33.9476,33.9744,33.8938,33.9207,110740.0
2020-10-20 14:40:00,37.87,37.9,37.81,37.83,126850.0,33.9207,33.9476,33.8669,33.8849,126850.0
2020-10-20 14:50:00,37.82,37.85,37.77,37.79,177750.0,33.8759,33.9028,33.8311,33.849,177750.0
2020-10-20 15:00:00,37.79,37.86,37.66,37.7,220580.0,33.849,33.9117,33.7326,33.7684,220580.0
2020-10-20 15:10:00,37.67,37.73,37.6,37.72,331240.0,33.7415,33.7953,33.6788,33.7863,331240.0
2020-10-20 15:20:00,37.69,37.79,37.66,37.77,233090.0,33.7595,33.849,33.7326,33.8311,233090.0
2020-10-20 15:30:00,37.77,37.8,37.66,37.78,229940.0,33.8311,33.858,33.7326,33.8401,229940.0
2020-10-20 15:40:00,37.78,37.85,37.72,37.73,396970.0,33.8401,33.9028,33.7863,33.7953,396970.0
2020-10-20 15:50:00,37.72,37.84,37.68,37.72,1058040.0,33.7863,33.8938,33.7505,33.7863,1058040.0
2020-10-21 09:30:00,37.61,37.64,37.2,37.46,550210.0,33.6878,33.7147,33.3206,33.5534,550210.0
2020-10-21 09:40:00,37.55,37.69,37.45,37.61,206980.0,33.6341,33.7595,33.5445,33.6878,206980.0
2020-10-21 09:50:00,37.64,37.66,37.54,37.58,390430.0,33.7147,33.7326,33.6251,33.6609,390430.0
2020-10-21 10:00:00,37.62,37.64,37.53,37.53,155030.0,33.6968,33.7147,33.6161,33.6161,155030.0
2020-10-21 10:10:00,37.55,37.65,37.52,37.59,278690.0,33.6341,33.7236,33.6072,33.6699,278690.0
2020-10-21 10:20:00,37.61,37.63,37.46,37.53,184380.0,33.6878,33.7057,33.5534,33.6161,184380.0
2020-10-21 10:30:00,37.52,37.54,37.47,37.52,401330.0,33.6072,33.6251,33.5624,33.6072,401330.0
2020-10-21 10:40:00,37.57,37.58,37.46,37.46,112580.0,33.652,33.6609,33.5534,33.5534,112580.0
2020-10-21 10:50:00,37.48,37.53,37.45,37.47,105860.0,33.5714,33.6161,33.5445,33.5624,105860.0
2020-10-21 11:00:00,37.45,37.48,37.43,37.46,54800.0,33.5445,33.5714,33.5266,33.5534,54800.0
2020-10-21 11:10:00,37.42,37.44,37.33,37.34,84890.0,33.5176,33.5355,33.437,33.446,84890.0
2020-10-21 11:20:00,37.35,37.35,37.2,37.24,372860.0,33.4549,33.4549,33.3206,33.3564,372860.0
2020-10-21 11:30:00,37.23,37.32,37.22,37.29,142970.0,33.3474,33.428,33.3385,33.4012,142970.0
2020-10-21 11:40:00,37.29,37.35,37.29,37.31,109410.0,33.4012,33.4549,33.4012,33.4191,109410.0
2020-10-21 11:50:00,37.31,37.33,37.16,37.17,128010.0,33.4191,33.437,33.2847,33.2937,128010.0
2020-10-21 12:00:00,37.19,37.28,37.18,37.25,59000.0,33.3116,33.3922,33.3026,33.3653,59000.0
2020-10-21 12:10:00,37.25,37.25,37.16,37.21,94200.0,33.3653,33.3653,33.2847,33.3295,94200.0
2020-10-21 12:20:00,37.21,37.36,37.21,37.27,108150.0,33.3295,33.4639,33.3295,33.3833,108150.0
2020-10-21 12:30:00,37.29,37.29,37.14,37.18,128720.0,33.4012,33.4012,33.2668,33.3026,128720.0
2020-10-21 12:40:00,37.16,37.2,37.03,37.05,72960.0,33.2847,33.3206,33.1683,33.1862,72960.0
2020-10-21 12:50:00,37.09,37.14,37.06,37.12,73320.0,33.222,33.2668,33.1952,33.2489,73320.0
2020-10-21 13:00:00,37.13,37.19,37.12,37.18,27990.0,33.2579,33.3116,33.2489,33.3026,27990.0
2020-10-21 13:10:00,37.18,37.26,37.17,37.23,34670.0,33.3026,33.3743,33.2937,33.3474,34670.0
2020-10-21 13:20:00,37.25,37.33,37.21,37.33,68030.0,33.3653,33.437,33.3295,33.437,68030.0
2020-10-21 13:30:00,37.32,37.39,37.31,37.34,191630.0,33.428,33.4907,33.4191,33.446,191630.0
2020-10-21 13:40:00,37.34,37.4,37.34,37.39,104880.0,33.446,33.4997,33.446,33.4907,104880.0
2020-10-21 13:50:00,37.4,37.45,37.37,37.4,160520.0,33.4997,33.5445,33.4728,33.4997,160520.0
2020-10-21 14:00:00,37.39,37.43,37.34,37.4,114390.0,33.4907,33.5266,33.446,33.4997,114390.0
2020-10-21 14:10:00,37.39,37.42,37.33,37.36,95900.0,33.4907,33.5176,33.437,33.4639,95900.0
2020-10-21 14:20:00,37.35,37.41,37.31,37.39,72360.0,33.4549,33.5087,33.4191,33.4907,72360.0
2020-10-21 14:30:00,37.38,37.43,37.35,37.36,214280.0,33.4818,33.5266,33.4549,33.4639,214280.0
2020-10-21 14:40:00,37.37,37.42,37.36,37.38,149590.0,33.4728,33.5176,33.4639,33.4818,149590.0
2020-10-21 14:50:00,37.36,37.44,37.34,37.39,61750.0,33.4639,33.5355,33.446,33.4907,61750.0
2020-10-21 15:00:00,37.43,37.43,37.33,37.35,86990.0,33.5266,33.5266,33.437,33.4549,86990.0
2020-10-21 15:10:00,37.37,37.41,37.35,37.39,80760.0,33.4728,33.5087,33.4549,33.4907,80760.0
2020-10-21 15:20:00,37.39,37.45,37.38,37.45,270730.0,33.4907,33.5445,33.4818,33.5445,270730.0
2020-10-21 15:30:00,37.47,37.5,37.33,37.34,212520.0,33.5624,33.5893,33.437,33.446,212520.0
2020-10-21 15:40:00,37.34,37.34,37.21,37.23,264750.0,33.446,33.446,33.3295,33.3474,264750.0
2020-10-21 15:50:00,37.22,37.34,37.18,37.21,733410.0,33.3385,33.446,33.3026,33.3295,733410.0
2020-10-22 09:30:00,37.13,37.41,37.11,37.13,312670.0,33.2579,33.5087,33.2399,33.2579,312670.0
2020-10-22 09:40:00,37.18,37.27,37.16,37.18,154670.0,33.3026,33.3833,33.2847,33.3026,154670.0
2020-10-22 09:50:00,37.16,37.32,37.15,37.32,78480.0,33.2847,33.428,33.2758,33.428,78480.0
2020-10-22 10:00:00,37.3,37.33,37.19,37.21,196440.0,33.4101,33.437,33.3116,33.3295,196440.0
2020-10-22 10:10:00,37.24,37.26,37.17,37.2,138420.0,33.3564,33.3743,33.2937,33.3206,138420.0
2020-10-22 10:20:00,37.19,37.23,37.13,37.19,239490.0,33.3116,33.3474,33.2579,33.3116,239490.0
2020-10-22 10:30:00,37.18,37.19,36.91,36.97,479760.0,33.3026,33.3116,33.0608,33.1145,479760.0
2020-10-22 10:40:00,36.98,36.98,36.75,36.8,193920.0,33.1235,33.1235,32.9175,32.9623,193920.0
2020-10-22 10:50:00,36.8,36.92,36.76,36.77,151740.0,32.9623,33.0698,32.9264,32.9354,151740.0
2020-10-22 11:00:00,36.79,36.86,36.71,36.74,231920.0,32.9533,33.016,32.8817,32.9085,231920.0
2020-10-22 11:10:00,36.74,36.9,36.73,36.87,183620.0,32.9085,33.0518,32.8996,33.025,183620.0
2020-10-22 11:20:00,36.87,37.02,36.85,36.99,516000.0,33.025,33.1593,33.0071,33.1325,516000.0
2020-10-22 11:30:00,37.0,37.01,36.88,36.9,251730.0,33.1414,33.1504,33.0339,33.0518,251730.0
2020-10-22 11:40:00,36.9,36.97,36.86,36.96,53380.0,33.0518,33.1145,33.016,33.1056,53380.0
2020-10-22 11:50:00,36.97,37.01,36.91,36.95,100790.0,33.1145,33.1504,33.0608,33.0966,100790.0
2020-10-22 12:00:00,36.96,37.01,36.89,37.01,61490.0,33.1056,33.1504,33.0429,33.1504,61490.0
2020-10-22 12:10:00,37.01,37.06,36.97,37.03,118440.0,33.1504,33.1952,33.1145,33.1683,118440.0
2020-10-22 12:20:00,37.02,37.05,37.0,37.04,76830.0,33.1593,33.1862,33.1414,33.1772,76830.0
2020-10-22 12:30:00,37.03,37.05,37.0,37.02,136420.0,33.1683,33.1862,33.1414,33.1593,136420.0
2020-10-22 12:40:00,37.01,37.05,36.97,37.04,60040.0,33.1504,33.1862,33.1145,33.1772,60040.0
2020-10-22 12:50:00,37.04,37.13,37.04,37.11,80200.0,33.1772,33.2579,33.1772,33.2399,80200.0
2020-10-22 13:00:00,37.1,37.18,37.08,37.18,214970.0,33.231,33.3026,33.2131,33.3026,214970.0
2020-10-22 13:10:00,37.2,37.3,37.17,37.23,178980.0,33.3206,33.4101,33.2937,33.3474,178980.0
2020-10-22 13:20:00,37.22,37.27,37.22,37.25,202070.0,33.3385,33.3833,33.3385,33.3653,202070.0
2020-10-22 13:30:00,37.26,37.27,37.23,37.24,135460.0,33.3743,33.3833,33.3474,33.3564,135460.0
2020-10-22 13:40:00,37.25,37.31,37.24,37.26,110520.0,33.3653,33.4191,33.3564,33.3743,110520.0
2020-10-22 13:50:00,37.25,37.32,37.23,37.28,136040.0,33.3653,33.428,33.3474,33.3922,136040.0
2020-10-22 14:00:00,37.27,37.39,37.27,37.33,534110.0,33.3833,33.4907,33.3833,33.437,534110.0
2020-10-22 14:10:00,37.32,37.42,37.29,37.39,233640.0,33.428,33.5176,33.4012,33.4907,233640.0
2020-10-22 14:20:00,37.34,37.36,37.31,37.32,119380.0,33.446,33.4639,33.4191,33.428,119380.0
2020-10-22 14:30:00,37.32,37.36,37.31,37.32,256480.0,33.428,33.4639,33.4191,33.428,256480.0
2020-10-22 14:40:00,37.3,37.32,37.27,37.31,103970.0,33.4101,33.428,33.3833,33.4191,103970.0
2020-10-22 14:50:00,37.3,37.32,37.27,37.3,76330.0,33.4101,33.428,33.3833,33.4101,76330.0
2020-10-22 15:00:00,37.3,37.3,37.23,37.25,119230.0,33.4101,33.4101,33.3474,33.3653,119230.0
2020-10-22 15:10:00,37.26,37.3,37.19,37.29,198600.0,33.3743,33.4101,33.3116,33.4012,198600.0
2020-10-22 15:20:00,37.29,37.39,37.29,37.38,215790.0,33.4012,33.4907,33.4012,33.4818,215790.0
2020-10-22 15:30:00,37.37,37.42,37.36,37.39,457230.0,33.4728,33.5176,33.4639,33.4907,457230.0
2020-10-22 15:40:00,37.39,37.42,37.37,37.4,429310.0,33.4907,33.5176,33.4728,33.4997,429310.0
2020-10-22 15:50:00,37.41,37.43,37.32,37.36,823380.0,33.5087,33.5266,33.428,33.4639,823380.0
2020-10-23 09:30:00,37.33,37.38,37.14,37.3,286300.0,33.437,33.4818,33.2668,33.4101,286300.0
2020-10-23 09:40:00,37.33,37.36,37.2,37.31,171910.0,33.437,33.4639,33.3206,33.4191,171910.0
2020-10-23 09:50:00,37.29,37.32,37.23,37.23,129430.0,33.4012,33.428,33.3474,33.3474,129430.0
2020-10-23 10:00:00,37.29,37.3,37.17,37.3,320910.0,33.4012,33.4101,33.2937,33.4101,320910.0
2020-10-23 10:10:00,37.29,37.39,37.27,37.38,251040.0,33.4012,33.4907,33.3833,33.4818,251040.0
2020-10-23 10:20:00,37.37,37.37,37.28,37.29,41150.0,33.4728,33.4728,33.3922,33.4012,41150.0
2020-10-23 10:30:00,37.28,37.33,37.24,37.26,65380.0,33.3922,33.437,33.3564,33.3743,65380.0
2020-10-23 10:40:00,37.25,37.31,37.16,37.18,74860.0,33.3653,33.4191,33.2847,33.3026,74860.0
2020-10-23 10:50:00,37.18,37.25,37.12,37.22,220900.0,33.3026,33.3653,33.2489,33.3385,220900.0
2020-10-23 11:00:00,37.24,37.32,37.24,37.32,48840.0,33.3564,33.428,33.3564,33.428,48840.0
2020-10-23 11:10:00,37.32,37.37,37.29,37.3,106060.0,33.428,33.4728,33.4012,33.4101,106060.0
2020-10-23 11:20:00,37.31,37.32,37.17,37.21,84450.0,33.4191,33.428,33.2937,33.3295,84450.0
2020-10-23 11:30:00,37.21,37.26,37.14,37.16,60150.0,33.3295,33.3743,33.2668,33.2847,60150.0
2020-10-23 11:40:00,37.15,37.22,37.13,37.14,57450.0,33.2758,33.3385,33.2579,33.2668,57450.0
2020-10-23 11:50:00,37.13,37.2,37.08,37.2,98840.0,33.2579,33.3206,33.2131,33.3206,98840.0
2020-10-23 12:00:00,37.2,37.25,37.16,37.23,102000.0,33.3206,33.3653,33.2847,33.3474,102000.0
2020-10-23 12:10:00,37.21,37.31,37.19,37.3,194910.0,33.3295,33.4191,33.3116,33.4101,194910.0
2020-10-23 12:20:00,37.3,37.3,37.2,37.24,101500.0,33.4101,33.4101,33.3206,33.3564,101500.0
2020-10-23 12:30:00,37.24,37.27,37.22,37.26,55160.0,33.3564,33.3833,33.3385,33.3743,55160.0
2020-10-23 12:40:00,37.28,37.29,37.25,37.27,54910.0,33.3922,33.4012,33.3653,33.3833,54910.0
2020-10-23 12:50:00,37.26,37.29,37.19,37.2,79100.0,33.3743,33.4012,33.3116,33.3206,79100.0
2020-10-23 13:00:00,37.19,37.28,37.19,37.27,76930.0,33.3116,33.3922,33.3116,33.3833,76930.0
2020-10-23 13:10:00,37.27,37.28,37.23,37.26,33660.0,33.3833,33.3922,33.3474,33.3743,33660.0
2020-10-23 13:20:00,37.24,37.28,37.23,37.26,32150.0,33.3564,33.3922,33.3474,33.3743,32150.0
2020-10-23 13:30:00,37.25,37.29,37.23,37.26,49110.0,33.3653,33.4012,33.3474,33.3743,49110.0
2020-10-23 13:40:00,37.26,37.26,37.23,37.24,94700.0,33.3743,33.3743,33.3474,33.3564,94700.0
2020-10-23 13:50:00,37.26,37.27,37.24,37.24,55120.0,33.3743,33.3833,33.3564,33.3564,55120.0
2020-10-23 14:00:00,37.25,37.28,37.22,37.28,45230.0,33.3653,33.3922,33.3385,33.3922,45230.0
2020-10-23 14:10:00,37.26,37.29,37.24,37.27,41400.0,33.3743,33.4012,33.3564,33.3833,41400.0
2020-10-23 14:20:00,37.26,37.28,37.26,37.28,51510.0,33.3743,33.3922,33.3743,33.3922,51510.0
2020-10-23 14:30:00,37.27,37.29,37.23,37.23,86260.0,33.3833,33.4012,33.3474,33.3474,86260.0
2020-10-23 14:40:00,37.24,37.26,37.21,37.22,41450.0,33.3564,33.3743,33.3295,33.3385,41450.0
2020-10-23 14:50:00,37.23,37.24,37.15,37.17,59050.0,33.3474,33.3564,33.2758,33.2937,59050.0
2020-10-23 15:00:00,37.17,37.21,37.16,37.21,75330.0,33.2937,33.3295,33.2847,33.3295,75330.0
2020-10-23 15:10:00,37.21,37.26,37.21,37.23,67410.0,33.3295,33.3743,33.3295,33.3474,67410.0
2020-10-23 15:20:00,37.24,37.24,37.18,37.19,101770.0,33.3564,33.3564,33.3026,33.3116,101770.0
2020-10-23 15:30:00,37.2,37.2,37.17,37.19,146010.0,33.3206,33.3206,33.2937,33.3116,146010.0
2020-10-23 15:40:00,37.19,37.29,37.18,37.27,193160.0,33.3116,33.4012,33.3026,33.3833,193160.0
2020-10-23 15:50:00,37.27,37.27,37.2,37.24,509010.0,33.3833,33.3833,33.3206,33.3564,509010.0
2020-10-26 09:30:00,36.96,37.0,36.77,36.91,320110.0,33.1056,33.1414,32.9354,33.0608,320110.0
2020-10-26 09:40:00,36.9,36.93,36.8,36.88,75610.0,33.0518,33.0787,32.9623,33.0339,75610.0
2020-10-26 09:50:00,36.88,36.96,36.83,36.87,134250.0,33.0339,33.1056,32.9891,33.025,134250.0
2020-10-26 10:00:00,36.85,36.94,36.78,36.83,236450.0,33.0071,33.0877,32.9444,32.9891,236450.0
2020-10-26 10:10:00,36.83,36.83,36.76,36.8,126240.0,32.9891,32.9891,32.9264,32.9623,126240.0
2020-10-26 10:20:00,36.78,36.81,36.62,36.64,236520.0,32.9444,32.9712,32.801,32.819,236520.0
2020-10-26 10:30:00,36.63,36.7,36.6,36.7,339910.0,32.81,32.8727,32.7831,32.8727,339910.0
2020-10-26 10:40:00,36.69,36.7,36.57,36.6,230090.0,32.8637,32.8727,32.7563,32.7831,230090.0
2020-10-26 10:50:00,36.62,36.62,36.37,36.4,283570.0,32.801,32.801,32.5771,32.604,283570.0
2020-10-26 11:00:00,36.38,36.4,36.32,36.34,163130.0,32.5861,32.604,32.5323,32.5502,163130.0
2020-10-26 11:10:00,36.34,36.37,36.14,36.16,426990.0,32.5502,32.5771,32.3711,32.389,426990.0
2020-10-26 11:20:00,36.17,36.29,36.16,36.2,273630.0,32.398,32.5055,32.389,32.4248,273630.0
2020-10-26 11:30:00,36.22,36.23,36.16,36.22,164570.0,32.4428,32.4517,32.389,32.4428,164570.0
2020-10-26 11:40:00,36.2,36.24,36.08,36.14,177260.0,32.4248,32.4607,32.3174,32.3711,177260.0
2020-10-26 11:50:00,36.14,36.28,36.11,36.13,80500.0,32.3711,32.4965,32.3442,32.3621,80500.0
2020-10-26 12:00:00,36.16,36.16,36.08,36.1,98580.0,32.389,32.389,32.3174,32.3353,98580.0
2020-10-26 12:10:00,36.13,36.22,36.13,36.22,80160.0,32.3621,32.4428,32.3621,32.4428,80160.0
2020-10-26 12:20:00,36.23,36.26,36.16,36.24,193620.0,32.4517,32.4786,32.389,32.4607,193620.0
2020-10-26 12:30:00,36.2,36.21,36.1,36.12,149980.0,32.4248,32.4338,32.3353,32.3532,149980.0
2020-10-26 12:40:00,36.12,36.14,36.0,36.02,201590.0,32.3532,32.3711,32.2457,32.2636,201590.0
2020-10-26 12:50:00,36.02,36.03,35.97,36.02,205310.0,32.2636,32.2726,32.2188,32.2636,205310.0
2020-10-26 13:00:00,36.0,36.04,35.93,35.95,123920.0,32.2457,32.2815,32.183,32.2009,123920.0
2020-10-26 13:10:00,35.95,35.97,35.83,35.83,245350.0,32.2009,32.2188,32.0934,32.0934,245350.0
2020-10-26 13:20:00,35.85,35.87,35.78,35.8,247480.0,32.1113,32.1293,32.0486,32.0666,247480.0
2020-10-26 13:30:00,35.8,35.87,35.76,35.85,210340.0,32.0666,32.1293,32.0307,32.1113,210340.0
2020-10-26 13:40:00,35.85,35.88,35.81,35.88,146690.0,32.1113,32.1382,32.0755,32.1382,146690.0
2020-10-26 13:50:00,35.85,35.96,35.82,35.94,164890.0,32.1113,32.2099,32.0845,32.192,164890.0
2020-10-26 14:00:00,35.9,35.98,35.9,35.94,59810.0,32.1561,32.2278,32.1561,32.192,59810.0
2020-10-26 14:10:00,35.93,35.99,35.9,35.99,95070.0,32.183,32.2367,32.1561,32.2367,95070.0
2020-10-26 14:20:00,35.96,36.11,35.94,36.11,130130.0,32.2099,32.3442,32.192,32.3442,130130.0
2020-10-26 14:30:00,36.12,36.15,36.07,36.14,276160.0,32.3532,32.3801,32.3084,32.3711,276160.0
2020-10-26 14:40:00,36.14,36.17,36.06,36.07,93670.0,32.3711,32.398,32.2994,32.3084,93670.0
2020-10-26 14:50:00,36.08,36.16,36.08,36.12,73610.0,32.3174,32.389,32.3174,32.3532,73610.0
2020-10-26 15:00:00,36.13,36.2,36.08,36.1,107720.0,32.3621,32.4248,32.3174,32.3353,107720.0
2020-10-26 15:10:00,36.11,36.15,36.05,36.05,144070.0,32.3442,32.3801,32.2905,32.2905,144070.0
2020-10-26 15:20:00,36.07,36.14,36.07,36.13,148540.0,32.3084,32.3711,32.3084,32.3621,148540.0
2020-10-26 15:30:00,36.13,36.2,36.09,36.17,213730.0,32.3621,32.4248,32.3263,32.398,213730.0
2020-10-26 15:40:00,36.18,36.19,36.01,36.02,638990.0,32.4069,32.4159,32.2547,32.2636,638990.0
2020-10-26 15:50:00,36.02,36.31,36.0,36.31,1102370.0,32.2636,32.5234,32.2457,32.5234,1102370.0
2020-10-27 09:30:00,36.49,36.52,36.23,36.37,321840.0,32.6846,32.7115,32.4517,32.5771,321840.0
2020-10-27 09:40:00,36.35,36.4,36.23,36.23,113740.0,32.5592,32.604,32.4517,32.4517,113740.0
2020-10-27 09:50:00,36.2,36.27,36.2,36.26,56190.0,32.4248,32.4875,32.4248,32.4786,56190.0
2020-10-27 10:00:00,36.27,36.27,36.12,36.24,109690.0,32.4875,32.4875,32.3532,32.4607,109690.0
2020-10-27 10:10:00,36.24,36.27,36.15,36.15,119470.0,32.4607,32.4875,32.3801,32.3801,119470.0
2020-10-27 10:20:00,36.15,36.24,36.13,36.13,96030.0,32.3801,32.4607,32.3621,32.3621,96030.0
2020-10-27 10:30:00,36.13,36.27,36.13,36.23,147040.0,32.3621,32.4875,32.3621,32.4517,147040.0
2020-10-27 10:40:00,36.25,36.3,36.16,36.28,179720.0,32.4696,32.5144,32.389,32.4965,179720.0
2020-10-27 10:50:00,36.27,36.3,36.19,36.19,93140.0,32.4875,32.5144,32.4159,32.4159,93140.0
2020-10-27 11:00:00,36.21,36.25,36.19,36.23,178330.0,32.4338,32.4696,32.4159,32.4517,178330.0
2020-10-27 11:10:00,36.23,36.29,36.23,36.26,155810.0,32.4517,32.5055,32.4517,32.4786,155810.0
2020-10-27 11:20:00,36.27,36.28,36.16,36.17,88360.0,32.4875,32.4965,32.389,32.398,88360.0
2020-10-27 11:30:00,36.16,36.2,36.13,36.18,61230.0,32.389,32.4248,32.3621,32.4069,61230.0
2020-10-27 11:40:00,36.21,36.23,36.14,36.14,74940.0,32.4338,32.4517,32.3711,32.3711,74940.0
2020-10-27 11:50:00,36.14,36.26,36.11,36.22,174050.0,32.3711,32.4786,32.3442,32.4428,174050.0
2020-10-27 12:00:00,36.22,36.25,36.18,36.19,91400.0,32.4428,32.4696,32.4069,32.4159,91400.0
2020-10-27 12:10:00,36.2,36.22,36.13,36.16,67680.0,32.4248,32.4428,32.3621,32.389,67680.0
2020-10-27 12:20:00,36.18,36.19,36.12,36.12,41530.0,32.4069,32.4159,32.3532,32.3532,41530.0
2020-10-27 12:30:00,36.11,36.13,36.07,36.13,120020.0,32.3442,32.3621,32.3084,32.3621,120020.0
2020-10-27 12:40:00,36.12,36.12,36.04,36.04,102840.0,32.3532,32.3532,32.2815,32.2815,102840.0
2020-10-27 12:50:00,36.03,36.06,35.98,36.04,82380.0,32.2726,32.2994,32.2278,32.2815,82380.0
2020-10-27 13:00:00,36.05,36.05,36.0,36.03,39700.0,32.2905,32.2905,32.2457,32.2726,39700.0
2020-10-27 13:10:00,36.04,36.06,35.99,36.06,46160.0,32.2815,32.2994,32.2367,32.2994,46160.0
2020-10-27 13:20:00,36.05,36.13,36.01,36.11,144570.0,32.2905,32.3621,32.2547,32.3442,144570.0
2020-10-27 13:30:00,36.11,36.17,36.1,36.14,107050.0,32.3442,32.398,32.3353,32.3711,107050.0
2020-10-27 13:40:00,36.14,36.2,36.12,36.18,71390.0,32.3711,32.4248,32.3532,32.4069,71390.0
2020-10-27 13:50:00,36.16,36.18,36.12,36.16,29930.0,32.389,32.4069,32.3532,32.389,29930.0
2020-10-27 14:00:00,36.15,36.17,36.1,36.12,42830.0,32.3801,32.398,32.3353,32.3532,42830.0
2020-10-27 14:10:00,36.12,36.12,36.01,36.02,54450.0,32.3532,32.3532,32.2547,32.2636,54450.0
2020-10-27 14:20:00,36.01,36.04,36.0,36.04,106770.0,32.2547,32.2815,32.2457,32.2815,106770.0
2020-10-27 14:30:00,36.04,36.04,36.0,36.01,52430.0,32.2815,32.2815,32.2457,32.2547,52430.0
2020-10-27 14:40:00,36.01,36.08,35.99,36.07,93750.0,32.2547,32.3174,32.2367,32.3084,93750.0
2020-10-27 14:50:00,36.04,36.06,35.99,36.02,59410.0,32.2815,32.2994,32.2367,32.2636,59410.0
2020-10-27 15:00:00,36.01,36.04,35.93,35.93,69780.0,32.2547,32.2815,32.183,32.183,69780.0
2020-10-27 15:10:00,35.95,35.98,35.92,35.95,63720.0,32.2009,32.2278,32.174,32.2009,63720.0
2020-10-27 15:20:00,35.96,36.07,35.95,36.06,128510.0,32.2099,32.3084,32.2009,32.2994,128510.0
2020-10-27 15:30:00,36.07,36.13,36.06,36.12,109330.0,32.3084,32.3621,32.2994,32.3532,109330.0
2020-10-27 15:40:00,36.11,36.16,36.05,36.05,169480.0,32.3442,32.389,32.2905,32.2905,169480.0
2020-10-27 15:50:00,36.04,36.07,35.93,35.95,572420.0,32.2815,32.3084,32.183,32.2009,572420.0
2020-10-28 09:30:00,35.4,35.49,35.14,35.22,643500.0,31.7083,31.7889,31.4754,31.547,643500.0
2020-10-28 09:40:00,35.22,35.35,35.15,35.18,237050.0,31.547,31.6635,31.4843,31.5112,237050.0
2020-10-28 09:50:00,35.15,35.16,34.95,34.99,244850.0,31.4843,31.4933,31.3052,31.341,244850.0
2020-10-28 10:00:00,35.01,35.04,34.84,34.98,246260.0,31.3589,31.3858,31.2067,31.3321,246260.0
2020-10-28 10:10:00,34.95,35.0,34.81,34.81,192160.0,31.3052,31.35,31.1798,31.1798,192160.0
2020-10-28 10:20:00,34.83,34.87,34.72,34.75,225510.0,31.1977,31.2335,31.0992,31.1261,225510.0
2020-10-28 10:30:00,34.76,34.82,34.7,34.77,111250.0,31.135,31.1888,31.0813,31.144,111250.0
2020-10-28 10:40:00,34.77,34.79,34.68,34.68,115780.0,31.144,31.1619,31.0634,31.0634,115780.0
2020-10-28 10:50:00,34.67,34.72,34.6,34.71,153960.0,31.0544,31.0992,30.9917,31.0902,153960.0
2020-10-28 11:00:00,34.68,34.76,34.59,34.73,189690.0,31.0634,31.135,30.9827,31.1081,189690.0
2020-10-28 11:10:00,34.72,34.76,34.59,34.62,192040.0,31.0992,31.135,30.9827,31.0096,192040.0
2020-10-28 11:20:00,34.64,34.66,34.6,34.61,145530.0,31.0275,31.0454,30.9917,31.0007,145530.0
2020-10-28 11:30:00,34.6,34.62,34.55,34.59,119260.0,30.9917,31.0096,30.9469,30.9827,119260.0
2020-10-28 11:40:00,34.57,34.69,34.56,34.66,164710.0,30.9648,31.0723,30.9559,31.0454,164710.0
2020-10-28 11:50:00,34.67,34.73,34.64,34.68,224430.0,31.0544,31.1081,31.0275,31.0634,224430.0
2020-10-28 12:00:00,34.67,34.8,34.66,34.78,216830.0,31.0544,31.1708,31.0454,31.1529,216830.0
2020-10-28 12:10:00,34.77,34.91,34.77,34.9,437960.0,31.144,31.2694,31.144,31.2604,437960.0
2020-10-28 12:20:00,34.91,34.94,34.88,34.9,159700.0,31.2694,31.2962,31.2425,31.2604,159700.0
2020-10-28 12:30:00,34.9,34.96,34.86,34.91,184360.0,31.2604,31.3142,31.2246,31.2694,184360.0
2020-10-28 12:40:00,34.91,34.96,34.87,34.88,424740.0,31.2694,31.3142,31.2335,31.2425,424740.0
2020-10-28 12:50:00,34.88,34.93,34.82,34.88,266320.0,31.2425,31.2873,31.1888,31.2425,266320.0
2020-10-28 13:00:00,34.88,34.91,34.83,34.84,210630.0,31.2425,31.2694,31.1977,31.2067,210630.0
2020-10-28 13:10:00,34.85,34.87,34.72,34.79,353690.0,31.2156,31.2335,31.0992,31.1619,353690.0
2020-10-28 13:20:00,34.77,34.88,34.75,34.88,147240.0,31.144,31.2425,31.1261,31.2425,147240.0
2020-10-28 13:30:00,34.88,34.99,34.88,34.94,118120.0,31.2425,31.341,31.2425,31.2962,118120.0
2020-10-28 13:40:00,34.95,34.95,34.87,34.91,161850.0,31.3052,31.3052,31.2335,31.2694,161850.0
2020-10-28 13:50:00,34.9,34.94,34.87,34.92,137010.0,31.2604,31.2962,31.2335,31.2783,137010.0
2020-10-28 14:00:00,34.91,34.92,34.84,34.89,100130.0,31.2694,31.2783,31.2067,31.2515,100130.0
2020-10-28 14:10:00,34.88,34.89,34.79,34.84,115820.0,31.2425,31.2515,31.1619,31.2067,115820.0
2020-10-28 14:20:00,34.84,34.97,34.82,34.95,100970.0,31.2067,31.3231,31.1888,31.3052,100970.0
2020-10-28 14:30:00,34.95,34.97,34.86,34.87,143840.0,31.3052,31.3231,31.2246,31.2335,143840.0
2020-10-28 14:40:00,34.86,34.93,34.85,34.91,174630.0,31.2246,31.2873,31.2156,31.2694,174630.0
2020-10-28 14:50:00,34.93,35.01,34.84,34.98,205750.0,31.2873,31.3589,31.2067,31.3321,205750.0
2020-10-28 15:00:00,34.99,35.0,34.9,34.92,444120.0,31.341,31.35,31.2604,31.2783,444120.0
2020-10-28 15:10:00,34.92,34.98,34.89,34.9,154420.0,31.2783,31.3321,31.2515,31.2604,154420.0
2020-10-28 15:20:00,34.9,35.05,34.88,34.98,170350.0,31.2604,31.3948,31.2425,31.3321,170350.0
2020-10-28 15:30:00,34.98,35.08,34.91,34.92,291120.0,31.3321,31.4216,31.2694,31.2783,291120.0
2020-10-28 15:40:00,34.92,34.97,34.86,34.89,355230.0,31.2783,31.3231,31.2246,31.2515,355230.0
2020-10-28 15:50:00,34.88,34.88,34.66,34.7,1512170.0,31.2425,31.2425,31.0454,31.0813,1512170.0
2020-10-29 09:30:00,34.8,34.9,34.54,34.73,696910.0,31.1708,31.2604,30.938,31.1081,696910.0
2020-10-29 09:40:00,34.73,34.95,34.66,34.81,252090.0,31.1081,31.3052,31.0454,31.1798,252090.0
2020-10-29 09:50:00,34.83,35.05,34.78,34.96,166150.0,31.1977,31.3948,31.1529,31.3142,166150.0
2020-10-29 10:00:00,34.96,35.24,34.96,35.2,301760.0,31.3142,31.565,31.3142,31.5291,301760.0
2020-10-29 10:10:00,35.22,35.25,35.15,35.16,217330.0,31.547,31.5739,31.4843,31.4933,217330.0
2020-10-29 10:20:00,35.18,35.35,35.15,35.24,264130.0,31.5112,31.6635,31.4843,31.565,264130.0
2020-10-29 10:30:00,35.26,35.32,35.18,35.32,146020.0,31.5829,31.6366,31.5112,31.6366,146020.0
2020-10-29 10:40:00,35.34,35.38,35.27,35.31,119530.0,31.6545,31.6904,31.5918,31.6277,119530.0
2020-10-29 10:50:00,35.31,35.32,35.22,35.3,121750.0,31.6277,31.6366,31.547,31.6187,121750.0
2020-10-29 11:00:00,35.3,35.31,35.24,35.28,91910.0,31.6187,31.6277,31.565,31.6008,91910.0
2020-10-29 11:10:00,35.27,35.33,35.25,35.31,148830.0,31.5918,31.6456,31.5739,31.6277,148830.0
2020-10-29 11:20:00,35.3,35.39,35.29,35.33,80060.0,31.6187,31.6993,31.6097,31.6456,80060.0
2020-10-29 11:30:00,35.35,35.35,35.25,35.31,127390.0,31.6635,31.6635,31.5739,31.6277,127390.0
2020-10-29 11:40:00,35.3,35.3,35.17,35.24,94630.0,31.6187,31.6187,31.5023,31.565,94630.0
2020-10-29 11:50:00,35.22,35.28,35.1,35.15,108340.0,31.547,31.6008,31.4396,31.4843,108340.0
2020-10-29 12:00:00,35.17,35.18,35.12,35.15,70760.0,31.5023,31.5112,31.4575,31.4843,70760.0
2020-10-29 12:10:00,35.14,35.27,35.13,35.25,97060.0,31.4754,31.5918,31.4664,31.5739,97060.0
2020-10-29 12:20:00,35.25,35.34,35.24,35.33,102650.0,31.5739,31.6545,31.565,31.6456,102650.0
2020-10-29 12:30:00,35.31,35.44,35.3,35.42,216290.0,31.6277,31.7441,31.6187,31.7262,216290.0
2020-10-29 12:40:00,35.4,35.47,35.39,35.47,173240.0,31.7083,31.771,31.6993,31.771,173240.0
2020-10-29 12:50:00,35.47,35.47,35.4,35.41,102460.0,31.771,31.771,31.7083,31.7172,102460.0
2020-10-29 13:00:00,35.42,35.46,35.38,35.38,178150.0,31.7262,31.762,31.6904,31.6904,178150.0
2020-10-29 13:10:00,35.38,35.46,35.37,35.45,184800.0,31.6904,31.762,31.6814,31.7531,184800.0
2020-10-29 13:20:00,35.46,35.57,35.45,35.57,100410.0,31.762,31.8605,31.7531,31.8605,100410.0
2020-10-29 13:30:00,35.58,35.6,35.52,35.53,154010.0,31.8695,31.8874,31.8158,31.8247,154010.0
2020-10-29 13:40:00,35.54,35.58,35.54,35.57,134100.0,31.8337,31.8695,31.8337,31.8605,134100.0
2020-10-29 13:50:00,35.58,35.66,35.56,35.63,131710.0,31.8695,31.9412,31.8516,31.9143,131710.0
2020-10-29 14:00:00,35.62,35.78,35.61,35.71,141350.0,31.9053,32.0486,31.8964,31.9859,141350.0
2020-10-29 14:10:00,35.72,35.85,35.71,35.84,110840.0,31.9949,32.1113,31.9859,32.1024,110840.0
2020-10-29 14:20:00,35.84,35.94,35.81,35.93,222020.0,32.1024,32.192,32.0755,32.183,222020.0
2020-10-29 14:30:00,35.92,35.94,35.8,35.83,115240.0,32.174,32.192,32.0666,32.0934,115240.0
2020-10-29 14:40:00,35.83,35.83,35.76,35.79,142120.0,32.0934,32.0934,32.0307,32.0576,142120.0
2020-10-29 14:50:00,35.76,35.8,35.72,35.75,118090.0,32.0307,32.0666,31.9949,32.0218,118090.0
2020-10-29 15:00:00,35.79,35.81,35.7,35.73,105480.0,32.0576,32.0755,31.977,32.0039,105480.0
2020-10-29 15:10:00,35.74,35.75,35.6,35.65,139250.0,32.0128,32.0218,31.8874,31.9322,139250.0
2020-10-29 15:20:00,35.63,35.75,35.62,35.71,154270.0,31.9143,32.0218,31.9053,31.9859,154270.0
2020-10-29 15:30:00,35.75,35.75,35.65,35.67,289040.0,32.0218,32.0218,31.9322,31.9501,289040.0
2020-10-29 15:40:00,35.67,35.79,35.64,35.76,288610.0,31.9501,32.0576,31.9232,32.0307,288610.0
2020-10-29 15:50:00,35.76,35.84,35.43,35.47,1142880.0,32.0307,32.1024,31.7351,31.771,1142880.0
2020-10-30 09:30:00,34.94,35.3,34.94,35.28,309150.0,31.2962,31.6187,31.2962,31.6008,309150.0
2020-10-30 09:40:00,35.27,35.27,35.01,35.01,307640.0,31.5918,31.5918,31.3589,31.3589,307640.0
2020-10-30 09:50:00,35.01,35.18,34.98,35.07,189970.0,31.3589,31.5112,31.3321,31.4127,189970.0
2020-10-30 10:00:00,35.14,35.25,35.05,35.16,361160.0,31.4754,31.5739,31.3948,31.4933,361160.0
2020-10-30 10:10:00,35.15,35.16,34.86,34.94,190500.0,31.4843,31.4933,31.2246,31.2962,190500.0
2020-10-30 10:20:00,34.94,34.95,34.81,34.85,162690.0,31.2962,31.3052,31.1798,31.2156,162690.0
2020-10-30 10:30:00,34.85,34.88,34.74,34.84,224870.0,31.2156,31.2425,31.1171,31.2067,224870.0
2020-10-30 10:40:00,34.79,34.81,34.64,34.65,172880.0,31.1619,31.1798,31.0275,31.0365,172880.0
2020-10-30 10:50:00,34.64,34.77,34.63,34.63,166300.0,31.0275,31.144,31.0186,31.0186,166300.0
2020-10-30 11:00:00,34.63,34.87,34.63,34.81,199110.0,31.0186,31.2335,31.0186,31.1798,199110.0
2020-10-30 11:10:00,34.76,34.93,34.75,34.76,190600.0,31.135,31.2873,31.1261,31.135,190600.0
2020-10-30 11:20:00,34.78,34.85,34.68,34.75,138430.0,31.1529,31.2156,31.0634,31.1261,138430.0
2020-10-30 11:30:00,34.76,34.78,34.67,34.72,92550.0,31.135,31.1529,31.0544,31.0992,92550.0
2020-10-30 11:40:00,34.68,34.78,34.65,34.78,82260.0,31.0634,31.1529,31.0365,31.1529,82260.0
2020-10-30 11:50:00,34.76,34.79,34.66,34.68,70320.0,31.135,31.1619,31.0454,31.0634,70320.0
2020-10-30 12:00:00,34.65,34.78,34.65,34.76,83410.0,31.0365,31.1529,31.0365,31.135,83410.0
2020-10-30 12:10:00,34.76,34.9,34.76,34.89,142360.0,31.135,31.2604,31.135,31.2515,142360.0
2020-10-30 12:20:00,34.88,34.98,34.86,34.95,114550.0,31.2425,31.3321,31.2246,31.3052,114550.0
2020-10-30 12:30:00,34.93,34.94,34.76,34.79,123540.0,31.2873,31.2962,31.135,31.1619,123540.0
2020-10-30 12:40:00,34.81,34.82,34.73,34.74,112690.0,31.1798,31.1888,31.1081,31.1171,112690.0
2020-10-30 12:50:00,34.73,34.75,34.69,34.71,121840.0,31.1081,31.1261,31.0723,31.0902,121840.0
2020-10-30 13:00:00,34.69,34.74,34.62,34.64,115830.0,31.0723,31.1171,31.0096,31.0275,115830.0
2020-10-30 13:10:00,34.65,34.65,34.57,34.59,143550.0,31.0365,31.0365,30.9648,30.9827,143550.0
2020-10-30 13:20:00,34.58,34.65,34.53,34.65,153110.0,30.9738,31.0365,30.929,31.0365,153110.0
2020-10-30 13:30:00,34.66,34.69,34.53,34.58,122980.0,31.0454,31.0723,30.929,30.9738,122980.0
2020-10-30 13:40:00,34.56,34.61,34.54,34.61,134590.0,30.9559,31.0007,30.938,31.0007,134590.0
2020-10-30 13:50:00,34.62,34.66,34.6,34.61,132120.0,31.0096,31.0454,30.9917,31.0007,132120.0
2020-10-30 14:00:00,34.6,34.7,34.57,34.65,128080.0,30.9917,31.0813,30.9648,31.0365,128080.0
2020-10-30 14:10:00,34.66,34.68,34.59,34.64,109990.0,31.0454,31.0634,30.9827,31.0275,109990.0
2020-10-30 14:20:00,34.63,34.63,34.48,34.5,200260.0,31.0186,31.0186,30.8842,30.9021,200260.0
2020-10-30 14:30:00,34.47,34.6,34.44,34.58,170670.0,30.8753,30.9917,30.8484,30.9738,170670.0
2020-10-30 14:40:00,34.54,34.62,34.46,34.61,109040.0,30.938,31.0096,30.8663,31.0007,109040.0
2020-10-30 14:50:00,34.59,34.7,34.59,34.67,159500.0,30.9827,31.0813,30.9827,31.0544,159500.0
2020-10-30 15:00:00,34.64,34.66,34.57,34.59,65350.0,31.0275,31.0454,30.9648,30.9827,65350.0
2020-10-30 15:10:00,34.58,34.73,34.58,34.72,127080.0,30.9738,31.1081,30.9738,31.0992,127080.0
2020-10-30 15:20:00,34.73,34.76,34.65,34.66,273130.0,31.1081,31.135,31.0365,31.0454,273130.0
2020-10-30 15:30:00,34.65,34.71,34.62,34.67,255720.0,31.0365,31.0902,31.0096,31.0544,255720.0
2020-10-30 15:40:00,34.71,34.85,34.66,34.71,304650.0,31.0902,31.2156,31.0454,31.0902,304650.0
2020-10-30 15:50:00,34.72,35.03,34.7,34.98,1252930.0,31.0992,31.3769,31.0813,31.3321,1252930.0
2020-11-02 09:30:00,35.52,35.56,35.09,35.29,527340.0,31.8158,31.8516,31.4306,31.6097,527340.0
2020-11-02 09:40:00,35.26,35.45,35.22,35.35,230340.0,31.5829,31.7531,31.547,31.6635,230340.0
2020-11-02 09:50:00,35.36,35.45,35.31,35.33,135300.0,31.6724,31.7531,31.6277,31.6456,135300.0
2020-11-02 10:00:00,35.38,35.47,35.3,35.35,132890.0,31.6904,31.771,31.6187,31.6635,132890.0
2020-11-02 10:10:00,35.33,35.48,35.33,35.47,172680.0,31.6456,31.7799,31.6456,31.771,172680.0
2020-11-02 10:20:00,35.47,35.47,35.34,35.42,151510.0,31.771,31.771,31.6545,31.7262,151510.0
2020-11-02 10:30:00,35.41,35.41,35.22,35.25,94410.0,31.7172,31.7172,31.547,31.5739,94410.0
2020-11-02 10:40:00,35.25,35.3,35.22,35.28,88310.0,31.5739,31.6187,31.547,31.6008,88310.0
2020-11-02 10:50:00,35.28,35.35,35.21,35.33,92250.0,31.6008,31.6635,31.5381,31.6456,92250.0
2020-11-02 11:00:00,35.3,35.36,35.29,35.35,143970.0,31.6187,31.6724,31.6097,31.6635,143970.0
2020-11-02 11:10:00,35.35,35.36,35.19,35.19,116280.0,31.6635,31.6724,31.5202,31.5202,116280.0
2020-11-02 11:20:00,35.18,35.18,35.06,35.08,142010.0,31.5112,31.5112,31.4037,31.4216,142010.0
2020-11-02 11:30:00,35.1,35.16,35.04,35.04,87470.0,31.4396,31.4933,31.3858,31.3858,87470.0
2020-11-02 11:40:00,35.07,35.26,35.02,35.26,51780.0,31.4127,31.5829,31.3679,31.5829,51780.0
2020-11-02 11:50:00,35.22,35.29,35.21,35.23,55240.0,31.547,31.6097,31.5381,31.556,55240.0
2020-11-02 12:00:00,35.19,35.21,35.13,35.19,135530.0,31.5202,31.5381,31.4664,31.5202,135530.0
2020-11-02 12:10:00,35.23,35.23,35.12,35.12,161290.0,31.556,31.556,31.4575,31.4575,161290.0
2020-11-02 12:20:00,35.1,35.24,35.1,35.24,60530.0,31.4396,31.565,31.4396,31.565,60530.0
2020-11-02 12:30:00,35.22,35.23,35.08,35.11,75130.0,31.547,31.556,31.4216,31.4485,75130.0
2020-11-02 12:40:00,35.07,35.07,34.96,34.96,74550.0,31.4127,31.4127,31.3142,31.3142,74550.0
2020-11-02 12:50:00,34.97,35.06,34.95,35.04,67590.0,31.3231,31.4037,31.3052,31.3858,67590.0
2020-11-02 13:00:00,35.04,35.04,34.9,34.92,69120.0,31.3858,31.3858,31.2604,31.2783,69120.0
2020-11-02 13:10:00,34.94,34.94,34.83,34.85,59350.0,31.2962,31.2962,31.1977,31.2156,59350.0
2020-11-02 13:20:00,34.86,34.94,34.85,34.92,65260.0,31.2246,31.2962,31.2156,31.2783,65260.0
2020-11-02 13:30:00,34.95,35.02,34.91,34.98,72910.0,31.3052,31.3679,31.2694,31.3321,72910.0
2020-11-02 13:40:00,34.99,35.03,34.96,34.98,91620.0,31.341,31.3769,31.3142,31.3321,91620.0
2020-11-02 13:50:00,34.98,34.98,34.86,34.87,145520.0,31.3321,31.3321,31.2246,31.2335,145520.0
2020-11-02 14:00:00,34.86,34.93,34.85,34.88,69740.0,31.2246,31.2873,31.2156,31.2425,69740.0
2020-11-02 14:10:00,34.88,34.92,34.85,34.89,58550.0,31.2425,31.2783,31.2156,31.2515,58550.0
2020-11-02 14:20:00,34.88,35.05,34.88,35.05,80010.0,31.2425,31.3948,31.2425,31.3948,80010.0
2020-11-02 14:30:00,35.03,35.06,34.94,35.03,85750.0,31.3769,31.4037,31.2962,31.3769,85750.0
2020-11-02 14:40:00,35.05,35.09,34.97,35.04,79690.0,31.3948,31.4306,31.3231,31.3858,79690.0
2020-11-02 14:50:00,35.04,35.08,34.98,35.02,101780.0,31.3858,31.4216,31.3321,31.3679,101780.0
2020-11-02 15:00:00,35.02,35.08,34.96,34.98,189860.0,31.3679,31.4216,31.3142,31.3321,189860.0
2020-11-02 15:10:00,34.99,35.09,34.97,35.08,118470.0,31.341,31.4306,31.3231,31.4216,118470.0
2020-11-02 15:20:00,35.08,35.11,35.02,35.04,77240.0,31.4216,31.4485,31.3679,31.3858,77240.0
2020-11-02 15:30:00,35.05,35.1,34.95,34.97,84020.0,31.3948,31.4396,31.3052,31.3231,84020.0
2020-11-02 15:40:00,34.99,34.99,34.89,34.95,202910.0,31.341,31.341,31.2515,31.3052,202910.0
2020-11-02 15:50:00,34.95,35.13,34.93,35.12,589030.0,31.3052,31.4664,31.2873,31.4575,589030.0
2020-11-03 09:30:00,35.55,35.63,34.67,35.38,581440.0,31.8426,31.9143,31.0544,31.6904,581440.0
2020-11-03 09:40:00,35.41,35.59,35.39,35.5,319550.0,31.7172,31.8785,31.6993,31.7978,319550.0
2020-11-03 09:50:00,35.47,35.55,35.45,35.48,250110.0,31.771,31.8426,31.7531,31.7799,250110.0
2020-11-03 10:00:00,35.5,35.55,35.48,35.52,160130.0,31.7978,31.8426,31.7799,31.8158,160130.0
2020-11-03 10:10:00,35.52,35.61,35.49,35.59,634020.0,31.8158,31.8964,31.7889,31.8785,634020.0
2020-11-03 10:20:00,35.59,35.9,35.59,35.85,277290.0,31.8785,32.1561,31.8785,32.1113,277290.0
2020-11-03 10:30:00,35.86,35.92,35.67,35.67,269250.0,32.1203,32.174,31.9501,31.9501,269250.0
2020-11-03 10:40:00,35.69,35.79,35.64,35.77,231030.0,31.968,32.0576,31.9232,32.0397,231030.0
2020-11-03 10:50:00,35.77,35.87,35.7,35.84,242490.0,32.0397,32.1293,31.977,32.1024,242490.0
2020-11-03 11:00:00,35.85,35.89,35.77,35.82,262160.0,32.1113,32.1472,32.0397,32.0845,262160.0
2020-11-03 11:10:00,35.81,35.82,35.69,35.71,218790.0,32.0755,32.0845,31.968,31.9859,218790.0
2020-11-03 11:20:00,35.71,35.78,35.65,35.66,183860.0,31.9859,32.0486,31.9322,31.9412,183860.0
2020-11-03 11:30:00,35.67,35.77,35.64,35.75,362600.0,31.9501,32.0397,31.9232,32.0218,362600.0
2020-11-03 11:40:00,35.74,35.76,35.7,35.73,217650.0,32.0128,32.0307,31.977,32.0039,217650.0
2020-11-03 11:50:00,35.73,35.73,35.57,35.58,224650.0,32.0039,32.0039,31.8605,31.8695,224650.0
2020-11-03 12:00:00,35.6,35.65,35.54,35.63,117410.0,31.8874,31.9322,31.8337,31.9143,117410.0
2020-11-03 12:10:00,35.63,35.63,35.56,35.56,158600.0,31.9143,31.9143,31.8516,31.8516,158600.0
2020-11-03 12:20:00,35.57,35.59,35.5,35.59,270400.0,31.8605,31.8785,31.7978,31.8785,270400.0
2020-11-03 12:30:00,35.58,35.63,35.57,35.6,102360.0,31.8695,31.9143,31.8605,31.8874,102360.0
2020-11-03 12:40:00,35.6,35.61,35.55,35.57,97920.0,31.8874,31.8964,31.8426,31.8605,97920.0
2020-11-03 12:50:00,35.58,35.58,35.46,35.48,64510.0,31.8695,31.8695,31.762,31.7799,64510.0
2020-11-03 13:00:00,35.48,35.56,35.48,35.52,95100.0,31.7799,31.8516,31.7799,31.8158,95100.0
2020-11-03 13:10:00,35.54,35.55,35.47,35.5,89400.0,31.8337,31.8426,31.771,31.7978,89400.0
2020-11-03 13:20:00,35.48,35.5,35.44,35.46,90950.0,31.7799,31.7978,31.7441,31.762,90950.0
2020-11-03 13:30:00,35.47,35.51,35.43,35.46,77980.0,31.771,31.8068,31.7351,31.762,77980.0
2020-11-03 13:40:00,35.45,35.48,35.4,35.4,91510.0,31.7531,31.7799,31.7083,31.7083,91510.0
2020-11-03 13:50:00,35.41,35.41,35.32,35.32,52270.0,31.7172,31.7172,31.6366,31.6366,52270.0
2020-11-03 14:00:00,35.34,35.42,35.33,35.33,101060.0,31.6545,31.7262,31.6456,31.6456,101060.0
2020-11-03 14:10:00,35.34,35.42,35.33,35.35,106670.0,31.6545,31.7262,31.6456,31.6635,106670.0
2020-11-03 14:20:00,35.36,35.39,35.31,35.31,94280.0,31.6724,31.6993,31.6277,31.6277,94280.0
2020-11-03 14:30:00,35.32,35.42,35.32,35.39,73550.0,31.6366,31.7262,31.6366,31.6993,73550.0
2020-11-03 14:40:00,35.38,35.43,35.38,35.4,80290.0,31.6904,31.7351,31.6904,31.7083,80290.0
2020-11-03 14:50:00,35.4,35.4,35.34,35.34,92910.0,31.7083,31.7083,31.6545,31.6545,92910.0
2020-11-03 15:00:00,35.36,35.36,35.28,35.31,84890.0,31.6724,31.6724,31.6008,31.6277,84890.0
2020-11-03 15:10:00,35.3,35.37,35.3,35.36,64010.0,31.6187,31.6814,31.6187,31.6724,64010.0
2020-11-03 15:20:00,35.37,35.46,35.33,35.44,198950.0,31.6814,31.762,31.6456,31.7441,198950.0
2020-11-03 15:30:00,35.45,35.56,35.41,35.52,230220.0,31.7531,31.8516,31.7172,31.8158,230220.0
2020-11-03 15:40:00,35.49,35.59,35.46,35.46,360390.0,31.7889,31.8785,31.762,31.762,360390.0
2020-11-03 15:50:00,35.46,35.56,35.3,35.37,850400.0,31.762,31.8516,31.6187,31.6814,850400.0
2020-11-04 09:30:00,36.07,36.2,35.71,35.89,684850.0,32.3084,32.4248,31.9859,32.1472,684850.0
2020-11-04 09:40:00,35.96,36.05,35.81,35.97,676520.0,32.2099,32.2905,32.0755,32.2188,676520.0
2020-11-04 09:50:00,35.97,36.29,35.88,36.29,395460.0,32.2188,32.5055,32.1382,32.5055,395460.0
2020-11-04 10:00:00,36.29,36.48,36.23,36.4,289710.0,32.5055,32.6756,32.4517,32.604,289710.0
2020-11-04 10:10:00,36.4,36.55,36.37,36.47,251070.0,32.604,32.7383,32.5771,32.6667,251070.0
2020-11-04 10:20:00,36.47,36.62,36.47,36.55,445620.0,32.6667,32.801,32.6667,32.7383,445620.0
2020-11-04 10:30:00,36.55,36.59,36.41,36.42,183760.0,32.7383,32.7742,32.6129,32.6219,183760.0
2020-11-04 10:40:00,36.41,36.47,36.34,36.37,184160.0,32.6129,32.6667,32.5502,32.5771,184160.0
2020-11-04 10:50:00,36.36,36.45,36.3,36.39,155190.0,32.5682,32.6488,32.5144,32.595,155190.0
2020-11-04 11:00:00,36.38,36.39,36.28,36.29,109880.0,32.5861,32.595,32.4965,32.5055,109880.0
2020-11-04 11:10:00,36.31,36.41,36.28,36.41,133770.0,32.5234,32.6129,32.4965,32.6129,133770.0
2020-11-04 11:20:00,36.38,36.49,36.36,36.46,195540.0,32.5861,32.6846,32.5682,32.6577,195540.0
2020-11-04 11:30:00,36.45,36.57,36.43,36.55,184660.0,32.6488,32.7563,32.6309,32.7383,184660.0
2020-11-04 11:40:00,36.54,36.6,36.51,36.56,114510.0,32.7294,32.7831,32.7025,32.7473,114510.0
2020-11-04 11:50:00,36.58,36.74,36.58,36.69,256030.0,32.7652,32.9085,32.7652,32.8637,256030.0
2020-11-04 12:00:00,36.69,36.78,36.61,36.67,292360.0,32.8637,32.9444,32.7921,32.8458,292360.0
2020-11-04 12:10:00,36.63,36.82,36.59,36.8,130560.0,32.81,32.9802,32.7742,32.9623,130560.0
2020-11-04 12:20:00,36.79,36.88,36.76,36.84,158800.0,32.9533,33.0339,32.9264,32.9981,158800.0
2020-11-04 12:30:00,36.84,36.9,36.72,36.75,189050.0,32.9981,33.0518,32.8906,32.9175,189050.0
2020-11-04 12:40:00,36.74,36.81,36.68,36.68,186280.0,32.9085,32.9712,32.8548,32.8548,186280.0
2020-11-04 12:50:00,36.7,36.7,36.48,36.67,372700.0,32.8727,32.8727,32.6756,32.8458,372700.0
2020-11-04 13:00:00,36.69,36.69,36.6,36.65,102840.0,32.8637,32.8637,32.7831,32.8279,102840.0
2020-11-04 13:10:00,36.65,36.69,36.53,36.54,126180.0,32.8279,32.8637,32.7204,32.7294,126180.0
2020-11-04 13:20:00,36.58,36.7,36.58,36.68,65130.0,32.7652,32.8727,32.7652,32.8548,65130.0
2020-11-04 13:30:00,36.66,36.82,36.66,36.8,152760.0,32.8369,32.9802,32.8369,32.9623,152760.0
2020-11-04 13:40:00,36.81,36.83,36.63,36.64,108010.0,32.9712,32.9891,32.81,32.819,108010.0
2020-11-04 13:50:00,36.62,36.66,36.54,36.63,92370.0,32.801,32.8369,32.7294,32.81,92370.0
2020-11-04 14:00:00,36.65,36.67,36.54,36.59,125140.0,32.8279,32.8458,32.7294,32.7742,125140.0
2020-11-04 14:10:00,36.63,36.68,36.58,36.59,123950.0,32.81,32.8548,32.7652,32.7742,123950.0
2020-11-04 14:20:00,36.59,36.69,36.56,36.65,120150.0,32.7742,32.8637,32.7473,32.8279,120150.0
2020-11-04 14:30:00,36.67,36.68,36.59,36.65,110740.0,32.8458,32.8548,32.7742,32.8279,110740.0
2020-11-04 14:40:00,36.65,36.65,36.46,36.6,129310.0,32.8279,32.8279,32.6577,32.7831,129310.0
2020-11-04 14:50:00,36.6,36.68,36.59,36.61,83120.0,32.7831,32.8548,32.7742,32.7921,83120.0
2020-11-04 15:00:00,36.63,36.69,36.52,36.61,111910.0,32.81,32.8637,32.7115,32.7921,111910.0
2020-11-04 15:10:00,36.6,36.61,36.46,36.49,114240.0,32.7831,32.7921,32.6577,32.6846,114240.0
2020-11-04 15:20:00,36.46,36.53,36.4,36.4,183570.0,32.6577,32.7204,32.604,32.604,183570.0
2020-11-04 15:30:00,36.42,36.54,36.39,36.48,164320.0,32.6219,32.7294,32.595,32.6756,164320.0
2020-11-04 15:40:00,36.49,36.6,36.43,36.53,390880.0,32.6846,32.7831,32.6309,32.7204,390880.0
2020-11-04 15:50:00,36.51,36.59,36.36,36.46,944320.0,32.7025,32.7742,32.5682,32.6577,944320.0
2020-11-05 09:30:00,37.36,37.87,37.2,37.73,1255090.0,33.4639,33.9207,33.3206,33.7953,1255090.0
2020-11-05 09:40:00,37.74,37.74,37.56,37.68,357350.0,33.8042,33.8042,33.643,33.7505,357350.0
2020-11-05 09:50:00,37.66,37.73,37.56,37.66,286610.0,33.7326,33.7953,33.643,33.7326,286610.0
2020-11-05 10:00:00,37.67,37.87,37.65,37.86,495010.0,33.7415,33.9207,33.7236,33.9117,495010.0
2020-11-05 10:10:00,37.87,37.94,37.77,37.93,512110.0,33.9207,33.9834,33.8311,33.9744,512110.0
2020-11-05 10:20:00,37.94,37.98,37.62,37.65,334710.0,33.9834,34.0192,33.6968,33.7236,334710.0
2020-11-05 10:30:00,37.65,37.71,37.61,37.64,186080.0,33.7236,33.7774,33.6878,33.7147,186080.0
2020-11-05 10:40:00,37.63,37.67,37.54,37.65,129300.0,33.7057,33.7415,33.6251,33.7236,129300.0
2020-11-05 10:50:00,37.65,37.74,37.61,37.73,252040.0,33.7236,33.8042,33.6878,33.7953,252040.0
2020-11-05 11:00:00,37.71,37.77,37.65,37.67,206540.0,33.7774,33.8311,33.7236,33.7415,206540.0
2020-11-05 11:10:00,37.66,37.7,37.5,37.61,705910.0,33.7326,33.7684,33.5893,33.6878,705910.0
2020-11-05 11:20:00,37.61,37.73,37.61,37.64,234150.0,33.6878,33.7953,33.6878,33.7147,234150.0
2020-11-05 11:30:00,37.67,37.74,37.66,37.69,210130.0,33.7415,33.8042,33.7326,33.7595,210130.0
2020-11-05 11:40:00,37.69,37.84,37.68,37.8,231520.0,33.7595,33.8938,33.7505,33.858,231520.0
2020-11-05 11:50:00,37.8,37.81,37.73,37.78,172280.0,33.858,33.8669,33.7953,33.8401,172280.0
2020-11-05 12:00:00,37.77,37.84,37.75,37.81,180870.0,33.8311,33.8938,33.8132,33.8669,180870.0
2020-11-05 12:10:00,37.85,37.93,37.84,37.84,217570.0,33.9028,33.9744,33.8938,33.8938,217570.0
2020-11-05 12:20:00,37.85,37.87,37.77,37.78,152130.0,33.9028,33.9207,33.8311,33.8401,152130.0
2020-11-05 12:30:00,37.78,37.84,37.72,37.83,106490.0,33.8401,33.8938,33.7863,33.8849,106490.0
2020-11-05 12:40:00,37.81,37.91,37.76,37.86,176110.0,33.8669,33.9565,33.8222,33.9117,176110.0
2020-11-05 12:50:00,37.86,37.91,37.85,37.86,100570.0,33.9117,33.9565,33.9028,33.9117,100570.0
2020-11-05 13:00:00,37.87,37.98,37.86,37.96,237700.0,33.9207,34.0192,33.9117,34.0013,237700.0
2020-11-05 13:10:00,37.98,37.99,37.94,37.99,415620.0,34.0192,34.0282,33.9834,34.0282,415620.0
2020-11-05 13:20:00,37.99,38.01,37.97,37.99,274160.0,34.0282,34.0461,34.0103,34.0282,274160.0
2020-11-05 13:30:00,37.99,37.99,37.85,37.86,175070.0,34.0282,34.0282,33.9028,33.9117,175070.0
2020-11-05 13:40:00,37.86,37.95,37.85,37.91,509030.0,33.9117,33.9923,33.9028,33.9565,509030.0
2020-11-05 13:50:00,37.9,37.99,37.9,37.97,215410.0,33.9476,34.0282,33.9476,34.0103,215410.0
2020-11-05 14:00:00,37.97,38.06,37.95,37.95,119250.0,34.0103,34.0909,33.9923,33.9923,119250.0
2020-11-05 14:10:00,37.99,38.11,37.98,38.11,182180.0,34.0282,34.1357,34.0192,34.1357,182180.0
2020-11-05 14:20:00,38.1,38.19,38.08,38.19,192340.0,34.1267,34.2073,34.1088,34.2073,192340.0
2020-11-05 14:30:00,38.18,38.23,38.13,38.17,171140.0,34.1984,34.2431,34.1536,34.1894,171140.0
2020-11-05 14:40:00,38.18,38.27,38.17,38.21,117960.0,34.1984,34.279,34.1894,34.2252,117960.0
2020-11-05 14:50:00,38.18,38.19,38.12,38.17,171600.0,34.1984,34.2073,34.1446,34.1894,171600.0
2020-11-05 15:00:00,38.16,38.2,38.08,38.08,142230.0,34.1804,34.2163,34.1088,34.1088,142230.0
2020-11-05 15:10:00,38.1,38.1,38.03,38.06,212630.0,34.1267,34.1267,34.064,34.0909,212630.0
2020-11-05 15:20:00,38.07,38.12,38.07,38.07,207050.0,34.0998,34.1446,34.0998,34.0998,207050.0
2020-11-05 15:30:00,38.07,38.1,37.96,38.02,358990.0,34.0998,34.1267,34.0013,34.055,358990.0
2020-11-05 15:40:00,38.02,38.08,37.98,38.04,486320.0,34.055,34.1088,34.0192,34.073,486320.0
2020-11-05 15:50:00,38.01,38.15,37.99,38.11,1329140.0,34.0461,34.1715,34.0282,34.1357,1329140.0
2020-11-06 09:30:00,37.98,38.09,37.76,37.8,389900.0,34.0192,34.1177,33.8222,33.858,389900.0
2020-11-06 09:40:00,37.78,37.99,37.72,37.89,214270.0,33.8401,34.0282,33.7863,33.9386,214270.0
2020-11-06 09:50:00,37.88,37.95,37.74,37.8,195960.0,33.9296,33.9923,33.8042,33.858,195960.0
2020-11-06 10:00:00,37.8,38.02,37.78,37.97,176740.0,33.858,34.055,33.8401,34.0103,176740.0
2020-11-06 10:10:00,38.01,38.28,38.01,38.18,393490.0,34.0461,34.2879,34.0461,34.1984,393490.0
2020-11-06 10:20:00,38.21,38.25,38.15,38.15,99540.0,34.2252,34.2611,34.1715,34.1715,99540.0
2020-11-06 10:30:00,38.14,38.2,38.04,38.08,59110.0,34.1625,34.2163,34.073,34.1088,59110.0
2020-11-06 10:40:00,38.05,38.17,38.02,38.17,57940.0,34.0819,34.1894,34.055,34.1894,57940.0
2020-11-06 10:50:00,38.17,38.27,38.06,38.06,177050.0,34.1894,34.279,34.0909,34.0909,177050.0
2020-11-06 11:00:00,38.07,38.28,38.05,38.26,202600.0,34.0998,34.2879,34.0819,34.27,202600.0
2020-11-06 11:10:00,38.26,38.28,38.11,38.16,133910.0,34.27,34.2879,34.1357,34.1804,133910.0
2020-11-06 11:20:00,38.15,38.2,38.1,38.15,133480.0,34.1715,34.2163,34.1267,34.1715,133480.0
2020-11-06 11:30:00,38.16,38.25,38.13,38.25,73490.0,34.1804,34.2611,34.1536,34.2611,73490.0
2020-11-06 11:40:00,38.27,38.36,38.24,38.31,194370.0,34.279,34.3596,34.2521,34.3148,194370.0
2020-11-06 11:50:00,38.31,38.34,38.21,38.24,81410.0,34.3148,34.3417,34.2252,34.2521,81410.0
2020-11-06 12:00:00,38.24,38.26,38.2,38.22,237710.0,34.2521,34.27,34.2163,34.2342,237710.0
2020-11-06 12:10:00,38.23,38.25,38.12,38.13,138550.0,34.2431,34.2611,34.1446,34.1536,138550.0
2020-11-06 12:20:00,38.11,38.16,38.06,38.08,146440.0,34.1357,34.1804,34.0909,34.1088,146440.0
2020-11-06 12:30:00,38.11,38.17,38.06,38.11,94870.0,34.1357,34.1894,34.0909,34.1357,94870.0
2020-11-06 12:40:00,38.1,38.16,38.08,38.16,82240.0,34.1267,34.1804,34.1088,34.1804,82240.0
2020-11-06 12:50:00,38.15,38.21,38.12,38.21,96140.0,34.1715,34.2252,34.1446,34.2252,96140.0
2020-11-06 13:00:00,38.19,38.2,38.14,38.2,51920.0,34.2073,34.2163,34.1625,34.2163,51920.0
2020-11-06 13:10:00,38.21,38.31,38.21,38.31,259580.0,34.2252,34.3148,34.2252,34.3148,259580.0
2020-11-06 13:20:00,38.31,38.37,38.28,38.35,185020.0,34.3148,34.3685,34.2879,34.3506,185020.0
2020-11-06 13:30:00,38.34,38.36,38.28,38.28,131400.0,34.3417,34.3596,34.2879,34.2879,131400.0
2020-11-06 13:40:00,38.29,38.29,38.18,38.2,87420.0,34.2969,34.2969,34.1984,34.2163,87420.0
2020-11-06 13:50:00,38.21,38.25,38.19,38.23,78600.0,34.2252,34.2611,34.2073,34.2431,78600.0
2020-11-06 14:00:00,38.23,38.31,38.23,38.31,147280.0,34.2431,34.3148,34.2431,34.3148,147280.0
2020-11-06 14:10:00,38.31,38.31,38.2,38.21,120620.0,34.3148,34.3148,34.2163,34.2252,120620.0
2020-11-06 14:20:00,38.21,38.21,38.13,38.13,68740.0,34.2252,34.2252,34.1536,34.1536,68740.0
2020-11-06 14:30:00,38.15,38.21,38.13,38.13,60050.0,34.1715,34.2252,34.1536,34.1536,60050.0
2020-11-06 14:40:00,38.13,38.15,38.04,38.06,103760.0,34.1536,34.1715,34.073,34.0909,103760.0
2020-11-06 14:50:00,38.07,38.11,38.01,38.02,180950.0,34.0998,34.1357,34.0461,34.055,180950.0
2020-11-06 15:00:00,38.03,38.06,37.95,38.03,113830.0,34.064,34.0909,33.9923,34.064,113830.0
2020-11-06 15:10:00,38.03,38.12,38.01,38.07,100680.0,34.064,34.1446,34.0461,34.0998,100680.0
2020-11-06 15:20:00,38.06,38.15,38.03,38.13,111070.0,34.0909,34.1715,34.064,34.1536,111070.0
2020-11-06 15:30:00,38.12,38.23,38.11,38.16,131030.0,34.1446,34.2431,34.1357,34.1804,131030.0
2020-11-06 15:40:00,38.17,38.31,38.17,38.31,199590.0,34.1894,34.3148,34.1894,34.3148,199590.0
2020-11-06 15:50:00,38.31,38.31,38.01,38.06,830260.0,34.3148,34.3148,34.0461,34.0909,830260.0
2020-11-09 09:30:00,38.83,39.36,38.82,38.96,1058930.0,34.7806,35.2553,34.7716,34.897,1058930.0
2020-11-09 09:40:00,38.96,39.22,38.8,39.17,349360.0,34.897,35.1299,34.7537,35.0851,349360.0
2020-11-09 09:50:00,39.19,39.21,38.93,39.07,200650.0,35.103,35.1209,34.8701,34.9955,200650.0
2020-11-09 10:00:00,39.06,39.35,39.02,39.08,530980.0,34.9866,35.2463,34.9508,35.0045,530980.0
2020-11-09 10:10:00,39.11,39.25,39.0,39.2,214360.0,35.0314,35.1568,34.9328,35.112,214360.0
2020-11-09 10:20:00,39.16,39.35,39.11,39.31,224520.0,35.0762,35.2463,35.0314,35.2105,224520.0
2020-11-09 10:30:00,39.32,39.39,39.03,39.08,185770.0,35.2195,35.2822,34.9597,35.0045,185770.0
2020-11-09 10:40:00,39.09,39.15,39.0,39.01,258590.0,35.0135,35.0672,34.9328,34.9418,258590.0
2020-11-09 10:50:00,39.01,39.13,38.93,39.08,212790.0,34.9418,35.0493,34.8701,35.0045,212790.0
2020-11-09 11:00:00,39.13,39.19,38.72,38.95,208170.0,35.0493,35.103,34.682,34.8881,208170.0
2020-11-09 11:10:00,38.95,38.95,38.76,38.88,137920.0,34.8881,34.8881,34.7179,34.8254,137920.0
2020-11-09 11:20:00,38.9,39.02,38.83,39.0,291310.0,34.8433,34.9508,34.7806,34.9328,291310.0
2020-11-09 11:30:00,38.99,39.01,38.84,38.9,200240.0,34.9239,34.9418,34.7895,34.8433,200240.0
2020-11-09 11:40:00,38.86,38.9,38.65,38.65,380000.0,34.8074,34.8433,34.6193,34.6193,380000.0
2020-11-09 11:50:00,38.65,38.7,38.47,38.48,676420.0,34.6193,34.6641,34.4581,34.4671,676420.0
2020-11-09 12:00:00,38.48,38.53,38.33,38.37,984110.0,34.4671,34.5119,34.3327,34.3685,984110.0
2020-11-09 12:10:00,38.36,38.39,38.2,38.25,704980.0,34.3596,34.3865,34.2163,34.2611,704980.0
2020-11-09 12:20:00,38.21,38.43,38.21,38.34,153530.0,34.2252,34.4223,34.2252,34.3417,153530.0
2020-11-09 12:30:00,38.36,38.55,38.31,38.46,300720.0,34.3596,34.5298,34.3148,34.4492,300720.0
2020-11-09 12:40:00,38.46,38.5,38.29,38.29,155320.0,34.4492,34.485,34.2969,34.2969,155320.0
2020-11-09 12:50:00,38.32,38.41,38.3,38.4,226210.0,34.3238,34.4044,34.3058,34.3954,226210.0
2020-11-09 13:00:00,38.46,38.6,38.46,38.54,298630.0,34.4492,34.5746,34.4492,34.5208,298630.0
2020-11-09 13:10:00,38.55,38.59,38.44,38.47,135370.0,34.5298,34.5656,34.4312,34.4581,135370.0
2020-11-09 13:20:00,38.44,38.46,38.29,38.35,100980.0,34.4312,34.4492,34.2969,34.3506,100980.0
2020-11-09 13:30:00,38.36,38.4,38.35,38.38,89700.0,34.3596,34.3954,34.3506,34.3775,89700.0
2020-11-09 13:40:00,38.37,38.37,38.26,38.31,137330.0,34.3685,34.3685,34.27,34.3148,137330.0
2020-11-09 13:50:00,38.3,38.3,38.2,38.24,129300.0,34.3058,34.3058,34.2163,34.2521,129300.0
2020-11-09 14:00:00,38.24,38.3,38.2,38.23,117980.0,34.2521,34.3058,34.2163,34.2431,117980.0
2020-11-09 14:10:00,38.2,38.24,38.12,38.15,76480.0,34.2163,34.2521,34.1446,34.1715,76480.0
2020-11-09 14:20:00,38.15,38.17,38.02,38.07,149390.0,34.1715,34.1894,34.055,34.0998,149390.0
2020-11-09 14:30:00,38.03,38.06,37.94,38.05,210010.0,34.064,34.0909,33.9834,34.0819,210010.0
2020-11-09 14:40:00,38.04,38.17,38.03,38.16,186420.0,34.073,34.1894,34.064,34.1804,186420.0
2020-11-09 14:50:00,38.15,38.18,38.01,38.09,105810.0,34.1715,34.1984,34.0461,34.1177,105810.0
2020-11-09 15:00:00,38.09,38.24,38.07,38.2,134170.0,34.1177,34.2521,34.0998,34.2163,134170.0
2020-11-09 15:10:00,38.24,38.29,38.17,38.21,204990.0,34.2521,34.2969,34.1894,34.2252,204990.0
2020-11-09 15:20:00,38.21,38.21,38.0,38.01,155960.0,34.2252,34.2252,34.0371,34.0461,155960.0
2020-11-09 15:30:00,38.0,38.12,38.0,38.11,508780.0,34.0371,34.1446,34.0371,34.1357,508780.0
2020-11-09 15:40:00,38.1,38.12,37.96,37.99,282750.0,34.1267,34.1446,34.0013,34.0282,282750.0
2020-11-09 15:50:00,37.97,37.98,37.5,37.51,1615720.0,34.0103,34.0192,33.5893,33.5982,1615720.0
2020-11-10 09:30:00,37.01,37.32,36.93,36.95,587630.0,33.1504,33.428,33.0787,33.0966,587630.0
2020-11-10 09:40:00,36.95,37.05,36.77,36.94,446550.0,33.0966,33.1862,32.9354,33.0877,446550.0
2020-11-10 09:50:00,36.94,37.09,36.94,37.01,347570.0,33.0877,33.222,33.0877,33.1504,347570.0
2020-11-10 10:00:00,37.0,37.04,36.81,36.85,273780.0,33.1414,33.1772,32.9712,33.0071,273780.0
2020-11-10 10:10:00,36.87,36.88,36.56,36.63,296440.0,33.025,33.0339,32.7473,32.81,296440.0
2020-11-10 10:20:00,36.61,36.67,36.51,36.55,495440.0,32.7921,32.8458,32.7025,32.7383,495440.0
2020-11-10 10:30:00,36.55,36.59,36.36,36.39,359920.0,32.7383,32.7742,32.5682,32.595,359920.0
2020-11-10 10:40:00,36.4,36.43,36.2,36.31,430500.0,32.604,32.6309,32.4248,32.5234,430500.0
2020-11-10 10:50:00,36.29,36.4,36.27,36.36,318190.0,32.5055,32.604,32.4875,32.5682,318190.0
2020-11-10 11:00:00,36.35,36.54,36.35,36.45,252370.0,32.5592,32.7294,32.5592,32.6488,252370.0
2020-11-10 11:10:00,36.47,36.56,36.36,36.4,389020.0,32.6667,32.7473,32.5682,32.604,389020.0
2020-11-10 11:20:00,36.4,36.7,36.39,36.7,190130.0,32.604,32.8727,32.595,32.8727,190130.0
2020-11-10 11:30:00,36.7,36.73,36.62,36.66,237710.0,32.8727,32.8996,32.801,32.8369,237710.0
2020-11-10 11:40:00,36.66,36.91,36.66,36.91,211900.0,32.8369,33.0608,32.8369,33.0608,211900.0
2020-11-10 11:50:00,36.89,36.89,36.72,36.74,191210.0,33.0429,33.0429,32.8906,32.9085,191210.0
2020-11-10 12:00:00,36.76,36.91,36.74,36.79,337360.0,32.9264,33.0608,32.9085,32.9533,337360.0
2020-11-10 12:10:00,36.78,36.82,36.7,36.77,250430.0,32.9444,32.9802,32.8727,32.9354,250430.0
2020-11-10 12:20:00,36.77,36.77,36.63,36.67,401430.0,32.9354,32.9354,32.81,32.8458,401430.0
2020-11-10 12:30:00,36.67,36.74,36.58,36.59,320660.0,32.8458,32.9085,32.7652,32.7742,320660.0
2020-11-10 12:40:00,36.61,36.75,36.6,36.74,418620.0,32.7921,32.9175,32.7831,32.9085,418620.0
2020-11-10 12:50:00,36.73,36.73,36.63,36.66,202350.0,32.8996,32.8996,32.81,32.8369,202350.0
2020-11-10 13:00:00,36.68,36.73,36.66,36.71,277920.0,32.8548,32.8996,32.8369,32.8817,277920.0
2020-11-10 13:10:00,36.69,36.69,36.49,36.49,260320.0,32.8637,32.8637,32.6846,32.6846,260320.0
2020-11-10 13:20:00,36.5,36.5,36.39,36.42,526470.0,32.6936,32.6936,32.595,32.6219,526470.0
2020-11-10 13:30:00,36.41,36.41,36.21,36.26,423160.0,32.6129,32.6129,32.4338,32.4786,423160.0
2020-11-10 13:40:00,36.25,36.35,36.24,36.29,294660.0,32.4696,32.5592,32.4607,32.5055,294660.0
2020-11-10 13:50:00,36.29,36.34,36.22,36.24,437960.0,32.5055,32.5502,32.4428,32.4607,437960.0
2020-11-10 14:00:00,36.25,36.46,36.24,36.46,334250.0,32.4696,32.6577,32.4607,32.6577,334250.0
2020-11-10 14:10:00,36.45,36.45,36.17,36.2,319430.0,32.6488,32.6488,32.398,32.4248,319430.0
2020-11-10 14:20:00,36.2,36.26,36.04,36.09,176970.0,32.4248,32.4786,32.2815,32.3263,176970.0
2020-11-10 14:30:00,36.09,36.29,36.09,36.29,159310.0,32.3263,32.5055,32.3263,32.5055,159310.0
2020-11-10 14:40:00,36.29,36.33,36.16,36.2,210540.0,32.5055,32.5413,32.389,32.4248,210540.0
2020-11-10 14:50:00,36.2,36.29,36.18,36.2,184340.0,32.4248,32.5055,32.4069,32.4248,184340.0
2020-11-10 15:00:00,36.22,36.26,36.09,36.14,208420.0,32.4428,32.4786,32.3263,32.3711,208420.0
2020-11-10 15:10:00,36.15,36.29,36.11,36.28,257410.0,32.3801,32.5055,32.3442,32.4965,257410.0
2020-11-10 15:20:00,36.28,36.35,36.2,36.33,229650.0,32.4965,32.5592,32.4248,32.5413,229650.0
2020-11-10 15:30:00,36.33,36.35,36.19,36.26,311790.0,32.5413,32.5592,32.4159,32.4786,311790.0
2020-11-10 15:40:00,36.26,36.42,36.25,36.29,456020.0,32.4786,32.6219,32.4696,32.5055,456020.0
2020-11-10 15:50:00,36.29,36.37,36.17,36.34,1820090.0,32.5055,32.5771,32.398,32.5502,1820090.0
2020-11-11 09:30:00,37.07,37.3,36.86,37.28,661530.0,33.2041,33.4101,33.016,33.3922,661530.0
2020-11-11 09:40:00,37.29,37.44,37.2,37.36,185580.0,33.4012,33.5355,33.3206,33.4639,185580.0
2020-11-11 09:50:00,37.36,37.47,37.24,37.35,227890.0,33.4639,33.5624,33.3564,33.4549,227890.0
2020-11-11 10:00:00,37.35,37.45,37.28,37.33,285710.0,33.4549,33.5445,33.3922,33.437,285710.0
2020-11-11 10:10:00,37.3,37.39,37.27,37.28,145390.0,33.4101,33.4907,33.3833,33.3922,145390.0
2020-11-11 10:20:00,37.24,37.43,37.24,37.39,80560.0,33.3564,33.5266,33.3564,33.4907,80560.0
2020-11-11 10:30:00,37.43,37.6,37.42,37.48,221160.0,33.5266,33.6788,33.5176,33.5714,221160.0
2020-11-11 10:40:00,37.49,37.49,37.37,37.4,120320.0,33.5803,33.5803,33.4728,33.4997,120320.0
2020-11-11 10:50:00,37.37,37.5,37.32,37.41,88090.0,33.4728,33.5893,33.428,33.5087,88090.0
2020-11-11 11:00:00,37.41,37.43,37.33,37.38,85430.0,33.5087,33.5266,33.437,33.4818,85430.0
2020-11-11 11:10:00,37.41,37.5,37.39,37.47,85650.0,33.5087,33.5893,33.4907,33.5624,85650.0
2020-11-11 11:20:00,37.5,37.56,37.48,37.51,212700.0,33.5893,33.643,33.5714,33.5982,212700.0
2020-11-11 11:30:00,37.52,37.57,37.46,37.53,151190.0,33.6072,33.652,33.5534,33.6161,151190.0
2020-11-11 11:40:00,37.57,37.68,37.57,37.66,151750.0,33.652,33.7505,33.652,33.7326,151750.0
2020-11-11 11:50:00,37.67,37.68,37.52,37.59,221070.0,33.7415,33.7505,33.6072,33.6699,221070.0
2020-11-11 12:00:00,37.59,37.66,37.58,37.65,45320.0,33.6699,33.7326,33.6609,33.7236,45320.0
2020-11-11 12:10:00,37.68,37.71,37.54,37.58,133980.0,33.7505,33.7774,33.6251,33.6609,133980.0
2020-11-11 12:20:00,37.6,37.66,37.59,37.64,74740.0,33.6788,33.7326,33.6699,33.7147,74740.0
2020-11-11 12:30:00,37.66,37.67,37.59,37.6,108600.0,33.7326,33.7415,33.6699,33.6788,108600.0
2020-11-11 12:40:00,37.62,37.65,37.58,37.63,48880.0,33.6968,33.7236,33.6609,33.7057,48880.0
2020-11-11 12:50:00,37.63,37.63,37.56,37.57,70070.0,33.7057,33.7057,33.643,33.652,70070.0
2020-11-11 13:00:00,37.57,37.64,37.57,37.63,158720.0,33.652,33.7147,33.652,33.7057,158720.0
2020-11-11 13:10:00,37.63,37.64,37.59,37.62,123260.0,33.7057,33.7147,33.6699,33.6968,123260.0
2020-11-11 13:20:00,37.64,37.66,37.6,37.61,238560.0,33.7147,33.7326,33.6788,33.6878,238560.0
2020-11-11 13:30:00,37.62,37.69,37.6,37.68,209910.0,33.6968,33.7595,33.6788,33.7505,209910.0
2020-11-11 13:40:00,37.68,37.68,37.61,37.64,85240.0,33.7505,33.7505,33.6878,33.7147,85240.0
2020-11-11 13:50:00,37.63,37.66,37.61,37.64,116880.0,33.7057,33.7326,33.6878,33.7147,116880.0
2020-11-11 14:00:00,37.62,37.69,37.61,37.65,388200.0,33.6968,33.7595,33.6878,33.7236,388200.0
2020-11-11 14:10:00,37.66,37.67,37.61,37.63,259610.0,33.7326,33.7415,33.6878,33.7057,259610.0
2020-11-11 14:20:00,37.64,37.68,37.6,37.6,170200.0,33.7147,33.7505,33.6788,33.6788,170200.0
2020-11-11 14:30:00,37.59,37.63,37.56,37.6,150700.0,33.6699,33.7057,33.643,33.6788,150700.0
2020-11-11 14:40:00,37.6,37.62,37.5,37.53,184940.0,33.6788,33.6968,33.5893,33.6161,184940.0
2020-11-11 14:50:00,37.53,37.58,37.51,37.58,124370.0,33.6161,33.6609,33.5982,33.6609,124370.0
2020-11-11 15:00:00,37.57,37.62,37.57,37.58,205460.0,33.652,33.6968,33.652,33.6609,205460.0
2020-11-11 15:10:00,37.58,37.6,37.53,37.59,70170.0,33.6609,33.6788,33.6161,33.6699,70170.0
2020-11-11 15:20:00,37.58,37.58,37.46,37.46,146210.0,33.6609,33.6609,33.5534,33.5534,146210.0
2020-11-11 15:30:00,37.48,37.54,37.47,37.52,267770.0,33.5714,33.6251,33.5624,33.6072,267770.0
2020-11-11 15:40:00,37.52,37.56,37.51,37.54,330110.0,33.6072,33.643,33.5982,33.6251,330110.0
2020-11-11 15:50:00,37.57,37.63,37.52,37.59,831490.0,33.652,33.7057,33.6072,33.6699,831490.0
2020-11-12 09:30:00,37.72,37.86,37.6,37.6,406070.0,33.7863,33.9117,33.6788,33.6788,406070.0
2020-11-12 09:40:00,37.61,37.66,37.39,37.39,163710.0,33.6878,33.7326,33.4907,33.4907,163710.0
2020-11-12 09:50:00,37.36,37.62,37.31,37.58,343930.0,33.4639,33.6968,33.4191,33.6609,343930.0
2020-11-12 10:00:00,37.61,37.64,37.52,37.61,112050.0,33.6878,33.7147,33.6072,33.6878,112050.0
2020-11-12 10:10:00,37.57,37.69,37.57,37.62,78900.0,33.652,33.7595,33.652,33.6968,78900.0
2020-11-12 10:20:00,37.62,37.67,37.52,37.58,83680.0,33.6968,33.7415,33.6072,33.6609,83680.0
2020-11-12 10:30:00,37.61,37.73,37.61,37.7,97190.0,33.6878,33.7953,33.6878,33.7684,97190.0
2020-11-12 10:40:00,37.68,37.83,37.68,37.7,149700.0,33.7505,33.8849,33.7505,33.7684,149700.0
2020-11-12 10:50:00,37.74,37.74,37.61,37.61,95910.0,33.8042,33.8042,33.6878,33.6878,95910.0
2020-11-12 11:00:00,37.64,37.71,37.6,37.65,77630.0,33.7147,33.7774,33.6788,33.7236,77630.0
2020-11-12 11:10:00,37.61,37.62,37.55,37.57,59270.0,33.6878,33.6968,33.6341,33.652,59270.0
2020-11-12 11:20:00,37.58,37.6,37.48,37.49,79880.0,33.6609,33.6788,33.5714,33.5803,79880.0
2020-11-12 11:30:00,37.49,37.49,37.43,37.49,100160.0,33.5803,33.5803,33.5266,33.5803,100160.0
2020-11-12 11:40:00,37.45,37.46,37.39,37.43,34300.0,33.5445,33.5534,33.4907,33.5266,34300.0
2020-11-12 11:50:00,37.46,37.61,37.44,37.61,101410.0,33.5534,33.6878,33.5355,33.6878,101410.0
2020-11-12 12:00:00,37.59,37.68,37.59,37.62,94710.0,33.6699,33.7505,33.6699,33.6968,94710.0
2020-11-12 12:10:00,37.64,37.67,37.59,37.63,105820.0,33.7147,33.7415,33.6699,33.7057,105820.0
2020-11-12 12:20:00,37.62,37.63,37.42,37.44,85250.0,33.6968,33.7057,33.5176,33.5355,85250.0
2020-11-12 12:30:00,37.44,37.48,37.42,37.43,40780.0,33.5355,33.5714,33.5176,33.5266,40780.0
2020-11-12 12:40:00,37.43,37.44,37.25,37.25,98720.0,33.5266,33.5355,33.3653,33.3653,98720.0
2020-11-12 12:50:00,37.27,37.29,37.22,37.29,53730.0,33.3833,33.4012,33.3385,33.4012,53730.0
2020-11-12 13:00:00,37.28,37.29,37.24,37.28,33260.0,33.3922,33.4012,33.3564,33.3922,33260.0
2020-11-12 13:10:00,37.27,37.29,37.18,37.2,158830.0,33.3833,33.4012,33.3026,33.3206,158830.0
2020-11-12 13:20:00,37.19,37.23,37.12,37.16,95060.0,33.3116,33.3474,33.2489,33.2847,95060.0
2020-11-12 13:30:00,37.14,37.27,37.07,37.26,180400.0,33.2668,33.3833,33.2041,33.3743,180400.0
2020-11-12 13:40:00,37.24,37.25,37.17,37.19,71470.0,33.3564,33.3653,33.2937,33.3116,71470.0
2020-11-12 13:50:00,37.17,37.31,37.16,37.31,105770.0,33.2937,33.4191,33.2847,33.4191,105770.0
2020-11-12 14:00:00,37.29,37.33,37.2,37.2,83480.0,33.4012,33.437,33.3206,33.3206,83480.0
2020-11-12 14:10:00,37.2,37.23,37.1,37.13,131820.0,33.3206,33.3474,33.231,33.2579,131820.0
2020-11-12 14:20:00,37.12,37.13,37.08,37.09,105500.0,33.2489,33.2579,33.2131,33.222,105500.0
2020-11-12 14:30:00,37.08,37.12,37.01,37.05,138130.0,33.2131,33.2489,33.1504,33.1862,138130.0
2020-11-12 14:40:00,37.06,37.07,36.96,37.0,122940.0,33.1952,33.2041,33.1056,33.1414,122940.0
2020-11-12 14:50:00,37.01,37.02,36.88,36.89,170980.0,33.1504,33.1593,33.0339,33.0429,170980.0
2020-11-12 15:00:00,36.88,36.91,36.83,36.9,148910.0,33.0339,33.0608,32.9891,33.0518,148910.0
2020-11-12 15:10:00,36.9,36.97,36.83,36.93,224590.0,33.0518,33.1145,32.9891,33.0787,224590.0
2020-11-12 15:20:00,36.92,36.93,36.84,36.88,179240.0,33.0698,33.0787,32.9981,33.0339,179240.0
2020-11-12 15:30:00,36.88,36.95,36.85,36.95,126760.0,33.0339,33.0966,33.0071,33.0966,126760.0
2020-11-12 15:40:00,36.96,37.02,36.94,36.99,294720.0,33.1056,33.1593,33.0877,33.1325,294720.0
2020-11-12 15:50:00,36.99,37.11,36.95,36.98,1203630.0,33.1325,33.2399,33.0966,33.1235,1203630.0
2020-11-13 09:30:00,37.5,37.72,37.36,37.7,498450.0,33.5893,33.7863,33.4639,33.7684,498450.0
2020-11-13 09:40:00,37.71,37.73,37.57,37.57,233640.0,33.7774,33.7953,33.652,33.652,233640.0
2020-11-13 09:50:00,37.56,37.6,37.49,37.5,141270.0,33.643,33.6788,33.5803,33.5893,141270.0
2020-11-13 10:00:00,37.48,37.48,37.32,37.39,186900.0,33.5714,33.5714,33.428,33.4907,186900.0
2020-11-13 10:10:00,37.36,37.4,37.26,37.33,165930.0,33.4639,33.4997,33.3743,33.437,165930.0
2020-11-13 10:20:00,37.32,37.41,37.3,37.38,128700.0,33.428,33.5087,33.4101,33.4818,128700.0
2020-11-13 10:30:00,37.36,37.38,37.22,37.25,99020.0,33.4639,33.4818,33.3385,33.3653,99020.0
2020-11-13 10:40:00,37.24,37.36,37.24,37.35,180080.0,33.3564,33.4639,33.3564,33.4549,180080.0
2020-11-13 10:50:00,37.33,37.38,37.18,37.26,120700.0,33.437,33.4818,33.3026,33.3743,120700.0
2020-11-13 11:00:00,37.25,37.31,37.25,37.29,77890.0,33.3653,33.4191,33.3653,33.4012,77890.0
2020-11-13 11:10:00,37.3,37.31,37.25,37.29,67170.0,33.4101,33.4191,33.3653,33.4012,67170.0
2020-11-13 11:20:00,37.28,37.29,37.21,37.24,91290.0,33.3922,33.4012,33.3295,33.3564,91290.0
2020-11-13 11:30:00,37.24,37.28,37.16,37.25,79450.0,33.3564,33.3922,33.2847,33.3653,79450.0
2020-11-13 11:40:00,37.25,37.3,37.24,37.28,119240.0,33.3653,33.4101,33.3564,33.3922,119240.0
2020-11-13 11:50:00,37.27,37.38,37.26,37.36,103500.0,33.3833,33.4818,33.3743,33.4639,103500.0
2020-11-13 12:00:00,37.35,37.36,37.3,37.36,74160.0,33.4549,33.4639,33.4101,33.4639,74160.0
2020-11-13 12:10:00,37.36,37.39,37.31,37.35,57080.0,33.4639,33.4907,33.4191,33.4549,57080.0
2020-11-13 12:20:00,37.34,37.35,37.31,37.31,56900.0,33.446,33.4549,33.4191,33.4191,56900.0
2020-11-13 12:30:00,37.3,37.32,37.24,37.26,82340.0,33.4101,33.428,33.3564,33.3743,82340.0
2020-11-13 12:40:00,37.27,37.28,37.22,37.24,55960.0,33.3833,33.3922,33.3385,33.3564,55960.0
2020-11-13 12:50:00,37.23,37.27,37.2,37.27,56000.0,33.3474,33.3833,33.3206,33.3833,56000.0
2020-11-13 13:00:00,37.27,37.29,37.23,37.25,68960.0,33.3833,33.4012,33.3474,33.3653,68960.0
2020-11-13 13:10:00,37.26,37.28,37.25,37.26,111060.0,33.3743,33.3922,33.3653,33.3743,111060.0
2020-11-13 13:20:00,37.26,37.3,37.24,37.25,114620.0,33.3743,33.4101,33.3564,33.3653,114620.0
2020-11-13 13:30:00,37.24,37.25,37.2,37.22,71770.0,33.3564,33.3653,33.3206,33.3385,71770.0
2020-11-13 13:40:00,37.23,37.24,37.17,37.18,98680.0,33.3474,33.3564,33.2937,33.3026,98680.0
2020-11-13 13:50:00,37.18,37.23,37.17,37.21,75530.0,33.3026,33.3474,33.2937,33.3295,75530.0
2020-11-13 14:00:00,37.21,37.24,37.19,37.21,95550.0,33.3295,33.3564,33.3116,33.3295,95550.0
2020-11-13 14:10:00,37.2,37.26,37.18,37.26,89260.0,33.3206,33.3743,33.3026,33.3743,89260.0
2020-11-13 14:20:00,37.27,37.34,37.27,37.31,82000.0,33.3833,33.446,33.3833,33.4191,82000.0
2020-11-13 14:30:00,37.3,37.31,37.23,37.29,80880.0,33.4101,33.4191,33.3474,33.4012,80880.0
2020-11-13 14:40:00,37.28,37.3,37.25,37.26,63350.0,33.3922,33.4101,33.3653,33.3743,63350.0
2020-11-13 14:50:00,37.26,37.35,37.24,37.35,89470.0,33.3743,33.4549,33.3564,33.4549,89470.0
2020-11-13 15:00:00,37.33,37.35,37.31,37.32,79110.0,33.437,33.4549,33.4191,33.428,79110.0
2020-11-13 15:10:00,37.31,37.35,37.28,37.33,117810.0,33.4191,33.4549,33.3922,33.437,117810.0
2020-11-13 15:20:00,37.34,37.38,37.32,37.38,244570.0,33.446,33.4818,33.428,33.4818,244570.0
2020-11-13 15:30:00,37.38,37.45,37.37,37.38,313740.0,33.4818,33.5445,33.4728,33.4818,313740.0
2020-11-13 15:40:00,37.38,37.49,37.37,37.41,317290.0,33.4818,33.5803,33.4728,33.5087,317290.0
2020-11-13 15:50:00,37.42,37.46,37.33,37.35,860540.0,33.5176,33.5534,33.437,33.4549,860540.0
2020-11-16 09:30:00,37.48,37.8,37.48,37.7,530660.0,33.5714,33.858,33.5714,33.7684,530660.0
2020-11-16 09:40:00,37.73,37.8,37.54,37.66,208020.0,33.7953,33.858,33.6251,33.7326,208020.0
2020-11-16 09:50:00,37.66,37.73,37.4,37.59,197620.0,33.7326,33.7953,33.4997,33.6699,197620.0
2020-11-16 10:00:00,37.59,37.65,37.52,37.63,110340.0,33.6699,33.7236,33.6072,33.7057,110340.0
2020-11-16 10:10:00,37.67,37.82,37.6,37.82,222840.0,33.7415,33.8759,33.6788,33.8759,222840.0
2020-11-16 10:20:00,37.82,37.86,37.75,37.75,98870.0,33.8759,33.9117,33.8132,33.8132,98870.0
2020-11-16 10:30:00,37.77,37.82,37.73,37.73,93230.0,33.8311,33.8759,33.7953,33.7953,93230.0
2020-11-16 10:40:00,37.74,37.76,37.69,37.72,74780.0,33.8042,33.8222,33.7595,33.7863,74780.0
2020-11-16 10:50:00,37.76,37.9,37.74,37.9,155800.0,33.8222,33.9476,33.8042,33.9476,155800.0
2020-11-16 11:00:00,37.88,37.99,37.87,37.99,115110.0,33.9296,34.0282,33.9207,34.0282,115110.0
2020-11-16 11:10:00,37.99,38.05,37.96,37.96,206970.0,34.0282,34.0819,34.0013,34.0013,206970.0
2020-11-16 11:20:00,37.96,37.99,37.85,37.87,95740.0,34.0013,34.0282,33.9028,33.9207,95740.0
2020-11-16 11:30:00,37.86,37.9,37.8,37.83,74440.0,33.9117,33.9476,33.858,33.8849,74440.0
2020-11-16 11:40:00,37.82,37.86,37.82,37.85,52530.0,33.8759,33.9117,33.8759,33.9028,52530.0
2020-11-16 11:50:00,37.87,37.87,37.84,37.85,75430.0,33.9207,33.9207,33.8938,33.9028,75430.0
2020-11-16 12:00:00,37.87,37.87,37.77,37.77,73220.0,33.9207,33.9207,33.8311,33.8311,73220.0
2020-11-16 12:10:00,37.76,37.76,37.69,37.71,73650.0,33.8222,33.8222,33.7595,33.7774,73650.0
2020-11-16 12:20:00,37.7,37.7,37.62,37.66,72080.0,33.7684,33.7684,33.6968,33.7326,72080.0
2020-11-16 12:30:00,37.65,37.67,37.62,37.63,38800.0,33.7236,33.7415,33.6968,33.7057,38800.0
2020-11-16 12:40:00,37.65,37.7,37.63,37.64,93540.0,33.7236,33.7684,33.7057,33.7147,93540.0
2020-11-16 12:50:00,37.66,37.69,37.63,37.68,59540.0,33.7326,33.7595,33.7057,33.7505,59540.0
2020-11-16 13:00:00,37.65,37.67,37.63,37.66,45440.0,33.7236,33.7415,33.7057,33.7326,45440.0
2020-11-16 13:10:00,37.67,37.68,37.65,37.66,68460.0,33.7415,33.7505,33.7236,33.7326,68460.0
2020-11-16 13:20:00,37.67,37.67,37.51,37.51,54170.0,33.7415,33.7415,33.5982,33.5982,54170.0
2020-11-16 13:30:00,37.53,37.6,37.53,37.54,45060.0,33.6161,33.6788,33.6161,33.6251,45060.0
2020-11-16 13:40:00,37.54,37.54,37.48,37.52,77960.0,33.6251,33.6251,33.5714,33.6072,77960.0
2020-11-16 13:50:00,37.52,37.62,37.52,37.6,85730.0,33.6072,33.6968,33.6072,33.6788,85730.0
2020-11-16 14:00:00,37.6,37.65,37.57,37.62,73050.0,33.6788,33.7236,33.652,33.6968,73050.0
2020-11-16 14:10:00,37.62,37.65,37.62,37.64,72420.0,33.6968,33.7236,33.6968,33.7147,72420.0
2020-11-16 14:20:00,37.63,37.64,37.6,37.62,49390.0,33.7057,33.7147,33.6788,33.6968,49390.0
2020-11-16 14:30:00,37.63,37.65,37.6,37.64,54630.0,33.7057,33.7236,33.6788,33.7147,54630.0
2020-11-16 14:40:00,37.63,37.69,37.63,37.65,75120.0,33.7057,33.7595,33.7057,33.7236,75120.0
2020-11-16 14:50:00,37.66,37.72,37.66,37.72,193980.0,33.7326,33.7863,33.7326,33.7863,193980.0
2020-11-16 15:00:00,37.73,37.74,37.68,37.74,117710.0,33.7953,33.8042,33.7505,33.8042,117710.0
2020-11-16 15:10:00,37.75,37.83,37.75,37.83,132360.0,33.8132,33.8849,33.8132,33.8849,132360.0
2020-11-16 15:20:00,37.82,37.87,37.82,37.85,172140.0,33.8759,33.9207,33.8759,33.9028,172140.0
2020-11-16 15:30:00,37.86,37.95,37.85,37.93,230000.0,33.9117,33.9923,33.9028,33.9744,230000.0
2020-11-16 15:40:00,37.94,37.98,37.92,37.93,335120.0,33.9834,34.0192,33.9655,33.9744,335120.0
2020-11-16 15:50:00,37.93,38.14,37.91,38.14,1264300.0,33.9744,34.1625,33.9565,34.1625,1264300.0
2020-11-17 09:30:00,37.87,38.08,37.83,38.0,458910.0,33.9207,34.1088,33.8849,34.0371,458910.0
2020-11-17 09:40:00,38.01,38.01,37.77,37.77,149140.0,34.0461,34.0461,33.8311,33.8311,149140.0
2020-11-17 09:50:00,37.79,37.88,37.7,37.74,143730.0,33.849,33.9296,33.7684,33.8042,143730.0
2020-11-17 10:00:00,37.77,37.94,37.77,37.91,140540.0,33.8311,33.9834,33.8311,33.9565,140540.0
2020-11-17 10:10:00,37.91,37.99,37.87,37.96,110600.0,33.9565,34.0282,33.9207,34.0013,110600.0
2020-11-17 10:20:00,37.97,37.97,37.87,37.89,123590.0,34.0103,34.0103,33.9207,33.9386,123590.0
2020-11-17 10:30:00,37.9,38.0,37.9,37.97,56900.0,33.9476,34.0371,33.9476,34.0103,56900.0
2020-11-17 10:40:00,37.97,38.02,37.94,37.94,131500.0,34.0103,34.055,33.9834,33.9834,131500.0
2020-11-17 10:50:00,37.94,38.05,37.94,38.03,72100.0,33.9834,34.0819,33.9834,34.064,72100.0
2020-11-17 11:00:00,38.03,38.04,37.95,38.01,91410.0,34.064,34.073,33.9923,34.0461,91410.0
2020-11-17 11:10:00,38.02,38.03,37.93,37.95,103310.0,34.055,34.064,33.9744,33.9923,103310.0
2020-11-17 11:20:00,37.94,37.94,37.78,37.83,76660.0,33.9834,33.9834,33.8401,33.8849,76660.0
2020-11-17 11:30:00,37.83,37.94,37.82,37.92,82600.0,33.8849,33.9834,33.8759,33.9655,82600.0
2020-11-17 11:40:00,37.91,37.92,37.85,37.87,136570.0,33.9565,33.9655,33.9028,33.9207,136570.0
2020-11-17 11:50:00,37.86,37.91,37.81,37.89,150390.0,33.9117,33.9565,33.8669,33.9386,150390.0
2020-11-17 12:00:00,37.91,37.95,37.88,37.94,89260.0,33.9565,33.9923,33.9296,33.9834,89260.0
2020-11-17 12:10:00,37.94,38.04,37.91,38.01,92360.0,33.9834,34.073,33.9565,34.0461,92360.0
2020-11-17 12:20:00,38.01,38.05,37.99,38.03,194090.0,34.0461,34.0819,34.0282,34.064,194090.0
2020-11-17 12:30:00,38.04,38.06,38.02,38.04,76030.0,34.073,34.0909,34.055,34.073,76030.0
2020-11-17 12:40:00,38.02,38.05,38.01,38.04,90430.0,34.055,34.0819,34.0461,34.073,90430.0
2020-11-17 12:50:00,38.05,38.15,38.04,38.1,186630.0,34.0819,34.1715,34.073,34.1267,186630.0
2020-11-17 13:00:00,38.11,38.16,38.11,38.16,88530.0,34.1357,34.1804,34.1357,34.1804,88530.0
2020-11-17 13:10:00,38.15,38.16,38.09,38.13,102800.0,34.1715,34.1804,34.1177,34.1536,102800.0
2020-11-17 13:20:00,38.11,38.12,38.02,38.1,70480.0,34.1357,34.1446,34.055,34.1267,70480.0
2020-11-17 13:30:00,38.1,38.13,38.06,38.09,83390.0,34.1267,34.1536,34.0909,34.1177,83390.0
2020-11-17 13:40:00,38.1,38.1,37.99,37.99,50540.0,34.1267,34.1267,34.0282,34.0282,50540.0
2020-11-17 13:50:00,38.02,38.08,37.98,38.05,88170.0,34.055,34.1088,34.0192,34.0819,88170.0
2020-11-17 14:00:00,38.07,38.13,38.06,38.12,100720.0,34.0998,34.1536,34.0909,34.1446,100720.0
2020-11-17 14:10:00,38.11,38.2,38.1,38.17,164790.0,34.1357,34.2163,34.1267,34.1894,164790.0
2020-11-17 14:20:00,38.19,38.24,38.15,38.17,199920.0,34.2073,34.2521,34.1715,34.1894,199920.0
2020-11-17 14:30:00,38.15,38.22,38.15,38.22,54680.0,34.1715,34.2342,34.1715,34.2342,54680.0
2020-11-17 14:40:00,38.23,38.23,38.17,38.22,177500.0,34.2431,34.2431,34.1894,34.2342,177500.0
2020-11-17 14:50:00,38.23,38.24,38.2,38.2,195500.0,34.2431,34.2521,34.2163,34.2163,195500.0
2020-11-17 15:00:00,38.21,38.21,38.12,38.13,488270.0,34.2252,34.2252,34.1446,34.1536,488270.0
2020-11-17 15:10:00,38.12,38.14,38.09,38.13,89220.0,34.1446,34.1625,34.1177,34.1536,89220.0
2020-11-17 15:20:00,38.12,38.13,37.94,37.96,196350.0,34.1446,34.1536,33.9834,34.0013,196350.0
2020-11-17 15:30:00,37.96,38.02,37.93,38.01,128220.0,34.0013,34.055,33.9744,34.0461,128220.0
2020-11-17 15:40:00,38.01,38.02,37.93,38.0,248670.0,34.0461,34.055,33.9744,34.0371,248670.0
2020-11-17 15:50:00,38.0,38.11,37.96,38.05,936740.0,34.0371,34.1357,34.0013,34.0819,936740.0
2020-11-18 09:30:00,37.99,38.07,37.96,38.03,316400.0,34.0282,34.0998,34.0013,34.064,316400.0
2020-11-18 09:40:00,38.08,38.28,38.06,38.26,239840.0,34.1088,34.2879,34.0909,34.27,239840.0
2020-11-18 09:50:00,38.26,38.29,38.19,38.23,185160.0,34.27,34.2969,34.2073,34.2431,185160.0
2020-11-18 10:00:00,38.24,38.26,38.1,38.25,111630.0,34.2521,34.27,34.1267,34.2611,111630.0
2020-11-18 10:10:00,38.24,38.27,38.2,38.23,105390.0,34.2521,34.279,34.2163,34.2431,105390.0
2020-11-18 10:20:00,38.21,38.28,38.2,38.21,118180.0,34.2252,34.2879,34.2163,34.2252,118180.0
2020-11-18 10:30:00,38.2,38.24,38.16,38.22,109590.0,34.2163,34.2521,34.1804,34.2342,109590.0
2020-11-18 10:40:00,38.23,38.26,38.17,38.22,59990.0,34.2431,34.27,34.1894,34.2342,59990.0
2020-11-18 10:50:00,38.21,38.29,38.21,38.25,67100.0,34.2252,34.2969,34.2252,34.2611,67100.0
2020-11-18 11:00:00,38.24,38.26,38.16,38.16,63060.0,34.2521,34.27,34.1804,34.1804,63060.0
2020-11-18 11:10:00,38.16,38.2,38.15,38.18,91450.0,34.1804,34.2163,34.1715,34.1984,91450.0
2020-11-18 11:20:00,38.18,38.18,38.1,38.12,84110.0,34.1984,34.1984,34.1267,34.1446,84110.0
2020-11-18 11:30:00,38.12,38.17,38.1,38.1,124370.0,34.1446,34.1894,34.1267,34.1267,124370.0
2020-11-18 11:40:00,38.12,38.2,38.11,38.19,85620.0,34.1446,34.2163,34.1357,34.2073,85620.0
2020-11-18 11:50:00,38.22,38.3,38.21,38.27,261520.0,34.2342,34.3058,34.2252,34.279,261520.0
2020-11-18 12:00:00,38.28,38.38,38.27,38.34,68860.0,34.2879,34.3775,34.279,34.3417,68860.0
2020-11-18 12:10:00,38.32,38.4,38.32,38.35,87330.0,34.3238,34.3954,34.3238,34.3506,87330.0
2020-11-18 12:20:00,38.36,38.42,38.36,38.42,95570.0,34.3596,34.4133,34.3596,34.4133,95570.0
2020-11-18 12:30:00,38.41,38.49,38.41,38.46,102380.0,34.4044,34.476,34.4044,34.4492,102380.0
2020-11-18 12:40:00,38.46,38.49,38.42,38.47,153250.0,34.4492,34.476,34.4133,34.4581,153250.0
2020-11-18 12:50:00,38.47,38.49,38.44,38.45,55290.0,34.4581,34.476,34.4312,34.4402,55290.0
2020-11-18 13:00:00,38.45,38.45,38.39,38.42,88710.0,34.4402,34.4402,34.3865,34.4133,88710.0
2020-11-18 13:10:00,38.41,38.42,38.37,38.42,58290.0,34.4044,34.4133,34.3685,34.4133,58290.0
2020-11-18 13:20:00,38.41,38.42,38.34,38.34,85690.0,34.4044,34.4133,34.3417,34.3417,85690.0
2020-11-18 13:30:00,38.35,38.37,38.33,38.36,70500.0,34.3506,34.3685,34.3327,34.3596,70500.0
2020-11-18 13:40:00,38.36,38.37,38.24,38.25,58970.0,34.3596,34.3685,34.2521,34.2611,58970.0
2020-11-18 13:50:00,38.26,38.26,38.19,38.22,94610.0,34.27,34.27,34.2073,34.2342,94610.0
2020-11-18 14:00:00,38.22,38.3,38.2,38.26,148340.0,34.2342,34.3058,34.2163,34.27,148340.0
2020-11-18 14:10:00,38.25,38.25,38.16,38.16,103320.0,34.2611,34.2611,34.1804,34.1804,103320.0
2020-11-18 14:20:00,38.18,38.23,38.16,38.18,122240.0,34.1984,34.2431,34.1804,34.1984,122240.0
2020-11-18 14:30:00,38.18,38.29,38.18,38.24,54200.0,34.1984,34.2969,34.1984,34.2521,54200.0
2020-11-18 14:40:00,38.26,38.31,38.24,38.27,73380.0,34.27,34.3148,34.2521,34.279,73380.0
2020-11-18 14:50:00,38.28,38.32,38.27,38.27,133220.0,34.2879,34.3238,34.279,34.279,133220.0
2020-11-18 15:00:00,38.28,38.35,38.18,38.35,106730.0,34.2879,34.3506,34.1984,34.3506,106730.0
2020-11-18 15:10:00,38.33,38.38,38.26,38.27,132290.0,34.3327,34.3775,34.27,34.279,132290.0
2020-11-18 15:20:00,38.26,38.35,38.24,38.28,217290.0,34.27,34.3506,34.2521,34.2879,217290.0
2020-11-18 15:30:00,38.29,38.33,38.24,38.25,430050.0,34.2969,34.3327,34.2521,34.2611,430050.0
2020-11-18 15:40:00,38.25,38.28,38.2,38.23,484010.0,34.2611,34.2879,34.2163,34.2431,484010.0
2020-11-18 15:50:00,38.21,38.26,38.06,38.06,1181210.0,34.2252,34.27,34.0909,34.0909,1181210.0
2020-11-19 09:30:00,37.77,37.9,37.56,37.64,690350.0,33.8311,33.9476,33.643,33.7147,690350.0
2020-11-19 09:40:00,37.65,37.72,37.61,37.68,229300.0,33.7236,33.7863,33.6878,33.7505,229300.0
2020-11-19 09:50:00,37.69,37.84,37.64,37.75,196840.0,33.7595,33.8938,33.7147,33.8132,196840.0
2020-11-19 10:00:00,37.77,37.82,37.69,37.72,161340.0,33.8311,33.8759,33.7595,33.7863,161340.0
2020-11-19 10:10:00,37.71,37.73,37.58,37.59,233430.0,33.7774,33.7953,33.6609,33.6699,233430.0
2020-11-19 10:20:00,37.6,37.61,37.44,37.49,184880.0,33.6788,33.6878,33.5355,33.5803,184880.0
2020-11-19 10:30:00,37.48,37.65,37.44,37.59,390140.0,33.5714,33.7236,33.5355,33.6699,390140.0
2020-11-19 10:40:00,37.6,37.69,37.54,37.67,295570.0,33.6788,33.7595,33.6251,33.7415,295570.0
2020-11-19 10:50:00,37.67,37.77,37.64,37.64,154830.0,33.7415,33.8311,33.7147,33.7147,154830.0
2020-11-19 11:00:00,37.64,37.65,37.53,37.57,107560.0,33.7147,33.7236,33.6161,33.652,107560.0
2020-11-19 11:10:00,37.55,37.69,37.55,37.68,135140.0,33.6341,33.7595,33.6341,33.7505,135140.0
2020-11-19 11:20:00,37.67,37.77,37.66,37.74,152600.0,33.7415,33.8311,33.7326,33.8042,152600.0
2020-11-19 11:30:00,37.74,37.79,37.67,37.72,194410.0,33.8042,33.849,33.7415,33.7863,194410.0
2020-11-19 11:40:00,37.74,37.79,37.72,37.77,146350.0,33.8042,33.849,33.7863,33.8311,146350.0
2020-11-19 11:50:00,37.77,37.8,37.74,37.79,165450.0,33.8311,33.858,33.8042,33.849,165450.0
2020-11-19 12:00:00,37.77,37.82,37.74,37.79,205060.0,33.8311,33.8759,33.8042,33.849,205060.0
2020-11-19 12:10:00,37.78,37.79,37.74,37.76,185710.0,33.8401,33.849,33.8042,33.8222,185710.0
2020-11-19 12:20:00,37.76,37.81,37.74,37.75,209090.0,33.8222,33.8669,33.8042,33.8132,209090.0
2020-11-19 12:30:00,37.76,37.82,37.76,37.81,111040.0,33.8222,33.8759,33.8222,33.8669,111040.0
2020-11-19 12:40:00,37.8,37.81,37.67,37.69,115940.0,33.858,33.8669,33.7415,33.7595,115940.0
2020-11-19 12:50:00,37.69,37.75,37.67,37.74,110080.0,33.7595,33.8132,33.7415,33.8042,110080.0
2020-11-19 13:00:00,37.75,37.78,37.71,37.71,73560.0,33.8132,33.8401,33.7774,33.7774,73560.0
2020-11-19 13:10:00,37.73,37.74,37.7,37.73,56570.0,33.7953,33.8042,33.7684,33.7953,56570.0
2020-11-19 13:20:00,37.72,37.82,37.71,37.77,107480.0,33.7863,33.8759,33.7774,33.8311,107480.0
2020-11-19 13:30:00,37.78,37.81,37.76,37.76,117120.0,33.8401,33.8669,33.8222,33.8222,117120.0
2020-11-19 13:40:00,37.76,37.78,37.72,37.76,138200.0,33.8222,33.8401,33.7863,33.8222,138200.0
2020-11-19 13:50:00,37.76,37.85,37.76,37.85,82630.0,33.8222,33.9028,33.8222,33.9028,82630.0
2020-11-19 14:00:00,37.84,37.91,37.84,37.87,122960.0,33.8938,33.9565,33.8938,33.9207,122960.0
2020-11-19 14:10:00,37.86,37.89,37.79,37.82,146870.0,33.9117,33.9386,33.849,33.8759,146870.0
2020-11-19 14:20:00,37.82,37.82,37.79,37.82,190940.0,33.8759,33.8759,33.849,33.8759,190940.0
2020-11-19 14:30:00,37.85,38.03,37.85,38.02,131910.0,33.9028,34.064,33.9028,34.055,131910.0
2020-11-19 14:40:00,38.03,38.13,38.03,38.13,91500.0,34.064,34.1536,34.064,34.1536,91500.0
2020-11-19 14:50:00,38.13,38.28,38.12,38.22,202700.0,34.1536,34.2879,34.1446,34.2342,202700.0
2020-11-19 15:00:00,38.22,38.22,38.13,38.19,281340.0,34.2342,34.2342,34.1536,34.2073,281340.0
2020-11-19 15:10:00,38.2,38.34,38.2,38.29,226080.0,34.2163,34.3417,34.2163,34.2969,226080.0
2020-11-19 15:20:00,38.29,38.36,38.27,38.32,354260.0,34.2969,34.3596,34.279,34.3238,354260.0
2020-11-19 15:30:00,38.32,38.42,38.29,38.42,423700.0,34.3238,34.4133,34.2969,34.4133,423700.0
2020-11-19 15:40:00,38.41,38.42,38.3,38.36,427220.0,34.4044,34.4133,34.3058,34.3596,427220.0
2020-11-19 15:50:00,38.38,38.48,38.33,38.45,793310.0,34.3775,34.4671,34.3327,34.4402,793310.0
2020-11-20 09:30:00,38.4,38.52,38.4,38.47,1202140.0,34.3954,34.5029,34.3954,34.4581,1202140.0
2020-11-20 09:40:00,38.48,38.57,38.43,38.54,161120.0,34.4671,34.5477,34.4223,34.5208,161120.0
2020-11-20 09:50:00,38.53,38.66,38.45,38.62,127000.0,34.5119,34.6283,34.4402,34.5925,127000.0
2020-11-20 10:00:00,38.61,38.72,38.57,38.67,175630.0,34.5835,34.682,34.5477,34.6373,175630.0
2020-11-20 10:10:00,38.67,38.7,38.62,38.69,128430.0,34.6373,34.6641,34.5925,34.6552,128430.0
2020-11-20 10:20:00,38.7,38.74,38.65,38.71,72330.0,34.6641,34.7,34.6193,34.6731,72330.0
2020-11-20 10:30:00,38.73,38.77,38.69,38.74,76490.0,34.691,34.7268,34.6552,34.7,76490.0
2020-11-20 10:40:00,38.75,38.75,38.66,38.69,186270.0,34.7089,34.7089,34.6283,34.6552,186270.0
2020-11-20 10:50:00,38.67,38.71,38.66,38.7,519100.0,34.6373,34.6731,34.6283,34.6641,519100.0
2020-11-20 11:00:00,38.7,38.79,38.7,38.79,57380.0,34.6641,34.7447,34.6641,34.7447,57380.0
2020-11-20 11:10:00,38.78,38.79,38.72,38.75,54230.0,34.7358,34.7447,34.682,34.7089,54230.0
2020-11-20 11:20:00,38.76,38.83,38.76,38.82,165830.0,34.7179,34.7806,34.7179,34.7716,165830.0
2020-11-20 11:30:00,38.81,38.86,38.78,38.78,120060.0,34.7627,34.8074,34.7358,34.7358,120060.0
2020-11-20 11:40:00,38.78,38.84,38.73,38.73,253050.0,34.7358,34.7895,34.691,34.691,253050.0
2020-11-20 11:50:00,38.73,38.77,38.73,38.76,176750.0,34.691,34.7268,34.691,34.7179,176750.0
2020-11-20 12:00:00,38.77,38.78,38.75,38.77,131020.0,34.7268,34.7358,34.7089,34.7268,131020.0
2020-11-20 12:10:00,38.76,38.8,38.75,38.77,267560.0,34.7179,34.7537,34.7089,34.7268,267560.0
2020-11-20 12:20:00,38.76,38.82,38.7,38.82,218150.0,34.7179,34.7716,34.6641,34.7716,218150.0
2020-11-20 12:30:00,38.83,38.86,38.81,38.82,65880.0,34.7806,34.8074,34.7627,34.7716,65880.0
2020-11-20 12:40:00,38.82,38.87,38.8,38.81,109370.0,34.7716,34.8164,34.7537,34.7627,109370.0
2020-11-20 12:50:00,38.82,38.87,38.8,38.86,83120.0,34.7716,34.8164,34.7537,34.8074,83120.0
2020-11-20 13:00:00,38.83,38.85,38.79,38.83,65070.0,34.7806,34.7985,34.7447,34.7806,65070.0
2020-11-20 13:10:00,38.84,38.89,38.82,38.83,58660.0,34.7895,34.8343,34.7716,34.7806,58660.0
2020-11-20 13:20:00,38.83,38.84,38.81,38.82,77910.0,34.7806,34.7895,34.7627,34.7716,77910.0
2020-11-20 13:30:00,38.82,38.84,38.79,38.82,112160.0,34.7716,34.7895,34.7447,34.7716,112160.0
2020-11-20 13:40:00,38.81,38.82,38.79,38.8,106810.0,34.7627,34.7716,34.7447,34.7537,106810.0
2020-11-20 13:50:00,38.8,38.82,38.78,38.81,158240.0,34.7537,34.7716,34.7358,34.7627,158240.0
2020-11-20 14:00:00,38.81,38.87,38.79,38.83,248330.0,34.7627,34.8164,34.7447,34.7806,248330.0
2020-11-20 14:10:00,38.81,38.84,38.8,38.82,71310.0,34.7627,34.7895,34.7537,34.7716,71310.0
2020-11-20 14:20:00,38.8,38.85,38.8,38.82,42770.0,34.7537,34.7985,34.7537,34.7716,42770.0
2020-11-20 14:30:00,38.83,38.84,38.8,38.8,58160.0,34.7806,34.7895,34.7537,34.7537,58160.0
2020-11-20 14:40:00,38.79,38.81,38.71,38.8,225540.0,34.7447,34.7627,34.6731,34.7537,225540.0
2020-11-20 14:50:00,38.79,38.82,38.73,38.78,727950.0,34.7447,34.7716,34.691,34.7358,727950.0
2020-11-20 15:00:00,38.79,38.82,38.69,38.71,287850.0,34.7447,34.7716,34.6552,34.6731,287850.0
2020-11-20 15:10:00,38.71,38.72,38.59,38.62,315540.0,34.6731,34.682,34.5656,34.5925,315540.0
2020-11-20 15:20:00,38.62,38.65,38.59,38.6,312910.0,34.5925,34.6193,34.5656,34.5746,312910.0
2020-11-20 15:30:00,38.6,38.61,38.52,38.61,385020.0,34.5746,34.5835,34.5029,34.5835,385020.0
2020-11-20 15:40:00,38.6,38.69,38.56,38.58,300770.0,34.5746,34.6552,34.5387,34.5566,300770.0
2020-11-20 15:50:00,38.57,38.59,38.27,38.28,982700.0,34.5477,34.5656,34.279,34.2879,982700.0
2020-11-23 09:30:00,38.54,38.75,38.45,38.7,322970.0,34.5208,34.7089,34.4402,34.6641,322970.0
2020-11-23 09:40:00,38.7,38.83,38.62,38.81,225670.0,34.6641,34.7806,34.5925,34.7627,225670.0
2020-11-23 09:50:00,38.77,38.9,38.77,38.89,181100.0,34.7268,34.8433,34.7268,34.8343,181100.0
2020-11-23 10:00:00,38.89,38.92,38.73,38.8,317480.0,34.8343,34.8612,34.691,34.7537,317480.0
2020-11-23 10:10:00,38.79,38.82,38.7,38.72,294200.0,34.7447,34.7716,34.6641,34.682,294200.0
2020-11-23 10:20:00,38.73,38.79,38.63,38.69,291020.0,34.691,34.7447,34.6014,34.6552,291020.0
2020-11-23 10:30:00,38.65,38.77,38.65,38.73,97210.0,34.6193,34.7268,34.6193,34.691,97210.0
2020-11-23 10:40:00,38.73,38.75,38.59,38.64,90820.0,34.691,34.7089,34.5656,34.6104,90820.0
2020-11-23 10:50:00,38.68,38.76,38.65,38.75,61910.0,34.6462,34.7179,34.6193,34.7089,61910.0
2020-11-23 11:00:00,38.74,38.79,38.56,38.56,149890.0,34.7,34.7447,34.5387,34.5387,149890.0
2020-11-23 11:10:00,38.54,38.55,38.3,38.35,346070.0,34.5208,34.5298,34.3058,34.3506,346070.0
2020-11-23 11:20:00,38.34,38.47,38.34,38.35,48900.0,34.3417,34.4581,34.3417,34.3506,48900.0
2020-11-23 11:30:00,38.34,38.44,38.32,38.44,96610.0,34.3417,34.4312,34.3238,34.4312,96610.0
2020-11-23 11:40:00,38.42,38.43,38.35,38.43,28000.0,34.4133,34.4223,34.3506,34.4223,28000.0
2020-11-23 11:50:00,38.43,38.45,38.38,38.44,46160.0,34.4223,34.4402,34.3775,34.4312,46160.0
2020-11-23 12:00:00,38.4,38.43,38.32,38.35,51410.0,34.3954,34.4223,34.3238,34.3506,51410.0
2020-11-23 12:10:00,38.33,38.42,38.32,38.41,69730.0,34.3327,34.4133,34.3238,34.4044,69730.0
2020-11-23 12:20:00,38.41,38.46,38.39,38.44,57640.0,34.4044,34.4492,34.3865,34.4312,57640.0
2020-11-23 12:30:00,38.44,38.5,38.43,38.48,72550.0,34.4312,34.485,34.4223,34.4671,72550.0
2020-11-23 12:40:00,38.45,38.48,38.43,38.45,38910.0,34.4402,34.4671,34.4223,34.4402,38910.0
2020-11-23 12:50:00,38.45,38.67,38.44,38.65,147370.0,34.4402,34.6373,34.4312,34.6193,147370.0
2020-11-23 13:00:00,38.64,38.71,38.64,38.71,85710.0,34.6104,34.6731,34.6104,34.6731,85710.0
2020-11-23 13:10:00,38.71,38.79,38.7,38.76,142650.0,34.6731,34.7447,34.6641,34.7179,142650.0
2020-11-23 13:20:00,38.77,38.83,38.76,38.81,183430.0,34.7268,34.7806,34.7179,34.7627,183430.0
2020-11-23 13:30:00,38.81,38.83,38.77,38.8,121190.0,34.7627,34.7806,34.7268,34.7537,121190.0
2020-11-23 13:40:00,38.8,38.8,38.64,38.7,292600.0,34.7537,34.7537,34.6104,34.6641,292600.0
2020-11-23 13:50:00,38.7,38.7,38.61,38.63,49790.0,34.6641,34.6641,34.5835,34.6014,49790.0
2020-11-23 14:00:00,38.64,38.64,38.51,38.51,78510.0,34.6104,34.6104,34.4939,34.4939,78510.0
2020-11-23 14:10:00,38.5,38.54,38.44,38.45,114090.0,34.485,34.5208,34.4312,34.4402,114090.0
2020-11-23 14:20:00,38.42,38.48,38.42,38.47,69650.0,34.4133,34.4671,34.4133,34.4581,69650.0
2020-11-23 14:30:00,38.45,38.53,38.45,38.52,222050.0,34.4402,34.5119,34.4402,34.5029,222050.0
2020-11-23 14:40:00,38.52,38.53,38.48,38.48,58390.0,34.5029,34.5119,34.4671,34.4671,58390.0
2020-11-23 14:50:00,38.48,38.64,38.48,38.64,351830.0,34.4671,34.6104,34.4671,34.6104,351830.0
2020-11-23 15:00:00,38.64,38.76,38.62,38.71,90020.0,34.6104,34.7179,34.5925,34.6731,90020.0
2020-11-23 15:10:00,38.71,38.73,38.65,38.67,76590.0,34.6731,34.691,34.6193,34.6373,76590.0
2020-11-23 15:20:00,38.66,38.69,38.6,38.68,251710.0,34.6283,34.6552,34.5746,34.6462,251710.0
2020-11-23 15:30:00,38.67,38.68,38.56,38.61,317820.0,34.6373,34.6462,34.5387,34.5835,317820.0
2020-11-23 15:40:00,38.61,38.72,38.6,38.7,352840.0,34.5835,34.682,34.5746,34.6641,352840.0
2020-11-23 15:50:00,38.72,38.77,38.62,38.69,609260.0,34.682,34.7268,34.5925,34.6552,609260.0
2020-11-24 09:30:00,38.86,39.07,38.75,38.84,557350.0,34.8074,34.9955,34.7089,34.7895,557350.0
2020-11-24 09:40:00,38.82,38.89,38.7,38.81,148630.0,34.7716,34.8343,34.6641,34.7627,148630.0
2020-11-24 09:50:00,38.81,38.92,38.77,38.86,117020.0,34.7627,34.8612,34.7268,34.8074,117020.0
2020-11-24 10:00:00,38.88,38.93,38.82,38.84,59860.0,34.8254,34.8701,34.7716,34.7895,59860.0
2020-11-24 10:10:00,38.84,38.84,38.7,38.79,205040.0,34.7895,34.7895,34.6641,34.7447,205040.0
2020-11-24 10:20:00,38.81,38.83,38.7,38.72,101170.0,34.7627,34.7806,34.6641,34.682,101170.0
2020-11-24 10:30:00,38.71,38.8,38.62,38.78,130550.0,34.6731,34.7537,34.5925,34.7358,130550.0
2020-11-24 10:40:00,38.77,39.03,38.76,39.02,251810.0,34.7268,34.9597,34.7179,34.9508,251810.0
2020-11-24 10:50:00,39.01,39.03,38.95,38.98,165160.0,34.9418,34.9597,34.8881,34.9149,165160.0
2020-11-24 11:00:00,38.99,39.04,38.94,38.98,211870.0,34.9239,34.9687,34.8791,34.9149,211870.0
2020-11-24 11:10:00,38.96,39.02,38.94,39.01,122030.0,34.897,34.9508,34.8791,34.9418,122030.0
2020-11-24 11:20:00,39.03,39.03,38.94,38.99,113520.0,34.9597,34.9597,34.8791,34.9239,113520.0
2020-11-24 11:30:00,38.97,38.99,38.94,38.98,82130.0,34.906,34.9239,34.8791,34.9149,82130.0
2020-11-24 11:40:00,39.0,39.1,38.98,39.1,370520.0,34.9328,35.0224,34.9149,35.0224,370520.0
2020-11-24 11:50:00,39.09,39.14,39.06,39.06,225890.0,35.0135,35.0582,34.9866,34.9866,225890.0
2020-11-24 12:00:00,39.06,39.06,38.99,39.01,206580.0,34.9866,34.9866,34.9239,34.9418,206580.0
2020-11-24 12:10:00,39.0,39.03,38.95,38.98,73460.0,34.9328,34.9597,34.8881,34.9149,73460.0
2020-11-24 12:20:00,38.98,39.03,38.96,38.99,98980.0,34.9149,34.9597,34.897,34.9239,98980.0
2020-11-24 12:30:00,39.0,39.13,38.99,39.04,112710.0,34.9328,35.0493,34.9239,34.9687,112710.0
2020-11-24 12:40:00,39.04,39.05,38.98,39.04,45500.0,34.9687,34.9776,34.9149,34.9687,45500.0
2020-11-24 12:50:00,39.06,39.18,39.06,39.18,90990.0,34.9866,35.0941,34.9866,35.0941,90990.0
2020-11-24 13:00:00,39.15,39.2,39.13,39.19,152240.0,35.0672,35.112,35.0493,35.103,152240.0
2020-11-24 13:10:00,39.19,39.2,39.15,39.17,66350.0,35.103,35.112,35.0672,35.0851,66350.0
2020-11-24 13:20:00,39.15,39.19,39.1,39.16,74280.0,35.0672,35.103,35.0224,35.0762,74280.0
2020-11-24 13:30:00,39.14,39.19,39.13,39.17,95350.0,35.0582,35.103,35.0493,35.0851,95350.0
2020-11-24 13:40:00,39.16,39.28,39.16,39.22,200570.0,35.0762,35.1836,35.0762,35.1299,200570.0
2020-11-24 13:50:00,39.24,39.26,39.21,39.22,73060.0,35.1478,35.1657,35.1209,35.1299,73060.0
2020-11-24 14:00:00,39.23,39.28,39.17,39.2,77470.0,35.1389,35.1836,35.0851,35.112,77470.0
2020-11-24 14:10:00,39.2,39.21,39.13,39.17,56430.0,35.112,35.1209,35.0493,35.0851,56430.0
2020-11-24 14:20:00,39.15,39.19,39.13,39.13,49290.0,35.0672,35.103,35.0493,35.0493,49290.0
2020-11-24 14:30:00,39.12,39.17,39.09,39.15,116460.0,35.0403,35.0851,35.0135,35.0672,116460.0
2020-11-24 14:40:00,39.15,39.18,39.04,39.05,145310.0,35.0672,35.0941,34.9687,34.9776,145310.0
2020-11-24 14:50:00,39.05,39.06,39.0,39.05,153250.0,34.9776,34.9866,34.9328,34.9776,153250.0
2020-11-24 15:00:00,39.05,39.1,39.02,39.09,99260.0,34.9776,35.0224,34.9508,35.0135,99260.0
2020-11-24 15:10:00,39.1,39.13,39.05,39.07,126590.0,35.0224,35.0493,34.9776,34.9955,126590.0
2020-11-24 15:20:00,39.08,39.14,39.06,39.1,147580.0,35.0045,35.0582,34.9866,35.0224,147580.0
2020-11-24 15:30:00,39.1,39.12,39.05,39.07,262810.0,35.0224,35.0403,34.9776,34.9955,262810.0
2020-11-24 15:40:00,39.07,39.11,39.05,39.08,257130.0,34.9955,35.0314,34.9776,35.0045,257130.0
2020-11-24 15:50:00,39.07,39.24,39.06,39.22,891310.0,34.9955,35.1478,34.9866,35.1299,891310.0
2020-11-25 09:30:00,39.29,39.55,39.22,39.44,480850.0,35.1926,35.4255,35.1299,35.327,480850.0
2020-11-25 09:40:00,39.43,39.45,39.28,39.35,197000.0,35.318,35.3359,35.1836,35.2463,197000.0
2020-11-25 09:50:00,39.35,39.43,39.32,39.35,149370.0,35.2463,35.318,35.2195,35.2463,149370.0
2020-11-25 10:00:00,39.33,39.41,39.13,39.15,131870.0,35.2284,35.3001,35.0493,35.0672,131870.0
2020-11-25 10:10:00,39.13,39.22,39.1,39.19,85680.0,35.0493,35.1299,35.0224,35.103,85680.0
2020-11-25 10:20:00,39.17,39.17,38.96,38.98,97200.0,35.0851,35.0851,34.897,34.9149,97200.0
2020-11-25 10:30:00,38.98,39.01,38.96,38.99,90090.0,34.9149,34.9418,34.897,34.9239,90090.0
2020-11-25 10:40:00,38.99,39.0,38.93,38.97,65890.0,34.9239,34.9328,34.8701,34.906,65890.0
2020-11-25 10:50:00,38.97,39.0,38.95,38.97,95340.0,34.906,34.9328,34.8881,34.906,95340.0
2020-11-25 11:00:00,39.01,39.08,38.98,39.05,57090.0,34.9418,35.0045,34.9149,34.9776,57090.0
2020-11-25 11:10:00,39.05,39.13,39.05,39.07,72100.0,34.9776,35.0493,34.9776,34.9955,72100.0
2020-11-25 11:20:00,39.06,39.09,39.02,39.04,77460.0,34.9866,35.0135,34.9508,34.9687,77460.0
2020-11-25 11:30:00,39.05,39.08,38.98,38.98,86650.0,34.9776,35.0045,34.9149,34.9149,86650.0
2020-11-25 11:40:00,39.01,39.01,38.93,39.0,69010.0,34.9418,34.9418,34.8701,34.9328,69010.0
2020-11-25 11:50:00,39.0,39.02,38.91,38.99,887230.0,34.9328,34.9508,34.8522,34.9239,887230.0
2020-11-25 12:00:00,38.99,39.0,38.94,38.95,32510.0,34.9239,34.9328,34.8791,34.8881,32510.0
2020-11-25 12:10:00,38.95,39.0,38.92,39.0,339860.0,34.8881,34.9328,34.8612,34.9328,339860.0
2020-11-25 12:20:00,39.0,39.06,38.99,39.01,335440.0,34.9328,34.9866,34.9239,34.9418,335440.0
2020-11-25 12:30:00,39.03,39.04,38.98,38.99,112730.0,34.9597,34.9687,34.9149,34.9239,112730.0
2020-11-25 12:40:00,39.0,39.13,38.99,39.13,379110.0,34.9328,35.0493,34.9239,35.0493,379110.0
2020-11-25 12:50:00,39.12,39.12,39.07,39.09,191640.0,35.0403,35.0403,34.9955,35.0135,191640.0
2020-11-25 13:00:00,39.09,39.15,39.09,39.12,166280.0,35.0135,35.0672,35.0135,35.0403,166280.0
2020-11-25 13:10:00,39.11,39.11,39.06,39.08,56000.0,35.0314,35.0314,34.9866,35.0045,56000.0
2020-11-25 13:20:00,39.07,39.09,39.0,39.0,51250.0,34.9955,35.0135,34.9328,34.9328,51250.0
2020-11-25 13:30:00,39.01,39.01,38.9,38.94,535070.0,34.9418,34.9418,34.8433,34.8791,535070.0
2020-11-25 13:40:00,38.94,38.99,38.9,38.94,166550.0,34.8791,34.9239,34.8433,34.8791,166550.0
2020-11-25 13:50:00,38.95,39.01,38.95,38.99,62680.0,34.8881,34.9418,34.8881,34.9239,62680.0
2020-11-25 14:00:00,38.99,39.01,38.94,38.97,129260.0,34.9239,34.9418,34.8791,34.906,129260.0
2020-11-25 14:10:00,38.98,39.01,38.94,38.98,87330.0,34.9149,34.9418,34.8791,34.9149,87330.0
2020-11-25 14:20:00,38.97,38.99,38.96,38.96,149150.0,34.906,34.9239,34.897,34.897,149150.0
2020-11-25 14:30:00,38.97,39.0,38.96,38.98,137210.0,34.906,34.9328,34.897,34.9149,137210.0
2020-11-25 14:40:00,38.97,39.01,38.96,38.99,58970.0,34.906,34.9418,34.897,34.9239,58970.0
2020-11-25 14:50:00,38.99,39.01,38.95,38.96,188620.0,34.9239,34.9418,34.8881,34.897,188620.0
2020-11-25 15:00:00,38.96,39.01,38.94,39.01,114400.0,34.897,34.9418,34.8791,34.9418,114400.0
2020-11-25 15:10:00,39.03,39.09,39.02,39.06,56690.0,34.9597,35.0135,34.9508,34.9866,56690.0
2020-11-25 15:20:00,39.05,39.18,39.05,39.14,78230.0,34.9776,35.0941,34.9776,35.0582,78230.0
2020-11-25 15:30:00,39.14,39.15,39.04,39.04,203900.0,35.0582,35.0672,34.9687,34.9687,203900.0
2020-11-25 15:40:00,39.05,39.12,39.05,39.06,163200.0,34.9776,35.0403,34.9776,34.9866,163200.0
2020-11-25 15:50:00,39.07,39.14,39.04,39.08,628210.0,34.9955,35.0582,34.9687,35.0045,628210.0
2020-11-27 09:30:00,39.29,39.71,39.29,39.7,395650.0,35.1926,35.5688,35.1926,35.5598,395650.0
2020-11-27 09:40:00,39.71,39.82,39.68,39.82,252970.0,35.5688,35.6673,35.5419,35.6673,252970.0
2020-11-27 09:50:00,39.81,39.82,39.73,39.74,413970.0,35.6584,35.6673,35.5867,35.5957,413970.0
2020-11-27 10:00:00,39.75,39.83,39.71,39.78,316450.0,35.6046,35.6763,35.5688,35.6315,316450.0
2020-11-27 10:10:00,39.79,39.83,39.74,39.76,117450.0,35.6405,35.6763,35.5957,35.6136,117450.0
2020-11-27 10:20:00,39.77,39.84,39.75,39.83,192910.0,35.6225,35.6852,35.6046,35.6763,192910.0
2020-11-27 10:30:00,39.82,39.92,39.82,39.86,218310.0,35.6673,35.7569,35.6673,35.7032,218310.0
2020-11-27 10:40:00,39.88,39.89,39.81,39.85,81300.0,35.7211,35.73,35.6584,35.6942,81300.0
2020-11-27 10:50:00,39.87,39.88,39.8,39.84,87630.0,35.7121,35.7211,35.6494,35.6852,87630.0
2020-11-27 11:00:00,39.81,39.87,39.79,39.86,66660.0,35.6584,35.7121,35.6405,35.7032,66660.0
2020-11-27 11:10:00,39.87,39.87,39.81,39.83,79650.0,35.7121,35.7121,35.6584,35.6763,79650.0
2020-11-27 11:20:00,39.83,39.83,39.74,39.81,88710.0,35.6763,35.6763,35.5957,35.6584,88710.0
2020-11-27 11:30:00,39.82,39.82,39.66,39.66,97300.0,35.6673,35.6673,35.524,35.524,97300.0
2020-11-27 11:40:00,39.67,39.67,39.57,39.57,102180.0,35.533,35.533,35.4434,35.4434,102180.0
2020-11-27 11:50:00,39.57,39.58,39.46,39.5,122710.0,35.4434,35.4524,35.3449,35.3807,122710.0
2020-11-27 12:00:00,39.5,39.55,39.49,39.5,95120.0,35.3807,35.4255,35.3717,35.3807,95120.0
2020-11-27 12:10:00,39.51,39.54,39.43,39.52,147910.0,35.3897,35.4165,35.318,35.3986,147910.0
2020-11-27 12:20:00,39.51,39.52,39.46,39.51,132690.0,35.3897,35.3986,35.3449,35.3897,132690.0
2020-11-27 12:30:00,39.52,39.52,39.45,39.47,168700.0,35.3986,35.3986,35.3359,35.3538,168700.0
2020-11-27 12:40:00,39.48,39.52,39.45,39.45,300200.0,35.3628,35.3986,35.3359,35.3359,300200.0
2020-11-27 12:50:00,39.44,39.52,39.43,39.49,293630.0,35.327,35.3986,35.318,35.3717,293630.0
2020-11-30 09:30:00,39.35,39.66,39.31,39.34,629670.0,35.2463,35.524,35.2105,35.2374,629670.0
2020-11-30 09:40:00,39.34,39.42,39.28,39.31,150960.0,35.2374,35.309,35.1836,35.2105,150960.0
2020-11-30 09:50:00,39.31,39.6,39.31,39.56,244130.0,35.2105,35.4703,35.2105,35.4344,244130.0
2020-11-30 10:00:00,39.56,39.67,39.49,39.67,261480.0,35.4344,35.533,35.3717,35.533,261480.0
2020-11-30 10:10:00,39.66,39.74,39.62,39.72,95020.0,35.524,35.5957,35.4882,35.5778,95020.0
2020-11-30 10:20:00,39.72,39.75,39.57,39.59,93770.0,35.5778,35.6046,35.4434,35.4613,93770.0
2020-11-30 10:30:00,39.56,39.57,39.43,39.5,113660.0,35.4344,35.4434,35.318,35.3807,113660.0
2020-11-30 10:40:00,39.46,39.49,39.33,39.41,135780.0,35.3449,35.3717,35.2284,35.3001,135780.0
2020-11-30 10:50:00,39.41,39.46,39.35,39.44,141530.0,35.3001,35.3449,35.2463,35.327,141530.0
2020-11-30 11:00:00,39.42,39.48,39.37,39.37,155550.0,35.309,35.3628,35.2643,35.2643,155550.0
2020-11-30 11:10:00,39.39,39.48,39.39,39.39,31690.0,35.2822,35.3628,35.2822,35.2822,31690.0
2020-11-30 11:20:00,39.41,39.42,39.35,39.37,106030.0,35.3001,35.309,35.2463,35.2643,106030.0
2020-11-30 11:30:00,39.36,39.42,39.27,39.41,70870.0,35.2553,35.309,35.1747,35.3001,70870.0
2020-11-30 11:40:00,39.44,39.55,39.44,39.5,99130.0,35.327,35.4255,35.327,35.3807,99130.0
2020-11-30 11:50:00,39.49,39.55,39.43,39.51,80040.0,35.3717,35.4255,35.318,35.3897,80040.0
2020-11-30 12:00:00,39.54,39.54,39.45,39.46,31760.0,35.4165,35.4165,35.3359,35.3449,31760.0
2020-11-30 12:10:00,39.47,39.57,39.45,39.55,70010.0,35.3538,35.4434,35.3359,35.4255,70010.0
2020-11-30 12:20:00,39.56,39.59,39.51,39.59,61750.0,35.4344,35.4613,35.3897,35.4613,61750.0
2020-11-30 12:30:00,39.59,39.62,39.57,39.57,50330.0,35.4613,35.4882,35.4434,35.4434,50330.0
2020-11-30 12:40:00,39.58,39.64,39.56,39.59,92590.0,35.4524,35.5061,35.4344,35.4613,92590.0
2020-11-30 12:50:00,39.59,39.63,39.58,39.63,41450.0,35.4613,35.4971,35.4524,35.4971,41450.0
2020-11-30 13:00:00,39.61,39.64,39.55,39.56,67670.0,35.4792,35.5061,35.4255,35.4344,67670.0
2020-11-30 13:10:00,39.53,39.53,39.48,39.5,150210.0,35.4076,35.4076,35.3628,35.3807,150210.0
2020-11-30 13:20:00,39.49,39.56,39.49,39.49,53970.0,35.3717,35.4344,35.3717,35.3717,53970.0
2020-11-30 13:30:00,39.5,39.55,39.5,39.55,98670.0,35.3807,35.4255,35.3807,35.4255,98670.0
2020-11-30 13:40:00,39.55,39.61,39.53,39.61,40560.0,35.4255,35.4792,35.4076,35.4792,40560.0
2020-11-30 13:50:00,39.62,39.64,39.59,39.61,28840.0,35.4882,35.5061,35.4613,35.4792,28840.0
2020-11-30 14:00:00,39.6,39.61,39.57,39.61,31230.0,35.4703,35.4792,35.4434,35.4792,31230.0
2020-11-30 14:10:00,39.6,39.64,39.59,39.63,37280.0,35.4703,35.5061,35.4613,35.4971,37280.0
2020-11-30 14:20:00,39.64,39.71,39.64,39.71,77370.0,35.5061,35.5688,35.5061,35.5688,77370.0
2020-11-30 14:30:00,39.71,39.78,39.7,39.74,142190.0,35.5688,35.6315,35.5598,35.5957,142190.0
2020-11-30 14:40:00,39.74,39.84,39.73,39.83,150280.0,35.5957,35.6852,35.5867,35.6763,150280.0
2020-11-30 14:50:00,39.84,39.92,39.79,39.89,110040.0,35.6852,35.7569,35.6405,35.73,110040.0
2020-11-30 15:00:00,39.92,39.96,39.87,39.9,122870.0,35.7569,35.7927,35.7121,35.739,122870.0
2020-11-30 15:10:00,39.87,39.92,39.85,39.92,100020.0,35.7121,35.7569,35.6942,35.7569,100020.0
2020-11-30 15:20:00,39.92,39.95,39.83,39.83,135690.0,35.7569,35.7838,35.6763,35.6763,135690.0
2020-11-30 15:30:00,39.84,39.94,39.82,39.93,177670.0,35.6852,35.7748,35.6673,35.7659,177670.0
2020-11-30 15:40:00,39.93,39.98,39.9,39.91,327850.0,35.7659,35.8106,35.739,35.7479,327850.0
2020-11-30 15:50:00,39.93,40.22,39.92,40.19,1855120.0,35.7659,36.0256,35.7569,35.9987,1855120.0
2020-12-01 09:30:00,40.3,40.5,40.03,40.05,674040.0,36.0973,36.2764,35.8554,35.8733,674040.0
2020-12-01 09:40:00,40.08,40.34,40.05,40.24,134160.0,35.9002,36.1331,35.8733,36.0435,134160.0
2020-12-01 09:50:00,40.23,40.34,40.21,40.29,169390.0,36.0346,36.1331,36.0167,36.0883,169390.0
2020-12-01 10:00:00,40.27,40.43,40.21,40.4,260850.0,36.0704,36.2137,36.0167,36.1868,260850.0
2020-12-01 10:10:00,40.43,40.45,40.26,40.29,217020.0,36.2137,36.2316,36.0614,36.0883,217020.0
2020-12-01 10:20:00,40.33,40.34,40.11,40.24,278860.0,36.1241,36.1331,35.9271,36.0435,278860.0
2020-12-01 10:30:00,40.24,40.24,40.01,40.05,241460.0,36.0435,36.0435,35.8375,35.8733,241460.0
2020-12-01 10:40:00,40.06,40.23,40.03,40.21,94090.0,35.8823,36.0346,35.8554,36.0167,94090.0
2020-12-01 10:50:00,40.24,40.38,40.14,40.14,171380.0,36.0435,36.1689,35.954,35.954,171380.0
2020-12-01 11:00:00,40.15,40.25,40.09,40.15,214930.0,35.9629,36.0525,35.9092,35.9629,214930.0
2020-12-01 11:10:00,40.14,40.21,40.09,40.16,155460.0,35.954,36.0167,35.9092,35.9719,155460.0
2020-12-01 11:20:00,40.18,40.33,40.15,40.3,135680.0,35.9898,36.1241,35.9629,36.0973,135680.0
2020-12-01 11:30:00,40.31,40.41,40.26,40.34,143260.0,36.1062,36.1958,36.0614,36.1331,143260.0
2020-12-01 11:40:00,40.35,40.43,40.32,40.37,161380.0,36.1421,36.2137,36.1152,36.16,161380.0
2020-12-01 11:50:00,40.36,40.38,40.26,40.3,97460.0,36.151,36.1689,36.0614,36.0973,97460.0
2020-12-01 12:00:00,40.28,40.4,40.27,40.4,340450.0,36.0794,36.1868,36.0704,36.1868,340450.0
2020-12-01 12:10:00,40.4,40.4,40.33,40.34,69660.0,36.1868,36.1868,36.1241,36.1331,69660.0
2020-12-01 12:20:00,40.34,40.36,40.28,40.36,235870.0,36.1331,36.151,36.0794,36.151,235870.0
2020-12-01 12:30:00,40.36,40.44,40.36,40.43,92750.0,36.151,36.2227,36.151,36.2137,92750.0
2020-12-01 12:40:00,40.43,40.43,40.33,40.42,116640.0,36.2137,36.2137,36.1241,36.2048,116640.0
2020-12-01 12:50:00,40.4,40.44,40.36,40.37,431470.0,36.1868,36.2227,36.151,36.16,431470.0
2020-12-01 13:00:00,40.37,40.4,40.33,40.36,100720.0,36.16,36.1868,36.1241,36.151,100720.0
2020-12-01 13:10:00,40.35,40.37,40.33,40.34,48230.0,36.1421,36.16,36.1241,36.1331,48230.0
2020-12-01 13:20:00,40.33,40.4,40.33,40.38,126060.0,36.1241,36.1868,36.1241,36.1689,126060.0
2020-12-01 13:30:00,40.37,40.47,40.37,40.47,200700.0,36.16,36.2495,36.16,36.2495,200700.0
2020-12-01 13:40:00,40.47,40.56,40.46,40.56,166660.0,36.2495,36.3302,36.2406,36.3302,166660.0
2020-12-01 13:50:00,40.55,40.57,40.52,40.54,89920.0,36.3212,36.3391,36.2943,36.3122,89920.0
2020-12-01 14:00:00,40.56,40.59,40.53,40.57,94220.0,36.3302,36.357,36.3033,36.3391,94220.0
2020-12-01 14:10:00,40.58,40.64,40.58,40.59,113370.0,36.3481,36.4018,36.3481,36.357,113370.0
2020-12-01 14:20:00,40.6,40.62,40.57,40.61,86450.0,36.366,36.3839,36.3391,36.3749,86450.0
2020-12-01 14:30:00,40.6,40.63,40.57,40.62,103900.0,36.366,36.3929,36.3391,36.3839,103900.0
2020-12-01 14:40:00,40.62,40.67,40.61,40.65,154130.0,36.3839,36.4287,36.3749,36.4108,154130.0
2020-12-01 14:50:00,40.65,40.65,40.59,40.6,209110.0,36.4108,36.4108,36.357,36.366,209110.0
2020-12-01 15:00:00,40.62,40.63,40.45,40.48,159740.0,36.3839,36.3929,36.2316,36.2585,159740.0
2020-12-01 15:10:00,40.46,40.47,40.4,40.41,120660.0,36.2406,36.2495,36.1868,36.1958,120660.0
2020-12-01 15:20:00,40.42,40.54,40.41,40.51,134920.0,36.2048,36.3122,36.1958,36.2854,134920.0
2020-12-01 15:30:00,40.51,40.51,40.39,40.45,163170.0,36.2854,36.2854,36.1779,36.2316,163170.0
2020-12-01 15:40:00,40.44,40.44,40.34,40.38,265680.0,36.2227,36.2227,36.1331,36.1689,265680.0
2020-12-01 15:50:00,40.37,40.5,40.35,40.43,844650.0,36.16,36.2764,36.1421,36.2137,844650.0
2020-12-02 09:30:00,40.39,40.47,40.2,40.3,465200.0,36.1779,36.2495,36.0077,36.0973,465200.0
2020-12-02 09:40:00,40.32,40.32,40.12,40.16,119490.0,36.1152,36.1152,35.936,35.9719,119490.0
2020-12-02 09:50:00,40.17,40.26,40.11,40.25,114530.0,35.9808,36.0614,35.9271,36.0525,114530.0
2020-12-02 10:00:00,40.27,40.32,40.17,40.24,151920.0,36.0704,36.1152,35.9808,36.0435,151920.0
2020-12-02 10:10:00,40.28,40.35,40.24,40.31,94070.0,36.0794,36.1421,36.0435,36.1062,94070.0
2020-12-02 10:20:00,40.29,40.37,40.26,40.37,32740.0,36.0883,36.16,36.0614,36.16,32740.0
2020-12-02 10:30:00,40.34,40.39,40.33,40.37,112180.0,36.1331,36.1779,36.1241,36.16,112180.0
2020-12-02 10:40:00,40.37,40.42,40.33,40.36,287510.0,36.16,36.2048,36.1241,36.151,287510.0
2020-12-02 10:50:00,40.35,40.49,40.32,40.48,142890.0,36.1421,36.2675,36.1152,36.2585,142890.0
2020-12-02 11:00:00,40.49,40.54,40.44,40.49,118070.0,36.2675,36.3122,36.2227,36.2675,118070.0
2020-12-02 11:10:00,40.46,40.47,40.39,40.42,162200.0,36.2406,36.2495,36.1779,36.2048,162200.0
2020-12-02 11:20:00,40.42,40.47,40.35,40.4,169420.0,36.2048,36.2495,36.1421,36.1868,169420.0
2020-12-02 11:30:00,40.4,40.42,40.34,40.4,45610.0,36.1868,36.2048,36.1331,36.1868,45610.0
2020-12-02 11:40:00,40.41,40.43,40.36,40.4,70270.0,36.1958,36.2137,36.151,36.1868,70270.0
2020-12-02 11:50:00,40.4,40.43,40.39,40.41,38200.0,36.1868,36.2137,36.1779,36.1958,38200.0
2020-12-02 12:00:00,40.43,40.44,40.38,40.4,30350.0,36.2137,36.2227,36.1689,36.1868,30350.0
2020-12-02 12:10:00,40.4,40.42,40.35,40.38,24100.0,36.1868,36.2048,36.1421,36.1689,24100.0
2020-12-02 12:20:00,40.38,40.43,40.37,40.41,50560.0,36.1689,36.2137,36.16,36.1958,50560.0
2020-12-02 12:30:00,40.41,40.48,40.37,40.46,53570.0,36.1958,36.2585,36.16,36.2406,53570.0
2020-12-02 12:40:00,40.44,40.46,40.42,40.45,19520.0,36.2227,36.2406,36.2048,36.2316,19520.0
2020-12-02 12:50:00,40.45,40.5,40.36,40.36,56700.0,36.2316,36.2764,36.151,36.151,56700.0
2020-12-02 13:00:00,40.36,40.4,40.35,40.36,53510.0,36.151,36.1868,36.1421,36.151,53510.0
2020-12-02 13:10:00,40.36,40.42,40.36,40.37,23240.0,36.151,36.2048,36.151,36.16,23240.0
2020-12-02 13:20:00,40.35,40.35,40.3,40.32,51240.0,36.1421,36.1421,36.0973,36.1152,51240.0
2020-12-02 13:30:00,40.32,40.34,40.29,40.31,86840.0,36.1152,36.1331,36.0883,36.1062,86840.0
2020-12-02 13:40:00,40.31,40.31,40.25,40.27,126200.0,36.1062,36.1062,36.0525,36.0704,126200.0
2020-12-02 13:50:00,40.28,40.31,40.26,40.29,43500.0,36.0794,36.1062,36.0614,36.0883,43500.0
2020-12-02 14:00:00,40.3,40.35,40.3,40.3,52960.0,36.0973,36.1421,36.0973,36.0973,52960.0
2020-12-02 14:10:00,40.32,40.4,40.32,40.4,20000.0,36.1152,36.1868,36.1152,36.1868,20000.0
2020-12-02 14:20:00,40.42,40.42,40.3,40.33,159640.0,36.2048,36.2048,36.0973,36.1241,159640.0
2020-12-02 14:30:00,40.32,40.38,40.32,40.36,53170.0,36.1152,36.1689,36.1152,36.151,53170.0
2020-12-02 14:40:00,40.37,40.45,40.36,40.45,44030.0,36.16,36.2316,36.151,36.2316,44030.0
2020-12-02 14:50:00,40.45,40.48,40.45,40.47,21250.0,36.2316,36.2585,36.2316,36.2495,21250.0
2020-12-02 15:00:00,40.48,40.49,40.43,40.47,69450.0,36.2585,36.2675,36.2137,36.2495,69450.0
2020-12-02 15:10:00,40.45,40.49,40.42,40.45,141070.0,36.2316,36.2675,36.2048,36.2316,141070.0
2020-12-02 15:20:00,40.45,40.49,40.36,40.36,71810.0,36.2316,36.2675,36.151,36.151,71810.0
2020-12-02 15:30:00,40.38,40.4,40.31,40.35,71290.0,36.1689,36.1868,36.1062,36.1421,71290.0
2020-12-02 15:40:00,40.35,40.43,40.34,40.41,141560.0,36.1421,36.2137,36.1331,36.1958,141560.0
2020-12-02 15:50:00,40.42,40.44,40.31,40.37,343890.0,36.2048,36.2227,36.1062,36.16,343890.0
2020-12-03 09:30:00,40.45,40.66,40.41,40.5,467350.0,36.2316,36.4197,36.1958,36.2764,467350.0
2020-12-03 09:40:00,40.53,40.56,40.46,40.51,301290.0,36.3033,36.3302,36.2406,36.2854,301290.0
2020-12-03 09:50:00,40.51,40.55,40.45,40.5,598680.0,36.2854,36.3212,36.2316,36.2764,598680.0
2020-12-03 10:00:00,40.5,40.6,40.45,40.58,683010.0,36.2764,36.366,36.2316,36.3481,683010.0
2020-12-03 10:10:00,40.57,40.64,40.52,40.59,311310.0,36.3391,36.4018,36.2943,36.357,311310.0
2020-12-03 10:20:00,40.59,40.64,40.52,40.53,591470.0,36.357,36.4018,36.2943,36.3033,591470.0
2020-12-03 10:30:00,40.54,40.59,40.49,40.52,143440.0,36.3122,36.357,36.2675,36.2943,143440.0
2020-12-03 10:40:00,40.53,40.57,40.51,40.55,107000.0,36.3033,36.3391,36.2854,36.3212,107000.0
2020-12-03 10:50:00,40.55,40.56,40.4,40.41,88870.0,36.3212,36.3302,36.1868,36.1958,88870.0
2020-12-03 11:00:00,40.42,40.47,40.33,40.38,96520.0,36.2048,36.2495,36.1241,36.1689,96520.0
2020-12-03 11:10:00,40.36,40.43,40.34,40.41,49490.0,36.151,36.2137,36.1331,36.1958,49490.0
2020-12-03 11:20:00,40.43,40.44,40.39,40.4,74020.0,36.2137,36.2227,36.1779,36.1868,74020.0
2020-12-03 11:30:00,40.4,40.48,40.38,40.46,247570.0,36.1868,36.2585,36.1689,36.2406,247570.0
2020-12-03 11:40:00,40.48,40.52,40.43,40.46,58250.0,36.2585,36.2943,36.2137,36.2406,58250.0
2020-12-03 11:50:00,40.45,40.53,40.44,40.48,62880.0,36.2316,36.3033,36.2227,36.2585,62880.0
2020-12-03 12:00:00,40.49,40.55,40.45,40.48,97070.0,36.2675,36.3212,36.2316,36.2585,97070.0
2020-12-03 12:10:00,40.48,40.5,40.39,40.41,105830.0,36.2585,36.2764,36.1779,36.1958,105830.0
2020-12-03 12:20:00,40.43,40.44,40.38,40.43,47750.0,36.2137,36.2227,36.1689,36.2137,47750.0
2020-12-03 12:30:00,40.42,40.47,40.39,40.41,185990.0,36.2048,36.2495,36.1779,36.1958,185990.0
2020-12-03 12:40:00,40.4,40.46,40.4,40.41,111740.0,36.1868,36.2406,36.1868,36.1958,111740.0
2020-12-03 12:50:00,40.42,40.44,40.4,40.42,40080.0,36.2048,36.2227,36.1868,36.2048,40080.0
2020-12-03 13:00:00,40.43,40.44,40.35,40.38,73570.0,36.2137,36.2227,36.1421,36.1689,73570.0
2020-12-03 13:10:00,40.38,40.44,40.38,40.41,78210.0,36.1689,36.2227,36.1689,36.1958,78210.0
2020-12-03 13:20:00,40.41,40.41,40.34,40.38,107240.0,36.1958,36.1958,36.1331,36.1689,107240.0
2020-12-03 13:30:00,40.4,40.4,40.31,40.31,61760.0,36.1868,36.1868,36.1062,36.1062,61760.0
2020-12-03 13:40:00,40.31,40.31,40.26,40.3,72210.0,36.1062,36.1062,36.0614,36.0973,72210.0
2020-12-03 13:50:00,40.29,40.3,40.22,40.25,126420.0,36.0883,36.0973,36.0256,36.0525,126420.0
2020-12-03 14:00:00,40.25,40.34,40.25,40.31,61340.0,36.0525,36.1331,36.0525,36.1062,61340.0
2020-12-03 14:10:00,40.3,40.32,40.27,40.28,51840.0,36.0973,36.1152,36.0704,36.0794,51840.0
2020-12-03 14:20:00,40.27,40.28,40.23,40.26,43780.0,36.0704,36.0794,36.0346,36.0614,43780.0
2020-12-03 14:30:00,40.28,40.31,40.25,40.28,67250.0,36.0794,36.1062,36.0525,36.0794,67250.0
2020-12-03 14:40:00,40.29,40.31,40.24,40.25,39450.0,36.0883,36.1062,36.0435,36.0525,39450.0
2020-12-03 14:50:00,40.27,40.3,40.23,40.26,172370.0,36.0704,36.0973,36.0346,36.0614,172370.0
2020-12-03 15:00:00,40.26,40.29,40.23,40.27,166850.0,36.0614,36.0883,36.0346,36.0704,166850.0
2020-12-03 15:10:00,40.26,40.31,40.24,40.3,333280.0,36.0614,36.1062,36.0435,36.0973,333280.0
2020-12-03 15:20:00,40.28,40.34,40.26,40.26,238740.0,36.0794,36.1331,36.0614,36.0614,238740.0
2020-12-03 15:30:00,40.27,40.29,40.21,40.23,222040.0,36.0704,36.0883,36.0167,36.0346,222040.0
2020-12-03 15:40:00,40.22,40.22,40.09,40.14,500580.0,36.0256,36.0256,35.9092,35.954,500580.0
2020-12-03 15:50:00,40.14,40.15,39.81,39.98,1520100.0,35.954,35.9629,35.6584,35.8106,1520100.0
2020-12-04 09:30:00,40.41,40.66,40.24,40.65,1012680.0,36.1958,36.4197,36.0435,36.4108,1012680.0
2020-12-04 09:40:00,40.66,40.72,40.54,40.66,433390.0,36.4197,36.4735,36.3122,36.4197,433390.0
2020-12-04 09:50:00,40.64,40.74,40.62,40.71,428440.0,36.4018,36.4914,36.3839,36.4645,428440.0
2020-12-04 10:00:00,40.71,40.76,40.62,40.68,393050.0,36.4645,36.5093,36.3839,36.4376,393050.0
2020-12-04 10:10:00,40.67,40.81,40.66,40.8,616630.0,36.4287,36.5541,36.4197,36.5451,616630.0
2020-12-04 10:20:00,40.79,40.8,40.71,40.73,235780.0,36.5362,36.5451,36.4645,36.4824,235780.0
2020-12-04 10:30:00,40.74,40.87,40.73,40.87,194280.0,36.4914,36.6078,36.4824,36.6078,194280.0
2020-12-04 10:40:00,40.87,40.98,40.85,40.96,157930.0,36.6078,36.7064,36.5899,36.6884,157930.0
2020-12-04 10:50:00,40.96,40.97,40.91,40.95,161350.0,36.6884,36.6974,36.6437,36.6795,161350.0
2020-12-04 11:00:00,40.94,41.01,40.92,41.0,485230.0,36.6705,36.7332,36.6526,36.7243,485230.0
2020-12-04 11:10:00,41.0,41.04,40.92,40.96,336010.0,36.7243,36.7601,36.6526,36.6884,336010.0
2020-12-04 11:20:00,40.97,40.98,40.92,40.92,227970.0,36.6974,36.7064,36.6526,36.6526,227970.0
2020-12-04 11:30:00,40.94,40.98,40.9,40.97,221260.0,36.6705,36.7064,36.6347,36.6974,221260.0
2020-12-04 11:40:00,40.97,41.01,40.95,41.0,129050.0,36.6974,36.7332,36.6795,36.7243,129050.0
2020-12-04 11:50:00,41.02,41.04,40.93,40.96,112020.0,36.7422,36.7601,36.6616,36.6884,112020.0
2020-12-04 12:00:00,40.96,41.02,40.95,41.01,119540.0,36.6884,36.7422,36.6795,36.7332,119540.0
2020-12-04 12:10:00,41.01,41.02,40.98,41.01,131950.0,36.7332,36.7422,36.7064,36.7332,131950.0
2020-12-04 12:20:00,41.01,41.02,40.97,41.0,108120.0,36.7332,36.7422,36.6974,36.7243,108120.0
2020-12-04 12:30:00,40.99,41.01,40.98,41.0,168420.0,36.7153,36.7332,36.7064,36.7243,168420.0
2020-12-04 12:40:00,41.0,41.01,40.98,40.99,174670.0,36.7243,36.7332,36.7064,36.7153,174670.0
2020-12-04 12:50:00,41.0,41.02,40.98,41.0,208390.0,36.7243,36.7422,36.7064,36.7243,208390.0
2020-12-04 13:00:00,41.0,41.11,40.99,41.04,651630.0,36.7243,36.8228,36.7153,36.7601,651630.0
2020-12-04 13:10:00,41.02,41.03,40.96,40.99,284570.0,36.7422,36.7511,36.6884,36.7153,284570.0
2020-12-04 13:20:00,40.99,41.16,40.98,41.14,371070.0,36.7153,36.8676,36.7064,36.8497,371070.0
2020-12-04 13:30:00,41.13,41.17,41.13,41.15,304670.0,36.8407,36.8765,36.8407,36.8586,304670.0
2020-12-04 13:40:00,41.15,41.18,41.13,41.14,257270.0,36.8586,36.8855,36.8407,36.8497,257270.0
2020-12-04 13:50:00,41.14,41.16,41.11,41.13,336150.0,36.8497,36.8676,36.8228,36.8407,336150.0
2020-12-04 14:00:00,41.13,41.22,41.13,41.22,243060.0,36.8407,36.9213,36.8407,36.9213,243060.0
2020-12-04 14:10:00,41.21,41.24,41.13,41.2,210720.0,36.9124,36.9392,36.8407,36.9034,210720.0
2020-12-04 14:20:00,41.22,41.22,41.16,41.18,109220.0,36.9213,36.9213,36.8676,36.8855,109220.0
2020-12-04 14:30:00,41.19,41.22,41.16,41.2,142040.0,36.8945,36.9213,36.8676,36.9034,142040.0
2020-12-04 14:40:00,41.2,41.23,41.19,41.22,198530.0,36.9034,36.9303,36.8945,36.9213,198530.0
2020-12-04 14:50:00,41.22,41.23,41.16,41.18,106350.0,36.9213,36.9303,36.8676,36.8855,106350.0
2020-12-04 15:00:00,41.2,41.24,41.19,41.23,229680.0,36.9034,36.9392,36.8945,36.9303,229680.0
2020-12-04 15:10:00,41.22,41.23,41.16,41.19,104060.0,36.9213,36.9303,36.8676,36.8945,104060.0
2020-12-04 15:20:00,41.19,41.23,41.15,41.15,202490.0,36.8945,36.9303,36.8586,36.8586,202490.0
2020-12-04 15:30:00,41.16,41.17,41.08,41.08,443450.0,36.8676,36.8765,36.7959,36.7959,443450.0
2020-12-04 15:40:00,41.09,41.16,41.08,41.12,511260.0,36.8049,36.8676,36.7959,36.8318,511260.0
2020-12-04 15:50:00,41.13,41.22,41.1,41.17,1541680.0,36.8407,36.9213,36.8138,36.8765,1541680.0
2020-12-07 09:30:00,41.62,41.75,41.43,41.56,633140.0,37.2796,37.3961,37.1094,37.2259,633140.0
2020-12-07 09:40:00,41.56,41.6,41.43,41.46,129560.0,37.2259,37.2617,37.1094,37.1363,129560.0
2020-12-07 09:50:00,41.46,41.49,41.36,41.46,315020.0,37.1363,37.1632,37.0467,37.1363,315020.0
2020-12-07 10:00:00,41.47,41.79,41.41,41.71,447970.0,37.1453,37.4319,37.0915,37.3602,447970.0
2020-12-07 10:10:00,41.72,41.77,41.7,41.72,369800.0,37.3692,37.414,37.3513,37.3692,369800.0
2020-12-07 10:20:00,41.73,41.77,41.68,41.77,290200.0,37.3781,37.414,37.3334,37.414,290200.0
2020-12-07 10:30:00,41.77,41.84,41.75,41.84,214810.0,37.414,37.4767,37.3961,37.4767,214810.0
2020-12-07 10:40:00,41.83,41.94,41.8,41.93,258570.0,37.4677,37.5662,37.4408,37.5573,258570.0
2020-12-07 10:50:00,41.95,41.96,41.91,41.92,215230.0,37.5752,37.5842,37.5394,37.5483,215230.0
2020-12-07 11:00:00,41.93,42.14,41.92,42.14,303920.0,37.5573,37.7454,37.5483,37.7454,303920.0
2020-12-07 11:10:00,42.13,42.15,42.08,42.12,328360.0,37.7364,37.7543,37.6916,37.7275,328360.0
2020-12-07 11:20:00,42.12,42.14,42.11,42.12,342810.0,37.7275,37.7454,37.7185,37.7275,342810.0
2020-12-07 11:30:00,42.11,42.13,42.06,42.07,360440.0,37.7185,37.7364,37.6737,37.6827,360440.0
2020-12-07 11:40:00,42.07,42.19,42.06,42.19,322750.0,37.6827,37.7902,37.6737,37.7902,322750.0
2020-12-07 11:50:00,42.19,42.24,42.14,42.2,316860.0,37.7902,37.835,37.7454,37.7991,316860.0
2020-12-07 12:00:00,42.19,42.19,42.05,42.05,188980.0,37.7902,37.7902,37.6648,37.6648,188980.0
2020-12-07 12:10:00,42.07,42.14,42.02,42.13,162050.0,37.6827,37.7454,37.6379,37.7364,162050.0
2020-12-07 12:20:00,42.13,42.2,42.12,42.19,129880.0,37.7364,37.7991,37.7275,37.7902,129880.0
2020-12-07 12:30:00,42.18,42.22,42.16,42.2,134510.0,37.7812,37.817,37.7633,37.7991,134510.0
2020-12-07 12:40:00,42.2,42.24,42.19,42.21,96050.0,37.7991,37.835,37.7902,37.8081,96050.0
2020-12-07 12:50:00,42.22,42.29,42.2,42.27,298120.0,37.817,37.8797,37.7991,37.8618,298120.0
2020-12-07 13:00:00,42.26,42.28,42.15,42.15,206630.0,37.8529,37.8708,37.7543,37.7543,206630.0
2020-12-07 13:10:00,42.15,42.15,42.06,42.07,255630.0,37.7543,37.7543,37.6737,37.6827,255630.0
2020-12-07 13:20:00,42.07,42.2,42.07,42.16,148850.0,37.6827,37.7991,37.6827,37.7633,148850.0
2020-12-07 13:30:00,42.16,42.2,42.06,42.1,224260.0,37.7633,37.7991,37.6737,37.7096,224260.0
2020-12-07 13:40:00,42.11,42.11,41.99,42.06,171490.0,37.7185,37.7185,37.611,37.6737,171490.0
2020-12-07 13:50:00,42.05,42.06,41.94,41.96,168380.0,37.6648,37.6737,37.5662,37.5842,168380.0
2020-12-07 14:00:00,41.95,41.99,41.91,41.91,131600.0,37.5752,37.611,37.5394,37.5394,131600.0
2020-12-07 14:10:00,41.91,41.97,41.87,41.92,173240.0,37.5394,37.5931,37.5035,37.5483,173240.0
2020-12-07 14:20:00,41.9,41.94,41.87,41.89,125680.0,37.5304,37.5662,37.5035,37.5215,125680.0
2020-12-07 14:30:00,41.88,41.89,41.83,41.88,191290.0,37.5125,37.5215,37.4677,37.5125,191290.0
2020-12-07 14:40:00,41.89,41.9,41.86,41.9,49320.0,37.5215,37.5304,37.4946,37.5304,49320.0
2020-12-07 14:50:00,41.9,41.95,41.89,41.94,152510.0,37.5304,37.5752,37.5215,37.5662,152510.0
2020-12-07 15:00:00,41.94,41.94,41.85,41.89,145910.0,37.5662,37.5662,37.4856,37.5215,145910.0
2020-12-07 15:10:00,41.9,41.95,41.87,41.94,161620.0,37.5304,37.5752,37.5035,37.5662,161620.0
2020-12-07 15:20:00,41.95,42.08,41.95,42.02,183030.0,37.5752,37.6916,37.5752,37.6379,183030.0
2020-12-07 15:30:00,42.01,42.04,41.97,42.02,241160.0,37.6289,37.6558,37.5931,37.6379,241160.0
2020-12-07 15:40:00,42.03,42.03,41.93,41.96,277270.0,37.6469,37.6469,37.5573,37.5842,277270.0
2020-12-07 15:50:00,41.94,42.12,41.92,42.09,887590.0,37.5662,37.7275,37.5483,37.7006,887590.0
2020-12-08 09:30:00,41.99,42.1,41.82,41.89,895250.0,37.611,37.7096,37.4588,37.5215,895250.0
2020-12-08 09:40:00,41.87,42.01,41.85,41.91,271220.0,37.5035,37.6289,37.4856,37.5394,271220.0
2020-12-08 09:50:00,41.91,42.06,41.89,42.06,333740.0,37.5394,37.6737,37.5215,37.6737,333740.0
2020-12-08 10:00:00,42.07,42.18,42.04,42.1,373910.0,37.6827,37.7812,37.6558,37.7096,373910.0
2020-12-08 10:10:00,42.12,42.16,42.08,42.12,356010.0,37.7275,37.7633,37.6916,37.7275,356010.0
2020-12-08 10:20:00,42.11,42.14,42.02,42.07,564850.0,37.7185,37.7454,37.6379,37.6827,564850.0
2020-12-08 10:30:00,42.07,42.08,42.02,42.05,173560.0,37.6827,37.6916,37.6379,37.6648,173560.0
2020-12-08 10:40:00,42.07,42.1,42.04,42.08,285090.0,37.6827,37.7096,37.6558,37.6916,285090.0
2020-12-08 10:50:00,42.09,42.12,42.07,42.09,144950.0,37.7006,37.7275,37.6827,37.7006,144950.0
2020-12-08 11:00:00,42.09,42.17,42.08,42.16,202530.0,37.7006,37.7723,37.6916,37.7633,202530.0
2020-12-08 11:10:00,42.16,42.2,42.12,42.18,241510.0,37.7633,37.7991,37.7275,37.7812,241510.0
2020-12-08 11:20:00,42.18,42.21,42.17,42.2,206160.0,37.7812,37.8081,37.7723,37.7991,206160.0
2020-12-08 11:30:00,42.21,42.27,42.2,42.24,179430.0,37.8081,37.8618,37.7991,37.835,179430.0
2020-12-08 11:40:00,42.23,42.23,42.19,42.21,78030.0,37.826,37.826,37.7902,37.8081,78030.0
2020-12-08 11:50:00,42.2,42.26,42.2,42.25,91380.0,37.7991,37.8529,37.7991,37.8439,91380.0
2020-12-08 12:00:00,42.25,42.3,42.23,42.23,184760.0,37.8439,37.8887,37.826,37.826,184760.0
2020-12-08 12:10:00,42.23,42.26,42.2,42.25,73580.0,37.826,37.8529,37.7991,37.8439,73580.0
2020-12-08 12:20:00,42.25,42.27,42.23,42.24,148340.0,37.8439,37.8618,37.826,37.835,148340.0
2020-12-08 12:30:00,42.26,42.27,42.24,42.26,111830.0,37.8529,37.8618,37.835,37.8529,111830.0
2020-12-08 12:40:00,42.26,42.26,42.23,42.24,83820.0,37.8529,37.8529,37.826,37.835,83820.0
2020-12-08 12:50:00,42.24,42.26,42.23,42.25,105480.0,37.835,37.8529,37.826,37.8439,105480.0
2020-12-08 13:00:00,42.26,42.26,42.23,42.24,212910.0,37.8529,37.8529,37.826,37.835,212910.0
2020-12-08 13:10:00,42.24,42.25,42.22,42.24,126730.0,37.835,37.8439,37.817,37.835,126730.0
2020-12-08 13:20:00,42.24,42.28,42.23,42.28,123300.0,37.835,37.8708,37.826,37.8708,123300.0
2020-12-08 13:30:00,42.27,42.42,42.26,42.42,343610.0,37.8618,37.9962,37.8529,37.9962,343610.0
2020-12-08 13:40:00,42.42,42.5,42.4,42.49,213330.0,37.9962,38.0678,37.9783,38.0589,213330.0
2020-12-08 13:50:00,42.5,42.55,42.48,42.54,227220.0,38.0678,38.1126,38.0499,38.1037,227220.0
2020-12-08 14:00:00,42.54,42.61,42.53,42.61,174160.0,38.1037,38.1664,38.0947,38.1664,174160.0
2020-12-08 14:10:00,42.6,42.67,42.53,42.59,421540.0,38.1574,38.2201,38.0947,38.1485,421540.0
2020-12-08 14:20:00,42.58,42.67,42.58,42.65,183460.0,38.1395,38.2201,38.1395,38.2022,183460.0
2020-12-08 14:30:00,42.65,42.65,42.46,42.51,241880.0,38.2022,38.2022,38.032,38.0768,241880.0
2020-12-08 14:40:00,42.51,42.57,42.51,42.52,302650.0,38.0768,38.1305,38.0768,38.0858,302650.0
2020-12-08 14:50:00,42.52,42.58,42.51,42.55,280910.0,38.0858,38.1395,38.0768,38.1126,280910.0
2020-12-08 15:00:00,42.55,42.59,42.48,42.51,437050.0,38.1126,38.1485,38.0499,38.0768,437050.0
2020-12-08 15:10:00,42.51,42.57,42.48,42.55,276870.0,38.0768,38.1305,38.0499,38.1126,276870.0
2020-12-08 15:20:00,42.55,42.55,42.46,42.5,180190.0,38.1126,38.1126,38.032,38.0678,180190.0
2020-12-08 15:30:00,42.5,42.5,42.39,42.39,276540.0,38.0678,38.0678,37.9693,37.9693,276540.0
2020-12-08 15:40:00,42.39,42.41,42.34,42.38,390890.0,37.9693,37.9872,37.9245,37.9604,390890.0
2020-12-08 15:50:00,42.38,42.41,42.27,42.3,1031450.0,37.9604,37.9872,37.8618,37.8887,1031450.0
2020-12-09 09:30:00,41.95,42.3,41.82,42.24,895090.0,37.5752,37.8887,37.4588,37.835,895090.0
2020-12-09 09:40:00,42.2,42.32,42.16,42.27,308290.0,37.7991,37.9066,37.7633,37.8618,308290.0
2020-12-09 09:50:00,42.29,42.61,42.26,42.54,447840.0,37.8797,38.1664,37.8529,38.1037,447840.0
2020-12-09 10:00:00,42.55,42.56,42.4,42.4,244620.0,38.1126,38.1216,37.9783,37.9783,244620.0
2020-12-09 10:10:00,42.41,42.41,42.18,42.35,198430.0,37.9872,37.9872,37.7812,37.9335,198430.0
2020-12-09 10:20:00,42.34,42.43,42.28,42.33,160730.0,37.9245,38.0051,37.8708,37.9156,160730.0
2020-12-09 10:30:00,42.33,42.38,42.16,42.19,157110.0,37.9156,37.9604,37.7633,37.7902,157110.0
2020-12-09 10:40:00,42.17,42.36,42.16,42.35,421030.0,37.7723,37.9424,37.7633,37.9335,421030.0
2020-12-09 10:50:00,42.34,42.38,42.31,42.33,82530.0,37.9245,37.9604,37.8977,37.9156,82530.0
2020-12-09 11:00:00,42.33,42.35,42.24,42.29,131250.0,37.9156,37.9335,37.835,37.8797,131250.0
2020-12-09 11:10:00,42.28,42.32,42.23,42.23,141890.0,37.8708,37.9066,37.826,37.826,141890.0
2020-12-09 11:20:00,42.23,42.35,42.22,42.33,136290.0,37.826,37.9335,37.817,37.9156,136290.0
2020-12-09 11:30:00,42.32,42.32,42.2,42.31,110280.0,37.9066,37.9066,37.7991,37.8977,110280.0
2020-12-09 11:40:00,42.31,42.31,42.16,42.19,99750.0,37.8977,37.8977,37.7633,37.7902,99750.0
2020-12-09 11:50:00,42.19,42.26,42.17,42.26,87820.0,37.7902,37.8529,37.7723,37.8529,87820.0
2020-12-09 12:00:00,42.25,42.31,42.19,42.21,146570.0,37.8439,37.8977,37.7902,37.8081,146570.0
2020-12-09 12:10:00,42.22,42.24,42.14,42.14,144200.0,37.817,37.835,37.7454,37.7454,144200.0
2020-12-09 12:20:00,42.11,42.14,42.05,42.08,122290.0,37.7185,37.7454,37.6648,37.6916,122290.0
2020-12-09 12:30:00,42.08,42.08,41.89,41.89,231450.0,37.6916,37.6916,37.5215,37.5215,231450.0
2020-12-09 12:40:00,41.92,41.96,41.65,41.69,185910.0,37.5483,37.5842,37.3065,37.3423,185910.0
2020-12-09 12:50:00,41.68,41.85,41.68,41.83,132820.0,37.3334,37.4856,37.3334,37.4677,132820.0
2020-12-09 13:00:00,41.83,41.85,41.69,41.85,106640.0,37.4677,37.4856,37.3423,37.4856,106640.0
2020-12-09 13:10:00,41.84,41.88,41.79,41.8,62530.0,37.4767,37.5125,37.4319,37.4408,62530.0
2020-12-09 13:20:00,41.81,41.83,41.65,41.68,119080.0,37.4498,37.4677,37.3065,37.3334,119080.0
2020-12-09 13:30:00,41.68,41.69,41.6,41.63,126480.0,37.3334,37.3423,37.2617,37.2886,126480.0
2020-12-09 13:40:00,41.64,41.68,41.55,41.64,189980.0,37.2975,37.3334,37.2169,37.2975,189980.0
2020-12-09 13:50:00,41.61,41.63,41.43,41.47,256320.0,37.2707,37.2886,37.1094,37.1453,256320.0
2020-12-09 14:00:00,41.46,41.56,41.45,41.56,134700.0,37.1363,37.2259,37.1273,37.2259,134700.0
2020-12-09 14:10:00,41.56,41.62,41.52,41.57,93060.0,37.2259,37.2796,37.19,37.2348,93060.0
2020-12-09 14:20:00,41.56,41.72,41.56,41.72,87200.0,37.2259,37.3692,37.2259,37.3692,87200.0
2020-12-09 14:30:00,41.71,41.75,41.65,41.74,167670.0,37.3602,37.3961,37.3065,37.3871,167670.0
2020-12-09 14:40:00,41.74,41.75,41.59,41.65,146330.0,37.3871,37.3961,37.2527,37.3065,146330.0
2020-12-09 14:50:00,41.64,41.73,41.61,41.69,102650.0,37.2975,37.3781,37.2707,37.3423,102650.0
2020-12-09 15:00:00,41.68,41.77,41.65,41.71,116540.0,37.3334,37.414,37.3065,37.3602,116540.0
2020-12-09 15:10:00,41.75,41.75,41.57,41.58,138040.0,37.3961,37.3961,37.2348,37.2438,138040.0
2020-12-09 15:20:00,41.58,41.59,41.4,41.41,215510.0,37.2438,37.2527,37.0826,37.0915,215510.0
2020-12-09 15:30:00,41.4,41.47,41.37,41.46,230070.0,37.0826,37.1453,37.0557,37.1363,230070.0
2020-12-09 15:40:00,41.48,41.64,41.48,41.64,323210.0,37.1542,37.2975,37.1542,37.2975,323210.0
2020-12-09 15:50:00,41.64,41.75,41.58,41.63,1448100.0,37.2975,37.3961,37.2438,37.2886,1448100.0
2020-12-10 09:30:00,41.14,41.15,40.8,41.0,915080.0,36.8497,36.8586,36.5451,36.7243,915080.0
2020-12-10 09:40:00,41.06,41.14,40.94,41.05,679570.0,36.778,36.8497,36.6705,36.7691,679570.0
2020-12-10 09:50:00,41.09,41.32,41.06,41.25,731940.0,36.8049,37.0109,36.778,36.9482,731940.0
2020-12-10 10:00:00,41.25,41.35,41.17,41.35,942700.0,36.9482,37.0378,36.8765,37.0378,942700.0
2020-12-10 10:10:00,41.35,41.45,41.3,41.39,480820.0,37.0378,37.1273,36.993,37.0736,480820.0
2020-12-10 10:20:00,41.39,41.52,41.37,41.45,346800.0,37.0736,37.19,37.0557,37.1273,346800.0
2020-12-10 10:30:00,41.43,41.48,41.37,41.43,289040.0,37.1094,37.1542,37.0557,37.1094,289040.0
2020-12-10 10:40:00,41.44,41.45,41.33,41.41,210840.0,37.1184,37.1273,37.0199,37.0915,210840.0
2020-12-10 10:50:00,41.4,41.52,41.4,41.47,169320.0,37.0826,37.19,37.0826,37.1453,169320.0
2020-12-10 11:00:00,41.47,41.5,41.35,41.41,240260.0,37.1453,37.1721,37.0378,37.0915,240260.0
2020-12-10 11:10:00,41.41,41.42,41.25,41.4,261770.0,37.0915,37.1005,36.9482,37.0826,261770.0
2020-12-10 11:20:00,41.42,41.49,41.36,41.42,133870.0,37.1005,37.1632,37.0467,37.1005,133870.0
2020-12-10 11:30:00,41.42,41.43,41.36,41.36,107510.0,37.1005,37.1094,37.0467,37.0467,107510.0
2020-12-10 11:40:00,41.37,41.4,41.31,41.33,169690.0,37.0557,37.0826,37.0019,37.0199,169690.0
2020-12-10 11:50:00,41.32,41.32,41.11,41.2,210830.0,37.0109,37.0109,36.8228,36.9034,210830.0
2020-12-10 12:00:00,41.2,41.29,41.17,41.24,417320.0,36.9034,36.984,36.8765,36.9392,417320.0
2020-12-10 12:10:00,41.24,41.29,41.19,41.24,439960.0,36.9392,36.984,36.8945,36.9392,439960.0
2020-12-10 12:20:00,41.24,41.25,41.15,41.2,199660.0,36.9392,36.9482,36.8586,36.9034,199660.0
2020-12-10 12:30:00,41.2,41.23,41.16,41.17,90190.0,36.9034,36.9303,36.8676,36.8765,90190.0
2020-12-10 12:40:00,41.15,41.15,41.03,41.06,176060.0,36.8586,36.8586,36.7511,36.778,176060.0
2020-12-10 12:50:00,41.05,41.08,41.0,41.08,120780.0,36.7691,36.7959,36.7243,36.7959,120780.0
2020-12-10 13:00:00,41.07,41.16,41.07,41.16,101470.0,36.787,36.8676,36.787,36.8676,101470.0
2020-12-10 13:10:00,41.16,41.19,41.12,41.13,160770.0,36.8676,36.8945,36.8318,36.8407,160770.0
2020-12-10 13:20:00,41.12,41.14,41.09,41.11,366610.0,36.8318,36.8497,36.8049,36.8228,366610.0
2020-12-10 13:30:00,41.11,41.12,41.02,41.05,277460.0,36.8228,36.8318,36.7422,36.7691,277460.0
2020-12-10 13:40:00,41.05,41.07,41.01,41.02,114160.0,36.7691,36.787,36.7332,36.7422,114160.0
2020-12-10 13:50:00,41.02,41.07,41.01,41.05,379870.0,36.7422,36.787,36.7332,36.7691,379870.0
2020-12-10 14:00:00,41.05,41.05,40.98,40.99,154470.0,36.7691,36.7691,36.7064,36.7153,154470.0
2020-12-10 14:10:00,40.99,40.99,40.84,40.91,353020.0,36.7153,36.7153,36.581,36.6437,353020.0
2020-12-10 14:20:00,40.91,40.95,40.87,40.92,287450.0,36.6437,36.6795,36.6078,36.6526,287450.0
2020-12-10 14:30:00,40.91,40.93,40.88,40.93,167860.0,36.6437,36.6616,36.6168,36.6616,167860.0
2020-12-10 14:40:00,40.92,40.92,40.89,40.9,270260.0,36.6526,36.6526,36.6257,36.6347,270260.0
2020-12-10 14:50:00,40.91,40.96,40.89,40.9,196150.0,36.6437,36.6884,36.6257,36.6347,196150.0
2020-12-10 15:00:00,40.9,41.01,40.9,40.96,174390.0,36.6347,36.7332,36.6347,36.6884,174390.0
2020-12-10 15:10:00,40.96,40.99,40.89,40.91,260160.0,36.6884,36.7153,36.6257,36.6437,260160.0
2020-12-10 15:20:00,40.91,40.94,40.88,40.94,399490.0,36.6437,36.6705,36.6168,36.6705,399490.0
2020-12-10 15:30:00,40.94,41.12,40.93,41.1,422250.0,36.6705,36.8318,36.6616,36.8138,422250.0
2020-12-10 15:40:00,41.09,41.13,41.06,41.09,738730.0,36.8049,36.8407,36.778,36.8049,738730.0
2020-12-10 15:50:00,41.1,41.14,40.94,41.01,1582270.0,36.8138,36.8497,36.6705,36.7332,1582270.0
2020-12-11 09:30:00,40.4,40.5,39.96,40.19,1459330.0,36.1868,36.2764,35.7927,35.9987,1459330.0
2020-12-11 09:40:00,40.19,40.31,39.87,39.91,921840.0,35.9987,36.1062,35.7121,35.7479,921840.0
2020-12-11 09:50:00,39.9,40.27,39.83,40.22,488810.0,35.739,36.0704,35.6763,36.0256,488810.0
2020-12-11 10:00:00,40.25,40.45,40.21,40.39,777280.0,36.0525,36.2316,36.0167,36.1779,777280.0
2020-12-11 10:10:00,40.37,40.7,40.36,40.59,568890.0,36.16,36.4556,36.151,36.357,568890.0
2020-12-11 10:20:00,40.56,40.67,40.44,40.67,595580.0,36.3302,36.4287,36.2227,36.4287,595580.0
2020-12-11 10:30:00,40.64,40.7,40.49,40.54,548990.0,36.4018,36.4556,36.2675,36.3122,548990.0
2020-12-11 10:40:00,40.58,40.6,40.33,40.34,803600.0,36.3481,36.366,36.1241,36.1331,803600.0
2020-12-11 10:50:00,40.34,40.56,40.34,40.56,611920.0,36.1331,36.3302,36.1331,36.3302,611920.0
2020-12-11 11:00:00,40.56,40.69,40.38,40.38,311470.0,36.3302,36.4466,36.1689,36.1689,311470.0
2020-12-11 11:10:00,40.37,40.39,40.31,40.34,255300.0,36.16,36.1779,36.1062,36.1331,255300.0
2020-12-11 11:20:00,40.34,40.37,40.24,40.37,326500.0,36.1331,36.16,36.0435,36.16,326500.0
2020-12-11 11:30:00,40.35,40.43,40.22,40.23,176090.0,36.1421,36.2137,36.0256,36.0346,176090.0
2020-12-11 11:40:00,40.23,40.33,40.18,40.3,217250.0,36.0346,36.1241,35.9898,36.0973,217250.0
2020-12-11 11:50:00,40.27,40.33,40.16,40.19,193720.0,36.0704,36.1241,35.9719,35.9987,193720.0
2020-12-11 12:00:00,40.19,40.21,40.11,40.16,330700.0,35.9987,36.0167,35.9271,35.9719,330700.0
2020-12-11 12:10:00,40.17,40.19,40.12,40.12,194450.0,35.9808,35.9987,35.936,35.936,194450.0
2020-12-11 12:20:00,40.12,40.13,40.02,40.05,186250.0,35.936,35.945,35.8465,35.8733,186250.0
2020-12-11 12:30:00,40.05,40.18,40.02,40.15,292170.0,35.8733,35.9898,35.8465,35.9629,292170.0
2020-12-11 12:40:00,40.14,40.2,40.06,40.08,184570.0,35.954,36.0077,35.8823,35.9002,184570.0
2020-12-11 12:50:00,40.08,40.19,40.03,40.18,326350.0,35.9002,35.9987,35.8554,35.9898,326350.0
2020-12-11 13:00:00,40.18,40.29,40.18,40.28,191610.0,35.9898,36.0883,35.9898,36.0794,191610.0
2020-12-11 13:10:00,40.29,40.41,40.21,40.24,256900.0,36.0883,36.1958,36.0167,36.0435,256900.0
2020-12-11 13:20:00,40.24,40.27,40.12,40.21,241900.0,36.0435,36.0704,35.936,36.0167,241900.0
2020-12-11 13:30:00,40.22,40.48,40.22,40.42,159350.0,36.0256,36.2585,36.0256,36.2048,159350.0
2020-12-11 13:40:00,40.41,40.42,40.3,40.38,193710.0,36.1958,36.2048,36.0973,36.1689,193710.0
2020-12-11 13:50:00,40.39,40.54,40.39,40.42,185410.0,36.1779,36.3122,36.1779,36.2048,185410.0
2020-12-11 14:00:00,40.43,40.47,40.35,40.44,79860.0,36.2137,36.2495,36.1421,36.2227,79860.0
2020-12-11 14:10:00,40.44,40.49,40.41,40.45,89740.0,36.2227,36.2675,36.1958,36.2316,89740.0
2020-12-11 14:20:00,40.44,40.49,40.43,40.48,133080.0,36.2227,36.2675,36.2137,36.2585,133080.0
2020-12-11 14:30:00,40.48,40.59,40.47,40.56,185670.0,36.2585,36.357,36.2495,36.3302,185670.0
2020-12-11 14:40:00,40.57,40.6,40.51,40.52,448900.0,36.3391,36.366,36.2854,36.2943,448900.0
2020-12-11 14:50:00,40.5,40.53,40.42,40.44,220100.0,36.2764,36.3033,36.2048,36.2227,220100.0
2020-12-11 15:00:00,40.45,40.51,40.4,40.44,235120.0,36.2316,36.2854,36.1868,36.2227,235120.0
2020-12-11 15:10:00,40.44,40.54,40.35,40.52,504810.0,36.2227,36.3122,36.1421,36.2943,504810.0
2020-12-11 15:20:00,40.52,40.56,40.46,40.54,306790.0,36.2943,36.3302,36.2406,36.3122,306790.0
2020-12-11 15:30:00,40.54,40.56,40.46,40.49,356530.0,36.3122,36.3302,36.2406,36.2675,356530.0
2020-12-11 15:40:00,40.5,40.56,40.45,40.49,434630.0,36.2764,36.3302,36.2316,36.2675,434630.0
2020-12-11 15:50:00,40.5,40.6,40.45,40.6,1420140.0,36.2764,36.366,36.2316,36.366,1420140.0
2020-12-14 09:30:00,40.68,41.09,40.6,41.09,723850.0,36.4376,36.8049,36.366,36.8049,723850.0
2020-12-14 09:40:00,41.07,41.15,41.0,41.13,450140.0,36.787,36.8586,36.7243,36.8407,450140.0
2020-12-14 09:50:00,41.12,41.26,41.12,41.23,554610.0,36.8318,36.9572,36.8318,36.9303,554610.0
2020-12-14 10:00:00,41.23,41.36,41.23,41.31,472800.0,36.9303,37.0467,36.9303,37.0019,472800.0
2020-12-14 10:10:00,41.31,41.32,41.17,41.21,289600.0,37.0019,37.0109,36.8765,36.9124,289600.0
2020-12-14 10:20:00,41.22,41.4,41.21,41.38,212410.0,36.9213,37.0826,36.9124,37.0646,212410.0
2020-12-14 10:30:00,41.38,41.43,41.27,41.37,790070.0,37.0646,37.1094,36.9661,37.0557,790070.0
2020-12-14 10:40:00,41.36,41.38,41.23,41.28,308070.0,37.0467,37.0646,36.9303,36.9751,308070.0
2020-12-14 10:50:00,41.28,41.29,41.11,41.11,286450.0,36.9751,36.984,36.8228,36.8228,286450.0
2020-12-14 11:00:00,41.14,41.17,41.05,41.12,269980.0,36.8497,36.8765,36.7691,36.8318,269980.0
2020-12-14 11:10:00,41.13,41.24,41.08,41.18,189990.0,36.8407,36.9392,36.7959,36.8855,189990.0
2020-12-14 11:20:00,41.2,41.21,40.96,40.96,177570.0,36.9034,36.9124,36.6884,36.6884,177570.0
2020-12-14 11:30:00,40.97,40.98,40.85,40.91,237810.0,36.6974,36.7064,36.5899,36.6437,237810.0
2020-12-14 11:40:00,40.9,41.0,40.9,40.96,119040.0,36.6347,36.7243,36.6347,36.6884,119040.0
2020-12-14 11:50:00,40.94,40.94,40.88,40.91,126850.0,36.6705,36.6705,36.6168,36.6437,126850.0
2020-12-14 12:00:00,40.94,41.0,40.87,41.0,123520.0,36.6705,36.7243,36.6078,36.7243,123520.0
2020-12-14 12:10:00,40.99,41.01,40.95,40.96,277680.0,36.7153,36.7332,36.6795,36.6884,277680.0
2020-12-14 12:20:00,40.96,41.01,40.96,40.98,112930.0,36.6884,36.7332,36.6884,36.7064,112930.0
2020-12-14 12:30:00,40.99,41.03,40.97,40.98,267620.0,36.7153,36.7511,36.6974,36.7064,267620.0
2020-12-14 12:40:00,40.99,41.01,40.97,40.98,133910.0,36.7153,36.7332,36.6974,36.7064,133910.0
2020-12-14 12:50:00,40.98,41.01,40.97,40.98,154690.0,36.7064,36.7332,36.6974,36.7064,154690.0
2020-12-14 13:00:00,41.0,41.01,40.89,40.9,227140.0,36.7243,36.7332,36.6257,36.6347,227140.0
2020-12-14 13:10:00,40.9,40.98,40.9,40.98,105680.0,36.6347,36.7064,36.6347,36.7064,105680.0
2020-12-14 13:20:00,40.99,41.01,40.98,40.99,169780.0,36.7153,36.7332,36.7064,36.7153,169780.0
2020-12-14 13:30:00,41.0,41.03,40.99,41.03,242510.0,36.7243,36.7511,36.7153,36.7511,242510.0
2020-12-14 13:40:00,41.03,41.09,41.02,41.04,206560.0,36.7511,36.8049,36.7422,36.7601,206560.0
2020-12-14 13:50:00,41.04,41.13,41.04,41.09,141250.0,36.7601,36.8407,36.7601,36.8049,141250.0
2020-12-14 14:00:00,41.11,41.28,41.09,41.25,226620.0,36.8228,36.9751,36.8049,36.9482,226620.0
2020-12-14 14:10:00,41.26,41.29,41.2,41.26,114270.0,36.9572,36.984,36.9034,36.9572,114270.0
2020-12-14 14:20:00,41.26,41.27,41.21,41.22,138900.0,36.9572,36.9661,36.9124,36.9213,138900.0
2020-12-14 14:30:00,41.22,41.24,41.05,41.08,230550.0,36.9213,36.9392,36.7691,36.7959,230550.0
2020-12-14 14:40:00,41.08,41.2,41.07,41.19,130240.0,36.7959,36.9034,36.787,36.8945,130240.0
2020-12-14 14:50:00,41.2,41.27,41.18,41.23,282610.0,36.9034,36.9661,36.8855,36.9303,282610.0
2020-12-14 15:00:00,41.23,41.24,41.16,41.23,184450.0,36.9303,36.9392,36.8676,36.9303,184450.0
2020-12-14 15:10:00,41.23,41.35,41.22,41.35,306460.0,36.9303,37.0378,36.9213,37.0378,306460.0
2020-12-14 15:20:00,41.35,41.39,41.32,41.34,200810.0,37.0378,37.0736,37.0109,37.0288,200810.0
2020-12-14 15:30:00,41.33,41.34,41.11,41.24,321200.0,37.0199,37.0288,36.8228,36.9392,321200.0
2020-12-14 15:40:00,41.24,41.29,41.17,41.29,480310.0,36.9392,36.984,36.8765,36.984,480310.0
2020-12-14 15:50:00,41.26,41.3,41.08,41.23,1521840.0,36.9572,36.993,36.7959,36.9303,1521840.0
2020-12-15 09:30:00,41.53,41.6,41.31,41.57,750780.0,37.199,37.2617,37.0019,37.2348,750780.0
2020-12-15 09:40:00,41.59,41.78,41.54,41.76,444530.0,37.2527,37.4229,37.208,37.405,444530.0
2020-12-15 09:50:00,41.76,41.78,41.69,41.74,396120.0,37.405,37.4229,37.3423,37.3871,396120.0
2020-12-15 10:00:00,41.75,41.79,41.57,41.57,481380.0,37.3961,37.4319,37.2348,37.2348,481380.0
2020-12-15 10:10:00,41.56,41.59,41.42,41.52,206120.0,37.2259,37.2527,37.1005,37.19,206120.0
2020-12-15 10:20:00,41.52,41.55,41.41,41.46,201670.0,37.19,37.2169,37.0915,37.1363,201670.0
2020-12-15 10:30:00,41.46,41.53,41.34,41.38,160600.0,37.1363,37.199,37.0288,37.0646,160600.0
2020-12-15 10:40:00,41.39,41.51,41.37,41.51,173790.0,37.0736,37.1811,37.0557,37.1811,173790.0
2020-12-15 10:50:00,41.51,41.58,41.47,41.5,126750.0,37.1811,37.2438,37.1453,37.1721,126750.0
2020-12-15 11:00:00,41.5,41.5,41.3,41.37,171040.0,37.1721,37.1721,36.993,37.0557,171040.0
2020-12-15 11:10:00,41.37,41.43,41.32,41.39,94900.0,37.0557,37.1094,37.0109,37.0736,94900.0
2020-12-15 11:20:00,41.39,41.39,41.32,41.37,208570.0,37.0736,37.0736,37.0109,37.0557,208570.0
2020-12-15 11:30:00,41.36,41.51,41.36,41.5,173700.0,37.0467,37.1811,37.0467,37.1721,173700.0
2020-12-15 11:40:00,41.5,41.51,41.4,41.43,113500.0,37.1721,37.1811,37.0826,37.1094,113500.0
2020-12-15 11:50:00,41.41,41.48,41.36,41.48,122850.0,37.0915,37.1542,37.0467,37.1542,122850.0
2020-12-15 12:00:00,41.47,41.53,41.45,41.52,176670.0,37.1453,37.199,37.1273,37.19,176670.0
2020-12-15 12:10:00,41.53,41.62,41.53,41.6,142960.0,37.199,37.2796,37.199,37.2617,142960.0
2020-12-15 12:20:00,41.61,41.65,41.6,41.64,114260.0,37.2707,37.3065,37.2617,37.2975,114260.0
2020-12-15 12:30:00,41.65,41.73,41.63,41.72,108380.0,37.3065,37.3781,37.2886,37.3692,108380.0
2020-12-15 12:40:00,41.73,41.74,41.68,41.72,130810.0,37.3781,37.3871,37.3334,37.3692,130810.0
2020-12-15 12:50:00,41.71,41.79,41.68,41.79,184750.0,37.3602,37.4319,37.3334,37.4319,184750.0
2020-12-15 13:00:00,41.8,41.83,41.75,41.81,158410.0,37.4408,37.4677,37.3961,37.4498,158410.0
2020-12-15 13:10:00,41.81,41.82,41.77,41.79,97480.0,37.4498,37.4588,37.414,37.4319,97480.0
2020-12-15 13:20:00,41.79,41.85,41.77,41.81,255990.0,37.4319,37.4856,37.414,37.4498,255990.0
2020-12-15 13:30:00,41.82,41.88,41.78,41.88,216090.0,37.4588,37.5125,37.4229,37.5125,216090.0
2020-12-15 13:40:00,41.88,41.93,41.85,41.92,198910.0,37.5125,37.5573,37.4856,37.5483,198910.0
2020-12-15 13:50:00,41.92,41.94,41.85,41.89,274600.0,37.5483,37.5662,37.4856,37.5215,274600.0
2020-12-15 14:00:00,41.87,41.88,41.81,41.87,444500.0,37.5035,37.5125,37.4498,37.5035,444500.0
2020-12-15 14:10:00,41.87,41.92,41.86,41.91,354180.0,37.5035,37.5483,37.4946,37.5394,354180.0
2020-12-15 14:20:00,41.91,41.93,41.81,41.81,167840.0,37.5394,37.5573,37.4498,37.4498,167840.0
2020-12-15 14:30:00,41.82,41.86,41.8,41.8,228480.0,37.4588,37.4946,37.4408,37.4408,228480.0
2020-12-15 14:40:00,41.81,41.82,41.75,41.77,134540.0,37.4498,37.4588,37.3961,37.414,134540.0
2020-12-15 14:50:00,41.77,41.84,41.74,41.81,526890.0,37.414,37.4767,37.3871,37.4498,526890.0
2020-12-15 15:00:00,41.8,41.85,41.78,41.81,821400.0,37.4408,37.4856,37.4229,37.4498,821400.0
2020-12-15 15:10:00,41.83,41.85,41.8,41.83,195220.0,37.4677,37.4856,37.4408,37.4677,195220.0
2020-12-15 15:20:00,41.83,41.86,41.78,41.78,221450.0,37.4677,37.4946,37.4229,37.4229,221450.0
2020-12-15 15:30:00,41.78,41.8,41.71,41.79,296440.0,37.4229,37.4408,37.3602,37.4319,296440.0
2020-12-15 15:40:00,41.8,41.8,41.71,41.71,802460.0,37.4408,37.4408,37.3602,37.3602,802460.0
2020-12-15 15:50:00,41.71,41.85,41.66,41.81,1113940.0,37.3602,37.4856,37.3154,37.4498,1113940.0
2020-12-16 09:30:00,41.85,41.92,41.7,41.85,957270.0,37.4856,37.5483,37.3513,37.4856,957270.0
2020-12-16 09:40:00,41.84,42.03,41.76,42.03,856460.0,37.4767,37.6469,37.405,37.6469,856460.0
2020-12-16 09:50:00,42.02,42.09,41.85,41.88,372290.0,37.6379,37.7006,37.4856,37.5125,372290.0
2020-12-16 10:00:00,41.87,41.89,41.76,41.82,319970.0,37.5035,37.5215,37.405,37.4588,319970.0
2020-12-16 10:10:00,41.83,41.97,41.74,41.93,362840.0,37.4677,37.5931,37.3871,37.5573,362840.0
2020-12-16 10:20:00,41.93,41.97,41.78,41.8,302790.0,37.5573,37.5931,37.4229,37.4408,302790.0
2020-12-16 10:30:00,41.79,42.0,41.79,41.98,191990.0,37.4319,37.62,37.4319,37.6021,191990.0
2020-12-16 10:40:00,41.97,42.07,41.96,42.04,256910.0,37.5931,37.6827,37.5842,37.6558,256910.0
2020-12-16 10:50:00,42.02,42.07,41.98,41.99,173150.0,37.6379,37.6827,37.6021,37.611,173150.0
2020-12-16 11:00:00,42.0,42.06,41.93,42.04,171660.0,37.62,37.6737,37.5573,37.6558,171660.0
2020-12-16 11:10:00,42.04,42.07,42.01,42.06,213170.0,37.6558,37.6827,37.6289,37.6737,213170.0
2020-12-16 11:20:00,42.05,42.19,42.05,42.18,243080.0,37.6648,37.7902,37.6648,37.7812,243080.0
2020-12-16 11:30:00,42.18,42.28,42.13,42.28,337400.0,37.7812,37.8708,37.7364,37.8708,337400.0
2020-12-16 11:40:00,42.28,42.34,42.21,42.31,600560.0,37.8708,37.9245,37.8081,37.8977,600560.0
2020-12-16 11:50:00,42.31,42.35,42.28,42.34,205980.0,37.8977,37.9335,37.8708,37.9245,205980.0
2020-12-16 12:00:00,42.35,42.35,42.26,42.3,236540.0,37.9335,37.9335,37.8529,37.8887,236540.0
2020-12-16 12:10:00,42.3,42.35,42.29,42.33,240300.0,37.8887,37.9335,37.8797,37.9156,240300.0
2020-12-16 12:20:00,42.34,42.35,42.29,42.35,214040.0,37.9245,37.9335,37.8797,37.9335,214040.0
2020-12-16 12:30:00,42.33,42.35,42.29,42.33,237710.0,37.9156,37.9335,37.8797,37.9156,237710.0
2020-12-16 12:40:00,42.34,42.42,42.33,42.39,307520.0,37.9245,37.9962,37.9156,37.9693,307520.0
2020-12-16 12:50:00,42.39,42.45,42.36,42.44,198370.0,37.9693,38.0231,37.9424,38.0141,198370.0
2020-12-16 13:00:00,42.44,42.44,42.26,42.26,96900.0,38.0141,38.0141,37.8529,37.8529,96900.0
2020-12-16 13:10:00,42.27,42.28,42.25,42.26,110370.0,37.8618,37.8708,37.8439,37.8529,110370.0
2020-12-16 13:20:00,42.27,42.27,42.14,42.14,187930.0,37.8618,37.8618,37.7454,37.7454,187930.0
2020-12-16 13:30:00,42.15,42.21,42.14,42.17,138190.0,37.7543,37.8081,37.7454,37.7723,138190.0
2020-12-16 13:40:00,42.17,42.19,42.14,42.15,180000.0,37.7723,37.7902,37.7454,37.7543,180000.0
2020-12-16 13:50:00,42.16,42.4,42.16,42.39,551610.0,37.7633,37.9783,37.7633,37.9693,551610.0
2020-12-16 14:00:00,42.38,42.41,42.19,42.21,253970.0,37.9604,37.9872,37.7902,37.8081,253970.0
2020-12-16 14:10:00,42.21,42.25,42.15,42.21,162730.0,37.8081,37.8439,37.7543,37.8081,162730.0
2020-12-16 14:20:00,42.24,42.28,42.2,42.27,208630.0,37.835,37.8708,37.7991,37.8618,208630.0
2020-12-16 14:30:00,42.3,42.49,42.29,42.49,238080.0,37.8887,38.0589,37.8797,38.0589,238080.0
2020-12-16 14:40:00,42.48,42.54,42.47,42.49,244610.0,38.0499,38.1037,38.041,38.0589,244610.0
2020-12-16 14:50:00,42.49,42.55,42.49,42.53,236120.0,38.0589,38.1126,38.0589,38.0947,236120.0
2020-12-16 15:00:00,42.52,42.52,42.47,42.49,290720.0,38.0858,38.0858,38.041,38.0589,290720.0
2020-12-16 15:10:00,42.5,42.57,42.43,42.56,446150.0,38.0678,38.1305,38.0051,38.1216,446150.0
2020-12-16 15:20:00,42.57,42.71,42.57,42.68,532820.0,38.1305,38.2559,38.1305,38.2291,532820.0
2020-12-16 15:30:00,42.68,42.69,42.55,42.59,426180.0,38.2291,38.238,38.1126,38.1485,426180.0
2020-12-16 15:40:00,42.59,42.7,42.59,42.67,587650.0,38.1485,38.247,38.1485,38.2201,587650.0
2020-12-16 15:50:00,42.67,42.67,42.47,42.49,1177930.0,38.2201,38.2201,38.041,38.0589,1177930.0
2020-12-17 09:30:00,42.69,42.9,42.64,42.75,801640.0,38.238,38.4261,38.1932,38.2918,801640.0
2020-12-17 09:40:00,42.74,42.89,42.7,42.89,449430.0,38.2828,38.4172,38.247,38.4172,449430.0
2020-12-17 09:50:00,42.88,42.94,42.83,42.91,279120.0,38.4082,38.462,38.3634,38.4351,279120.0
2020-12-17 10:00:00,42.89,43.0,42.85,42.92,580660.0,38.4172,38.5157,38.3813,38.444,580660.0
2020-12-17 10:10:00,42.94,42.96,42.89,42.95,104160.0,38.462,38.4799,38.4172,38.4709,104160.0
2020-12-17 10:20:00,42.94,42.94,42.72,42.83,254150.0,38.462,38.462,38.2649,38.3634,254150.0
2020-12-17 10:30:00,42.82,42.88,42.77,42.77,99870.0,38.3545,38.4082,38.3097,38.3097,99870.0
2020-12-17 10:40:00,42.75,42.78,42.7,42.76,202320.0,38.2918,38.3186,38.247,38.3007,202320.0
2020-12-17 10:50:00,42.75,42.77,42.64,42.66,400230.0,38.2918,38.3097,38.1932,38.2112,400230.0
2020-12-17 11:00:00,42.67,42.74,42.66,42.73,323600.0,38.2201,38.2828,38.2112,38.2739,323600.0
2020-12-17 11:10:00,42.74,42.88,42.74,42.86,238130.0,38.2828,38.4082,38.2828,38.3903,238130.0
2020-12-17 11:20:00,42.85,42.93,42.82,42.88,144970.0,38.3813,38.453,38.3545,38.4082,144970.0
2020-12-17 11:30:00,42.87,42.92,42.86,42.88,114510.0,38.3993,38.444,38.3903,38.4082,114510.0
2020-12-17 11:40:00,42.88,42.95,42.86,42.87,186520.0,38.4082,38.4709,38.3903,38.3993,186520.0
2020-12-17 11:50:00,42.86,42.86,42.71,42.81,211920.0,38.3903,38.3903,38.2559,38.3455,211920.0
2020-12-17 12:00:00,42.83,42.88,42.83,42.87,174280.0,38.3634,38.4082,38.3634,38.3993,174280.0
2020-12-17 12:10:00,42.87,42.87,42.79,42.79,112850.0,38.3993,38.3993,38.3276,38.3276,112850.0
2020-12-17 12:20:00,42.78,42.78,42.69,42.7,188670.0,38.3186,38.3186,38.238,38.247,188670.0
2020-12-17 12:30:00,42.71,42.72,42.61,42.66,169330.0,38.2559,38.2649,38.1664,38.2112,169330.0
2020-12-17 12:40:00,42.66,42.7,42.63,42.7,131370.0,38.2112,38.247,38.1843,38.247,131370.0
2020-12-17 12:50:00,42.7,42.7,42.63,42.64,142360.0,38.247,38.247,38.1843,38.1932,142360.0
2020-12-17 13:00:00,42.64,42.71,42.63,42.69,125570.0,38.1932,38.2559,38.1843,38.238,125570.0
2020-12-17 13:10:00,42.69,42.7,42.65,42.66,66320.0,38.238,38.247,38.2022,38.2112,66320.0
2020-12-17 13:20:00,42.67,42.71,42.67,42.7,101730.0,38.2201,38.2559,38.2201,38.247,101730.0
2020-12-17 13:30:00,42.7,42.7,42.65,42.68,85840.0,38.247,38.247,38.2022,38.2291,85840.0
2020-12-17 13:40:00,42.68,42.7,42.66,42.69,110360.0,38.2291,38.247,38.2112,38.238,110360.0
2020-12-17 13:50:00,42.68,42.71,42.66,42.69,108370.0,38.2291,38.2559,38.2112,38.238,108370.0
2020-12-17 14:00:00,42.67,42.67,42.61,42.65,75270.0,38.2201,38.2201,38.1664,38.2022,75270.0
2020-12-17 14:10:00,42.64,42.67,42.62,42.65,69410.0,38.1932,38.2201,38.1753,38.2022,69410.0
2020-12-17 14:20:00,42.66,42.7,42.65,42.67,265000.0,38.2112,38.247,38.2022,38.2201,265000.0
2020-12-17 14:30:00,42.68,42.71,42.68,42.7,297260.0,38.2291,38.2559,38.2291,38.247,297260.0
2020-12-17 14:40:00,42.7,42.72,42.65,42.7,222110.0,38.247,38.2649,38.2022,38.247,222110.0
2020-12-17 14:50:00,42.7,42.73,42.69,42.7,221050.0,38.247,38.2739,38.238,38.247,221050.0
2020-12-17 15:00:00,42.71,42.73,42.67,42.7,196590.0,38.2559,38.2739,38.2201,38.247,196590.0
2020-12-17 15:10:00,42.7,42.73,42.69,42.71,206020.0,38.247,38.2739,38.238,38.2559,206020.0
2020-12-17 15:20:00,42.71,42.72,42.61,42.61,236890.0,38.2559,38.2649,38.1664,38.1664,236890.0
2020-12-17 15:30:00,42.61,42.62,42.45,42.59,386420.0,38.1664,38.1753,38.0231,38.1485,386420.0
2020-12-17 15:40:00,42.56,42.63,42.54,42.63,232740.0,38.1216,38.1843,38.1037,38.1843,232740.0
2020-12-17 15:50:00,42.63,42.66,42.56,42.6,773790.0,38.1843,38.2112,38.1216,38.1574,773790.0
2020-12-18 09:30:00,42.46,42.55,42.2,42.55,4043780.0,38.3471,38.4284,38.1123,38.4284,4043780.0
2020-12-18 09:40:00,42.54,42.62,42.45,42.62,344750.0,38.4193,38.4916,38.3381,38.4916,344750.0
2020-12-18 09:50:00,42.61,42.62,42.45,42.53,191760.0,38.4826,38.4916,38.3381,38.4103,191760.0
2020-12-18 10:00:00,42.52,42.67,42.46,42.66,392720.0,38.4013,38.5367,38.3471,38.5277,392720.0
2020-12-18 10:10:00,42.67,42.86,42.65,42.83,311770.0,38.5367,38.7083,38.5187,38.6812,311770.0
2020-12-18 10:20:00,42.83,42.84,42.66,42.71,247850.0,38.6812,38.6903,38.5277,38.5729,247850.0
2020-12-18 10:30:00,42.72,42.77,42.68,42.75,270980.0,38.5819,38.6271,38.5458,38.609,270980.0
2020-12-18 10:40:00,42.77,42.81,42.73,42.74,185130.0,38.6271,38.6632,38.5909,38.6,185130.0
2020-12-18 10:50:00,42.75,42.95,42.73,42.93,637020.0,38.609,38.7896,38.5909,38.7716,637020.0
2020-12-18 11:00:00,42.94,42.99,42.89,42.99,338570.0,38.7806,38.8257,38.7354,38.8257,338570.0
2020-12-18 11:10:00,42.99,42.99,42.83,42.94,471930.0,38.8257,38.8257,38.6812,38.7806,471930.0
2020-12-18 11:20:00,42.94,43.04,42.91,42.98,314910.0,38.7806,38.8709,38.7535,38.8167,314910.0
2020-12-18 11:30:00,42.97,42.99,42.91,42.99,236700.0,38.8077,38.8257,38.7535,38.8257,236700.0
2020-12-18 11:40:00,42.99,43.04,42.97,42.99,151060.0,38.8257,38.8709,38.8077,38.8257,151060.0
2020-12-18 11:50:00,43.01,43.01,42.89,42.91,151580.0,38.8438,38.8438,38.7354,38.7535,151580.0
2020-12-18 12:00:00,42.91,42.96,42.87,42.92,164210.0,38.7535,38.7986,38.7174,38.7625,164210.0
2020-12-18 12:10:00,42.92,43.02,42.91,42.99,141430.0,38.7625,38.8528,38.7535,38.8257,141430.0
2020-12-18 12:20:00,43.0,43.12,42.99,43.09,302490.0,38.8348,38.9432,38.8257,38.9161,302490.0
2020-12-18 12:30:00,43.09,43.19,43.08,43.15,141300.0,38.9161,39.0064,38.907,38.9702,141300.0
2020-12-18 12:40:00,43.14,43.21,43.14,43.19,177560.0,38.9612,39.0244,38.9612,39.0064,177560.0
2020-12-18 12:50:00,43.19,43.21,43.16,43.19,221720.0,39.0064,39.0244,38.9793,39.0064,221720.0
2020-12-18 13:00:00,43.19,43.28,43.19,43.26,203830.0,39.0064,39.0877,39.0064,39.0696,203830.0
2020-12-18 13:10:00,43.25,43.27,43.22,43.24,118740.0,39.0606,39.0786,39.0335,39.0515,118740.0
2020-12-18 13:20:00,43.23,43.24,43.11,43.18,282710.0,39.0425,39.0515,38.9341,38.9973,282710.0
2020-12-18 13:30:00,43.17,43.18,43.14,43.15,145280.0,38.9883,38.9973,38.9612,38.9702,145280.0
2020-12-18 13:40:00,43.14,43.2,43.14,43.19,100190.0,38.9612,39.0154,38.9612,39.0064,100190.0
2020-12-18 13:50:00,43.18,43.21,43.18,43.19,129650.0,38.9973,39.0244,38.9973,39.0064,129650.0
2020-12-18 14:00:00,43.19,43.19,43.14,43.19,120310.0,39.0064,39.0064,38.9612,39.0064,120310.0
2020-12-18 14:10:00,43.19,43.21,43.17,43.2,171600.0,39.0064,39.0244,38.9883,39.0154,171600.0
2020-12-18 14:20:00,43.21,43.23,43.2,43.21,225660.0,39.0244,39.0425,39.0154,39.0244,225660.0
2020-12-18 14:30:00,43.21,43.26,43.19,43.24,176760.0,39.0244,39.0696,39.0064,39.0515,176760.0
2020-12-18 14:40:00,43.24,43.25,43.15,43.21,275920.0,39.0515,39.0606,38.9702,39.0244,275920.0
2020-12-18 14:50:00,43.2,43.21,43.06,43.07,262720.0,39.0154,39.0244,38.889,38.898,262720.0
2020-12-18 15:00:00,43.08,43.13,43.06,43.1,225160.0,38.907,38.9522,38.889,38.9251,225160.0
2020-12-18 15:10:00,43.09,43.16,43.09,43.13,420730.0,38.9161,38.9793,38.9161,38.9522,420730.0
2020-12-18 15:20:00,43.13,43.15,43.01,43.09,473690.0,38.9522,38.9702,38.8438,38.9161,473690.0
2020-12-18 15:30:00,43.07,43.22,43.05,43.13,558000.0,38.898,39.0335,38.8799,38.9522,558000.0
2020-12-18 15:40:00,43.11,43.24,43.08,43.21,685060.0,38.9341,39.0515,38.907,39.0244,685060.0
2020-12-18 15:50:00,43.19,43.57,43.06,43.49,3119170.0,39.0064,39.3496,38.889,39.2773,3119170.0
2020-12-21 09:30:00,42.83,43.2,42.8,42.84,831760.0,38.6812,39.0154,38.6541,38.6903,831760.0
2020-12-21 09:40:00,42.82,42.88,42.66,42.72,369350.0,38.6722,38.7264,38.5277,38.5819,369350.0
2020-12-21 09:50:00,42.67,42.92,42.67,42.81,341630.0,38.5367,38.7625,38.5367,38.6632,341630.0
2020-12-21 10:00:00,42.81,42.88,42.52,42.68,443640.0,38.6632,38.7264,38.4013,38.5458,443640.0
2020-12-21 10:10:00,42.71,42.78,42.51,42.56,243620.0,38.5729,38.6361,38.3922,38.4374,243620.0
2020-12-21 10:20:00,42.59,42.74,42.54,42.73,263060.0,38.4645,38.6,38.4193,38.5909,263060.0
2020-12-21 10:30:00,42.7,42.72,42.37,42.49,267190.0,38.5638,38.5819,38.2658,38.3742,267190.0
2020-12-21 10:40:00,42.49,42.6,42.44,42.52,224050.0,38.3742,38.4735,38.329,38.4013,224050.0
2020-12-21 10:50:00,42.51,42.65,42.44,42.6,158770.0,38.3922,38.5187,38.329,38.4735,158770.0
2020-12-21 11:00:00,42.58,42.59,42.48,42.51,149940.0,38.4555,38.4645,38.3651,38.3922,149940.0
2020-12-21 11:10:00,42.52,42.55,42.44,42.53,230210.0,38.4013,38.4284,38.329,38.4103,230210.0
2020-12-21 11:20:00,42.52,42.69,42.51,42.68,209670.0,38.4013,38.5548,38.3922,38.5458,209670.0
2020-12-21 11:30:00,42.69,42.76,42.64,42.75,255860.0,38.5548,38.618,38.5096,38.609,255860.0
2020-12-21 11:40:00,42.74,42.74,42.66,42.73,148230.0,38.6,38.6,38.5277,38.5909,148230.0
2020-12-21 11:50:00,42.73,42.77,42.66,42.68,86410.0,38.5909,38.6271,38.5277,38.5458,86410.0
2020-12-21 12:00:00,42.67,42.75,42.67,42.74,103990.0,38.5367,38.609,38.5367,38.6,103990.0
2020-12-21 12:10:00,42.74,42.76,42.72,42.74,98260.0,38.6,38.618,38.5819,38.6,98260.0
2020-12-21 12:20:00,42.74,42.89,42.74,42.89,139800.0,38.6,38.7354,38.6,38.7354,139800.0
2020-12-21 12:30:00,42.89,42.94,42.89,42.93,89770.0,38.7354,38.7806,38.7354,38.7716,89770.0
2020-12-21 12:40:00,42.92,42.92,42.86,42.91,81140.0,38.7625,38.7625,38.7083,38.7535,81140.0
2020-12-21 12:50:00,42.91,43.0,42.91,42.95,84480.0,38.7535,38.8348,38.7535,38.7896,84480.0
2020-12-21 13:00:00,42.94,42.98,42.89,42.98,78650.0,38.7806,38.8167,38.7354,38.8167,78650.0
2020-12-21 13:10:00,42.98,43.04,42.96,43.03,100260.0,38.8167,38.8709,38.7986,38.8619,100260.0
2020-12-21 13:20:00,43.03,43.05,43.01,43.03,92350.0,38.8619,38.8799,38.8438,38.8619,92350.0
2020-12-21 13:30:00,43.03,43.1,43.03,43.05,123790.0,38.8619,38.9251,38.8619,38.8799,123790.0
2020-12-21 13:40:00,43.06,43.1,43.02,43.07,80360.0,38.889,38.9251,38.8528,38.898,80360.0
2020-12-21 13:50:00,43.07,43.12,43.05,43.05,103690.0,38.898,38.9432,38.8799,38.8799,103690.0
2020-12-21 14:00:00,43.05,43.05,42.93,42.94,132430.0,38.8799,38.8799,38.7716,38.7806,132430.0
2020-12-21 14:10:00,42.95,43.03,42.93,42.99,102120.0,38.7896,38.8619,38.7716,38.8257,102120.0
2020-12-21 14:20:00,42.99,43.03,42.97,42.99,113620.0,38.8257,38.8619,38.8077,38.8257,113620.0
2020-12-21 14:30:00,43.0,43.08,42.99,42.99,136970.0,38.8348,38.907,38.8257,38.8257,136970.0
2020-12-21 14:40:00,42.99,43.0,42.9,42.9,297610.0,38.8257,38.8348,38.7445,38.7445,297610.0
2020-12-21 14:50:00,42.9,43.0,42.9,42.99,323670.0,38.7445,38.8348,38.7445,38.8257,323670.0
2020-12-21 15:00:00,42.99,43.0,42.9,42.9,303670.0,38.8257,38.8348,38.7445,38.7445,303670.0
2020-12-21 15:10:00,42.9,42.94,42.88,42.92,325510.0,38.7445,38.7806,38.7264,38.7625,325510.0
2020-12-21 15:20:00,42.91,42.91,42.82,42.82,156940.0,38.7535,38.7535,38.6722,38.6722,156940.0
2020-12-21 15:30:00,42.82,42.82,42.67,42.74,267370.0,38.6722,38.6722,38.5367,38.6,267370.0
2020-12-21 15:40:00,42.75,42.82,42.75,42.81,264810.0,38.609,38.6722,38.609,38.6632,264810.0
2020-12-21 15:50:00,42.8,42.94,42.73,42.93,710890.0,38.6541,38.7806,38.5909,38.7716,710890.0
2020-12-22 09:30:00,42.89,43.0,42.8,42.92,499260.0,38.7354,38.8348,38.6541,38.7625,499260.0
2020-12-22 09:40:00,42.93,43.0,42.83,42.98,139990.0,38.7716,38.8348,38.6812,38.8167,139990.0
2020-12-22 09:50:00,42.98,43.21,42.98,43.19,274670.0,38.8167,39.0244,38.8167,39.0064,274670.0
2020-12-22 10:00:00,43.18,43.2,43.1,43.18,225710.0,38.9973,39.0154,38.9251,38.9973,225710.0
2020-12-22 10:10:00,43.18,43.18,43.02,43.08,122090.0,38.9973,38.9973,38.8528,38.907,122090.0
2020-12-22 10:20:00,43.07,43.13,43.06,43.12,86060.0,38.898,38.9522,38.889,38.9432,86060.0
2020-12-22 10:30:00,43.1,43.11,43.01,43.02,102070.0,38.9251,38.9341,38.8438,38.8528,102070.0
2020-12-22 10:40:00,43.02,43.05,42.88,42.9,129670.0,38.8528,38.8799,38.7264,38.7445,129670.0
2020-12-22 10:50:00,42.87,42.93,42.84,42.93,106770.0,38.7174,38.7716,38.6903,38.7716,106770.0
2020-12-22 11:00:00,42.93,43.1,42.9,43.1,238230.0,38.7716,38.9251,38.7445,38.9251,238230.0
2020-12-22 11:10:00,43.08,43.15,43.08,43.13,102250.0,38.907,38.9702,38.907,38.9522,102250.0
2020-12-22 11:20:00,43.14,43.14,43.06,43.11,44910.0,38.9612,38.9612,38.889,38.9341,44910.0
2020-12-22 11:30:00,43.11,43.11,42.94,43.02,185710.0,38.9341,38.9341,38.7806,38.8528,185710.0
2020-12-22 11:40:00,43.03,43.05,42.88,42.95,181560.0,38.8619,38.8799,38.7264,38.7896,181560.0
2020-12-22 11:50:00,42.93,43.02,42.9,43.02,82750.0,38.7716,38.8528,38.7445,38.8528,82750.0
2020-12-22 12:00:00,43.02,43.06,43.0,43.03,77740.0,38.8528,38.889,38.8348,38.8619,77740.0
2020-12-22 12:10:00,43.03,43.08,43.02,43.05,83290.0,38.8619,38.907,38.8528,38.8799,83290.0
2020-12-22 12:20:00,43.05,43.1,43.02,43.08,111450.0,38.8799,38.9251,38.8528,38.907,111450.0
2020-12-22 12:30:00,43.09,43.12,43.08,43.11,65580.0,38.9161,38.9432,38.907,38.9341,65580.0
2020-12-22 12:40:00,43.11,43.15,43.09,43.13,68260.0,38.9341,38.9702,38.9161,38.9522,68260.0
2020-12-22 12:50:00,43.11,43.16,43.11,43.13,144700.0,38.9341,38.9793,38.9341,38.9522,144700.0
2020-12-22 13:00:00,43.16,43.2,43.15,43.15,133990.0,38.9793,39.0154,38.9702,38.9702,133990.0
2020-12-22 13:10:00,43.14,43.18,43.14,43.16,39150.0,38.9612,38.9973,38.9612,38.9793,39150.0
2020-12-22 13:20:00,43.17,43.2,43.15,43.2,89230.0,38.9883,39.0154,38.9702,39.0154,89230.0
2020-12-22 13:30:00,43.21,43.35,43.2,43.34,213450.0,39.0244,39.1509,39.0154,39.1418,213450.0
2020-12-22 13:40:00,43.34,43.36,43.27,43.29,152600.0,39.1418,39.1599,39.0786,39.0967,152600.0
2020-12-22 13:50:00,43.29,43.3,43.24,43.28,85170.0,39.0967,39.1057,39.0515,39.0877,85170.0
2020-12-22 14:00:00,43.29,43.29,43.2,43.25,182460.0,39.0967,39.0967,39.0154,39.0606,182460.0
2020-12-22 14:10:00,43.25,43.29,43.21,43.26,150400.0,39.0606,39.0967,39.0244,39.0696,150400.0
2020-12-22 14:20:00,43.26,43.27,43.24,43.25,47430.0,39.0696,39.0786,39.0515,39.0606,47430.0
2020-12-22 14:30:00,43.26,43.28,43.21,43.21,99120.0,39.0696,39.0877,39.0244,39.0244,99120.0
2020-12-22 14:40:00,43.21,43.25,43.19,43.25,80550.0,39.0244,39.0606,39.0064,39.0606,80550.0
2020-12-22 14:50:00,43.25,43.26,43.21,43.23,67140.0,39.0606,39.0696,39.0244,39.0425,67140.0
2020-12-22 15:00:00,43.23,43.26,43.21,43.22,95470.0,39.0425,39.0696,39.0244,39.0335,95470.0
2020-12-22 15:10:00,43.22,43.27,43.19,43.27,209760.0,39.0335,39.0786,39.0064,39.0786,209760.0
2020-12-22 15:20:00,43.27,43.29,43.21,43.21,86830.0,39.0786,39.0967,39.0244,39.0244,86830.0
2020-12-22 15:30:00,43.22,43.25,43.2,43.23,262470.0,39.0335,39.0606,39.0154,39.0425,262470.0
2020-12-22 15:40:00,43.23,43.26,43.18,43.22,333520.0,39.0425,39.0696,38.9973,39.0335,333520.0
2020-12-22 15:50:00,43.21,43.36,43.19,43.31,644680.0,39.0244,39.1599,39.0064,39.1147,644680.0
2020-12-23 09:30:00,43.47,43.6,43.14,43.23,490290.0,39.2592,39.3767,38.9612,39.0425,490290.0
2020-12-23 09:40:00,43.24,43.26,42.94,42.99,219220.0,39.0515,39.0696,38.7806,38.8257,219220.0
2020-12-23 09:50:00,42.98,43.02,42.87,42.98,169360.0,38.8167,38.8528,38.7174,38.8167,169360.0
2020-12-23 10:00:00,43.02,43.03,42.92,42.96,143300.0,38.8528,38.8619,38.7625,38.7986,143300.0
2020-12-23 10:10:00,42.98,42.98,42.78,42.81,171540.0,38.8167,38.8167,38.6361,38.6632,171540.0
2020-12-23 10:20:00,42.8,42.86,42.76,42.83,64270.0,38.6541,38.7083,38.618,38.6812,64270.0
2020-12-23 10:30:00,42.83,42.98,42.83,42.92,99410.0,38.6812,38.8167,38.6812,38.7625,99410.0
2020-12-23 10:40:00,42.92,42.92,42.84,42.88,100280.0,38.7625,38.7625,38.6903,38.7264,100280.0
2020-12-23 10:50:00,42.89,42.89,42.78,42.85,104910.0,38.7354,38.7354,38.6361,38.6993,104910.0
2020-12-23 11:00:00,42.83,42.83,42.7,42.73,132960.0,38.6812,38.6812,38.5638,38.5909,132960.0
2020-12-23 11:10:00,42.73,42.74,42.61,42.65,127080.0,38.5909,38.6,38.4826,38.5187,127080.0
2020-12-23 11:20:00,42.65,42.73,42.64,42.68,107960.0,38.5187,38.5909,38.5096,38.5458,107960.0
2020-12-23 11:30:00,42.72,42.75,42.68,42.73,64820.0,38.5819,38.609,38.5458,38.5909,64820.0
2020-12-23 11:40:00,42.74,42.79,42.7,42.72,110820.0,38.6,38.6451,38.5638,38.5819,110820.0
2020-12-23 11:50:00,42.72,42.77,42.71,42.75,68460.0,38.5819,38.6271,38.5729,38.609,68460.0
2020-12-23 12:00:00,42.75,42.76,42.69,42.71,61690.0,38.609,38.618,38.5548,38.5729,61690.0
2020-12-23 12:10:00,42.73,42.77,42.69,42.71,80190.0,38.5909,38.6271,38.5548,38.5729,80190.0
2020-12-23 12:20:00,42.73,42.74,42.68,42.74,87080.0,38.5909,38.6,38.5458,38.6,87080.0
2020-12-23 12:30:00,42.75,42.8,42.75,42.75,43660.0,38.609,38.6541,38.609,38.609,43660.0
2020-12-23 12:40:00,42.75,42.75,42.67,42.68,64600.0,38.609,38.609,38.5367,38.5458,64600.0
2020-12-23 12:50:00,42.68,42.72,42.66,42.71,52370.0,38.5458,38.5819,38.5277,38.5729,52370.0
2020-12-23 13:00:00,42.72,42.76,42.68,42.75,69040.0,38.5819,38.618,38.5458,38.609,69040.0
2020-12-23 13:10:00,42.75,42.76,42.71,42.72,68370.0,38.609,38.618,38.5729,38.5819,68370.0
2020-12-23 13:20:00,42.71,42.76,42.7,42.73,72000.0,38.5729,38.618,38.5638,38.5909,72000.0
2020-12-23 13:30:00,42.71,42.74,42.71,42.74,47770.0,38.5729,38.6,38.5729,38.6,47770.0
2020-12-23 13:40:00,42.73,42.77,42.72,42.73,76000.0,38.5909,38.6271,38.5819,38.5909,76000.0
2020-12-23 13:50:00,42.74,42.77,42.71,42.76,130860.0,38.6,38.6271,38.5729,38.618,130860.0
2020-12-23 14:00:00,42.76,42.8,42.76,42.8,66290.0,38.618,38.6541,38.618,38.6541,66290.0
2020-12-23 14:10:00,42.79,42.82,42.78,42.79,48010.0,38.6451,38.6722,38.6361,38.6451,48010.0
2020-12-23 14:20:00,42.8,42.87,42.79,42.85,107510.0,38.6541,38.7174,38.6451,38.6993,107510.0
2020-12-23 14:30:00,42.85,42.92,42.85,42.86,81060.0,38.6993,38.7625,38.6993,38.7083,81060.0
2020-12-23 14:40:00,42.84,42.84,42.79,42.8,47280.0,38.6903,38.6903,38.6451,38.6541,47280.0
2020-12-23 14:50:00,42.79,42.81,42.75,42.81,209770.0,38.6451,38.6632,38.609,38.6632,209770.0
2020-12-23 15:00:00,42.8,42.81,42.77,42.78,84590.0,38.6541,38.6632,38.6271,38.6361,84590.0
2020-12-23 15:10:00,42.78,42.79,42.77,42.78,61220.0,38.6361,38.6451,38.6271,38.6361,61220.0
2020-12-23 15:20:00,42.79,42.79,42.68,42.69,156860.0,38.6451,38.6451,38.5458,38.5548,156860.0
2020-12-23 15:30:00,42.7,42.75,42.68,42.7,113310.0,38.5638,38.609,38.5458,38.5638,113310.0
2020-12-23 15:40:00,42.69,42.77,42.68,42.77,366500.0,38.5548,38.6271,38.5458,38.6271,366500.0
2020-12-23 15:50:00,42.75,42.76,42.51,42.55,1266890.0,38.609,38.618,38.3922,38.4284,1266890.0
2020-12-24 09:30:00,42.76,42.94,42.76,42.92,191770.0,38.618,38.7806,38.618,38.7625,191770.0
2020-12-24 09:40:00,42.95,42.99,42.9,42.93,59860.0,38.7896,38.8257,38.7445,38.7716,59860.0
2020-12-24 09:50:00,42.93,42.97,42.87,42.92,107730.0,38.7716,38.8077,38.7174,38.7625,107730.0
2020-12-24 10:00:00,42.94,42.94,42.87,42.89,39310.0,38.7806,38.7806,38.7174,38.7354,39310.0
2020-12-24 10:10:00,42.86,42.88,42.78,42.86,61780.0,38.7083,38.7264,38.6361,38.7083,61780.0
2020-12-24 10:20:00,42.88,42.96,42.87,42.94,52690.0,38.7264,38.7986,38.7174,38.7806,52690.0
2020-12-24 10:30:00,42.92,42.98,42.92,42.98,120450.0,38.7625,38.8167,38.7625,38.8167,120450.0
2020-12-24 10:40:00,42.98,42.98,42.93,42.94,107010.0,38.8167,38.8167,38.7716,38.7806,107010.0
2020-12-24 10:50:00,42.94,42.97,42.91,42.92,54660.0,38.7806,38.8077,38.7535,38.7625,54660.0
2020-12-24 11:00:00,42.9,42.97,42.9,42.94,91970.0,38.7445,38.8077,38.7445,38.7806,91970.0
2020-12-24 11:10:00,42.94,42.97,42.91,42.93,69120.0,38.7806,38.8077,38.7535,38.7716,69120.0
2020-12-24 11:20:00,42.94,42.94,42.85,42.85,76470.0,38.7806,38.7806,38.6993,38.6993,76470.0
2020-12-24 11:30:00,42.85,42.92,42.85,42.9,64610.0,38.6993,38.7625,38.6993,38.7445,64610.0
2020-12-24 11:40:00,42.91,42.93,42.9,42.92,25080.0,38.7535,38.7716,38.7445,38.7625,25080.0
2020-12-24 11:50:00,42.9,42.93,42.88,42.93,35490.0,38.7445,38.7716,38.7264,38.7716,35490.0
2020-12-24 12:00:00,42.92,42.92,42.85,42.89,81630.0,38.7625,38.7625,38.6993,38.7354,81630.0
2020-12-24 12:10:00,42.89,42.94,42.88,42.93,51580.0,38.7354,38.7806,38.7264,38.7716,51580.0
2020-12-24 12:20:00,42.94,42.99,42.89,42.99,58080.0,38.7806,38.8257,38.7354,38.8257,58080.0
2020-12-24 12:30:00,42.99,43.04,42.98,43.01,107800.0,38.8257,38.8709,38.8167,38.8438,107800.0
2020-12-24 12:40:00,43.01,43.1,42.99,43.1,126430.0,38.8438,38.9251,38.8257,38.9251,126430.0
2020-12-24 12:50:00,43.11,43.2,43.07,43.18,452110.0,38.9341,39.0154,38.898,38.9973,452110.0
2020-12-28 09:30:00,43.53,43.73,43.42,43.43,503670.0,39.3134,39.4941,39.2141,39.2231,503670.0
2020-12-28 09:40:00,43.41,43.54,43.38,43.54,192420.0,39.2051,39.3225,39.178,39.3225,192420.0
2020-12-28 09:50:00,43.52,43.63,43.48,43.61,196370.0,39.3044,39.4037,39.2683,39.3857,196370.0
2020-12-28 10:00:00,43.62,43.65,43.45,43.49,90070.0,39.3947,39.4218,39.2412,39.2773,90070.0
2020-12-28 10:10:00,43.47,43.54,43.36,43.51,263520.0,39.2592,39.3225,39.1599,39.2954,263520.0
2020-12-28 10:20:00,43.46,43.64,43.44,43.57,214210.0,39.2502,39.4128,39.2322,39.3496,214210.0
2020-12-28 10:30:00,43.57,43.59,43.53,43.58,64430.0,39.3496,39.3676,39.3134,39.3586,64430.0
2020-12-28 10:40:00,43.57,43.57,43.47,43.47,80150.0,39.3496,39.3496,39.2592,39.2592,80150.0
2020-12-28 10:50:00,43.45,43.54,43.43,43.54,122860.0,39.2412,39.3225,39.2231,39.3225,122860.0
2020-12-28 11:00:00,43.54,43.58,43.49,43.58,110370.0,39.3225,39.3586,39.2773,39.3586,110370.0
2020-12-28 11:10:00,43.57,43.59,43.52,43.59,97930.0,39.3496,39.3676,39.3044,39.3676,97930.0
2020-12-28 11:20:00,43.59,43.62,43.58,43.59,83010.0,39.3676,39.3947,39.3586,39.3676,83010.0
2020-12-28 11:30:00,43.59,43.59,43.45,43.45,55670.0,39.3676,39.3676,39.2412,39.2412,55670.0
2020-12-28 11:40:00,43.44,43.45,43.39,43.4,320990.0,39.2322,39.2412,39.187,39.196,320990.0
2020-12-28 11:50:00,43.39,43.41,43.22,43.3,168590.0,39.187,39.2051,39.0335,39.1057,168590.0
2020-12-28 12:00:00,43.27,43.29,43.23,43.29,67310.0,39.0786,39.0967,39.0425,39.0967,67310.0
2020-12-28 12:10:00,43.29,43.3,43.26,43.3,85690.0,39.0967,39.1057,39.0696,39.1057,85690.0
2020-12-28 12:20:00,43.28,43.3,43.26,43.29,97860.0,39.0877,39.1057,39.0696,39.0967,97860.0
2020-12-28 12:30:00,43.27,43.37,43.27,43.32,45700.0,39.0786,39.1689,39.0786,39.1238,45700.0
2020-12-28 12:40:00,43.36,43.36,43.29,43.32,68220.0,39.1599,39.1599,39.0967,39.1238,68220.0
2020-12-28 12:50:00,43.31,43.31,43.2,43.22,94220.0,39.1147,39.1147,39.0154,39.0335,94220.0
2020-12-28 13:00:00,43.22,43.29,43.19,43.28,175280.0,39.0335,39.0967,39.0064,39.0877,175280.0
2020-12-28 13:10:00,43.26,43.28,43.24,43.27,136670.0,39.0696,39.0877,39.0515,39.0786,136670.0
2020-12-28 13:20:00,43.27,43.27,43.24,43.26,62070.0,39.0786,39.0786,39.0515,39.0696,62070.0
2020-12-28 13:30:00,43.25,43.26,43.18,43.18,88510.0,39.0606,39.0696,38.9973,38.9973,88510.0
2020-12-28 13:40:00,43.17,43.22,43.16,43.21,84480.0,38.9883,39.0335,38.9793,39.0244,84480.0
2020-12-28 13:50:00,43.2,43.23,43.19,43.22,101900.0,39.0154,39.0425,39.0064,39.0335,101900.0
2020-12-28 14:00:00,43.22,43.23,43.19,43.19,144110.0,39.0335,39.0425,39.0064,39.0064,144110.0
2020-12-28 14:10:00,43.18,43.19,43.13,43.15,58290.0,38.9973,39.0064,38.9522,38.9702,58290.0
2020-12-28 14:20:00,43.14,43.16,43.14,43.16,29810.0,38.9612,38.9793,38.9612,38.9793,29810.0
2020-12-28 14:30:00,43.14,43.22,43.12,43.21,199830.0,38.9612,39.0335,38.9432,39.0244,199830.0
2020-12-28 14:40:00,43.22,43.24,43.2,43.24,106900.0,39.0335,39.0515,39.0154,39.0515,106900.0
2020-12-28 14:50:00,43.24,43.31,43.23,43.3,91510.0,39.0515,39.1147,39.0425,39.1057,91510.0
2020-12-28 15:00:00,43.29,43.32,43.28,43.29,64850.0,39.0967,39.1238,39.0877,39.0967,64850.0
2020-12-28 15:10:00,43.27,43.28,43.24,43.26,57790.0,39.0786,39.0877,39.0515,39.0696,57790.0
2020-12-28 15:20:00,43.26,43.28,43.21,43.23,89390.0,39.0696,39.0877,39.0244,39.0425,89390.0
2020-12-28 15:30:00,43.24,43.26,43.17,43.18,145260.0,39.0515,39.0696,38.9883,38.9973,145260.0
2020-12-28 15:40:00,43.18,43.22,43.17,43.18,207240.0,38.9973,39.0335,38.9883,38.9973,207240.0
2020-12-28 15:50:00,43.18,43.24,43.12,43.21,580860.0,38.9973,39.0515,38.9432,39.0244,580860.0
2020-12-29 09:30:00,43.52,43.58,43.25,43.28,325240.0,39.3044,39.3586,39.0606,39.0877,325240.0
2020-12-29 09:40:00,43.28,43.35,43.25,43.29,127940.0,39.0877,39.1509,39.0606,39.0967,127940.0
2020-12-29 09:50:00,43.29,43.3,43.14,43.19,146970.0,39.0967,39.1057,38.9612,39.0064,146970.0
2020-12-29 10:00:00,43.18,43.19,43.02,43.04,115240.0,38.9973,39.0064,38.8528,38.8709,115240.0
2020-12-29 10:10:00,43.04,43.04,42.87,42.96,174300.0,38.8709,38.8709,38.7174,38.7986,174300.0
2020-12-29 10:20:00,42.97,43.04,42.95,42.97,88140.0,38.8077,38.8709,38.7896,38.8077,88140.0
2020-12-29 10:30:00,42.97,43.05,42.95,43.03,110760.0,38.8077,38.8799,38.7896,38.8619,110760.0
2020-12-29 10:40:00,43.05,43.12,43.03,43.04,70660.0,38.8799,38.9432,38.8619,38.8709,70660.0
2020-12-29 10:50:00,43.02,43.09,43.01,43.08,70920.0,38.8528,38.9161,38.8438,38.907,70920.0
2020-12-29 11:00:00,43.08,43.09,43.01,43.03,76270.0,38.907,38.9161,38.8438,38.8619,76270.0
2020-12-29 11:10:00,43.04,43.04,42.93,42.95,89900.0,38.8709,38.8709,38.7716,38.7896,89900.0
2020-12-29 11:20:00,42.95,43.02,42.95,43.01,102770.0,38.7896,38.8528,38.7896,38.8438,102770.0
2020-12-29 11:30:00,43.0,43.03,42.97,42.98,88130.0,38.8348,38.8619,38.8077,38.8167,88130.0
2020-12-29 11:40:00,42.97,42.99,42.9,42.93,121750.0,38.8077,38.8257,38.7445,38.7716,121750.0
2020-12-29 11:50:00,42.94,42.94,42.86,42.91,101490.0,38.7806,38.7806,38.7083,38.7535,101490.0
2020-12-29 12:00:00,42.9,42.91,42.86,42.89,91010.0,38.7445,38.7535,38.7083,38.7354,91010.0
2020-12-29 12:10:00,42.89,42.89,42.73,42.74,160100.0,38.7354,38.7354,38.5909,38.6,160100.0
2020-12-29 12:20:00,42.74,42.83,42.68,42.81,96240.0,38.6,38.6812,38.5458,38.6632,96240.0
2020-12-29 12:30:00,42.81,42.86,42.75,42.78,52660.0,38.6632,38.7083,38.609,38.6361,52660.0
2020-12-29 12:40:00,42.8,42.83,42.69,42.7,83580.0,38.6541,38.6812,38.5548,38.5638,83580.0
2020-12-29 12:50:00,42.71,42.79,42.69,42.79,44560.0,38.5729,38.6451,38.5548,38.6451,44560.0
2020-12-29 13:00:00,42.77,42.8,42.72,42.77,49230.0,38.6271,38.6541,38.5819,38.6271,49230.0
2020-12-29 13:10:00,42.75,42.8,42.74,42.8,44120.0,38.609,38.6541,38.6,38.6541,44120.0
2020-12-29 13:20:00,42.8,42.84,42.75,42.8,44320.0,38.6541,38.6903,38.609,38.6541,44320.0
2020-12-29 13:30:00,42.79,42.82,42.76,42.79,52820.0,38.6451,38.6722,38.618,38.6451,52820.0
2020-12-29 13:40:00,42.8,42.81,42.74,42.81,36320.0,38.6541,38.6632,38.6,38.6632,36320.0
2020-12-29 13:50:00,42.79,42.84,42.76,42.81,77460.0,38.6451,38.6903,38.618,38.6632,77460.0
2020-12-29 14:00:00,42.8,42.81,42.76,42.78,38820.0,38.6541,38.6632,38.618,38.6361,38820.0
2020-12-29 14:10:00,42.78,42.79,42.74,42.76,53250.0,38.6361,38.6451,38.6,38.618,53250.0
2020-12-29 14:20:00,42.77,42.77,42.71,42.75,145310.0,38.6271,38.6271,38.5729,38.609,145310.0
2020-12-29 14:30:00,42.74,42.76,42.72,42.76,33870.0,38.6,38.618,38.5819,38.618,33870.0
2020-12-29 14:40:00,42.76,42.76,42.74,42.74,47320.0,38.618,38.618,38.6,38.6,47320.0
2020-12-29 14:50:00,42.77,42.83,42.76,42.78,74960.0,38.6271,38.6812,38.618,38.6361,74960.0
2020-12-29 15:00:00,42.78,42.83,42.78,42.79,59770.0,38.6361,38.6812,38.6361,38.6451,59770.0
2020-12-29 15:10:00,42.8,42.86,42.8,42.86,69880.0,38.6541,38.7083,38.6541,38.7083,69880.0
2020-12-29 15:20:00,42.89,42.91,42.86,42.88,86510.0,38.7354,38.7535,38.7083,38.7264,86510.0
2020-12-29 15:30:00,42.88,42.92,42.86,42.91,110710.0,38.7264,38.7625,38.7083,38.7535,110710.0
2020-12-29 15:40:00,42.91,42.95,42.9,42.93,166500.0,38.7535,38.7896,38.7445,38.7716,166500.0
2020-12-29 15:50:00,42.93,42.98,42.88,42.9,301590.0,38.7716,38.8167,38.7264,38.7445,301590.0
2020-12-30 09:30:00,43.17,43.23,43.01,43.19,233530.0,38.9883,39.0425,38.8438,39.0064,233530.0
2020-12-30 09:40:00,43.19,43.35,43.15,43.32,161550.0,39.0064,39.1509,38.9702,39.1238,161550.0
2020-12-30 09:50:00,43.32,43.42,43.26,43.4,262530.0,39.1238,39.2141,39.0696,39.196,262530.0
2020-12-30 10:00:00,43.4,43.49,43.4,43.48,181900.0,39.196,39.2773,39.196,39.2683,181900.0
2020-12-30 10:10:00,43.48,43.56,43.45,43.55,183450.0,39.2683,39.3405,39.2412,39.3315,183450.0
2020-12-30 10:20:00,43.56,43.63,43.55,43.63,236510.0,39.3405,39.4037,39.3315,39.4037,236510.0
2020-12-30 10:30:00,43.65,43.67,43.42,43.46,121670.0,39.4218,39.4399,39.2141,39.2502,121670.0
2020-12-30 10:40:00,43.43,43.59,43.43,43.59,109190.0,39.2231,39.3676,39.2231,39.3676,109190.0
2020-12-30 10:50:00,43.56,43.64,43.56,43.6,81730.0,39.3405,39.4128,39.3405,39.3767,81730.0
2020-12-30 11:00:00,43.61,43.65,43.57,43.62,82550.0,39.3857,39.4218,39.3496,39.3947,82550.0
2020-12-30 11:10:00,43.63,43.7,43.6,43.65,236600.0,39.4037,39.467,39.3767,39.4218,236600.0
2020-12-30 11:20:00,43.65,43.66,43.6,43.61,47600.0,39.4218,39.4308,39.3767,39.3857,47600.0
2020-12-30 11:30:00,43.63,43.65,43.6,43.6,54730.0,39.4037,39.4218,39.3767,39.3767,54730.0
2020-12-30 11:40:00,43.59,43.6,43.52,43.55,92100.0,39.3676,39.3767,39.3044,39.3315,92100.0
2020-12-30 11:50:00,43.56,43.65,43.54,43.63,281290.0,39.3405,39.4218,39.3225,39.4037,281290.0
2020-12-30 12:00:00,43.64,43.71,43.63,43.7,145970.0,39.4128,39.476,39.4037,39.467,145970.0
2020-12-30 12:10:00,43.71,43.76,43.66,43.68,238190.0,39.476,39.5212,39.4308,39.4489,238190.0
2020-12-30 12:20:00,43.68,43.68,43.63,43.65,52750.0,39.4489,39.4489,39.4037,39.4218,52750.0
2020-12-30 12:30:00,43.67,43.69,43.57,43.67,171730.0,39.4399,39.4579,39.3496,39.4399,171730.0
2020-12-30 12:40:00,43.68,43.71,43.64,43.71,82380.0,39.4489,39.476,39.4128,39.476,82380.0
2020-12-30 12:50:00,43.7,43.75,43.65,43.75,74680.0,39.467,39.5121,39.4218,39.5121,74680.0
2020-12-30 13:00:00,43.76,43.8,43.75,43.77,110200.0,39.5212,39.5573,39.5121,39.5302,110200.0
2020-12-30 13:10:00,43.77,43.8,43.73,43.79,50980.0,39.5302,39.5573,39.4941,39.5483,50980.0
2020-12-30 13:20:00,43.79,43.79,43.72,43.72,37030.0,39.5483,39.5483,39.485,39.485,37030.0
2020-12-30 13:30:00,43.71,43.73,43.67,43.69,89170.0,39.476,39.4941,39.4399,39.4579,89170.0
2020-12-30 13:40:00,43.68,43.74,43.67,43.72,114030.0,39.4489,39.5031,39.4399,39.485,114030.0
2020-12-30 13:50:00,43.72,43.75,43.68,43.7,51760.0,39.485,39.5121,39.4489,39.467,51760.0
2020-12-30 14:00:00,43.7,43.71,43.68,43.69,133580.0,39.467,39.476,39.4489,39.4579,133580.0
2020-12-30 14:10:00,43.69,43.69,43.59,43.6,82490.0,39.4579,39.4579,39.3676,39.3767,82490.0
2020-12-30 14:20:00,43.6,43.62,43.58,43.6,57680.0,39.3767,39.3947,39.3586,39.3767,57680.0
2020-12-30 14:30:00,43.61,43.61,43.57,43.6,78740.0,39.3857,39.3857,39.3496,39.3767,78740.0
2020-12-30 14:40:00,43.59,43.62,43.57,43.61,71140.0,39.3676,39.3947,39.3496,39.3857,71140.0
2020-12-30 14:50:00,43.59,43.6,43.53,43.56,103410.0,39.3676,39.3767,39.3134,39.3405,103410.0
2020-12-30 15:00:00,43.55,43.55,43.49,43.5,61280.0,39.3315,39.3315,39.2773,39.2863,61280.0
2020-12-30 15:10:00,43.5,43.5,43.45,43.45,80990.0,39.2863,39.2863,39.2412,39.2412,80990.0
2020-12-30 15:20:00,43.45,43.55,43.45,43.55,56800.0,39.2412,39.3315,39.2412,39.3315,56800.0
2020-12-30 15:30:00,43.56,43.56,43.47,43.53,175780.0,39.3405,39.3405,39.2592,39.3134,175780.0
2020-12-30 15:40:00,43.53,43.54,43.47,43.49,193420.0,39.3134,39.3225,39.2592,39.2773,193420.0
2020-12-30 15:50:00,43.5,43.58,43.46,43.48,786290.0,39.2863,39.3586,39.2502,39.2683,786290.0
2020-12-31 09:30:00,43.63,43.65,43.37,43.44,279630.0,39.4037,39.4218,39.1689,39.2322,279630.0
2020-12-31 09:40:00,43.5,43.5,43.31,43.4,73120.0,39.2863,39.2863,39.1147,39.196,73120.0
2020-12-31 09:50:00,43.4,43.49,43.32,43.49,88590.0,39.196,39.2773,39.1238,39.2773,88590.0
2020-12-31 10:00:00,43.49,43.59,43.49,43.53,90050.0,39.2773,39.3676,39.2773,39.3134,90050.0
2020-12-31 10:10:00,43.52,43.61,43.5,43.61,79970.0,39.3044,39.3857,39.2863,39.3857,79970.0
2020-12-31 10:20:00,43.61,43.67,43.56,43.65,155230.0,39.3857,39.4399,39.3405,39.4218,155230.0
2020-12-31 10:30:00,43.65,43.66,43.61,43.63,90530.0,39.4218,39.4308,39.3857,39.4037,90530.0
2020-12-31 10:40:00,43.64,43.66,43.61,43.63,68670.0,39.4128,39.4308,39.3857,39.4037,68670.0
2020-12-31 10:50:00,43.62,43.65,43.61,43.64,74980.0,39.3947,39.4218,39.3857,39.4128,74980.0
2020-12-31 11:00:00,43.64,43.66,43.57,43.57,75300.0,39.4128,39.4308,39.3496,39.3496,75300.0
2020-12-31 11:10:00,43.58,43.62,43.56,43.6,57670.0,39.3586,39.3947,39.3405,39.3767,57670.0
2020-12-31 11:20:00,43.6,43.6,43.57,43.58,48550.0,39.3767,39.3767,39.3496,39.3586,48550.0
2020-12-31 11:30:00,43.59,43.61,43.57,43.58,66550.0,39.3676,39.3857,39.3496,39.3586,66550.0
2020-12-31 11:40:00,43.57,43.59,43.52,43.53,327480.0,39.3496,39.3676,39.3044,39.3134,327480.0
2020-12-31 11:50:00,43.54,43.56,43.49,43.5,55980.0,39.3225,39.3405,39.2773,39.2863,55980.0
2020-12-31 12:00:00,43.5,43.58,43.49,43.56,86140.0,39.2863,39.3586,39.2773,39.3405,86140.0
2020-12-31 12:10:00,43.56,43.61,43.54,43.6,75770.0,39.3405,39.3857,39.3225,39.3767,75770.0
2020-12-31 12:20:00,43.59,43.62,43.58,43.61,61940.0,39.3676,39.3947,39.3586,39.3857,61940.0
2020-12-31 12:30:00,43.6,43.64,43.6,43.62,106650.0,39.3767,39.4128,39.3767,39.3947,106650.0
2020-12-31 12:40:00,43.62,43.66,43.61,43.66,60810.0,39.3947,39.4308,39.3857,39.4308,60810.0
2020-12-31 12:50:00,43.65,43.67,43.61,43.62,24670.0,39.4218,39.4399,39.3857,39.3947,24670.0
2020-12-31 13:00:00,43.62,43.63,43.58,43.58,37750.0,39.3947,39.4037,39.3586,39.3586,37750.0
2020-12-31 13:10:00,43.59,43.59,43.55,43.55,57850.0,39.3676,39.3676,39.3315,39.3315,57850.0
2020-12-31 13:20:00,43.57,43.57,43.53,43.57,25300.0,39.3496,39.3496,39.3134,39.3496,25300.0
2020-12-31 13:30:00,43.57,43.58,43.52,43.52,44800.0,39.3496,39.3586,39.3044,39.3044,44800.0
2020-12-31 13:40:00,43.52,43.55,43.51,43.54,37090.0,39.3044,39.3315,39.2954,39.3225,37090.0
2020-12-31 13:50:00,43.54,43.59,43.54,43.57,58940.0,39.3225,39.3676,39.3225,39.3496,58940.0
2020-12-31 14:00:00,43.57,43.57,43.52,43.55,38090.0,39.3496,39.3496,39.3044,39.3315,38090.0
2020-12-31 14:10:00,43.56,43.61,43.54,43.58,232970.0,39.3405,39.3857,39.3225,39.3586,232970.0
2020-12-31 14:20:00,43.59,43.63,43.58,43.61,100040.0,39.3676,39.4037,39.3586,39.3857,100040.0
2020-12-31 14:30:00,43.62,43.67,43.62,43.65,96230.0,39.3947,39.4399,39.3947,39.4218,96230.0
2020-12-31 14:40:00,43.66,43.69,43.65,43.69,62170.0,39.4308,39.4579,39.4218,39.4579,62170.0
2020-12-31 14:50:00,43.69,43.7,43.65,43.67,113770.0,39.4579,39.467,39.4218,39.4399,113770.0
2020-12-31 15:00:00,43.66,43.73,43.65,43.71,50760.0,39.4308,39.4941,39.4218,39.476,50760.0
2020-12-31 15:10:00,43.72,43.75,43.69,43.69,58890.0,39.485,39.5121,39.4579,39.4579,58890.0
2020-12-31 15:20:00,43.69,43.72,43.67,43.7,74280.0,39.4579,39.485,39.4399,39.467,74280.0
2020-12-31 15:30:00,43.7,43.71,43.66,43.69,73790.0,39.467,39.476,39.4308,39.4579,73790.0
2020-12-31 15:40:00,43.68,43.72,43.66,43.69,146460.0,39.4489,39.485,39.4308,39.4579,146460.0
2020-12-31 15:50:00,43.7,43.85,43.69,43.79,1166000.0,39.467,39.6024,39.4579,39.5483,1166000.0
2021-01-04 09:30:00,43.98,44.19,43.93,44.05,1342400.0,39.7198,39.9095,39.6747,39.7831,1342400.0
2021-01-04 09:40:00,44.05,44.22,43.99,44.14,599530.0,39.7831,39.9366,39.7289,39.8643,599530.0
2021-01-04 09:50:00,44.15,44.15,43.99,44.07,247700.0,39.8734,39.8734,39.7289,39.8011,247700.0
2021-01-04 10:00:00,44.07,44.09,43.98,44.03,266680.0,39.8011,39.8192,39.7198,39.765,266680.0
2021-01-04 10:10:00,44.03,44.03,43.76,43.83,300330.0,39.765,39.765,39.5212,39.5844,300330.0
2021-01-04 10:20:00,43.85,43.91,43.8,43.8,128140.0,39.6024,39.6566,39.5573,39.5573,128140.0
2021-01-04 10:30:00,43.78,43.85,43.64,43.68,171220.0,39.5392,39.6024,39.4128,39.4489,171220.0
2021-01-04 10:40:00,43.68,43.79,43.48,43.52,288390.0,39.4489,39.5483,39.2683,39.3044,288390.0
2021-01-04 10:50:00,43.53,43.54,43.03,43.03,614850.0,39.3134,39.3225,38.8619,38.8619,614850.0
2021-01-04 11:00:00,43.03,43.14,42.79,42.85,311800.0,38.8619,38.9612,38.6451,38.6993,311800.0
2021-01-04 11:10:00,42.8,43.08,42.72,43.08,232460.0,38.6541,38.907,38.5819,38.907,232460.0
2021-01-04 11:20:00,43.06,43.06,42.91,42.98,239940.0,38.889,38.889,38.7535,38.8167,239940.0
2021-01-04 11:30:00,42.96,42.98,42.77,42.91,199660.0,38.7986,38.8167,38.6271,38.7535,199660.0
2021-01-04 11:40:00,42.88,42.89,42.74,42.75,156680.0,38.7264,38.7354,38.6,38.609,156680.0
2021-01-04 11:50:00,42.77,42.83,42.54,42.58,192780.0,38.6271,38.6812,38.4193,38.4555,192780.0
2021-01-04 12:00:00,42.56,42.61,42.33,42.36,293510.0,38.4374,38.4826,38.2297,38.2568,293510.0
2021-01-04 12:10:00,42.37,42.41,42.23,42.34,405900.0,38.2658,38.3019,38.1394,38.2387,405900.0
2021-01-04 12:20:00,42.31,42.55,42.31,42.49,170100.0,38.2116,38.4284,38.2116,38.3742,170100.0
2021-01-04 12:30:00,42.42,42.47,42.31,42.36,362600.0,38.311,38.3561,38.2116,38.2568,362600.0
2021-01-04 12:40:00,42.33,42.33,42.12,42.13,341340.0,38.2297,38.2297,38.04,38.049,341340.0
2021-01-04 12:50:00,42.14,42.47,42.14,42.44,94500.0,38.0581,38.3561,38.0581,38.329,94500.0
2021-01-04 13:00:00,42.43,42.57,42.4,42.49,258680.0,38.32,38.4464,38.2929,38.3742,258680.0
2021-01-04 13:10:00,42.49,42.59,42.47,42.52,136810.0,38.3742,38.4645,38.3561,38.4013,136810.0
2021-01-04 13:20:00,42.53,42.7,42.52,42.69,100280.0,38.4103,38.5638,38.4013,38.5548,100280.0
2021-01-04 13:30:00,42.67,42.67,42.59,42.65,125060.0,38.5367,38.5367,38.4645,38.5187,125060.0
2021-01-04 13:40:00,42.66,42.76,42.66,42.76,237210.0,38.5277,38.618,38.5277,38.618,237210.0
2021-01-04 13:50:00,42.78,42.79,42.71,42.75,93850.0,38.6361,38.6451,38.5729,38.609,93850.0
2021-01-04 14:00:00,42.72,42.76,42.58,42.59,212030.0,38.5819,38.618,38.4555,38.4645,212030.0
2021-01-04 14:10:00,42.59,42.69,42.58,42.64,306060.0,38.4645,38.5548,38.4555,38.5096,306060.0
2021-01-04 14:20:00,42.65,42.66,42.61,42.62,263050.0,38.5187,38.5277,38.4826,38.4916,263050.0
2021-01-04 14:30:00,42.62,42.62,42.47,42.53,265220.0,38.4916,38.4916,38.3561,38.4103,265220.0
2021-01-04 14:40:00,42.51,42.53,42.38,42.41,164900.0,38.3922,38.4103,38.2748,38.3019,164900.0
2021-01-04 14:50:00,42.39,42.55,42.3,42.55,150450.0,38.2839,38.4284,38.2026,38.4284,150450.0
2021-01-04 15:00:00,42.55,42.55,42.33,42.41,146800.0,38.4284,38.4284,38.2297,38.3019,146800.0
2021-01-04 15:10:00,42.42,42.47,42.39,42.4,121710.0,38.311,38.3561,38.2839,38.2929,121710.0
2021-01-04 15:20:00,42.41,42.43,42.34,42.42,244300.0,38.3019,38.32,38.2387,38.311,244300.0
2021-01-04 15:30:00,42.42,42.53,42.4,42.52,365940.0,38.311,38.4103,38.2929,38.4013,365940.0
2021-01-04 15:40:00,42.51,42.59,42.49,42.58,516950.0,38.3922,38.4645,38.3742,38.4555,516950.0
2021-01-04 15:50:00,42.59,42.64,42.48,42.51,1283340.0,38.4645,38.5096,38.3651,38.3922,1283340.0
2021-01-05 09:30:00,42.52,42.75,42.42,42.68,417090.0,38.4013,38.609,38.311,38.5458,417090.0
2021-01-05 09:40:00,42.75,42.88,42.66,42.74,161730.0,38.609,38.7264,38.5277,38.6,161730.0
2021-01-05 09:50:00,42.69,42.83,42.65,42.69,383600.0,38.5548,38.6812,38.5187,38.5548,383600.0
2021-01-05 10:00:00,42.7,42.89,42.63,42.79,200610.0,38.5638,38.7354,38.5006,38.6451,200610.0
2021-01-05 10:10:00,42.77,42.94,42.75,42.77,190690.0,38.6271,38.7806,38.609,38.6271,190690.0
2021-01-05 10:20:00,42.78,42.83,42.74,42.82,133660.0,38.6361,38.6812,38.6,38.6722,133660.0
2021-01-05 10:30:00,42.81,42.81,42.73,42.75,97640.0,38.6632,38.6632,38.5909,38.609,97640.0
2021-01-05 10:40:00,42.77,42.77,42.66,42.74,100930.0,38.6271,38.6271,38.5277,38.6,100930.0
2021-01-05 10:50:00,42.77,42.82,42.67,42.68,229360.0,38.6271,38.6722,38.5367,38.5458,229360.0
2021-01-05 11:00:00,42.65,42.75,42.59,42.61,253130.0,38.5187,38.609,38.4645,38.4826,253130.0
2021-01-05 11:10:00,42.61,42.65,42.44,42.47,179490.0,38.4826,38.5187,38.329,38.3561,179490.0
2021-01-05 11:20:00,42.46,42.66,42.44,42.66,136890.0,38.3471,38.5277,38.329,38.5277,136890.0
2021-01-05 11:30:00,42.66,42.67,42.55,42.57,52000.0,38.5277,38.5367,38.4284,38.4464,52000.0
2021-01-05 11:40:00,42.57,42.61,42.46,42.49,186310.0,38.4464,38.4826,38.3471,38.3742,186310.0
2021-01-05 11:50:00,42.49,42.54,42.45,42.49,145020.0,38.3742,38.4193,38.3381,38.3742,145020.0
2021-01-05 12:00:00,42.5,42.64,42.49,42.53,106390.0,38.3832,38.5096,38.3742,38.4103,106390.0
2021-01-05 12:10:00,42.52,42.54,42.34,42.41,506530.0,38.4013,38.4193,38.2387,38.3019,506530.0
2021-01-05 12:20:00,42.41,42.41,42.33,42.36,139520.0,38.3019,38.3019,38.2297,38.2568,139520.0
2021-01-05 12:30:00,42.35,42.39,42.31,42.32,154890.0,38.2477,38.2839,38.2116,38.2206,154890.0
2021-01-05 12:40:00,42.32,42.33,42.24,42.27,328110.0,38.2206,38.2297,38.1484,38.1755,328110.0
2021-01-05 12:50:00,42.26,42.31,42.25,42.31,172440.0,38.1665,38.2116,38.1574,38.2116,172440.0
2021-01-05 13:00:00,42.31,42.48,42.31,42.47,125020.0,38.2116,38.3651,38.2116,38.3561,125020.0
2021-01-05 13:10:00,42.45,42.46,42.39,42.42,97000.0,38.3381,38.3471,38.2839,38.311,97000.0
2021-01-05 13:20:00,42.42,42.42,42.39,42.41,47180.0,38.311,38.311,38.2839,38.3019,47180.0
2021-01-05 13:30:00,42.43,42.47,42.41,42.45,65940.0,38.32,38.3561,38.3019,38.3381,65940.0
2021-01-05 13:40:00,42.45,42.51,42.45,42.51,64200.0,38.3381,38.3922,38.3381,38.3922,64200.0
2021-01-05 13:50:00,42.51,42.52,42.49,42.5,108960.0,38.3922,38.4013,38.3742,38.3832,108960.0
2021-01-05 14:00:00,42.53,42.74,42.52,42.71,288440.0,38.4103,38.6,38.4013,38.5729,288440.0
2021-01-05 14:10:00,42.7,42.71,42.67,42.68,64590.0,38.5638,38.5729,38.5367,38.5458,64590.0
2021-01-05 14:20:00,42.68,42.72,42.65,42.68,115810.0,38.5458,38.5819,38.5187,38.5458,115810.0
2021-01-05 14:30:00,42.69,42.72,42.62,42.64,98800.0,38.5548,38.5819,38.4916,38.5096,98800.0
2021-01-05 14:40:00,42.64,42.71,42.64,42.68,132860.0,38.5096,38.5729,38.5096,38.5458,132860.0
2021-01-05 14:50:00,42.68,42.68,42.57,42.57,35060.0,38.5458,38.5458,38.4464,38.4464,35060.0
2021-01-05 15:00:00,42.58,42.68,42.58,42.68,92640.0,38.4555,38.5458,38.4555,38.5458,92640.0
2021-01-05 15:10:00,42.67,42.69,42.55,42.57,159500.0,38.5367,38.5548,38.4284,38.4464,159500.0
2021-01-05 15:20:00,42.57,42.58,42.45,42.46,233730.0,38.4464,38.4555,38.3381,38.3471,233730.0
2021-01-05 15:30:00,42.45,42.57,42.42,42.56,181980.0,38.3381,38.4464,38.311,38.4374,181980.0
2021-01-05 15:40:00,42.55,42.69,42.52,42.69,241140.0,38.4284,38.5548,38.4013,38.5548,241140.0
2021-01-05 15:50:00,42.69,42.83,42.66,42.82,972930.0,38.5548,38.6812,38.5277,38.6722,972930.0
2021-01-06 09:30:00,42.33,42.63,42.05,42.6,670520.0,38.2297,38.5006,37.9768,38.4735,670520.0
2021-01-06 09:40:00,42.59,42.66,42.52,42.54,314340.0,38.4645,38.5277,38.4013,38.4193,314340.0
2021-01-06 09:50:00,42.54,42.66,42.3,42.4,318470.0,38.4193,38.5277,38.2026,38.2929,318470.0
2021-01-06 10:00:00,42.3,42.46,42.3,42.43,178080.0,38.2026,38.3471,38.2026,38.32,178080.0
2021-01-06 10:10:00,42.49,42.65,42.49,42.64,111250.0,38.3742,38.5187,38.3742,38.5096,111250.0
2021-01-06 10:20:00,42.63,42.73,42.6,42.7,145760.0,38.5006,38.5909,38.4735,38.5638,145760.0
2021-01-06 10:30:00,42.7,42.97,42.7,42.97,183020.0,38.5638,38.8077,38.5638,38.8077,183020.0
2021-01-06 10:40:00,42.99,43.02,42.93,42.99,147780.0,38.8257,38.8528,38.7716,38.8257,147780.0
2021-01-06 10:50:00,43.01,43.05,42.91,42.94,195790.0,38.8438,38.8799,38.7535,38.7806,195790.0
2021-01-06 11:00:00,42.94,43.0,42.91,42.99,98970.0,38.7806,38.8348,38.7535,38.8257,98970.0
2021-01-06 11:10:00,42.99,43.15,42.98,43.13,203380.0,38.8257,38.9702,38.8167,38.9522,203380.0
2021-01-06 11:20:00,43.12,43.14,43.06,43.08,124250.0,38.9432,38.9612,38.889,38.907,124250.0
2021-01-06 11:30:00,43.09,43.14,43.0,43.02,82460.0,38.9161,38.9612,38.8348,38.8528,82460.0
2021-01-06 11:40:00,43.04,43.14,43.03,43.11,153420.0,38.8709,38.9612,38.8619,38.9341,153420.0
2021-01-06 11:50:00,43.1,43.19,43.07,43.16,88320.0,38.9251,39.0064,38.898,38.9793,88320.0
2021-01-06 12:00:00,43.17,43.43,43.17,43.39,211430.0,38.9883,39.2231,38.9883,39.187,211430.0
2021-01-06 12:10:00,43.39,43.4,43.32,43.37,148470.0,39.187,39.196,39.1238,39.1689,148470.0
2021-01-06 12:20:00,43.37,43.38,43.26,43.34,179120.0,39.1689,39.178,39.0696,39.1418,179120.0
2021-01-06 12:30:00,43.37,43.38,43.28,43.29,37980.0,39.1689,39.178,39.0877,39.0967,37980.0
2021-01-06 12:40:00,43.3,43.35,43.26,43.35,52020.0,39.1057,39.1509,39.0696,39.1509,52020.0
2021-01-06 12:50:00,43.34,43.37,43.29,43.32,111010.0,39.1418,39.1689,39.0967,39.1238,111010.0
2021-01-06 13:00:00,43.32,43.35,43.2,43.22,101760.0,39.1238,39.1509,39.0154,39.0335,101760.0
2021-01-06 13:10:00,43.24,43.36,43.22,43.22,218290.0,39.0515,39.1599,39.0335,39.0335,218290.0
2021-01-06 13:20:00,43.21,43.21,43.09,43.11,102130.0,39.0244,39.0244,38.9161,38.9341,102130.0
2021-01-06 13:30:00,43.1,43.26,43.1,43.24,164940.0,38.9251,39.0696,38.9251,39.0515,164940.0
2021-01-06 13:40:00,43.24,43.46,43.2,43.35,748070.0,39.0515,39.2502,39.0154,39.1509,748070.0
2021-01-06 13:50:00,43.36,43.37,43.23,43.25,149080.0,39.1599,39.1689,39.0425,39.0606,149080.0
2021-01-06 14:00:00,43.24,43.31,43.19,43.24,113420.0,39.0515,39.1147,39.0064,39.0515,113420.0
2021-01-06 14:10:00,43.23,43.23,43.02,43.04,78080.0,39.0425,39.0425,38.8528,38.8709,78080.0
2021-01-06 14:20:00,43.04,43.13,42.94,42.98,118040.0,38.8709,38.9522,38.7806,38.8167,118040.0
2021-01-06 14:30:00,42.99,43.19,42.85,42.94,133780.0,38.8257,39.0064,38.6993,38.7806,133780.0
2021-01-06 14:40:00,42.89,43.12,42.82,42.82,163920.0,38.7354,38.9432,38.6722,38.6722,163920.0
2021-01-06 14:50:00,42.84,43.01,42.77,42.92,205760.0,38.6903,38.8438,38.6271,38.7625,205760.0
2021-01-06 15:00:00,42.92,42.92,42.76,42.85,167570.0,38.7625,38.7625,38.618,38.6993,167570.0
2021-01-06 15:10:00,42.86,42.98,42.77,42.86,114280.0,38.7083,38.8167,38.6271,38.7083,114280.0
2021-01-06 15:20:00,42.87,42.89,42.64,42.83,252600.0,38.7174,38.7354,38.5096,38.6812,252600.0
2021-01-06 15:30:00,42.81,42.85,42.59,42.59,470490.0,38.6632,38.6993,38.4645,38.4645,470490.0
2021-01-06 15:40:00,42.58,42.74,42.56,42.7,294300.0,38.4555,38.6,38.4374,38.5638,294300.0
2021-01-06 15:50:00,42.64,42.67,42.53,42.55,1231590.0,38.5096,38.5367,38.4103,38.4284,1231590.0
2021-01-07 09:30:00,43.21,43.52,43.06,43.45,775240.0,39.0244,39.3044,38.889,39.2412,775240.0
2021-01-07 09:40:00,43.5,43.52,43.2,43.26,338540.0,39.2863,39.3044,39.0154,39.0696,338540.0
2021-01-07 09:50:00,43.26,43.37,43.21,43.34,362740.0,39.0696,39.1689,39.0244,39.1418,362740.0
2021-01-07 10:00:00,43.35,43.6,43.29,43.59,282550.0,39.1509,39.3767,39.0967,39.3676,282550.0
2021-01-07 10:10:00,43.61,43.71,43.5,43.7,341760.0,39.3857,39.476,39.2863,39.467,341760.0
2021-01-07 10:20:00,43.69,43.8,43.69,43.73,210180.0,39.4579,39.5573,39.4579,39.4941,210180.0
2021-01-07 10:30:00,43.74,43.79,43.69,43.76,199940.0,39.5031,39.5483,39.4579,39.5212,199940.0
2021-01-07 10:40:00,43.75,43.84,43.74,43.81,191600.0,39.5121,39.5934,39.5031,39.5663,191600.0
2021-01-07 10:50:00,43.79,43.82,43.71,43.82,245070.0,39.5483,39.5753,39.476,39.5753,245070.0
2021-01-07 11:00:00,43.83,43.91,43.81,43.86,327440.0,39.5844,39.6566,39.5663,39.6115,327440.0
2021-01-07 11:10:00,43.87,43.89,43.74,43.74,262340.0,39.6205,39.6386,39.5031,39.5031,262340.0
2021-01-07 11:20:00,43.73,43.84,43.73,43.78,210830.0,39.4941,39.5934,39.4941,39.5392,210830.0
2021-01-07 11:30:00,43.79,43.9,43.75,43.9,160750.0,39.5483,39.6476,39.5121,39.6476,160750.0
2021-01-07 11:40:00,43.9,43.94,43.83,43.83,199290.0,39.6476,39.6837,39.5844,39.5844,199290.0
2021-01-07 11:50:00,43.82,43.83,43.74,43.76,141080.0,39.5753,39.5844,39.5031,39.5212,141080.0
2021-01-07 12:00:00,43.77,43.81,43.74,43.76,144730.0,39.5302,39.5663,39.5031,39.5212,144730.0
2021-01-07 12:10:00,43.76,43.77,43.67,43.67,130240.0,39.5212,39.5302,39.4399,39.4399,130240.0
2021-01-07 12:20:00,43.67,43.74,43.67,43.71,142420.0,39.4399,39.5031,39.4399,39.476,142420.0
2021-01-07 12:30:00,43.72,43.85,43.71,43.82,171990.0,39.485,39.6024,39.476,39.5753,171990.0
2021-01-07 12:40:00,43.81,43.86,43.81,43.83,104890.0,39.5663,39.6115,39.5663,39.5844,104890.0
2021-01-07 12:50:00,43.83,43.92,43.79,43.91,74390.0,39.5844,39.6657,39.5483,39.6566,74390.0
2021-01-07 13:00:00,43.9,43.92,43.78,43.78,86180.0,39.6476,39.6657,39.5392,39.5392,86180.0
2021-01-07 13:10:00,43.79,43.97,43.77,43.93,102130.0,39.5483,39.7108,39.5302,39.6747,102130.0
2021-01-07 13:20:00,43.93,43.99,43.93,43.96,125460.0,39.6747,39.7289,39.6747,39.7018,125460.0
2021-01-07 13:30:00,43.96,44.0,43.96,44.0,307980.0,39.7018,39.7379,39.7018,39.7379,307980.0
2021-01-07 13:40:00,44.0,44.03,43.97,43.97,272780.0,39.7379,39.765,39.7108,39.7108,272780.0
2021-01-07 13:50:00,43.98,44.07,43.98,44.07,135970.0,39.7198,39.8011,39.7198,39.8011,135970.0
2021-01-07 14:00:00,44.06,44.08,44.02,44.04,145180.0,39.7921,39.8102,39.756,39.774,145180.0
2021-01-07 14:10:00,44.03,44.09,44.02,44.09,139780.0,39.765,39.8192,39.756,39.8192,139780.0
2021-01-07 14:20:00,44.09,44.15,44.09,44.11,209670.0,39.8192,39.8734,39.8192,39.8373,209670.0
2021-01-07 14:30:00,44.12,44.15,44.1,44.13,169580.0,39.8463,39.8734,39.8282,39.8553,169580.0
2021-01-07 14:40:00,44.14,44.18,44.11,44.17,240460.0,39.8643,39.9005,39.8373,39.8914,240460.0
2021-01-07 14:50:00,44.18,44.2,44.13,44.13,279590.0,39.9005,39.9185,39.8553,39.8553,279590.0
2021-01-07 15:00:00,44.13,44.21,44.13,44.15,241920.0,39.8553,39.9276,39.8553,39.8734,241920.0
2021-01-07 15:10:00,44.15,44.21,44.15,44.19,307570.0,39.8734,39.9276,39.8734,39.9095,307570.0
2021-01-07 15:20:00,44.2,44.31,44.2,44.27,271100.0,39.9185,40.0179,39.9185,39.9818,271100.0
2021-01-07 15:30:00,44.26,44.28,44.21,44.27,323580.0,39.9727,39.9908,39.9276,39.9818,323580.0
2021-01-07 15:40:00,44.27,44.33,44.23,44.3,513250.0,39.9818,40.0359,39.9456,40.0088,513250.0
2021-01-07 15:50:00,44.3,44.46,44.3,44.34,1674650.0,40.0088,40.1534,40.0088,40.045,1674650.0
2021-01-08 09:30:00,44.7,44.98,44.5,44.97,820580.0,40.3701,40.623,40.1895,40.6139,820580.0
2021-01-08 09:40:00,44.96,45.0,44.82,44.91,362080.0,40.6049,40.641,40.4785,40.5598,362080.0
2021-01-08 09:50:00,44.91,44.93,44.66,44.72,171770.0,40.5598,40.5778,40.334,40.3882,171770.0
2021-01-08 10:00:00,44.71,44.8,44.67,44.8,236840.0,40.3791,40.4604,40.343,40.4604,236840.0
2021-01-08 10:10:00,44.8,44.96,44.74,44.94,225000.0,40.4604,40.6049,40.4062,40.5869,225000.0
2021-01-08 10:20:00,44.93,44.97,44.56,44.58,266620.0,40.5778,40.6139,40.2437,40.2617,266620.0
2021-01-08 10:30:00,44.58,44.75,44.58,44.75,307440.0,40.2617,40.4153,40.2617,40.4153,307440.0
2021-01-08 10:40:00,44.74,44.88,44.74,44.85,141640.0,40.4062,40.5327,40.4062,40.5056,141640.0
2021-01-08 10:50:00,44.87,44.94,44.86,44.87,125250.0,40.5236,40.5869,40.5146,40.5236,125250.0
2021-01-08 11:00:00,44.86,44.9,44.78,44.79,71390.0,40.5146,40.5507,40.4424,40.4514,71390.0
2021-01-08 11:10:00,44.8,44.87,44.69,44.71,134460.0,40.4604,40.5236,40.3611,40.3791,134460.0
2021-01-08 11:20:00,44.7,44.82,44.67,44.8,133090.0,40.3701,40.4785,40.343,40.4604,133090.0
2021-01-08 11:30:00,44.79,44.81,44.71,44.76,75190.0,40.4514,40.4694,40.3791,40.4243,75190.0
2021-01-08 11:40:00,44.77,44.82,44.71,44.72,92720.0,40.4333,40.4785,40.3791,40.3882,92720.0
2021-01-08 11:50:00,44.73,44.77,44.62,44.77,158800.0,40.3972,40.4333,40.2979,40.4333,158800.0
2021-01-08 12:00:00,44.76,44.78,44.7,44.75,69500.0,40.4243,40.4424,40.3701,40.4153,69500.0
2021-01-08 12:10:00,44.75,44.86,44.74,44.83,87100.0,40.4153,40.5146,40.4062,40.4875,87100.0
2021-01-08 12:20:00,44.83,44.83,44.74,44.74,79090.0,40.4875,40.4875,40.4062,40.4062,79090.0
2021-01-08 12:30:00,44.75,44.81,44.73,44.81,53580.0,40.4153,40.4694,40.3972,40.4694,53580.0
2021-01-08 12:40:00,44.83,44.83,44.64,44.66,124870.0,40.4875,40.4875,40.3159,40.334,124870.0
2021-01-08 12:50:00,44.66,44.69,44.63,44.66,74740.0,40.334,40.3611,40.3069,40.334,74740.0
2021-01-08 13:00:00,44.66,44.66,44.61,44.66,79190.0,40.334,40.334,40.2888,40.334,79190.0
2021-01-08 13:10:00,44.66,44.68,44.49,44.5,203500.0,40.334,40.352,40.1804,40.1895,203500.0
2021-01-08 13:20:00,44.49,44.5,44.23,44.34,254000.0,40.1804,40.1895,39.9456,40.045,254000.0
2021-01-08 13:30:00,44.33,44.33,43.94,44.06,364790.0,40.0359,40.0359,39.6837,39.7921,364790.0
2021-01-08 13:40:00,44.04,44.09,43.86,44.08,175120.0,39.774,39.8192,39.6115,39.8102,175120.0
2021-01-08 13:50:00,44.08,44.15,44.08,44.09,234390.0,39.8102,39.8734,39.8102,39.8192,234390.0
2021-01-08 14:00:00,44.1,44.2,44.1,44.15,66740.0,39.8282,39.9185,39.8282,39.8734,66740.0
2021-01-08 14:10:00,44.15,44.25,44.12,44.25,106660.0,39.8734,39.9637,39.8463,39.9637,106660.0
2021-01-08 14:20:00,44.24,44.33,44.2,44.32,134880.0,39.9547,40.0359,39.9185,40.0269,134880.0
2021-01-08 14:30:00,44.34,44.35,44.31,44.32,89310.0,40.045,40.054,40.0179,40.0269,89310.0
2021-01-08 14:40:00,44.27,44.28,44.2,44.28,80960.0,39.9818,39.9908,39.9185,39.9908,80960.0
2021-01-08 14:50:00,44.29,44.4,44.29,44.34,95880.0,39.9998,40.0992,39.9998,40.045,95880.0
2021-01-08 15:00:00,44.35,44.45,44.34,44.43,138100.0,40.054,40.1443,40.045,40.1263,138100.0
2021-01-08 15:10:00,44.44,44.49,44.4,44.45,137980.0,40.1353,40.1804,40.0992,40.1443,137980.0
2021-01-08 15:20:00,44.44,44.46,44.33,44.41,179810.0,40.1353,40.1534,40.0359,40.1082,179810.0
2021-01-08 15:30:00,44.4,44.48,44.37,44.45,210500.0,40.0992,40.1714,40.0721,40.1443,210500.0
2021-01-08 15:40:00,44.44,44.52,44.44,44.47,307770.0,40.1353,40.2075,40.1353,40.1624,307770.0
2021-01-08 15:50:00,44.49,44.61,44.47,44.57,883390.0,40.1804,40.2888,40.1624,40.2527,883390.0
2021-01-11 09:30:00,44.17,44.56,44.04,44.43,634090.0,39.8914,40.2437,39.774,40.1263,634090.0
2021-01-11 09:40:00,44.44,44.59,44.35,44.48,169590.0,40.1353,40.2708,40.054,40.1714,169590.0
2021-01-11 09:50:00,44.47,44.62,44.46,44.6,208920.0,40.1624,40.2979,40.1534,40.2798,208920.0
2021-01-11 10:00:00,44.63,44.68,44.51,44.65,272020.0,40.3069,40.352,40.1985,40.3249,272020.0
2021-01-11 10:10:00,44.64,44.68,44.58,44.59,253460.0,40.3159,40.352,40.2617,40.2708,253460.0
2021-01-11 10:20:00,44.59,44.67,44.59,44.6,98880.0,40.2708,40.343,40.2708,40.2798,98880.0
2021-01-11 10:30:00,44.64,44.72,44.61,44.69,172340.0,40.3159,40.3882,40.2888,40.3611,172340.0
2021-01-11 10:40:00,44.72,44.73,44.56,44.56,125350.0,40.3882,40.3972,40.2437,40.2437,125350.0
2021-01-11 10:50:00,44.56,44.67,44.55,44.66,69490.0,40.2437,40.343,40.2346,40.334,69490.0
2021-01-11 11:00:00,44.65,44.65,44.51,44.55,127590.0,40.3249,40.3249,40.1985,40.2346,127590.0
2021-01-11 11:10:00,44.55,44.59,44.47,44.48,115300.0,40.2346,40.2708,40.1624,40.1714,115300.0
2021-01-11 11:20:00,44.49,44.7,44.48,44.66,60420.0,40.1804,40.3701,40.1714,40.334,60420.0
2021-01-11 11:30:00,44.69,44.7,44.6,44.65,94320.0,40.3611,40.3701,40.2798,40.3249,94320.0
2021-01-11 11:40:00,44.63,44.66,44.59,44.61,74820.0,40.3069,40.334,40.2708,40.2888,74820.0
2021-01-11 11:50:00,44.62,44.69,44.58,44.69,45740.0,40.2979,40.3611,40.2617,40.3611,45740.0
2021-01-11 12:00:00,44.68,44.72,44.65,44.7,74670.0,40.352,40.3882,40.3249,40.3701,74670.0
2021-01-11 12:10:00,44.7,44.71,44.62,44.63,46040.0,40.3701,40.3791,40.2979,40.3069,46040.0
2021-01-11 12:20:00,44.63,44.69,44.63,44.68,64230.0,40.3069,40.3611,40.3069,40.352,64230.0
2021-01-11 12:30:00,44.7,44.79,44.69,44.77,138000.0,40.3701,40.4514,40.3611,40.4333,138000.0
2021-01-11 12:40:00,44.76,44.81,44.74,44.81,95850.0,40.4243,40.4694,40.4062,40.4694,95850.0
2021-01-11 12:50:00,44.8,44.84,44.78,44.79,53240.0,40.4604,40.4965,40.4424,40.4514,53240.0
2021-01-11 13:00:00,44.81,44.84,44.81,44.84,37960.0,40.4694,40.4965,40.4694,40.4965,37960.0
2021-01-11 13:10:00,44.85,44.88,44.81,44.82,65440.0,40.5056,40.5327,40.4694,40.4785,65440.0
2021-01-11 13:20:00,44.81,44.81,44.69,44.69,74230.0,40.4694,40.4694,40.3611,40.3611,74230.0
2021-01-11 13:30:00,44.69,44.75,44.65,44.75,78680.0,40.3611,40.4153,40.3249,40.4153,78680.0
2021-01-11 13:40:00,44.73,44.73,44.58,44.63,120680.0,40.3972,40.3972,40.2617,40.3069,120680.0
2021-01-11 13:50:00,44.65,44.68,44.64,44.65,46140.0,40.3249,40.352,40.3159,40.3249,46140.0
2021-01-11 14:00:00,44.64,44.65,44.55,44.57,93430.0,40.3159,40.3249,40.2346,40.2527,93430.0
2021-01-11 14:10:00,44.57,44.62,44.53,44.54,72160.0,40.2527,40.2979,40.2166,40.2256,72160.0
2021-01-11 14:20:00,44.54,44.59,44.51,44.56,71190.0,40.2256,40.2708,40.1985,40.2437,71190.0
2021-01-11 14:30:00,44.57,44.61,44.52,44.52,52010.0,40.2527,40.2888,40.2075,40.2075,52010.0
2021-01-11 14:40:00,44.54,44.6,44.51,44.57,67710.0,40.2256,40.2798,40.1985,40.2527,67710.0
2021-01-11 14:50:00,44.54,44.64,44.52,44.64,53740.0,40.2256,40.3159,40.2075,40.3159,53740.0
2021-01-11 15:00:00,44.65,44.65,44.55,44.55,74340.0,40.3249,40.3249,40.2346,40.2346,74340.0
2021-01-11 15:10:00,44.56,44.59,44.51,44.57,84940.0,40.2437,40.2708,40.1985,40.2527,84940.0
2021-01-11 15:20:00,44.59,44.6,44.49,44.52,141310.0,40.2708,40.2798,40.1804,40.2075,141310.0
2021-01-11 15:30:00,44.51,44.6,44.49,44.54,149070.0,40.1985,40.2798,40.1804,40.2256,149070.0
2021-01-11 15:40:00,44.52,44.67,44.52,44.64,111490.0,40.2075,40.343,40.2075,40.3159,111490.0
2021-01-11 15:50:00,44.61,44.67,44.55,44.59,417590.0,40.2888,40.343,40.2346,40.2708,417590.0
2021-01-12 09:30:00,44.78,44.96,44.65,44.93,476240.0,40.4424,40.6049,40.3249,40.5778,476240.0
2021-01-12 09:40:00,44.93,44.93,44.73,44.75,204940.0,40.5778,40.5778,40.3972,40.4153,204940.0
2021-01-12 09:50:00,44.74,44.75,44.56,44.75,185060.0,40.4062,40.4153,40.2437,40.4153,185060.0
2021-01-12 10:00:00,44.77,44.85,44.72,44.84,122510.0,40.4333,40.5056,40.3882,40.4965,122510.0
2021-01-12 10:10:00,44.86,45.02,44.86,45.01,362460.0,40.5146,40.6591,40.5146,40.6501,362460.0
2021-01-12 10:20:00,45.01,45.1,44.97,45.02,191590.0,40.6501,40.7314,40.6139,40.6591,191590.0
2021-01-12 10:30:00,45.02,45.11,45.0,45.06,297620.0,40.6591,40.7404,40.641,40.6952,297620.0
2021-01-12 10:40:00,45.06,45.15,45.03,45.13,154350.0,40.6952,40.7765,40.6681,40.7585,154350.0
2021-01-12 10:50:00,45.14,45.16,45.06,45.12,193320.0,40.7675,40.7855,40.6952,40.7494,193320.0
2021-01-12 11:00:00,45.12,45.3,45.09,45.3,298760.0,40.7494,40.912,40.7223,40.912,298760.0
2021-01-12 11:10:00,45.31,45.43,45.3,45.41,217660.0,40.921,41.0294,40.912,41.0113,217660.0
2021-01-12 11:20:00,45.42,45.48,45.25,45.29,248680.0,41.0204,41.0745,40.8668,40.903,248680.0
2021-01-12 11:30:00,45.31,45.32,45.16,45.21,167620.0,40.921,40.93,40.7855,40.8307,167620.0
2021-01-12 11:40:00,45.22,45.25,45.16,45.17,77910.0,40.8397,40.8668,40.7855,40.7946,77910.0
2021-01-12 11:50:00,45.15,45.18,45.07,45.14,99290.0,40.7765,40.8036,40.7043,40.7675,99290.0
2021-01-12 12:00:00,45.15,45.19,44.82,44.89,198360.0,40.7765,40.8126,40.4785,40.5417,198360.0
2021-01-12 12:10:00,44.88,44.88,44.73,44.84,122010.0,40.5327,40.5327,40.3972,40.4965,122010.0
2021-01-12 12:20:00,44.84,44.86,44.77,44.8,92880.0,40.4965,40.5146,40.4333,40.4604,92880.0
2021-01-12 12:30:00,44.82,44.89,44.77,44.88,160070.0,40.4785,40.5417,40.4333,40.5327,160070.0
2021-01-12 12:40:00,44.9,44.97,44.85,44.92,134680.0,40.5507,40.6139,40.5056,40.5688,134680.0
2021-01-12 12:50:00,44.93,45.0,44.91,45.0,496740.0,40.5778,40.641,40.5598,40.641,496740.0
2021-01-12 13:00:00,44.97,45.01,44.86,44.9,114220.0,40.6139,40.6501,40.5146,40.5507,114220.0
2021-01-12 13:10:00,44.88,44.94,44.85,44.85,130080.0,40.5327,40.5869,40.5056,40.5056,130080.0
2021-01-12 13:20:00,44.83,44.89,44.79,44.89,110780.0,40.4875,40.5417,40.4514,40.5417,110780.0
2021-01-12 13:30:00,44.89,45.05,44.87,45.04,98390.0,40.5417,40.6862,40.5236,40.6772,98390.0
2021-01-12 13:40:00,45.04,45.07,45.0,45.0,49830.0,40.6772,40.7043,40.641,40.641,49830.0
2021-01-12 13:50:00,44.99,45.0,44.93,44.93,98150.0,40.632,40.641,40.5778,40.5778,98150.0
2021-01-12 14:00:00,44.93,45.05,44.93,45.01,139520.0,40.5778,40.6862,40.5778,40.6501,139520.0
2021-01-12 14:10:00,45.01,45.05,44.97,44.98,88420.0,40.6501,40.6862,40.6139,40.623,88420.0
2021-01-12 14:20:00,45.0,45.01,44.93,44.93,94700.0,40.641,40.6501,40.5778,40.5778,94700.0
2021-01-12 14:30:00,44.94,45.03,44.88,45.0,251570.0,40.5869,40.6681,40.5327,40.641,251570.0
2021-01-12 14:40:00,44.99,45.01,44.95,44.98,238380.0,40.632,40.6501,40.5959,40.623,238380.0
2021-01-12 14:50:00,44.96,45.1,44.94,45.06,244410.0,40.6049,40.7314,40.5869,40.6952,244410.0
2021-01-12 15:00:00,45.07,45.18,44.96,44.99,234520.0,40.7043,40.8036,40.6049,40.632,234520.0
2021-01-12 15:10:00,44.99,45.06,44.98,45.04,165520.0,40.632,40.6952,40.623,40.6772,165520.0
2021-01-12 15:20:00,45.03,45.11,44.99,45.0,153180.0,40.6681,40.7404,40.632,40.641,153180.0
2021-01-12 15:30:00,44.99,45.01,44.89,44.92,148350.0,40.632,40.6501,40.5417,40.5688,148350.0
2021-01-12 15:40:00,44.92,44.97,44.91,44.97,213120.0,40.5688,40.6139,40.5598,40.6139,213120.0
2021-01-12 15:50:00,44.97,44.99,44.91,44.92,486200.0,40.6139,40.632,40.5598,40.5688,486200.0
2021-01-13 09:30:00,45.0,45.1,44.81,44.85,641170.0,40.641,40.7314,40.4694,40.5056,641170.0
2021-01-13 09:40:00,44.83,45.19,44.82,45.16,232790.0,40.4875,40.8126,40.4785,40.7855,232790.0
2021-01-13 09:50:00,45.2,45.35,45.08,45.2,829560.0,40.8217,40.9571,40.7133,40.8217,829560.0
2021-01-13 10:00:00,45.25,45.33,44.96,45.03,152940.0,40.8668,40.9391,40.6049,40.6681,152940.0
2021-01-13 10:10:00,45.07,45.18,45.05,45.18,50720.0,40.7043,40.8036,40.6862,40.8036,50720.0
2021-01-13 10:20:00,45.18,45.22,45.1,45.17,164520.0,40.8036,40.8397,40.7314,40.7946,164520.0
2021-01-13 10:30:00,45.2,45.22,45.14,45.17,73460.0,40.8217,40.8397,40.7675,40.7946,73460.0
2021-01-13 10:40:00,45.17,45.19,45.05,45.12,55030.0,40.7946,40.8126,40.6862,40.7494,55030.0
2021-01-13 10:50:00,45.12,45.13,45.07,45.1,64470.0,40.7494,40.7585,40.7043,40.7314,64470.0
2021-01-13 11:00:00,45.13,45.13,45.04,45.09,81070.0,40.7585,40.7585,40.6772,40.7223,81070.0
2021-01-13 11:10:00,45.07,45.09,44.98,45.0,87230.0,40.7043,40.7223,40.623,40.641,87230.0
2021-01-13 11:20:00,44.99,45.14,44.99,45.13,87130.0,40.632,40.7675,40.632,40.7585,87130.0
2021-01-13 11:30:00,45.14,45.15,45.04,45.1,78890.0,40.7675,40.7765,40.6772,40.7314,78890.0
2021-01-13 11:40:00,45.13,45.14,45.09,45.12,95450.0,40.7585,40.7675,40.7223,40.7494,95450.0
2021-01-13 11:50:00,45.12,45.13,45.0,45.01,78310.0,40.7494,40.7585,40.641,40.6501,78310.0
2021-01-13 12:00:00,44.99,44.99,44.93,44.94,98370.0,40.632,40.632,40.5778,40.5869,98370.0
2021-01-13 12:10:00,44.93,45.01,44.92,45.0,87210.0,40.5778,40.6501,40.5688,40.641,87210.0
2021-01-13 12:20:00,45.0,45.08,44.99,45.08,215440.0,40.641,40.7133,40.632,40.7133,215440.0
2021-01-13 12:30:00,45.08,45.09,45.02,45.06,135790.0,40.7133,40.7223,40.6591,40.6952,135790.0
2021-01-13 12:40:00,45.07,45.13,45.05,45.12,61200.0,40.7043,40.7585,40.6862,40.7494,61200.0
2021-01-13 12:50:00,45.13,45.13,45.08,45.1,64070.0,40.7585,40.7585,40.7133,40.7314,64070.0
2021-01-13 13:00:00,45.12,45.15,45.09,45.13,130310.0,40.7494,40.7765,40.7223,40.7585,130310.0
2021-01-13 13:10:00,45.11,45.16,45.11,45.16,80520.0,40.7404,40.7855,40.7404,40.7855,80520.0
2021-01-13 13:20:00,45.16,45.16,45.13,45.14,75820.0,40.7855,40.7855,40.7585,40.7675,75820.0
2021-01-13 13:30:00,45.14,45.19,45.12,45.18,44840.0,40.7675,40.8126,40.7494,40.8036,44840.0
2021-01-13 13:40:00,45.19,45.19,45.12,45.15,81490.0,40.8126,40.8126,40.7494,40.7765,81490.0
2021-01-13 13:50:00,45.15,45.21,45.15,45.17,112150.0,40.7765,40.8307,40.7765,40.7946,112150.0
2021-01-13 14:00:00,45.19,45.25,45.15,45.24,74960.0,40.8126,40.8668,40.7765,40.8578,74960.0
2021-01-13 14:10:00,45.23,45.26,45.21,45.24,60580.0,40.8488,40.8759,40.8307,40.8578,60580.0
2021-01-13 14:20:00,45.22,45.24,45.2,45.21,52040.0,40.8397,40.8578,40.8217,40.8307,52040.0
2021-01-13 14:30:00,45.21,45.21,45.13,45.15,121550.0,40.8307,40.8307,40.7585,40.7765,121550.0
2021-01-13 14:40:00,45.17,45.17,45.1,45.14,40190.0,40.7946,40.7946,40.7314,40.7675,40190.0
2021-01-13 14:50:00,45.12,45.16,45.06,45.11,144360.0,40.7494,40.7855,40.6952,40.7404,144360.0
2021-01-13 15:00:00,45.11,45.12,45.01,45.01,163950.0,40.7404,40.7494,40.6501,40.6501,163950.0
2021-01-13 15:10:00,45.01,45.06,44.99,45.04,118980.0,40.6501,40.6952,40.632,40.6772,118980.0
2021-01-13 15:20:00,45.03,45.03,44.93,44.95,168910.0,40.6681,40.6681,40.5778,40.5959,168910.0
2021-01-13 15:30:00,44.95,45.04,44.94,45.02,210940.0,40.5959,40.6772,40.5869,40.6591,210940.0
2021-01-13 15:40:00,45.02,45.11,45.02,45.1,207910.0,40.6591,40.7404,40.6591,40.7314,207910.0
2021-01-13 15:50:00,45.11,45.14,44.99,45.13,975750.0,40.7404,40.7675,40.632,40.7585,975750.0
2021-01-14 09:30:00,45.35,45.48,45.22,45.42,475250.0,40.9571,41.0745,40.8397,41.0204,475250.0
2021-01-14 09:40:00,45.39,45.45,45.32,45.45,191960.0,40.9933,41.0475,40.93,41.0475,191960.0
2021-01-14 09:50:00,45.46,45.5,45.4,45.41,169220.0,41.0565,41.0926,41.0023,41.0113,169220.0
2021-01-14 10:00:00,45.42,45.56,45.37,45.37,119590.0,41.0204,41.1468,40.9752,40.9752,119590.0
2021-01-14 10:10:00,45.42,45.47,45.37,45.47,126300.0,41.0204,41.0655,40.9752,41.0655,126300.0
2021-01-14 10:20:00,45.45,45.53,45.41,45.49,115490.0,41.0475,41.1197,41.0113,41.0836,115490.0
2021-01-14 10:30:00,45.48,45.58,45.46,45.55,106760.0,41.0745,41.1649,41.0565,41.1378,106760.0
2021-01-14 10:40:00,45.55,45.67,45.5,45.61,143360.0,41.1378,41.2461,41.0926,41.192,143360.0
2021-01-14 10:50:00,45.62,45.7,45.6,45.69,102700.0,41.201,41.2732,41.1829,41.2642,102700.0
2021-01-14 11:00:00,45.69,45.76,45.63,45.7,322400.0,41.2642,41.3274,41.21,41.2732,322400.0
2021-01-14 11:10:00,45.7,45.72,45.63,45.64,337730.0,41.2732,41.2913,41.21,41.219,337730.0
2021-01-14 11:20:00,45.64,45.78,45.64,45.76,237030.0,41.219,41.3455,41.219,41.3274,237030.0
2021-01-14 11:30:00,45.78,45.85,45.71,45.72,163530.0,41.3455,41.4087,41.2823,41.2913,163530.0
2021-01-14 11:40:00,45.74,45.82,45.73,45.73,71220.0,41.3094,41.3816,41.3003,41.3003,71220.0
2021-01-14 11:50:00,45.74,45.84,45.72,45.78,109970.0,41.3094,41.3997,41.2913,41.3455,109970.0
2021-01-14 12:00:00,45.78,45.84,45.76,45.76,131560.0,41.3455,41.3997,41.3274,41.3274,131560.0
2021-01-14 12:10:00,45.73,45.79,45.72,45.76,90040.0,41.3003,41.3545,41.2913,41.3274,90040.0
2021-01-14 12:20:00,45.75,45.8,45.71,45.71,72000.0,41.3184,41.3636,41.2823,41.2823,72000.0
2021-01-14 12:30:00,45.71,45.73,45.66,45.67,64350.0,41.2823,41.3003,41.2371,41.2461,64350.0
2021-01-14 12:40:00,45.68,45.68,45.59,45.64,141680.0,41.2552,41.2552,41.1739,41.219,141680.0
2021-01-14 12:50:00,45.65,45.81,45.65,45.8,111150.0,41.2281,41.3726,41.2281,41.3636,111150.0
2021-01-14 13:00:00,45.79,45.79,45.7,45.71,138330.0,41.3545,41.3545,41.2732,41.2823,138330.0
2021-01-14 13:10:00,45.71,45.71,45.61,45.66,605390.0,41.2823,41.2823,41.192,41.2371,605390.0
2021-01-14 13:20:00,45.66,45.72,45.61,45.63,152060.0,41.2371,41.2913,41.192,41.21,152060.0
2021-01-14 13:30:00,45.63,45.68,45.61,45.64,199200.0,41.21,41.2552,41.192,41.219,199200.0
2021-01-14 13:40:00,45.64,45.67,45.56,45.57,101360.0,41.219,41.2461,41.1468,41.1558,101360.0
2021-01-14 13:50:00,45.56,45.61,45.48,45.5,666840.0,41.1468,41.192,41.0745,41.0926,666840.0
2021-01-14 14:00:00,45.51,45.57,45.48,45.52,466880.0,41.1016,41.1558,41.0745,41.1107,466880.0
2021-01-14 14:10:00,45.53,45.58,45.43,45.56,307930.0,41.1197,41.1649,41.0294,41.1468,307930.0
2021-01-14 14:20:00,45.55,45.55,45.44,45.47,92520.0,41.1378,41.1378,41.0384,41.0655,92520.0
2021-01-14 14:30:00,45.47,45.49,45.43,45.44,94350.0,41.0655,41.0836,41.0294,41.0384,94350.0
2021-01-14 14:40:00,45.43,45.47,45.43,45.45,101560.0,41.0294,41.0655,41.0294,41.0475,101560.0
2021-01-14 14:50:00,45.47,45.47,45.37,45.44,133480.0,41.0655,41.0655,40.9752,41.0384,133480.0
2021-01-14 15:00:00,45.43,45.48,45.38,45.39,135630.0,41.0294,41.0745,40.9842,40.9933,135630.0
2021-01-14 15:10:00,45.38,45.4,45.23,45.29,493710.0,40.9842,41.0023,40.8488,40.903,493710.0
2021-01-14 15:20:00,45.3,45.35,45.27,45.33,271640.0,40.912,40.9571,40.8849,40.9391,271640.0
2021-01-14 15:30:00,45.32,45.43,45.29,45.37,228290.0,40.93,41.0294,40.903,40.9752,228290.0
2021-01-14 15:40:00,45.36,45.36,45.25,45.27,442260.0,40.9662,40.9662,40.8668,40.8849,442260.0
2021-01-14 15:50:00,45.27,45.33,45.13,45.17,1466810.0,40.8849,40.9391,40.7585,40.7946,1466810.0
2021-01-15 09:30:00,44.82,45.0,44.43,44.48,1941390.0,40.4785,40.641,40.1263,40.1714,1941390.0
2021-01-15 09:40:00,44.48,44.71,44.47,44.62,669720.0,40.1714,40.3791,40.1624,40.2979,669720.0
2021-01-15 09:50:00,44.62,44.67,44.48,44.61,382450.0,40.2979,40.343,40.1714,40.2888,382450.0
2021-01-15 10:00:00,44.61,44.67,44.32,44.32,761180.0,40.2888,40.343,40.0269,40.0269,761180.0
2021-01-15 10:10:00,44.3,44.56,44.18,44.19,216910.0,40.0088,40.2437,39.9005,39.9095,216910.0
2021-01-15 10:20:00,44.15,44.34,44.07,44.27,301020.0,39.8734,40.045,39.8011,39.9818,301020.0
2021-01-15 10:30:00,44.25,44.51,44.25,44.48,147260.0,39.9637,40.1985,39.9637,40.1714,147260.0
2021-01-15 10:40:00,44.48,44.59,44.46,44.49,232930.0,40.1714,40.2708,40.1534,40.1804,232930.0
2021-01-15 10:50:00,44.46,44.52,44.36,44.43,155340.0,40.1534,40.2075,40.063,40.1263,155340.0
2021-01-15 11:00:00,44.4,44.4,44.23,44.37,271500.0,40.0992,40.0992,39.9456,40.0721,271500.0
2021-01-15 11:10:00,44.41,44.57,44.32,44.56,135480.0,40.1082,40.2527,40.0269,40.2437,135480.0
2021-01-15 11:20:00,44.6,44.66,44.53,44.63,185240.0,40.2798,40.334,40.2166,40.3069,185240.0
2021-01-15 11:30:00,44.6,44.67,44.59,44.62,163940.0,40.2798,40.343,40.2708,40.2979,163940.0
2021-01-15 11:40:00,44.64,44.66,44.51,44.52,111530.0,40.3159,40.334,40.1985,40.2075,111530.0
2021-01-15 11:50:00,44.51,44.54,44.43,44.43,224490.0,40.1985,40.2256,40.1263,40.1263,224490.0
2021-01-15 12:00:00,44.41,44.46,44.34,44.39,154900.0,40.1082,40.1534,40.045,40.0901,154900.0
2021-01-15 12:10:00,44.4,44.44,44.31,44.41,113960.0,40.0992,40.1353,40.0179,40.1082,113960.0
2021-01-15 12:20:00,44.41,44.41,44.31,44.35,98170.0,40.1082,40.1082,40.0179,40.054,98170.0
2021-01-15 12:30:00,44.32,44.44,44.32,44.44,94110.0,40.0269,40.1353,40.0269,40.1353,94110.0
2021-01-15 12:40:00,44.42,44.51,44.42,44.46,69160.0,40.1172,40.1985,40.1172,40.1534,69160.0
2021-01-15 12:50:00,44.46,44.49,44.42,44.42,137180.0,40.1534,40.1804,40.1172,40.1172,137180.0
2021-01-15 13:00:00,44.44,44.47,44.37,44.47,198430.0,40.1353,40.1624,40.0721,40.1624,198430.0
2021-01-15 13:10:00,44.46,44.61,44.42,44.53,136190.0,40.1534,40.2888,40.1172,40.2166,136190.0
2021-01-15 13:20:00,44.55,44.59,44.53,44.53,77290.0,40.2346,40.2708,40.2166,40.2166,77290.0
2021-01-15 13:30:00,44.54,44.57,44.51,44.57,128920.0,40.2256,40.2527,40.1985,40.2527,128920.0
2021-01-15 13:40:00,44.56,44.63,44.54,44.61,128220.0,40.2437,40.3069,40.2256,40.2888,128220.0
2021-01-15 13:50:00,44.6,44.66,44.58,44.65,97120.0,40.2798,40.334,40.2617,40.3249,97120.0
2021-01-15 14:00:00,44.65,44.71,44.6,44.63,71190.0,40.3249,40.3791,40.2798,40.3069,71190.0
2021-01-15 14:10:00,44.63,44.64,44.56,44.62,54990.0,40.3069,40.3159,40.2437,40.2979,54990.0
2021-01-15 14:20:00,44.62,44.64,44.55,44.63,89990.0,40.2979,40.3159,40.2346,40.3069,89990.0
2021-01-15 14:30:00,44.63,44.7,44.62,44.68,378670.0,40.3069,40.3701,40.2979,40.352,378670.0
2021-01-15 14:40:00,44.7,44.71,44.66,44.7,220530.0,40.3701,40.3791,40.334,40.3701,220530.0
2021-01-15 14:50:00,44.7,44.7,44.59,44.64,125180.0,40.3701,40.3701,40.2708,40.3159,125180.0
2021-01-15 15:00:00,44.65,44.71,44.57,44.6,99810.0,40.3249,40.3791,40.2527,40.2798,99810.0
2021-01-15 15:10:00,44.62,44.79,44.62,44.72,96640.0,40.2979,40.4514,40.2979,40.3882,96640.0
2021-01-15 15:20:00,44.7,44.71,44.63,44.63,74750.0,40.3701,40.3791,40.3069,40.3069,74750.0
2021-01-15 15:30:00,44.63,44.7,44.58,44.66,284220.0,40.3069,40.3701,40.2617,40.334,284220.0
2021-01-15 15:40:00,44.66,44.78,44.61,44.67,216330.0,40.334,40.4424,40.2888,40.343,216330.0
2021-01-15 15:50:00,44.66,44.66,44.55,44.59,780100.0,40.334,40.334,40.2346,40.2708,780100.0
2021-01-19 09:30:00,44.83,45.39,44.83,45.1,712360.0,40.4875,40.9933,40.4875,40.7314,712360.0
2021-01-19 09:40:00,45.19,45.27,44.94,44.95,302200.0,40.8126,40.8849,40.5869,40.5959,302200.0
2021-01-19 09:50:00,44.98,45.1,44.93,44.99,181470.0,40.623,40.7314,40.5778,40.632,181470.0
2021-01-19 10:00:00,45.01,45.16,44.88,45.08,174210.0,40.6501,40.7855,40.5327,40.7133,174210.0
2021-01-19 10:10:00,45.1,45.24,45.05,45.16,87950.0,40.7314,40.8578,40.6862,40.7855,87950.0
2021-01-19 10:20:00,45.16,45.19,45.1,45.15,350580.0,40.7855,40.8126,40.7314,40.7765,350580.0
2021-01-19 10:30:00,45.15,45.15,45.06,45.08,435810.0,40.7765,40.7765,40.6952,40.7133,435810.0
2021-01-19 10:40:00,45.05,45.13,45.05,45.1,75830.0,40.6862,40.7585,40.6862,40.7314,75830.0
2021-01-19 10:50:00,45.13,45.14,44.98,45.06,89480.0,40.7585,40.7675,40.623,40.6952,89480.0
2021-01-19 11:00:00,45.04,45.15,45.04,45.09,72320.0,40.6772,40.7765,40.6772,40.7223,72320.0
2021-01-19 11:10:00,45.07,45.11,45.01,45.05,106120.0,40.7043,40.7404,40.6501,40.6862,106120.0
2021-01-19 11:20:00,45.03,45.1,44.98,45.1,134470.0,40.6681,40.7314,40.623,40.7314,134470.0
2021-01-19 11:30:00,45.1,45.2,45.07,45.2,306770.0,40.7314,40.8217,40.7043,40.8217,306770.0
2021-01-19 11:40:00,45.23,45.44,45.18,45.44,158120.0,40.8488,41.0384,40.8036,41.0384,158120.0
2021-01-19 11:50:00,45.43,45.49,45.39,45.4,141780.0,41.0294,41.0836,40.9933,41.0023,141780.0
2021-01-19 12:00:00,45.35,45.43,45.33,45.37,129250.0,40.9571,41.0294,40.9391,40.9752,129250.0
2021-01-19 12:10:00,45.36,45.42,45.33,45.38,204730.0,40.9662,41.0204,40.9391,40.9842,204730.0
2021-01-19 12:20:00,45.37,45.42,45.34,45.41,81780.0,40.9752,41.0204,40.9481,41.0113,81780.0
2021-01-19 12:30:00,45.41,45.49,45.4,45.48,93060.0,41.0113,41.0836,41.0023,41.0745,93060.0
2021-01-19 12:40:00,45.47,45.64,45.45,45.64,244280.0,41.0655,41.219,41.0475,41.219,244280.0
2021-01-19 12:50:00,45.63,45.64,45.56,45.6,94180.0,41.21,41.219,41.1468,41.1829,94180.0
2021-01-19 13:00:00,45.61,45.71,45.59,45.69,234810.0,41.192,41.2823,41.1739,41.2642,234810.0
2021-01-19 13:10:00,45.7,45.75,45.68,45.7,132020.0,41.2732,41.3184,41.2552,41.2732,132020.0
2021-01-19 13:20:00,45.7,45.82,45.69,45.78,136860.0,41.2732,41.3816,41.2642,41.3455,136860.0
2021-01-19 13:30:00,45.8,45.81,45.75,45.76,111710.0,41.3636,41.3726,41.3184,41.3274,111710.0
2021-01-19 13:40:00,45.78,45.84,45.76,45.83,213970.0,41.3455,41.3997,41.3274,41.3906,213970.0
2021-01-19 13:50:00,45.85,45.89,45.83,45.84,325600.0,41.4087,41.4448,41.3906,41.3997,325600.0
2021-01-19 14:00:00,45.84,45.84,45.72,45.75,142720.0,41.3997,41.3997,41.2913,41.3184,142720.0
2021-01-19 14:10:00,45.74,45.81,45.74,45.79,82230.0,41.3094,41.3726,41.3094,41.3545,82230.0
2021-01-19 14:20:00,45.8,45.81,45.71,45.74,66830.0,41.3636,41.3726,41.2823,41.3094,66830.0
2021-01-19 14:30:00,45.75,45.78,45.7,45.71,117440.0,41.3184,41.3455,41.2732,41.2823,117440.0
2021-01-19 14:40:00,45.7,45.81,45.7,45.8,98220.0,41.2732,41.3726,41.2732,41.3636,98220.0
2021-01-19 14:50:00,45.8,45.87,45.8,45.83,106110.0,41.3636,41.4268,41.3636,41.3906,106110.0
2021-01-19 15:00:00,45.84,45.94,45.83,45.91,155570.0,41.3997,41.49,41.3906,41.4629,155570.0
2021-01-19 15:10:00,45.91,45.91,45.85,45.86,71570.0,41.4629,41.4629,41.4087,41.4177,71570.0
2021-01-19 15:20:00,45.86,45.87,45.74,45.77,154910.0,41.4177,41.4268,41.3094,41.3365,154910.0
2021-01-19 15:30:00,45.76,45.84,45.76,45.82,98010.0,41.3274,41.3997,41.3274,41.3816,98010.0
2021-01-19 15:40:00,45.82,45.92,45.82,45.92,277090.0,41.3816,41.4719,41.3816,41.4719,277090.0
2021-01-19 15:50:00,45.93,45.95,45.87,45.93,844870.0,41.481,41.499,41.4268,41.481,844870.0
2021-01-20 09:30:00,45.95,46.38,45.5,46.34,1187060.0,41.499,41.8874,41.0926,41.8512,1187060.0
2021-01-20 09:40:00,46.36,46.37,46.12,46.21,439180.0,41.8693,41.8783,41.6526,41.7338,439180.0
2021-01-20 09:50:00,46.22,46.3,46.13,46.24,188570.0,41.7429,41.8151,41.6616,41.7609,188570.0
2021-01-20 10:00:00,46.25,46.32,46.18,46.32,187590.0,41.77,41.8332,41.7067,41.8332,187590.0
2021-01-20 10:10:00,46.32,46.52,46.31,46.4,278620.0,41.8332,42.0138,41.8241,41.9054,278620.0
2021-01-20 10:20:00,46.38,46.58,46.35,46.55,221350.0,41.8874,42.068,41.8603,42.0409,221350.0
2021-01-20 10:30:00,46.54,46.54,46.46,46.5,164590.0,42.0319,42.0319,41.9596,41.9957,164590.0
2021-01-20 10:40:00,46.52,46.56,46.39,46.43,131280.0,42.0138,42.0499,41.8964,41.9325,131280.0
2021-01-20 10:50:00,46.42,46.52,46.39,46.44,126650.0,41.9235,42.0138,41.8964,41.9416,126650.0
2021-01-20 11:00:00,46.44,46.44,46.14,46.14,183910.0,41.9416,41.9416,41.6706,41.6706,183910.0
2021-01-20 11:10:00,46.15,46.34,46.15,46.34,139280.0,41.6796,41.8512,41.6796,41.8512,139280.0
2021-01-20 11:20:00,46.34,46.4,46.27,46.29,158700.0,41.8512,41.9054,41.788,41.8061,158700.0
2021-01-20 11:30:00,46.29,46.3,46.24,46.3,138960.0,41.8061,41.8151,41.7609,41.8151,138960.0
2021-01-20 11:40:00,46.34,46.39,46.32,46.35,81380.0,41.8512,41.8964,41.8332,41.8603,81380.0
2021-01-20 11:50:00,46.32,46.35,46.23,46.33,65650.0,41.8332,41.8603,41.7519,41.8422,65650.0
2021-01-20 12:00:00,46.36,46.42,46.34,46.4,109280.0,41.8693,41.9235,41.8512,41.9054,109280.0
2021-01-20 12:10:00,46.4,46.4,46.27,46.27,112750.0,41.9054,41.9054,41.788,41.788,112750.0
2021-01-20 12:20:00,46.25,46.31,46.2,46.21,189320.0,41.77,41.8241,41.7248,41.7338,189320.0
2021-01-20 12:30:00,46.21,46.25,46.21,46.24,88510.0,41.7338,41.77,41.7338,41.7609,88510.0
2021-01-20 12:40:00,46.25,46.38,46.24,46.38,113590.0,41.77,41.8874,41.7609,41.8874,113590.0
2021-01-20 12:50:00,46.38,46.39,46.29,46.29,105970.0,41.8874,41.8964,41.8061,41.8061,105970.0
2021-01-20 13:00:00,46.31,46.37,46.29,46.33,74190.0,41.8241,41.8783,41.8061,41.8422,74190.0
2021-01-20 13:10:00,46.34,46.35,46.31,46.32,58750.0,41.8512,41.8603,41.8241,41.8332,58750.0
2021-01-20 13:20:00,46.33,46.36,46.3,46.32,67430.0,41.8422,41.8693,41.8151,41.8332,67430.0
2021-01-20 13:30:00,46.32,46.38,46.27,46.3,100790.0,41.8332,41.8874,41.788,41.8151,100790.0
2021-01-20 13:40:00,46.29,46.29,46.18,46.18,121860.0,41.8061,41.8061,41.7067,41.7067,121860.0
2021-01-20 13:50:00,46.18,46.25,46.18,46.21,157090.0,41.7067,41.77,41.7067,41.7338,157090.0
2021-01-20 14:00:00,46.2,46.26,46.18,46.25,111080.0,41.7248,41.779,41.7067,41.77,111080.0
2021-01-20 14:10:00,46.24,46.24,46.12,46.12,48110.0,41.7609,41.7609,41.6526,41.6526,48110.0
2021-01-20 14:20:00,46.12,46.14,46.1,46.12,96090.0,41.6526,41.6706,41.6345,41.6526,96090.0
2021-01-20 14:30:00,46.14,46.19,46.08,46.17,139660.0,41.6706,41.7158,41.6164,41.6977,139660.0
2021-01-20 14:40:00,46.19,46.21,46.18,46.18,75140.0,41.7158,41.7338,41.7067,41.7067,75140.0
2021-01-20 14:50:00,46.19,46.19,46.13,46.16,94630.0,41.7158,41.7158,41.6616,41.6887,94630.0
2021-01-20 15:00:00,46.17,46.24,46.15,46.22,54000.0,41.6977,41.7609,41.6796,41.7429,54000.0
2021-01-20 15:10:00,46.23,46.24,46.08,46.13,173580.0,41.7519,41.7609,41.6164,41.6616,173580.0
2021-01-20 15:20:00,46.12,46.18,46.1,46.13,139350.0,41.6526,41.7067,41.6345,41.6616,139350.0
2021-01-20 15:30:00,46.11,46.16,46.06,46.09,272340.0,41.6435,41.6887,41.5984,41.6255,272340.0
2021-01-20 15:40:00,46.1,46.22,46.09,46.18,196060.0,41.6345,41.7429,41.6255,41.7067,196060.0
2021-01-20 15:50:00,46.17,46.25,46.13,46.19,1075120.0,41.6977,41.77,41.6616,41.7158,1075120.0
2021-01-21 09:30:00,46.28,46.31,46.04,46.08,541170.0,41.7971,41.8241,41.5803,41.6164,541170.0
2021-01-21 09:40:00,46.15,46.4,46.1,46.23,203290.0,41.6796,41.9054,41.6345,41.7519,203290.0
2021-01-21 09:50:00,46.2,46.31,46.1,46.28,348210.0,41.7248,41.8241,41.6345,41.7971,348210.0
2021-01-21 10:00:00,46.27,46.35,46.24,46.29,552180.0,41.788,41.8603,41.7609,41.8061,552180.0
2021-01-21 10:10:00,46.31,46.51,46.29,46.47,197790.0,41.8241,42.0048,41.8061,41.9687,197790.0
2021-01-21 10:20:00,46.46,46.5,46.41,46.45,81850.0,41.9596,41.9957,41.9145,41.9506,81850.0
2021-01-21 10:30:00,46.48,46.48,46.4,46.45,131050.0,41.9777,41.9777,41.9054,41.9506,131050.0
2021-01-21 10:40:00,46.43,46.55,46.43,46.47,169670.0,41.9325,42.0409,41.9325,41.9687,169670.0
2021-01-21 10:50:00,46.47,46.52,46.41,46.49,70900.0,41.9687,42.0138,41.9145,41.9867,70900.0
2021-01-21 11:00:00,46.48,46.48,46.4,46.47,121140.0,41.9777,41.9777,41.9054,41.9687,121140.0
2021-01-21 11:10:00,46.46,46.53,46.42,46.53,201780.0,41.9596,42.0228,41.9235,42.0228,201780.0
2021-01-21 11:20:00,46.53,46.61,46.51,46.57,250970.0,42.0228,42.0951,42.0048,42.059,250970.0
2021-01-21 11:30:00,46.57,46.61,46.55,46.59,343340.0,42.059,42.0951,42.0409,42.077,343340.0
2021-01-21 11:40:00,46.59,46.62,46.57,46.58,147970.0,42.077,42.1041,42.059,42.068,147970.0
2021-01-21 11:50:00,46.59,46.63,46.58,46.63,111740.0,42.077,42.1132,42.068,42.1132,111740.0
2021-01-21 12:00:00,46.65,46.77,46.63,46.66,200740.0,42.1312,42.2396,42.1132,42.1402,200740.0
2021-01-21 12:10:00,46.68,46.68,46.49,46.56,217840.0,42.1583,42.1583,41.9867,42.0499,217840.0
2021-01-21 12:20:00,46.49,46.64,46.49,46.62,87200.0,41.9867,42.1222,41.9867,42.1041,87200.0
2021-01-21 12:30:00,46.61,46.63,46.51,46.56,175360.0,42.0951,42.1132,42.0048,42.0499,175360.0
2021-01-21 12:40:00,46.52,46.65,46.5,46.51,110830.0,42.0138,42.1312,41.9957,42.0048,110830.0
2021-01-21 12:50:00,46.49,46.57,46.43,46.52,157700.0,41.9867,42.059,41.9325,42.0138,157700.0
2021-01-21 13:00:00,46.53,46.56,46.51,46.56,62310.0,42.0228,42.0499,42.0048,42.0499,62310.0
2021-01-21 13:10:00,46.55,46.63,46.55,46.62,145160.0,42.0409,42.1132,42.0409,42.1041,145160.0
2021-01-21 13:20:00,46.63,46.7,46.63,46.69,75580.0,42.1132,42.1764,42.1132,42.1673,75580.0
2021-01-21 13:30:00,46.69,46.75,46.64,46.74,109970.0,42.1673,42.2215,42.1222,42.2125,109970.0
2021-01-21 13:40:00,46.74,46.77,46.71,46.73,135310.0,42.2125,42.2396,42.1854,42.2035,135310.0
2021-01-21 13:50:00,46.72,46.74,46.7,46.7,52010.0,42.1944,42.2125,42.1764,42.1764,52010.0
2021-01-21 14:00:00,46.71,46.76,46.69,46.76,191540.0,42.1854,42.2306,42.1673,42.2306,191540.0
2021-01-21 14:10:00,46.76,46.82,46.76,46.81,168720.0,42.2306,42.2847,42.2306,42.2757,168720.0
2021-01-21 14:20:00,46.81,46.95,46.77,46.78,391650.0,42.2757,42.4022,42.2396,42.2486,391650.0
2021-01-21 14:30:00,46.78,46.83,46.74,46.77,118110.0,42.2486,42.2938,42.2125,42.2396,118110.0
2021-01-21 14:40:00,46.77,46.83,46.75,46.83,125480.0,42.2396,42.2938,42.2215,42.2938,125480.0
2021-01-21 14:50:00,46.85,46.89,46.82,46.87,166930.0,42.3118,42.348,42.2847,42.3299,166930.0
2021-01-21 15:00:00,46.86,46.86,46.8,46.82,89440.0,42.3209,42.3209,42.2667,42.2847,89440.0
2021-01-21 15:10:00,46.82,46.82,46.74,46.75,167730.0,42.2847,42.2847,42.2125,42.2215,167730.0
2021-01-21 15:20:00,46.75,46.77,46.72,46.73,237160.0,42.2215,42.2396,42.1944,42.2035,237160.0
2021-01-21 15:30:00,46.72,46.73,46.61,46.64,208170.0,42.1944,42.2035,42.0951,42.1222,208170.0
2021-01-21 15:40:00,46.64,46.8,46.63,46.74,290230.0,42.1222,42.2667,42.1132,42.2125,290230.0
2021-01-21 15:50:00,46.71,46.76,46.63,46.68,785250.0,42.1854,42.2306,42.1132,42.1583,785250.0
2021-01-22 09:30:00,46.38,46.46,46.24,46.36,386420.0,41.8874,41.9596,41.7609,41.8693,386420.0
2021-01-22 09:40:00,46.37,46.6,46.28,46.51,278700.0,41.8783,42.0861,41.7971,42.0048,278700.0
2021-01-22 09:50:00,46.49,46.52,46.3,46.37,270510.0,41.9867,42.0138,41.8151,41.8783,270510.0
2021-01-22 10:00:00,46.36,46.54,46.35,46.51,162300.0,41.8693,42.0319,41.8603,42.0048,162300.0
2021-01-22 10:10:00,46.51,46.54,46.38,46.38,216920.0,42.0048,42.0319,41.8874,41.8874,216920.0
2021-01-22 10:20:00,46.39,46.42,46.34,46.4,320170.0,41.8964,41.9235,41.8512,41.9054,320170.0
2021-01-22 10:30:00,46.4,46.48,46.33,46.42,350990.0,41.9054,41.9777,41.8422,41.9235,350990.0
2021-01-22 10:40:00,46.41,46.51,46.39,46.49,226400.0,41.9145,42.0048,41.8964,41.9867,226400.0
2021-01-22 10:50:00,46.47,46.59,46.47,46.58,163000.0,41.9687,42.077,41.9687,42.068,163000.0
2021-01-22 11:00:00,46.57,46.69,46.56,46.67,175810.0,42.059,42.1673,42.0499,42.1493,175810.0
2021-01-22 11:10:00,46.67,46.76,46.56,46.56,488530.0,42.1493,42.2306,42.0499,42.0499,488530.0
2021-01-22 11:20:00,46.57,46.63,46.52,46.53,90010.0,42.059,42.1132,42.0138,42.0228,90010.0
2021-01-22 11:30:00,46.53,46.6,46.49,46.56,147510.0,42.0228,42.0861,41.9867,42.0499,147510.0
2021-01-22 11:40:00,46.54,46.66,46.53,46.66,55410.0,42.0319,42.1402,42.0228,42.1402,55410.0
2021-01-22 11:50:00,46.65,46.75,46.64,46.69,259570.0,42.1312,42.2215,42.1222,42.1673,259570.0
2021-01-22 12:00:00,46.7,46.75,46.65,46.7,233160.0,42.1764,42.2215,42.1312,42.1764,233160.0
2021-01-22 12:10:00,46.7,46.72,46.63,46.63,100030.0,42.1764,42.1944,42.1132,42.1132,100030.0
2021-01-22 12:20:00,46.61,46.64,46.58,46.6,82360.0,42.0951,42.1222,42.068,42.0861,82360.0
2021-01-22 12:30:00,46.6,46.64,46.55,46.58,121970.0,42.0861,42.1222,42.0409,42.068,121970.0
2021-01-22 12:40:00,46.58,46.62,46.54,46.61,113270.0,42.068,42.1041,42.0319,42.0951,113270.0
2021-01-22 12:50:00,46.6,46.61,46.55,46.59,145430.0,42.0861,42.0951,42.0409,42.077,145430.0
2021-01-22 13:00:00,46.58,46.64,46.58,46.58,273070.0,42.068,42.1222,42.068,42.068,273070.0
2021-01-22 13:10:00,46.57,46.67,46.57,46.64,129060.0,42.059,42.1493,42.059,42.1222,129060.0
2021-01-22 13:20:00,46.63,46.68,46.61,46.65,71320.0,42.1132,42.1583,42.0951,42.1312,71320.0
2021-01-22 13:30:00,46.64,46.71,46.64,46.69,134790.0,42.1222,42.1854,42.1222,42.1673,134790.0
2021-01-22 13:40:00,46.68,46.73,46.66,46.68,132650.0,42.1583,42.2035,42.1402,42.1583,132650.0
2021-01-22 13:50:00,46.68,46.69,46.65,46.67,136630.0,42.1583,42.1673,42.1312,42.1493,136630.0
2021-01-22 14:00:00,46.67,46.7,46.65,46.66,181960.0,42.1493,42.1764,42.1312,42.1402,181960.0
2021-01-22 14:10:00,46.66,46.67,46.64,46.64,125480.0,42.1402,42.1493,42.1222,42.1222,125480.0
2021-01-22 14:20:00,46.65,46.76,46.64,46.7,202000.0,42.1312,42.2306,42.1222,42.1764,202000.0
2021-01-22 14:30:00,46.7,46.71,46.69,46.71,76240.0,42.1764,42.1854,42.1673,42.1854,76240.0
2021-01-22 14:40:00,46.72,46.73,46.65,46.66,96920.0,42.1944,42.2035,42.1312,42.1402,96920.0
2021-01-22 14:50:00,46.65,46.75,46.63,46.7,176770.0,42.1312,42.2215,42.1132,42.1764,176770.0
2021-01-22 15:00:00,46.7,46.74,46.69,46.7,125910.0,42.1764,42.2125,42.1673,42.1764,125910.0
2021-01-22 15:10:00,46.7,46.73,46.68,46.68,186040.0,42.1764,42.2035,42.1583,42.1583,186040.0
2021-01-22 15:20:00,46.68,46.71,46.66,46.69,117620.0,42.1583,42.1854,42.1402,42.1673,117620.0
2021-01-22 15:30:00,46.69,46.69,46.64,46.65,184920.0,42.1673,42.1673,42.1222,42.1312,184920.0
2021-01-22 15:40:00,46.64,46.72,46.64,46.71,301120.0,42.1222,42.1944,42.1222,42.1854,301120.0
2021-01-22 15:50:00,46.72,46.72,46.46,46.5,1691950.0,42.1944,42.1944,41.9596,41.9957,1691950.0
2021-01-25 09:30:00,46.79,47.0,46.64,46.84,546450.0,42.2577,42.4473,42.1222,42.3028,546450.0
2021-01-25 09:40:00,46.84,46.98,46.79,46.8,92600.0,42.3028,42.4292,42.2577,42.2667,92600.0
2021-01-25 09:50:00,46.81,46.92,46.69,46.69,120420.0,42.2757,42.3751,42.1673,42.1673,120420.0
2021-01-25 10:00:00,46.7,46.75,46.57,46.57,168440.0,42.1764,42.2215,42.059,42.059,168440.0
2021-01-25 10:10:00,46.57,46.59,46.41,46.46,228160.0,42.059,42.077,41.9145,41.9596,228160.0
2021-01-25 10:20:00,46.46,46.65,46.45,46.57,183950.0,41.9596,42.1312,41.9506,42.059,183950.0
2021-01-25 10:30:00,46.55,46.62,46.5,46.53,116850.0,42.0409,42.1041,41.9957,42.0228,116850.0
2021-01-25 10:40:00,46.54,46.57,46.44,46.44,75600.0,42.0319,42.059,41.9416,41.9416,75600.0
2021-01-25 10:50:00,46.45,46.46,46.01,46.06,194030.0,41.9506,41.9596,41.5532,41.5984,194030.0
2021-01-25 11:00:00,46.08,46.16,45.61,45.65,354380.0,41.6164,41.6887,41.192,41.2281,354380.0
2021-01-25 11:10:00,45.67,45.97,45.66,45.93,282010.0,41.2461,41.5171,41.2371,41.481,282010.0
2021-01-25 11:20:00,45.96,46.08,45.92,45.99,136680.0,41.5081,41.6164,41.4719,41.5351,136680.0
2021-01-25 11:30:00,46.04,46.2,45.95,46.01,88860.0,41.5803,41.7248,41.499,41.5532,88860.0
2021-01-25 11:40:00,46.08,46.17,46.01,46.12,67590.0,41.6164,41.6977,41.5532,41.6526,67590.0
2021-01-25 11:50:00,46.12,46.24,46.11,46.23,47100.0,41.6526,41.7609,41.6435,41.7519,47100.0
2021-01-25 12:00:00,46.27,46.28,46.23,46.26,94340.0,41.788,41.7971,41.7519,41.779,94340.0
2021-01-25 12:10:00,46.24,46.24,45.62,45.65,362470.0,41.7609,41.7609,41.201,41.2281,362470.0
2021-01-25 12:20:00,45.65,45.78,45.63,45.78,181550.0,41.2281,41.3455,41.21,41.3455,181550.0
2021-01-25 12:30:00,45.77,45.92,45.71,45.84,105950.0,41.3365,41.4719,41.2823,41.3997,105950.0
2021-01-25 12:40:00,45.85,45.93,45.84,45.89,60420.0,41.4087,41.481,41.3997,41.4448,60420.0
2021-01-25 12:50:00,45.9,45.98,45.86,45.97,95950.0,41.4539,41.5261,41.4177,41.5171,95950.0
2021-01-25 13:00:00,45.98,46.0,45.9,45.98,65460.0,41.5261,41.5442,41.4539,41.5261,65460.0
2021-01-25 13:10:00,45.98,46.07,45.97,46.02,135110.0,41.5261,41.6074,41.5171,41.5622,135110.0
2021-01-25 13:20:00,46.0,46.15,46.0,46.08,136260.0,41.5442,41.6796,41.5442,41.6164,136260.0
2021-01-25 13:30:00,46.06,46.15,46.03,46.15,76230.0,41.5984,41.6796,41.5713,41.6796,76230.0
2021-01-25 13:40:00,46.13,46.15,46.08,46.08,48750.0,41.6616,41.6796,41.6164,41.6164,48750.0
2021-01-25 13:50:00,46.09,46.15,46.08,46.15,38120.0,41.6255,41.6796,41.6164,41.6796,38120.0
2021-01-25 14:00:00,46.13,46.17,46.1,46.14,25050.0,41.6616,41.6977,41.6345,41.6706,25050.0
2021-01-25 14:10:00,46.11,46.12,46.01,46.05,82420.0,41.6435,41.6526,41.5532,41.5893,82420.0
2021-01-25 14:20:00,46.06,46.13,46.03,46.13,35200.0,41.5984,41.6616,41.5713,41.6616,35200.0
2021-01-25 14:30:00,46.11,46.19,46.09,46.19,52260.0,41.6435,41.7158,41.6255,41.7158,52260.0
2021-01-25 14:40:00,46.18,46.23,46.14,46.19,67940.0,41.7067,41.7519,41.6706,41.7158,67940.0
2021-01-25 14:50:00,46.23,46.36,46.21,46.32,156460.0,41.7519,41.8693,41.7338,41.8332,156460.0
2021-01-25 15:00:00,46.32,46.36,46.3,46.36,183230.0,41.8332,41.8693,41.8151,41.8693,183230.0
2021-01-25 15:10:00,46.34,46.35,46.25,46.33,278290.0,41.8512,41.8603,41.77,41.8422,278290.0
2021-01-25 15:20:00,46.34,46.36,46.18,46.19,108270.0,41.8512,41.8693,41.7067,41.7158,108270.0
2021-01-25 15:30:00,46.17,46.2,46.07,46.18,166660.0,41.6977,41.7248,41.6074,41.7067,166660.0
2021-01-25 15:40:00,46.19,46.38,46.13,46.35,243750.0,41.7158,41.8874,41.6616,41.8603,243750.0
2021-01-25 15:50:00,46.33,46.54,46.32,46.49,710070.0,41.8422,42.0319,41.8332,41.9867,710070.0
2021-01-26 09:30:00,46.27,46.4,46.19,46.3,439130.0,41.788,41.9054,41.7158,41.8151,439130.0
2021-01-26 09:40:00,46.34,46.6,46.31,46.4,192820.0,41.8512,42.0861,41.8241,41.9054,192820.0
2021-01-26 09:50:00,46.38,46.48,46.33,46.41,156570.0,41.8874,41.9777,41.8422,41.9145,156570.0
2021-01-26 10:00:00,46.43,46.59,46.39,46.59,73600.0,41.9325,42.077,41.8964,42.077,73600.0
2021-01-26 10:10:00,46.57,46.57,46.41,46.5,131470.0,42.059,42.059,41.9145,41.9957,131470.0
2021-01-26 10:20:00,46.48,46.64,46.48,46.64,128160.0,41.9777,42.1222,41.9777,42.1222,128160.0
2021-01-26 10:30:00,46.62,46.65,46.53,46.55,101430.0,42.1041,42.1312,42.0228,42.0409,101430.0
2021-01-26 10:40:00,46.56,46.61,46.51,46.57,75660.0,42.0499,42.0951,42.0048,42.059,75660.0
2021-01-26 10:50:00,46.57,46.63,46.54,46.63,164910.0,42.059,42.1132,42.0319,42.1132,164910.0
2021-01-26 11:00:00,46.64,46.7,46.56,46.57,146360.0,42.1222,42.1764,42.0499,42.059,146360.0
2021-01-26 11:10:00,46.56,46.65,46.54,46.6,298510.0,42.0499,42.1312,42.0319,42.0861,298510.0
2021-01-26 11:20:00,46.59,46.63,46.57,46.6,110370.0,42.077,42.1132,42.059,42.0861,110370.0
2021-01-26 11:30:00,46.61,46.65,46.59,46.62,75500.0,42.0951,42.1312,42.077,42.1041,75500.0
2021-01-26 11:40:00,46.62,46.64,46.56,46.56,117770.0,42.1041,42.1222,42.0499,42.0499,117770.0
2021-01-26 11:50:00,46.55,46.62,46.55,46.55,73800.0,42.0409,42.1041,42.0409,42.0409,73800.0
2021-01-26 12:00:00,46.56,46.63,46.56,46.61,35140.0,42.0499,42.1132,42.0499,42.0951,35140.0
2021-01-26 12:10:00,46.61,46.69,46.58,46.61,119190.0,42.0951,42.1673,42.068,42.0951,119190.0
2021-01-26 12:20:00,46.6,46.6,46.55,46.55,101690.0,42.0861,42.0861,42.0409,42.0409,101690.0
2021-01-26 12:30:00,46.56,46.57,46.4,46.42,67000.0,42.0499,42.059,41.9054,41.9235,67000.0
2021-01-26 12:40:00,46.41,46.42,46.35,46.37,88960.0,41.9145,41.9235,41.8603,41.8783,88960.0
2021-01-26 12:50:00,46.4,46.47,46.38,46.39,71840.0,41.9054,41.9687,41.8874,41.8964,71840.0
2021-01-26 13:00:00,46.41,46.47,46.39,46.45,95730.0,41.9145,41.9687,41.8964,41.9506,95730.0
2021-01-26 13:10:00,46.49,46.58,46.49,46.54,72260.0,41.9867,42.068,41.9867,42.0319,72260.0
2021-01-26 13:20:00,46.54,46.6,46.52,46.58,71780.0,42.0319,42.0861,42.0138,42.068,71780.0
2021-01-26 13:30:00,46.56,46.57,46.52,46.55,120970.0,42.0499,42.059,42.0138,42.0409,120970.0
2021-01-26 13:40:00,46.56,46.61,46.54,46.58,188170.0,42.0499,42.0951,42.0319,42.068,188170.0
2021-01-26 13:50:00,46.58,46.62,46.51,46.52,134650.0,42.068,42.1041,42.0048,42.0138,134650.0
2021-01-26 14:00:00,46.51,46.51,46.42,46.47,68820.0,42.0048,42.0048,41.9235,41.9687,68820.0
2021-01-26 14:10:00,46.49,46.5,46.46,46.46,63700.0,41.9867,41.9957,41.9596,41.9596,63700.0
2021-01-26 14:20:00,46.48,46.5,46.38,46.41,80330.0,41.9777,41.9957,41.8874,41.9145,80330.0
2021-01-26 14:30:00,46.4,46.41,46.27,46.29,273700.0,41.9054,41.9145,41.788,41.8061,273700.0
2021-01-26 14:40:00,46.28,46.29,46.21,46.25,172380.0,41.7971,41.8061,41.7338,41.77,172380.0
2021-01-26 14:50:00,46.24,46.37,46.22,46.37,136450.0,41.7609,41.8783,41.7429,41.8783,136450.0
2021-01-26 15:00:00,46.35,46.41,46.3,46.38,108860.0,41.8603,41.9145,41.8151,41.8874,108860.0
2021-01-26 15:10:00,46.4,46.43,46.39,46.41,92700.0,41.9054,41.9325,41.8964,41.9145,92700.0
2021-01-26 15:20:00,46.43,46.43,46.38,46.42,130170.0,41.9325,41.9325,41.8874,41.9235,130170.0
2021-01-26 15:30:00,46.42,46.42,46.3,46.34,198480.0,41.9235,41.9235,41.8151,41.8512,198480.0
2021-01-26 15:40:00,46.35,46.46,46.35,46.38,197650.0,41.8603,41.9596,41.8603,41.8874,197650.0
2021-01-26 15:50:00,46.37,46.44,46.32,46.39,781440.0,41.8783,41.9416,41.8332,41.8964,781440.0
2021-01-27 09:30:00,45.55,45.7,44.79,45.04,745390.0,41.1378,41.2732,40.4514,40.6772,745390.0
2021-01-27 09:40:00,45.1,45.27,44.94,45.15,217420.0,40.7314,40.8849,40.5869,40.7765,217420.0
2021-01-27 09:50:00,45.2,45.62,45.0,45.46,260500.0,40.8217,41.201,40.641,41.0565,260500.0
2021-01-27 10:00:00,45.42,45.56,45.2,45.41,420490.0,41.0204,41.1468,40.8217,41.0113,420490.0
2021-01-27 10:10:00,45.44,45.44,45.19,45.32,221920.0,41.0384,41.0384,40.8126,40.93,221920.0
2021-01-27 10:20:00,45.32,45.49,45.28,45.46,283990.0,40.93,41.0836,40.8939,41.0565,283990.0
2021-01-27 10:30:00,45.46,45.6,45.32,45.44,126610.0,41.0565,41.1829,40.93,41.0384,126610.0
2021-01-27 10:40:00,45.44,45.65,45.36,45.6,148790.0,41.0384,41.2281,40.9662,41.1829,148790.0
2021-01-27 10:50:00,45.6,45.62,45.37,45.43,151120.0,41.1829,41.201,40.9752,41.0294,151120.0
2021-01-27 11:00:00,45.46,45.47,45.32,45.32,139910.0,41.0565,41.0655,40.93,40.93,139910.0
2021-01-27 11:10:00,45.3,45.33,44.99,44.99,192050.0,40.912,40.9391,40.632,40.632,192050.0
2021-01-27 11:20:00,44.98,45.05,44.81,44.81,241140.0,40.623,40.6862,40.4694,40.4694,241140.0
2021-01-27 11:30:00,44.85,44.88,44.65,44.83,385690.0,40.5056,40.5327,40.3249,40.4875,385690.0
2021-01-27 11:40:00,44.82,44.89,44.77,44.81,168730.0,40.4785,40.5417,40.4333,40.4694,168730.0
2021-01-27 11:50:00,44.81,44.84,44.69,44.69,161060.0,40.4694,40.4965,40.3611,40.3611,161060.0
2021-01-27 12:00:00,44.69,44.86,44.63,44.83,166370.0,40.3611,40.5146,40.3069,40.4875,166370.0
2021-01-27 12:10:00,44.85,45.07,44.85,45.06,141380.0,40.5056,40.7043,40.5056,40.6952,141380.0
2021-01-27 12:20:00,45.03,45.09,44.98,44.98,145840.0,40.6681,40.7223,40.623,40.623,145840.0
2021-01-27 12:30:00,44.99,45.01,44.85,45.01,181560.0,40.632,40.6501,40.5056,40.6501,181560.0
2021-01-27 12:40:00,44.99,45.13,44.96,45.13,188080.0,40.632,40.7585,40.6049,40.7585,188080.0
2021-01-27 12:50:00,45.17,45.18,45.07,45.16,131290.0,40.7946,40.8036,40.7043,40.7855,131290.0
2021-01-27 13:00:00,45.17,45.25,45.1,45.17,170970.0,40.7946,40.8668,40.7314,40.7946,170970.0
2021-01-27 13:10:00,45.16,45.16,44.87,44.91,98730.0,40.7855,40.7855,40.5236,40.5598,98730.0
2021-01-27 13:20:00,44.9,45.15,44.85,45.12,133560.0,40.5507,40.7765,40.5056,40.7494,133560.0
2021-01-27 13:30:00,45.07,45.12,44.96,45.02,94330.0,40.7043,40.7494,40.6049,40.6591,94330.0
2021-01-27 13:40:00,45.02,45.04,44.88,44.93,131170.0,40.6591,40.6772,40.5327,40.5778,131170.0
2021-01-27 13:50:00,44.93,45.08,44.91,45.05,108820.0,40.5778,40.7133,40.5598,40.6862,108820.0
2021-01-27 14:00:00,45.05,45.15,45.0,45.04,121390.0,40.6862,40.7765,40.641,40.6772,121390.0
2021-01-27 14:10:00,45.08,45.1,44.79,44.86,132360.0,40.7133,40.7314,40.4514,40.5146,132360.0
2021-01-27 14:20:00,44.85,44.9,44.74,44.82,191490.0,40.5056,40.5507,40.4062,40.4785,191490.0
2021-01-27 14:30:00,44.8,44.88,44.7,44.75,286210.0,40.4604,40.5327,40.3701,40.4153,286210.0
2021-01-27 14:40:00,44.74,44.94,44.7,44.74,258550.0,40.4062,40.5869,40.3701,40.4062,258550.0
2021-01-27 14:50:00,44.77,44.8,44.54,44.54,339980.0,40.4333,40.4604,40.2256,40.2256,339980.0
2021-01-27 15:00:00,44.54,44.68,44.51,44.54,392410.0,40.2256,40.352,40.1985,40.2256,392410.0
2021-01-27 15:10:00,44.55,44.75,44.5,44.58,270880.0,40.2346,40.4153,40.1895,40.2617,270880.0
2021-01-27 15:20:00,44.57,44.6,44.27,44.29,545240.0,40.2527,40.2798,39.9818,39.9998,545240.0
2021-01-27 15:30:00,44.33,44.36,44.16,44.22,391120.0,40.0359,40.063,39.8824,39.9366,391120.0
2021-01-27 15:40:00,44.22,44.47,44.15,44.43,572810.0,39.9366,40.1624,39.8734,40.1263,572810.0
2021-01-27 15:50:00,44.43,44.6,44.42,44.47,1133400.0,40.1263,40.2798,40.1172,40.1624,1133400.0
2021-01-28 09:30:00,45.55,45.55,44.81,44.81,455110.0,41.1378,41.1378,40.4694,40.4694,455110.0
2021-01-28 09:40:00,44.89,45.29,44.73,44.94,150520.0,40.5417,40.903,40.3972,40.5869,150520.0
2021-01-28 09:50:00,44.9,45.15,44.79,44.79,258100.0,40.5507,40.7765,40.4514,40.4514,258100.0
2021-01-28 10:00:00,44.8,44.94,44.76,44.81,431770.0,40.4604,40.5869,40.4243,40.4694,431770.0
2021-01-28 10:10:00,44.79,44.93,44.7,44.88,495590.0,40.4514,40.5778,40.3701,40.5327,495590.0
2021-01-28 10:20:00,44.89,45.04,44.87,44.87,219340.0,40.5417,40.6772,40.5236,40.5236,219340.0
2021-01-28 10:30:00,44.87,44.99,44.75,44.97,173410.0,40.5236,40.632,40.4153,40.6139,173410.0
2021-01-28 10:40:00,45.0,45.2,44.83,45.14,168700.0,40.641,40.8217,40.4875,40.7675,168700.0
2021-01-28 10:50:00,45.15,45.28,45.09,45.11,156020.0,40.7765,40.8939,40.7223,40.7404,156020.0
2021-01-28 11:00:00,45.15,45.46,45.14,45.46,174950.0,40.7765,41.0565,40.7675,41.0565,174950.0
2021-01-28 11:10:00,45.45,45.5,45.35,45.37,185190.0,41.0475,41.0926,40.9571,40.9752,185190.0
2021-01-28 11:20:00,45.35,45.42,45.27,45.37,162770.0,40.9571,41.0204,40.8849,40.9752,162770.0
2021-01-28 11:30:00,45.39,45.43,45.22,45.28,133200.0,40.9933,41.0294,40.8397,40.8939,133200.0
2021-01-28 11:40:00,45.3,45.35,45.24,45.31,94360.0,40.912,40.9571,40.8578,40.921,94360.0
2021-01-28 11:50:00,45.31,45.57,45.31,45.56,222760.0,40.921,41.1558,40.921,41.1468,222760.0
2021-01-28 12:00:00,45.54,45.63,45.48,45.48,130900.0,41.1287,41.21,41.0745,41.0745,130900.0
2021-01-28 12:10:00,45.5,45.5,45.38,45.46,96490.0,41.0926,41.0926,40.9842,41.0565,96490.0
2021-01-28 12:20:00,45.48,45.57,45.45,45.48,136100.0,41.0745,41.1558,41.0475,41.0745,136100.0
2021-01-28 12:30:00,45.49,45.53,45.45,45.5,236690.0,41.0836,41.1197,41.0475,41.0926,236690.0
2021-01-28 12:40:00,45.5,45.65,45.5,45.61,278090.0,41.0926,41.2281,41.0926,41.192,278090.0
2021-01-28 12:50:00,45.63,45.69,45.56,45.57,75990.0,41.21,41.2642,41.1468,41.1558,75990.0
2021-01-28 13:00:00,45.57,45.63,45.53,45.54,87420.0,41.1558,41.21,41.1197,41.1287,87420.0
2021-01-28 13:10:00,45.55,45.6,45.51,45.58,84860.0,41.1378,41.1829,41.1016,41.1649,84860.0
2021-01-28 13:20:00,45.6,45.68,45.58,45.62,99870.0,41.1829,41.2552,41.1649,41.201,99870.0
2021-01-28 13:30:00,45.63,45.84,45.62,45.81,217550.0,41.21,41.3997,41.201,41.3726,217550.0
2021-01-28 13:40:00,45.81,45.85,45.73,45.77,140120.0,41.3726,41.4087,41.3003,41.3365,140120.0
2021-01-28 13:50:00,45.76,45.77,45.7,45.72,69130.0,41.3274,41.3365,41.2732,41.2913,69130.0
2021-01-28 14:00:00,45.73,45.76,45.67,45.67,105880.0,41.3003,41.3274,41.2461,41.2461,105880.0
2021-01-28 14:10:00,45.69,45.69,45.58,45.63,82140.0,41.2642,41.2642,41.1649,41.21,82140.0
2021-01-28 14:20:00,45.61,45.68,45.59,45.66,64560.0,41.192,41.2552,41.1739,41.2371,64560.0
2021-01-28 14:30:00,45.67,45.72,45.65,45.72,86910.0,41.2461,41.2913,41.2281,41.2913,86910.0
2021-01-28 14:40:00,45.73,45.75,45.59,45.66,77770.0,41.3003,41.3184,41.1739,41.2371,77770.0
2021-01-28 14:50:00,45.66,45.7,45.48,45.59,93500.0,41.2371,41.2732,41.0745,41.1739,93500.0
2021-01-28 15:00:00,45.56,45.59,45.48,45.58,95350.0,41.1468,41.1739,41.0745,41.1649,95350.0
2021-01-28 15:10:00,45.58,45.59,45.45,45.5,190860.0,41.1649,41.1739,41.0475,41.0926,190860.0
2021-01-28 15:20:00,45.48,45.52,45.42,45.43,102120.0,41.0745,41.1107,41.0204,41.0294,102120.0
2021-01-28 15:30:00,45.43,45.49,45.33,45.43,223220.0,41.0294,41.0836,40.9391,41.0294,223220.0
2021-01-28 15:40:00,45.42,45.44,45.22,45.3,245090.0,41.0204,41.0384,40.8397,40.912,245090.0
2021-01-28 15:50:00,45.32,45.41,45.11,45.17,815380.0,40.93,41.0113,40.7404,40.7946,815380.0
2021-01-29 09:30:00,44.9,45.1,44.76,44.98,788080.0,40.5507,40.7314,40.4243,40.623,788080.0
2021-01-29 09:40:00,44.96,45.21,44.84,45.2,295350.0,40.6049,40.8307,40.4965,40.8217,295350.0
2021-01-29 09:50:00,45.13,45.36,45.09,45.34,183390.0,40.7585,40.9662,40.7223,40.9481,183390.0
2021-01-29 10:00:00,45.37,45.5,45.21,45.5,291570.0,40.9752,41.0926,40.8307,41.0926,291570.0
2021-01-29 10:10:00,45.54,45.65,45.45,45.57,253050.0,41.1287,41.2281,41.0475,41.1558,253050.0
2021-01-29 10:20:00,45.57,45.76,45.57,45.75,297410.0,41.1558,41.3274,41.1558,41.3184,297410.0
2021-01-29 10:30:00,45.76,45.81,45.63,45.69,403780.0,41.3274,41.3726,41.21,41.2642,403780.0
2021-01-29 10:40:00,45.69,45.72,45.4,45.67,312220.0,41.2642,41.2913,41.0023,41.2461,312220.0
2021-01-29 10:50:00,45.63,45.71,45.57,45.69,110480.0,41.21,41.2823,41.1558,41.2642,110480.0
2021-01-29 11:00:00,45.69,45.74,45.56,45.61,151190.0,41.2642,41.3094,41.1468,41.192,151190.0
2021-01-29 11:10:00,45.58,45.6,45.28,45.29,267050.0,41.1649,41.1829,40.8939,40.903,267050.0
2021-01-29 11:20:00,45.28,45.39,45.18,45.23,166340.0,40.8939,40.9933,40.8036,40.8488,166340.0
2021-01-29 11:30:00,45.26,45.3,45.13,45.22,211190.0,40.8759,40.912,40.7585,40.8397,211190.0
2021-01-29 11:40:00,45.2,45.3,45.16,45.27,97430.0,40.8217,40.912,40.7855,40.8849,97430.0
2021-01-29 11:50:00,45.24,45.31,45.18,45.3,131280.0,40.8578,40.921,40.8036,40.912,131280.0
2021-01-29 12:00:00,45.29,45.35,45.24,45.32,164120.0,40.903,40.9571,40.8578,40.93,164120.0
2021-01-29 12:10:00,45.33,45.48,45.25,45.3,230340.0,40.9391,41.0745,40.8668,40.912,230340.0
2021-01-29 12:20:00,45.27,45.29,45.18,45.21,166300.0,40.8849,40.903,40.8036,40.8307,166300.0
2021-01-29 12:30:00,45.24,45.31,45.03,45.03,326080.0,40.8578,40.921,40.6681,40.6681,326080.0
2021-01-29 12:40:00,45.06,45.16,44.82,44.83,401060.0,40.6952,40.7855,40.4785,40.4875,401060.0
2021-01-29 12:50:00,44.83,45.13,44.83,44.99,370920.0,40.4875,40.7585,40.4875,40.632,370920.0
2021-01-29 13:00:00,44.94,45.11,44.88,45.04,228710.0,40.5869,40.7404,40.5327,40.6772,228710.0
2021-01-29 13:10:00,45.0,45.04,44.83,44.89,265310.0,40.641,40.6772,40.4875,40.5417,265310.0
2021-01-29 13:20:00,44.88,45.15,44.83,45.13,129470.0,40.5327,40.7765,40.4875,40.7585,129470.0
2021-01-29 13:30:00,45.12,45.23,45.03,45.23,269940.0,40.7494,40.8488,40.6681,40.8488,269940.0
2021-01-29 13:40:00,45.21,45.21,44.94,45.0,269330.0,40.8307,40.8307,40.5869,40.641,269330.0
2021-01-29 13:50:00,44.99,45.04,44.79,44.81,323550.0,40.632,40.6772,40.4514,40.4694,323550.0
2021-01-29 14:00:00,44.81,45.2,44.81,45.2,214380.0,40.4694,40.8217,40.4694,40.8217,214380.0
2021-01-29 14:10:00,45.2,45.26,45.16,45.19,264870.0,40.8217,40.8759,40.7855,40.8126,264870.0
2021-01-29 14:20:00,45.21,45.24,45.11,45.11,174920.0,40.8307,40.8578,40.7404,40.7404,174920.0
2021-01-29 14:30:00,45.1,45.14,44.96,45.05,412010.0,40.7314,40.7675,40.6049,40.6862,412010.0
2021-01-29 14:40:00,45.02,45.16,44.97,45.03,173460.0,40.6591,40.7855,40.6139,40.6681,173460.0
2021-01-29 14:50:00,45.04,45.18,45.04,45.14,161620.0,40.6772,40.8036,40.6772,40.7675,161620.0
2021-01-29 15:00:00,45.15,45.5,45.15,45.25,390130.0,40.7765,41.0926,40.7765,40.8668,390130.0
2021-01-29 15:10:00,45.25,45.4,45.25,45.39,156840.0,40.8668,41.0023,40.8668,40.9933,156840.0
2021-01-29 15:20:00,45.4,45.46,45.26,45.27,212070.0,41.0023,41.0565,40.8759,40.8849,212070.0
2021-01-29 15:30:00,45.29,45.45,45.27,45.31,268550.0,40.903,41.0475,40.8849,40.921,268550.0
2021-01-29 15:40:00,45.28,45.31,45.16,45.19,304660.0,40.8939,40.921,40.7855,40.8126,304660.0
2021-01-29 15:50:00,45.17,45.39,44.95,44.97,1197810.0,40.7946,40.9933,40.5959,40.6139,1197810.0
2021-02-01 09:30:00,45.64,45.85,45.5,45.51,568790.0,41.219,41.4087,41.0926,41.1016,568790.0
2021-02-01 09:40:00,45.5,45.6,45.36,45.51,470940.0,41.0926,41.1829,40.9662,41.1016,470940.0
2021-02-01 09:50:00,45.52,45.75,45.52,45.7,454430.0,41.1107,41.3184,41.1107,41.2732,454430.0
2021-02-01 10:00:00,45.65,45.79,45.57,45.7,166380.0,41.2281,41.3545,41.1558,41.2732,166380.0
2021-02-01 10:10:00,45.71,45.79,45.65,45.76,105210.0,41.2823,41.3545,41.2281,41.3274,105210.0
2021-02-01 10:20:00,45.74,46.08,45.73,45.99,159700.0,41.3094,41.6164,41.3003,41.5351,159700.0
2021-02-01 10:30:00,46.0,46.04,45.91,45.95,115280.0,41.5442,41.5803,41.4629,41.499,115280.0
2021-02-01 10:40:00,45.93,46.1,45.86,46.09,85360.0,41.481,41.6345,41.4177,41.6255,85360.0
2021-02-01 10:50:00,46.06,46.06,45.82,45.89,115720.0,41.5984,41.5984,41.3816,41.4448,115720.0
2021-02-01 11:00:00,45.87,45.93,45.76,45.92,79440.0,41.4268,41.481,41.3274,41.4719,79440.0
2021-02-01 11:10:00,45.95,46.06,45.9,46.06,65520.0,41.499,41.5984,41.4539,41.5984,65520.0
2021-02-01 11:20:00,46.07,46.23,46.07,46.18,151660.0,41.6074,41.7519,41.6074,41.7067,151660.0
2021-02-01 11:30:00,46.19,46.32,46.13,46.3,394820.0,41.7158,41.8332,41.6616,41.8151,394820.0
2021-02-01 11:40:00,46.33,46.4,46.33,46.36,127610.0,41.8422,41.9054,41.8422,41.8693,127610.0
2021-02-01 11:50:00,46.35,46.4,46.3,46.38,148420.0,41.8603,41.9054,41.8151,41.8874,148420.0
2021-02-01 12:00:00,46.42,46.5,46.34,46.37,182230.0,41.9235,41.9957,41.8512,41.8783,182230.0
2021-02-01 12:10:00,46.36,46.5,46.36,46.45,143920.0,41.8693,41.9957,41.8693,41.9506,143920.0
2021-02-01 12:20:00,46.46,46.48,46.35,46.4,90390.0,41.9596,41.9777,41.8603,41.9054,90390.0
2021-02-01 12:30:00,46.42,46.44,46.39,46.44,58700.0,41.9235,41.9416,41.8964,41.9416,58700.0
2021-02-01 12:40:00,46.44,46.51,46.41,46.5,100140.0,41.9416,42.0048,41.9145,41.9957,100140.0
2021-02-01 12:50:00,46.51,46.6,46.51,46.58,128810.0,42.0048,42.0861,42.0048,42.068,128810.0
2021-02-01 13:00:00,46.57,46.74,46.57,46.71,143430.0,42.059,42.2125,42.059,42.1854,143430.0
2021-02-01 13:10:00,46.69,46.71,46.6,46.61,142750.0,42.1673,42.1854,42.0861,42.0951,142750.0
2021-02-01 13:20:00,46.62,46.73,46.62,46.68,106820.0,42.1041,42.2035,42.1041,42.1583,106820.0
2021-02-01 13:30:00,46.68,46.74,46.64,46.66,206280.0,42.1583,42.2125,42.1222,42.1402,206280.0
2021-02-01 13:40:00,46.66,46.66,46.6,46.63,96740.0,42.1402,42.1402,42.0861,42.1132,96740.0
2021-02-01 13:50:00,46.62,46.76,46.57,46.71,286530.0,42.1041,42.2306,42.059,42.1854,286530.0
2021-02-01 14:00:00,46.71,46.71,46.63,46.69,138080.0,42.1854,42.1854,42.1132,42.1673,138080.0
2021-02-01 14:10:00,46.71,46.9,46.7,46.9,291800.0,42.1854,42.357,42.1764,42.357,291800.0
2021-02-01 14:20:00,46.88,46.93,46.86,46.87,245960.0,42.3389,42.3841,42.3209,42.3299,245960.0
2021-02-01 14:30:00,46.86,46.86,46.71,46.73,132200.0,42.3209,42.3209,42.1854,42.2035,132200.0
2021-02-01 14:40:00,46.75,46.86,46.74,46.85,166910.0,42.2215,42.3209,42.2125,42.3118,166910.0
2021-02-01 14:50:00,46.85,46.91,46.78,46.8,153090.0,42.3118,42.366,42.2486,42.2667,153090.0
2021-02-01 15:00:00,46.8,46.9,46.8,46.89,149660.0,42.2667,42.357,42.2667,42.348,149660.0
2021-02-01 15:10:00,46.9,46.92,46.85,46.88,145700.0,42.357,42.3751,42.3118,42.3389,145700.0
2021-02-01 15:20:00,46.92,46.93,46.8,46.82,168620.0,42.3751,42.3841,42.2667,42.2847,168620.0
2021-02-01 15:30:00,46.82,46.86,46.74,46.81,232220.0,42.2847,42.3209,42.2125,42.2757,232220.0
2021-02-01 15:40:00,46.81,46.84,46.73,46.76,213280.0,42.2757,42.3028,42.2035,42.2306,213280.0
2021-02-01 15:50:00,46.74,46.84,46.65,46.68,937730.0,42.2125,42.3028,42.1312,42.1583,937730.0
2021-02-02 09:30:00,47.0,47.27,46.82,46.89,610420.0,42.4473,42.6912,42.2847,42.348,610420.0
2021-02-02 09:40:00,46.93,47.09,46.8,47.03,170660.0,42.3841,42.5286,42.2667,42.4744,170660.0
2021-02-02 09:50:00,47.02,47.05,46.93,47.01,270090.0,42.4654,42.4925,42.3841,42.4563,270090.0
2021-02-02 10:00:00,47.04,47.04,46.84,46.95,139660.0,42.4834,42.4834,42.3028,42.4022,139660.0
2021-02-02 10:10:00,46.97,47.07,46.8,47.02,168210.0,42.4202,42.5105,42.2667,42.4654,168210.0
2021-02-02 10:20:00,47.0,47.01,46.89,46.9,68420.0,42.4473,42.4563,42.348,42.357,68420.0
2021-02-02 10:30:00,46.9,47.01,46.9,47.0,129000.0,42.357,42.4563,42.357,42.4473,129000.0
2021-02-02 10:40:00,47.0,47.12,46.94,47.09,214410.0,42.4473,42.5557,42.3931,42.5286,214410.0
2021-02-02 10:50:00,47.06,47.17,47.05,47.1,145540.0,42.5015,42.6008,42.4925,42.5376,145540.0
2021-02-02 11:00:00,47.1,47.27,47.03,47.26,160870.0,42.5376,42.6912,42.4744,42.6821,160870.0
2021-02-02 11:10:00,47.27,47.27,47.12,47.16,170350.0,42.6912,42.6912,42.5557,42.5918,170350.0
2021-02-02 11:20:00,47.16,47.21,47.1,47.21,126600.0,42.5918,42.637,42.5376,42.637,126600.0
2021-02-02 11:30:00,47.21,47.22,47.15,47.2,100340.0,42.637,42.646,42.5828,42.6279,100340.0
2021-02-02 11:40:00,47.2,47.35,47.18,47.33,169190.0,42.6279,42.7634,42.6099,42.7453,169190.0
2021-02-02 11:50:00,47.33,47.43,47.31,47.38,166630.0,42.7453,42.8357,42.7273,42.7905,166630.0
2021-02-02 12:00:00,47.38,47.39,47.28,47.37,136180.0,42.7905,42.7995,42.7002,42.7815,136180.0
2021-02-02 12:10:00,47.36,47.4,47.32,47.39,98780.0,42.7724,42.8086,42.7363,42.7995,98780.0
2021-02-02 12:20:00,47.38,47.41,47.36,47.37,112320.0,42.7905,42.8176,42.7724,42.7815,112320.0
2021-02-02 12:30:00,47.39,47.56,47.38,47.53,310100.0,42.7995,42.9531,42.7905,42.926,310100.0
2021-02-02 12:40:00,47.53,47.63,47.5,47.56,195570.0,42.926,43.0163,42.8989,42.9531,195570.0
2021-02-02 12:50:00,47.56,47.62,47.52,47.55,193220.0,42.9531,43.0073,42.9169,42.944,193220.0
2021-02-02 13:00:00,47.55,47.55,47.42,47.42,113990.0,42.944,42.944,42.8266,42.8266,113990.0
2021-02-02 13:10:00,47.43,47.43,47.33,47.33,154150.0,42.8357,42.8357,42.7453,42.7453,154150.0
2021-02-02 13:20:00,47.34,47.45,47.34,47.41,402420.0,42.7544,42.8537,42.7544,42.8176,402420.0
2021-02-02 13:30:00,47.39,47.44,47.36,47.42,163980.0,42.7995,42.8447,42.7724,42.8266,163980.0
2021-02-02 13:40:00,47.43,47.54,47.4,47.51,135920.0,42.8357,42.935,42.8086,42.9079,135920.0
2021-02-02 13:50:00,47.51,47.52,47.44,47.44,81240.0,42.9079,42.9169,42.8447,42.8447,81240.0
2021-02-02 14:00:00,47.45,47.51,47.41,47.48,79870.0,42.8537,42.9079,42.8176,42.8808,79870.0
2021-02-02 14:10:00,47.49,47.52,47.45,47.51,83440.0,42.8898,42.9169,42.8537,42.9079,83440.0
2021-02-02 14:20:00,47.52,47.52,47.45,47.51,130030.0,42.9169,42.9169,42.8537,42.9079,130030.0
2021-02-02 14:30:00,47.5,47.63,47.48,47.62,183230.0,42.8989,43.0163,42.8808,43.0073,183230.0
2021-02-02 14:40:00,47.61,47.62,47.53,47.6,89560.0,42.9982,43.0073,42.926,42.9892,89560.0
2021-02-02 14:50:00,47.61,47.63,47.58,47.62,81410.0,42.9982,43.0163,42.9711,43.0073,81410.0
2021-02-02 15:00:00,47.6,47.6,47.54,47.58,79670.0,42.9892,42.9892,42.935,42.9711,79670.0
2021-02-02 15:10:00,47.58,47.64,47.55,47.61,108990.0,42.9711,43.0253,42.944,42.9982,108990.0
2021-02-02 15:20:00,47.62,47.7,47.6,47.69,156830.0,43.0073,43.0795,42.9892,43.0705,156830.0
2021-02-02 15:30:00,47.68,47.68,47.63,47.66,275090.0,43.0614,43.0614,43.0163,43.0434,275090.0
2021-02-02 15:40:00,47.67,47.68,47.6,47.67,285080.0,43.0524,43.0614,42.9892,43.0524,285080.0
2021-02-02 15:50:00,47.65,47.7,47.6,47.69,912320.0,43.0343,43.0795,42.9892,43.0705,912320.0
2021-02-03 09:30:00,47.72,47.85,47.45,47.7,522200.0,43.0976,43.215,42.8537,43.0795,522200.0
2021-02-03 09:40:00,47.71,47.75,47.45,47.64,294320.0,43.0885,43.1247,42.8537,43.0253,294320.0
2021-02-03 09:50:00,47.64,47.68,47.39,47.6,249860.0,43.0253,43.0614,42.7995,42.9892,249860.0
2021-02-03 10:00:00,47.63,47.63,47.31,47.32,137690.0,43.0163,43.0163,42.7273,42.7363,137690.0
2021-02-03 10:10:00,47.33,47.33,47.03,47.07,377570.0,42.7453,42.7453,42.4744,42.5105,377570.0
2021-02-03 10:20:00,47.02,47.04,46.81,46.81,190400.0,42.4654,42.4834,42.2757,42.2757,190400.0
2021-02-03 10:30:00,46.81,47.1,46.81,46.96,174610.0,42.2757,42.5376,42.2757,42.4112,174610.0
2021-02-03 10:40:00,46.98,47.07,46.96,46.98,131800.0,42.4292,42.5105,42.4112,42.4292,131800.0
2021-02-03 10:50:00,46.95,47.07,46.9,47.0,131250.0,42.4022,42.5105,42.357,42.4473,131250.0
2021-02-03 11:00:00,47.0,47.09,46.97,47.05,156480.0,42.4473,42.5286,42.4202,42.4925,156480.0
2021-02-03 11:10:00,47.02,47.02,46.93,46.96,181910.0,42.4654,42.4654,42.3841,42.4112,181910.0
2021-02-03 11:20:00,46.98,47.08,46.88,46.91,189350.0,42.4292,42.5196,42.3389,42.366,189350.0
2021-02-03 11:30:00,46.91,46.93,46.85,46.9,81210.0,42.366,42.3841,42.3118,42.357,81210.0
2021-02-03 11:40:00,46.92,46.93,46.85,46.85,81370.0,42.3751,42.3841,42.3118,42.3118,81370.0
2021-02-03 11:50:00,46.84,46.85,46.77,46.77,92010.0,42.3028,42.3118,42.2396,42.2396,92010.0
2021-02-03 12:00:00,46.78,46.84,46.74,46.77,66390.0,42.2486,42.3028,42.2125,42.2396,66390.0
2021-02-03 12:10:00,46.77,46.78,46.72,46.72,103560.0,42.2396,42.2486,42.1944,42.1944,103560.0
2021-02-03 12:20:00,46.72,46.78,46.71,46.77,241430.0,42.1944,42.2486,42.1854,42.2396,241430.0
2021-02-03 12:30:00,46.76,46.78,46.68,46.78,199240.0,42.2306,42.2486,42.1583,42.2486,199240.0
2021-02-03 12:40:00,46.79,46.85,46.79,46.81,88580.0,42.2577,42.3118,42.2577,42.2757,88580.0
2021-02-03 12:50:00,46.82,46.82,46.74,46.76,89130.0,42.2847,42.2847,42.2125,42.2306,89130.0
2021-02-03 13:00:00,46.76,46.78,46.68,46.68,90720.0,42.2306,42.2486,42.1583,42.1583,90720.0
2021-02-03 13:10:00,46.68,46.69,46.62,46.62,96890.0,42.1583,42.1673,42.1041,42.1041,96890.0
2021-02-03 13:20:00,46.62,46.68,46.61,46.65,111660.0,42.1041,42.1583,42.0951,42.1312,111660.0
2021-02-03 13:30:00,46.64,46.71,46.62,46.71,125520.0,42.1222,42.1854,42.1041,42.1854,125520.0
2021-02-03 13:40:00,46.7,46.76,46.69,46.74,93990.0,42.1764,42.2306,42.1673,42.2125,93990.0
2021-02-03 13:50:00,46.74,46.77,46.69,46.71,100160.0,42.2125,42.2396,42.1673,42.1854,100160.0
2021-02-03 14:00:00,46.72,46.74,46.69,46.7,172040.0,42.1944,42.2125,42.1673,42.1764,172040.0
2021-02-03 14:10:00,46.7,46.71,46.66,46.66,85770.0,42.1764,42.1854,42.1402,42.1402,85770.0
2021-02-03 14:20:00,46.67,46.71,46.65,46.71,159570.0,42.1493,42.1854,42.1312,42.1854,159570.0
2021-02-03 14:30:00,46.71,46.75,46.69,46.71,114620.0,42.1854,42.2215,42.1673,42.1854,114620.0
2021-02-03 14:40:00,46.7,46.71,46.6,46.6,134310.0,42.1764,42.1854,42.0861,42.0861,134310.0
2021-02-03 14:50:00,46.61,46.62,46.54,46.54,112550.0,42.0951,42.1041,42.0319,42.0319,112550.0
2021-02-03 15:00:00,46.53,46.61,46.51,46.61,139440.0,42.0228,42.0951,42.0048,42.0951,139440.0
2021-02-03 15:10:00,46.58,46.59,46.46,46.48,149650.0,42.068,42.077,41.9596,41.9777,149650.0
2021-02-03 15:20:00,46.48,46.55,46.46,46.5,182120.0,41.9777,42.0409,41.9596,41.9957,182120.0
2021-02-03 15:30:00,46.51,46.64,46.49,46.6,145050.0,42.0048,42.1222,41.9867,42.0861,145050.0
2021-02-03 15:40:00,46.58,46.65,46.52,46.58,254540.0,42.068,42.1312,42.0138,42.068,254540.0
2021-02-03 15:50:00,46.57,46.7,46.5,46.5,837340.0,42.059,42.1764,41.9957,41.9957,837340.0
2021-02-04 09:30:00,46.02,46.32,45.89,45.89,1030080.0,41.5622,41.8332,41.4448,41.4448,1030080.0
2021-02-04 09:40:00,45.91,46.06,45.75,46.03,458170.0,41.4629,41.5984,41.3184,41.5713,458170.0
2021-02-04 09:50:00,46.03,46.03,45.82,45.89,220620.0,41.5713,41.5713,41.3816,41.4448,220620.0
2021-02-04 10:00:00,45.91,45.95,45.77,45.82,245880.0,41.4629,41.499,41.3365,41.3816,245880.0
2021-02-04 10:10:00,45.83,46.0,45.83,45.99,262380.0,41.3906,41.5442,41.3906,41.5351,262380.0
2021-02-04 10:20:00,45.94,45.97,45.78,45.81,140640.0,41.49,41.5171,41.3455,41.3726,140640.0
2021-02-04 10:30:00,45.8,46.0,45.79,46.0,188760.0,41.3636,41.5442,41.3545,41.5442,188760.0
2021-02-04 10:40:00,46.02,46.32,45.98,46.32,342090.0,41.5622,41.8332,41.5261,41.8332,342090.0
2021-02-04 10:50:00,46.33,46.47,46.3,46.36,261390.0,41.8422,41.9687,41.8151,41.8693,261390.0
2021-02-04 11:00:00,46.36,46.43,46.25,46.25,157260.0,41.8693,41.9325,41.77,41.77,157260.0
2021-02-04 11:10:00,46.26,46.36,46.18,46.36,131230.0,41.779,41.8693,41.7067,41.8693,131230.0
2021-02-04 11:20:00,46.35,46.39,46.32,46.34,143770.0,41.8603,41.8964,41.8332,41.8512,143770.0
2021-02-04 11:30:00,46.36,46.44,46.34,46.41,69830.0,41.8693,41.9416,41.8512,41.9145,69830.0
2021-02-04 11:40:00,46.42,46.55,46.42,46.55,118630.0,41.9235,42.0409,41.9235,42.0409,118630.0
2021-02-04 11:50:00,46.54,46.55,46.44,46.46,39940.0,42.0319,42.0409,41.9416,41.9596,39940.0
2021-02-04 12:00:00,46.47,46.55,46.47,46.5,62620.0,41.9687,42.0409,41.9687,41.9957,62620.0
2021-02-04 12:10:00,46.5,46.66,46.5,46.58,129290.0,41.9957,42.1402,41.9957,42.068,129290.0
2021-02-04 12:20:00,46.59,46.62,46.56,46.59,106880.0,42.077,42.1041,42.0499,42.077,106880.0
2021-02-04 12:30:00,46.61,46.72,46.59,46.68,90470.0,42.0951,42.1944,42.077,42.1583,90470.0
2021-02-04 12:40:00,46.68,46.76,46.66,46.73,124300.0,42.1583,42.2306,42.1402,42.2035,124300.0
2021-02-04 12:50:00,46.73,46.73,46.66,46.67,61100.0,42.2035,42.2035,42.1402,42.1493,61100.0
2021-02-04 13:00:00,46.66,46.78,46.66,46.73,79350.0,42.1402,42.2486,42.1402,42.2035,79350.0
2021-02-04 13:10:00,46.74,46.8,46.67,46.71,101530.0,42.2125,42.2667,42.1493,42.1854,101530.0
2021-02-04 13:20:00,46.71,46.86,46.63,46.81,143670.0,42.1854,42.3209,42.1132,42.2757,143670.0
2021-02-04 13:30:00,46.81,46.81,46.74,46.75,56670.0,42.2757,42.2757,42.2125,42.2215,56670.0
2021-02-04 13:40:00,46.75,46.78,46.73,46.74,60190.0,42.2215,42.2486,42.2035,42.2125,60190.0
2021-02-04 13:50:00,46.75,46.75,46.71,46.73,168240.0,42.2215,42.2215,42.1854,42.2035,168240.0
2021-02-04 14:00:00,46.73,46.75,46.69,46.74,95030.0,42.2035,42.2215,42.1673,42.2125,95030.0
2021-02-04 14:10:00,46.72,46.74,46.71,46.73,144850.0,42.1944,42.2125,42.1854,42.2035,144850.0
2021-02-04 14:20:00,46.72,46.73,46.64,46.64,82330.0,42.1944,42.2035,42.1222,42.1222,82330.0
2021-02-04 14:30:00,46.64,46.7,46.6,46.64,414500.0,42.1222,42.1764,42.0861,42.1222,414500.0
2021-02-04 14:40:00,46.64,46.66,46.61,46.62,119420.0,42.1222,42.1402,42.0951,42.1041,119420.0
2021-02-04 14:50:00,46.63,46.71,46.61,46.7,104950.0,42.1132,42.1854,42.0951,42.1764,104950.0
2021-02-04 15:00:00,46.7,46.74,46.66,46.72,88100.0,42.1764,42.2125,42.1402,42.1944,88100.0
2021-02-04 15:10:00,46.71,46.71,46.67,46.7,124810.0,42.1854,42.1854,42.1493,42.1764,124810.0
2021-02-04 15:20:00,46.72,46.79,46.7,46.77,108450.0,42.1944,42.2577,42.1764,42.2396,108450.0
2021-02-04 15:30:00,46.77,46.92,46.76,46.86,272800.0,42.2396,42.3751,42.2306,42.3209,272800.0
2021-02-04 15:40:00,46.85,46.87,46.81,46.82,230590.0,42.3118,42.3299,42.2757,42.2847,230590.0
2021-02-04 15:50:00,46.81,47.12,46.79,47.1,1006440.0,42.2757,42.5557,42.2577,42.5376,1006440.0
2021-02-05 09:30:00,47.42,47.69,47.3,47.42,615260.0,42.8266,43.0705,42.7183,42.8266,615260.0
2021-02-05 09:40:00,47.46,47.64,47.41,47.42,273170.0,42.8628,43.0253,42.8176,42.8266,273170.0
2021-02-05 09:50:00,47.41,47.41,47.26,47.37,168380.0,42.8176,42.8176,42.6821,42.7815,168380.0
2021-02-05 10:00:00,47.35,47.42,47.23,47.29,116400.0,42.7634,42.8266,42.655,42.7092,116400.0
2021-02-05 10:10:00,47.3,47.34,47.16,47.19,137880.0,42.7183,42.7544,42.5918,42.6189,137880.0
2021-02-05 10:20:00,47.18,47.2,47.1,47.17,152780.0,42.6099,42.6279,42.5376,42.6008,152780.0
2021-02-05 10:30:00,47.16,47.2,47.1,47.16,109300.0,42.5918,42.6279,42.5376,42.5918,109300.0
2021-02-05 10:40:00,47.17,47.26,47.11,47.26,181690.0,42.6008,42.6821,42.5467,42.6821,181690.0
2021-02-05 10:50:00,47.26,47.27,47.02,47.15,197090.0,42.6821,42.6912,42.4654,42.5828,197090.0
2021-02-05 11:00:00,47.16,47.23,47.14,47.18,180710.0,42.5918,42.655,42.5738,42.6099,180710.0
2021-02-05 11:10:00,47.18,47.18,47.07,47.09,77750.0,42.6099,42.6099,42.5105,42.5286,77750.0
2021-02-05 11:20:00,47.09,47.09,46.98,46.98,67890.0,42.5286,42.5286,42.4292,42.4292,67890.0
2021-02-05 11:30:00,47.0,47.08,46.96,46.98,164460.0,42.4473,42.5196,42.4112,42.4292,164460.0
2021-02-05 11:40:00,46.99,47.01,46.95,46.95,127620.0,42.4383,42.4563,42.4022,42.4022,127620.0
2021-02-05 11:50:00,46.95,46.98,46.81,46.84,129510.0,42.4022,42.4292,42.2757,42.3028,129510.0
2021-02-05 12:00:00,46.81,46.97,46.8,46.93,133980.0,42.2757,42.4202,42.2667,42.3841,133980.0
2021-02-05 12:10:00,46.95,46.98,46.94,46.98,104990.0,42.4022,42.4292,42.3931,42.4292,104990.0
2021-02-05 12:20:00,46.98,47.0,46.95,46.96,91240.0,42.4292,42.4473,42.4022,42.4112,91240.0
2021-02-05 12:30:00,46.97,47.04,46.95,47.04,55100.0,42.4202,42.4834,42.4022,42.4834,55100.0
2021-02-05 12:40:00,47.06,47.11,47.04,47.07,77530.0,42.5015,42.5467,42.4834,42.5105,77530.0
2021-02-05 12:50:00,47.07,47.1,47.05,47.06,46680.0,42.5105,42.5376,42.4925,42.5015,46680.0
2021-02-05 13:00:00,47.09,47.09,47.02,47.05,67230.0,42.5286,42.5286,42.4654,42.4925,67230.0
2021-02-05 13:10:00,47.05,47.1,47.03,47.09,100520.0,42.4925,42.5376,42.4744,42.5286,100520.0
2021-02-05 13:20:00,47.1,47.1,46.98,46.98,106720.0,42.5376,42.5376,42.4292,42.4292,106720.0
2021-02-05 13:30:00,46.98,47.0,46.9,46.93,202810.0,42.4292,42.4473,42.357,42.3841,202810.0
2021-02-05 13:40:00,46.95,46.95,46.87,46.91,83360.0,42.4022,42.4022,42.3299,42.366,83360.0
2021-02-05 13:50:00,46.89,46.89,46.84,46.85,75220.0,42.348,42.348,42.3028,42.3118,75220.0
2021-02-05 14:00:00,46.87,46.87,46.8,46.82,115330.0,42.3299,42.3299,42.2667,42.2847,115330.0
2021-02-05 14:10:00,46.82,46.83,46.76,46.78,79890.0,42.2847,42.2938,42.2306,42.2486,79890.0
2021-02-05 14:20:00,46.8,46.82,46.76,46.8,94130.0,42.2667,42.2847,42.2306,42.2667,94130.0
2021-02-05 14:30:00,46.8,46.81,46.74,46.78,124440.0,42.2667,42.2757,42.2125,42.2486,124440.0
2021-02-05 14:40:00,46.77,46.78,46.73,46.74,293680.0,42.2396,42.2486,42.2035,42.2125,293680.0
2021-02-05 14:50:00,46.73,46.76,46.72,46.73,214980.0,42.2035,42.2306,42.1944,42.2035,214980.0
2021-02-05 15:00:00,46.73,46.73,46.66,46.69,176950.0,42.2035,42.2035,42.1402,42.1673,176950.0
2021-02-05 15:10:00,46.71,46.71,46.63,46.7,151250.0,42.1854,42.1854,42.1132,42.1764,151250.0
2021-02-05 15:20:00,46.7,46.71,46.61,46.62,129900.0,42.1764,42.1854,42.0951,42.1041,129900.0
2021-02-05 15:30:00,46.63,46.65,46.6,46.63,222480.0,42.1132,42.1312,42.0861,42.1132,222480.0
2021-02-05 15:40:00,46.64,46.66,46.58,46.58,353350.0,42.1222,42.1402,42.068,42.068,353350.0
2021-02-05 15:50:00,46.55,46.7,46.54,46.6,700110.0,42.0409,42.1764,42.0319,42.0861,700110.0
2021-02-08 09:30:00,46.87,47.05,46.84,46.9,790070.0,42.3299,42.4925,42.3028,42.357,790070.0
2021-02-08 09:40:00,46.91,46.91,46.69,46.89,252800.0,42.366,42.366,42.1673,42.348,252800.0
2021-02-08 09:50:00,46.91,46.99,46.78,46.83,147050.0,42.366,42.4383,42.2486,42.2938,147050.0
2021-02-08 10:00:00,46.84,46.86,46.77,46.8,311820.0,42.3028,42.3209,42.2396,42.2667,311820.0
2021-02-08 10:10:00,46.8,46.81,46.64,46.8,395120.0,42.2667,42.2757,42.1222,42.2667,395120.0
2021-02-08 10:20:00,46.8,46.81,46.63,46.69,136760.0,42.2667,42.2757,42.1132,42.1673,136760.0
2021-02-08 10:30:00,46.76,46.86,46.75,46.8,291000.0,42.2306,42.3209,42.2215,42.2667,291000.0
2021-02-08 10:40:00,46.79,46.84,46.77,46.8,333870.0,42.2577,42.3028,42.2396,42.2667,333870.0
2021-02-08 10:50:00,46.8,46.8,46.72,46.73,420760.0,42.2667,42.2667,42.1944,42.2035,420760.0
2021-02-08 11:00:00,46.74,46.85,46.74,46.8,477160.0,42.2125,42.3118,42.2125,42.2667,477160.0
2021-02-08 11:10:00,46.81,46.83,46.71,46.74,175340.0,42.2757,42.2938,42.1854,42.2125,175340.0
2021-02-08 11:20:00,46.76,46.77,46.7,46.7,47400.0,42.2306,42.2396,42.1764,42.1764,47400.0
2021-02-08 11:30:00,46.69,46.71,46.59,46.63,93900.0,42.1673,42.1854,42.077,42.1132,93900.0
2021-02-08 11:40:00,46.63,46.66,46.56,46.62,625580.0,42.1132,42.1402,42.0499,42.1041,625580.0
2021-02-08 11:50:00,46.62,46.65,46.59,46.61,240950.0,42.1041,42.1312,42.077,42.0951,240950.0
2021-02-08 12:00:00,46.61,46.64,46.6,46.6,87720.0,42.0951,42.1222,42.0861,42.0861,87720.0
2021-02-08 12:10:00,46.59,46.7,46.59,46.63,261070.0,42.077,42.1764,42.077,42.1132,261070.0
2021-02-08 12:20:00,46.63,46.67,46.62,46.63,363470.0,42.1132,42.1493,42.1041,42.1132,363470.0
2021-02-08 12:30:00,46.64,46.66,46.62,46.63,276430.0,42.1222,42.1402,42.1041,42.1132,276430.0
2021-02-08 12:40:00,46.61,46.74,46.59,46.71,210390.0,42.0951,42.2125,42.077,42.1854,210390.0
2021-02-08 12:50:00,46.7,46.71,46.65,46.69,77340.0,42.1764,42.1854,42.1312,42.1673,77340.0
2021-02-08 13:00:00,46.69,46.69,46.63,46.69,47260.0,42.1673,42.1673,42.1132,42.1673,47260.0
2021-02-08 13:10:00,46.71,46.74,46.68,46.71,95830.0,42.1854,42.2125,42.1583,42.1854,95830.0
2021-02-08 13:20:00,46.71,46.74,46.7,46.72,121270.0,42.1854,42.2125,42.1764,42.1944,121270.0
2021-02-08 13:30:00,46.73,46.75,46.69,46.69,226470.0,42.2035,42.2215,42.1673,42.1673,226470.0
2021-02-08 13:40:00,46.7,46.73,46.68,46.71,61160.0,42.1764,42.2035,42.1583,42.1854,61160.0
2021-02-08 13:50:00,46.7,46.7,46.61,46.65,42740.0,42.1764,42.1764,42.0951,42.1312,42740.0
2021-02-08 14:00:00,46.66,46.75,46.64,46.75,145790.0,42.1402,42.2215,42.1222,42.2215,145790.0
2021-02-08 14:10:00,46.75,46.8,46.75,46.77,106720.0,42.2215,42.2667,42.2215,42.2396,106720.0
2021-02-08 14:20:00,46.77,46.86,46.75,46.85,92560.0,42.2396,42.3209,42.2215,42.3118,92560.0
2021-02-08 14:30:00,46.85,46.96,46.85,46.95,117740.0,42.3118,42.4112,42.3118,42.4022,117740.0
2021-02-08 14:40:00,46.94,46.95,46.89,46.89,69290.0,42.3931,42.4022,42.348,42.348,69290.0
2021-02-08 14:50:00,46.9,46.97,46.88,46.94,59890.0,42.357,42.4202,42.3389,42.3931,59890.0
2021-02-08 15:00:00,46.92,47.0,46.92,46.99,73700.0,42.3751,42.4473,42.3751,42.4383,73700.0
2021-02-08 15:10:00,47.0,47.02,46.98,47.0,104660.0,42.4473,42.4654,42.4292,42.4473,104660.0
2021-02-08 15:20:00,47.01,47.03,46.99,47.0,118750.0,42.4563,42.4744,42.4383,42.4473,118750.0
2021-02-08 15:30:00,47.0,47.05,47.0,47.02,131080.0,42.4473,42.4925,42.4473,42.4654,131080.0
2021-02-08 15:40:00,47.03,47.07,46.97,47.06,291730.0,42.4744,42.5105,42.4202,42.5015,291730.0
2021-02-08 15:50:00,47.06,47.34,47.06,47.33,1703230.0,42.5015,42.7544,42.5015,42.7453,1703230.0
2021-02-09 09:30:00,47.2,47.31,47.12,47.17,277550.0,42.6279,42.7273,42.5557,42.6008,277550.0
2021-02-09 09:40:00,47.21,47.27,47.12,47.27,180620.0,42.637,42.6912,42.5557,42.6912,180620.0
2021-02-09 09:50:00,47.27,47.37,47.23,47.32,110540.0,42.6912,42.7815,42.655,42.7363,110540.0
2021-02-09 10:00:00,47.32,47.39,47.23,47.27,78050.0,42.7363,42.7995,42.655,42.6912,78050.0
2021-02-09 10:10:00,47.26,47.37,47.26,47.36,91970.0,42.6821,42.7815,42.6821,42.7724,91970.0
2021-02-09 10:20:00,47.37,47.37,47.23,47.23,85260.0,42.7815,42.7815,42.655,42.655,85260.0
2021-02-09 10:30:00,47.17,47.28,47.17,47.26,184410.0,42.6008,42.7002,42.6008,42.6821,184410.0
2021-02-09 10:40:00,47.24,47.25,47.18,47.21,83560.0,42.6641,42.6731,42.6099,42.637,83560.0
2021-02-09 10:50:00,47.21,47.21,47.09,47.11,136310.0,42.637,42.637,42.5286,42.5467,136310.0
2021-02-09 11:00:00,47.14,47.17,47.07,47.09,69310.0,42.5738,42.6008,42.5105,42.5286,69310.0
2021-02-09 11:10:00,47.1,47.1,46.86,46.93,107180.0,42.5376,42.5376,42.3209,42.3841,107180.0
2021-02-09 11:20:00,46.98,47.1,46.96,47.07,57820.0,42.4292,42.5376,42.4112,42.5105,57820.0
2021-02-09 11:30:00,47.05,47.17,47.05,47.17,57140.0,42.4925,42.6008,42.4925,42.6008,57140.0
2021-02-09 11:40:00,47.15,47.2,47.15,47.17,67340.0,42.5828,42.6279,42.5828,42.6008,67340.0
2021-02-09 11:50:00,47.19,47.25,47.19,47.23,118330.0,42.6189,42.6731,42.6189,42.655,118330.0
2021-02-09 12:00:00,47.2,47.34,47.2,47.34,244650.0,42.6279,42.7544,42.6279,42.7544,244650.0
2021-02-09 12:10:00,47.34,47.45,47.31,47.43,214670.0,42.7544,42.8537,42.7273,42.8357,214670.0
2021-02-09 12:20:00,47.44,47.48,47.41,47.46,80090.0,42.8447,42.8808,42.8176,42.8628,80090.0
2021-02-09 12:30:00,47.44,47.49,47.36,47.38,68730.0,42.8447,42.8898,42.7724,42.7905,68730.0
2021-02-09 12:40:00,47.37,47.42,47.35,47.41,87040.0,42.7815,42.8266,42.7634,42.8176,87040.0
2021-02-09 12:50:00,47.41,47.42,47.35,47.37,57570.0,42.8176,42.8266,42.7634,42.7815,57570.0
2021-02-09 13:00:00,47.39,47.5,47.37,47.5,89660.0,42.7995,42.8989,42.7815,42.8989,89660.0
2021-02-09 13:10:00,47.5,47.52,47.43,47.47,205360.0,42.8989,42.9169,42.8357,42.8718,205360.0
2021-02-09 13:20:00,47.46,47.49,47.42,47.47,89920.0,42.8628,42.8898,42.8266,42.8718,89920.0
2021-02-09 13:30:00,47.47,47.52,47.44,47.46,160700.0,42.8718,42.9169,42.8447,42.8628,160700.0
2021-02-09 13:40:00,47.46,47.49,47.38,47.39,64310.0,42.8628,42.8898,42.7905,42.7995,64310.0
2021-02-09 13:50:00,47.4,47.4,47.35,47.35,51200.0,42.8086,42.8086,42.7634,42.7634,51200.0
2021-02-09 14:00:00,47.36,47.39,47.34,47.39,51760.0,42.7724,42.7995,42.7544,42.7995,51760.0
2021-02-09 14:10:00,47.38,47.39,47.35,47.36,50850.0,42.7905,42.7995,42.7634,42.7724,50850.0
2021-02-09 14:20:00,47.36,47.38,47.31,47.34,66130.0,42.7724,42.7905,42.7273,42.7544,66130.0
2021-02-09 14:30:00,47.34,47.38,47.32,47.37,114990.0,42.7544,42.7905,42.7363,42.7815,114990.0
2021-02-09 14:40:00,47.39,47.43,47.37,47.4,98910.0,42.7995,42.8357,42.7815,42.8086,98910.0
2021-02-09 14:50:00,47.4,47.46,47.39,47.45,56370.0,42.8086,42.8628,42.7995,42.8537,56370.0
2021-02-09 15:00:00,47.45,47.45,47.38,47.39,193000.0,42.8537,42.8537,42.7905,42.7995,193000.0
2021-02-09 15:10:00,47.39,47.43,47.38,47.43,138310.0,42.7995,42.8357,42.7905,42.8357,138310.0
2021-02-09 15:20:00,47.43,47.46,47.38,47.39,224210.0,42.8357,42.8628,42.7905,42.7995,224210.0
2021-02-09 15:30:00,47.39,47.43,47.38,47.41,372130.0,42.7995,42.8357,42.7905,42.8176,372130.0
2021-02-09 15:40:00,47.41,47.44,47.38,47.41,355230.0,42.8176,42.8447,42.7905,42.8176,355230.0
2021-02-09 15:50:00,47.4,47.49,47.36,47.46,1144000.0,42.8086,42.8898,42.7724,42.8628,1144000.0
2021-02-10 09:30:00,47.69,47.75,47.36,47.43,435780.0,43.0705,43.1247,42.7724,42.8357,435780.0
2021-02-10 09:40:00,47.43,47.53,47.34,47.51,215850.0,42.8357,42.926,42.7544,42.9079,215850.0
2021-02-10 09:50:00,47.49,47.54,47.4,47.51,152050.0,42.8898,42.935,42.8086,42.9079,152050.0
2021-02-10 10:00:00,47.47,47.62,47.43,47.45,200760.0,42.8718,43.0073,42.8357,42.8537,200760.0
2021-02-10 10:10:00,47.46,47.46,47.24,47.24,134010.0,42.8628,42.8628,42.6641,42.6641,134010.0
2021-02-10 10:20:00,47.22,47.24,46.87,47.09,207670.0,42.646,42.6641,42.3299,42.5286,207670.0
2021-02-10 10:30:00,46.98,47.1,46.89,46.92,208530.0,42.4292,42.5376,42.348,42.3751,208530.0
2021-02-10 10:40:00,46.87,46.94,46.55,46.72,201960.0,42.3299,42.3931,42.0409,42.1944,201960.0
2021-02-10 10:50:00,46.75,46.95,46.73,46.92,129700.0,42.2215,42.4022,42.2035,42.3751,129700.0
2021-02-10 11:00:00,46.92,46.97,46.77,46.86,122470.0,42.3751,42.4202,42.2396,42.3209,122470.0
2021-02-10 11:10:00,46.89,47.0,46.86,46.95,126710.0,42.348,42.4473,42.3209,42.4022,126710.0
2021-02-10 11:20:00,46.95,47.08,46.92,46.93,125990.0,42.4022,42.5196,42.3751,42.3841,125990.0
2021-02-10 11:30:00,46.93,47.02,46.83,46.97,68120.0,42.3841,42.4654,42.2938,42.4202,68120.0
2021-02-10 11:40:00,47.0,47.0,46.94,47.0,54170.0,42.4473,42.4473,42.3931,42.4473,54170.0
2021-02-10 11:50:00,47.0,47.05,46.94,46.94,84170.0,42.4473,42.4925,42.3931,42.3931,84170.0
2021-02-10 12:00:00,46.94,46.94,46.89,46.92,100810.0,42.3931,42.3931,42.348,42.3751,100810.0
2021-02-10 12:10:00,46.93,47.0,46.89,46.99,47770.0,42.3841,42.4473,42.348,42.4383,47770.0
2021-02-10 12:20:00,46.98,47.01,46.87,46.99,89660.0,42.4292,42.4563,42.3299,42.4383,89660.0
2021-02-10 12:30:00,46.98,47.01,46.93,46.93,38060.0,42.4292,42.4563,42.3841,42.3841,38060.0
2021-02-10 12:40:00,46.93,46.99,46.92,46.99,67670.0,42.3841,42.4383,42.3751,42.4383,67670.0
2021-02-10 12:50:00,46.98,47.0,46.94,46.96,98460.0,42.4292,42.4473,42.3931,42.4112,98460.0
2021-02-10 13:00:00,46.95,46.99,46.93,46.97,54310.0,42.4022,42.4383,42.3841,42.4202,54310.0
2021-02-10 13:10:00,46.96,46.98,46.94,46.94,66660.0,42.4112,42.4292,42.3931,42.3931,66660.0
2021-02-10 13:20:00,46.94,46.95,46.89,46.91,75360.0,42.3931,42.4022,42.348,42.366,75360.0
2021-02-10 13:30:00,46.9,46.94,46.88,46.94,47760.0,42.357,42.3931,42.3389,42.3931,47760.0
2021-02-10 13:40:00,46.95,46.97,46.85,46.88,113250.0,42.4022,42.4202,42.3118,42.3389,113250.0
2021-02-10 13:50:00,46.87,46.91,46.86,46.9,41820.0,42.3299,42.366,42.3209,42.357,41820.0
2021-02-10 14:00:00,46.9,46.97,46.9,46.91,97920.0,42.357,42.4202,42.357,42.366,97920.0
2021-02-10 14:10:00,46.91,46.96,46.91,46.95,95370.0,42.366,42.4112,42.366,42.4022,95370.0
2021-02-10 14:20:00,46.95,47.0,46.84,46.99,144760.0,42.4022,42.4473,42.3028,42.4383,144760.0
2021-02-10 14:30:00,47.0,47.12,47.0,47.09,106240.0,42.4473,42.5557,42.4473,42.5286,106240.0
2021-02-10 14:40:00,47.09,47.16,47.09,47.12,133300.0,42.5286,42.5918,42.5286,42.5557,133300.0
2021-02-10 14:50:00,47.1,47.14,47.03,47.13,131760.0,42.5376,42.5738,42.4744,42.5647,131760.0
2021-02-10 15:00:00,47.15,47.2,47.08,47.14,208020.0,42.5828,42.6279,42.5196,42.5738,208020.0
2021-02-10 15:10:00,47.15,47.25,47.13,47.2,124800.0,42.5828,42.6731,42.5647,42.6279,124800.0
2021-02-10 15:20:00,47.19,47.19,47.05,47.07,293310.0,42.6189,42.6189,42.4925,42.5105,293310.0
2021-02-10 15:30:00,47.08,47.13,46.95,46.96,169910.0,42.5196,42.5647,42.4022,42.4112,169910.0
2021-02-10 15:40:00,46.96,46.97,46.86,46.94,210400.0,42.4112,42.4202,42.3209,42.3931,210400.0
2021-02-10 15:50:00,46.92,47.03,46.89,46.97,1016650.0,42.3751,42.4744,42.348,42.4202,1016650.0
2021-02-11 09:30:00,47.38,47.54,47.1,47.25,451940.0,42.7905,42.935,42.5376,42.6731,451940.0
2021-02-11 09:40:00,47.26,47.3,47.07,47.2,121440.0,42.6821,42.7183,42.5105,42.6279,121440.0
2021-02-11 09:50:00,47.26,47.26,47.03,47.14,234780.0,42.6821,42.6821,42.4744,42.5738,234780.0
2021-02-11 10:00:00,47.1,47.22,47.1,47.17,103500.0,42.5376,42.646,42.5376,42.6008,103500.0
2021-02-11 10:10:00,47.14,47.31,47.11,47.31,92690.0,42.5738,42.7273,42.5467,42.7273,92690.0
2021-02-11 10:20:00,47.32,47.35,47.23,47.29,192650.0,42.7363,42.7634,42.655,42.7092,192650.0
2021-02-11 10:30:00,47.31,47.33,47.21,47.28,109970.0,42.7273,42.7453,42.637,42.7002,109970.0
2021-02-11 10:40:00,47.27,47.39,47.25,47.36,227890.0,42.6912,42.7995,42.6731,42.7724,227890.0
2021-02-11 10:50:00,47.38,47.4,47.14,47.22,343860.0,42.7905,42.8086,42.5738,42.646,343860.0
2021-02-11 11:00:00,47.24,47.37,47.19,47.36,126890.0,42.6641,42.7815,42.6189,42.7724,126890.0
2021-02-11 11:10:00,47.34,47.44,47.3,47.34,347030.0,42.7544,42.8447,42.7183,42.7544,347030.0
2021-02-11 11:20:00,47.35,47.37,47.33,47.34,252020.0,42.7634,42.7815,42.7453,42.7544,252020.0
2021-02-11 11:30:00,47.35,47.43,47.34,47.38,218070.0,42.7634,42.8357,42.7544,42.7905,218070.0
2021-02-11 11:40:00,47.39,47.42,47.36,47.39,195250.0,42.7995,42.8266,42.7724,42.7995,195250.0
2021-02-11 11:50:00,47.39,47.41,47.34,47.38,195490.0,42.7995,42.8176,42.7544,42.7905,195490.0
2021-02-11 12:00:00,47.38,47.43,47.35,47.36,231250.0,42.7905,42.8357,42.7634,42.7724,231250.0
2021-02-11 12:10:00,47.33,47.39,47.16,47.16,181050.0,42.7453,42.7995,42.5918,42.5918,181050.0
2021-02-11 12:20:00,47.18,47.23,46.96,46.97,214030.0,42.6099,42.655,42.4112,42.4202,214030.0
2021-02-11 12:30:00,46.92,47.16,46.92,47.12,130350.0,42.3751,42.5918,42.3751,42.5557,130350.0
2021-02-11 12:40:00,47.14,47.14,46.96,47.13,262990.0,42.5738,42.5738,42.4112,42.5647,262990.0
2021-02-11 12:50:00,47.16,47.33,47.11,47.28,94010.0,42.5918,42.7453,42.5467,42.7002,94010.0
2021-02-11 13:00:00,47.31,47.33,47.23,47.23,139690.0,42.7273,42.7453,42.655,42.655,139690.0
2021-02-11 13:10:00,47.23,47.35,47.23,47.32,171960.0,42.655,42.7634,42.655,42.7363,171960.0
2021-02-11 13:20:00,47.32,47.44,47.32,47.39,239200.0,42.7363,42.8447,42.7363,42.7995,239200.0
2021-02-11 13:30:00,47.4,47.49,47.38,47.46,719070.0,42.8086,42.8898,42.7905,42.8628,719070.0
2021-02-11 13:40:00,47.46,47.49,47.35,47.4,173510.0,42.8628,42.8898,42.7634,42.8086,173510.0
2021-02-11 13:50:00,47.41,47.45,47.39,47.39,238930.0,42.8176,42.8537,42.7995,42.7995,238930.0
2021-02-11 14:00:00,47.4,47.42,47.32,47.41,112970.0,42.8086,42.8266,42.7363,42.8176,112970.0
2021-02-11 14:10:00,47.39,47.46,47.36,47.45,138710.0,42.7995,42.8628,42.7724,42.8537,138710.0
2021-02-11 14:20:00,47.47,47.52,47.36,47.52,171380.0,42.8718,42.9169,42.7724,42.9169,171380.0
2021-02-11 14:30:00,47.51,47.53,47.41,47.44,140970.0,42.9079,42.926,42.8176,42.8447,140970.0
2021-02-11 14:40:00,47.44,47.58,47.44,47.57,91600.0,42.8447,42.9711,42.8447,42.9621,91600.0
2021-02-11 14:50:00,47.57,47.58,47.46,47.51,142010.0,42.9621,42.9711,42.8628,42.9079,142010.0
2021-02-11 15:00:00,47.5,47.55,47.44,47.54,371450.0,42.8989,42.944,42.8447,42.935,371450.0
2021-02-11 15:10:00,47.55,47.62,47.51,47.57,391420.0,42.944,43.0073,42.9079,42.9621,391420.0
2021-02-11 15:20:00,47.58,47.67,47.55,47.65,177680.0,42.9711,43.0524,42.944,43.0343,177680.0
2021-02-11 15:30:00,47.66,47.68,47.57,47.58,266360.0,43.0434,43.0614,42.9621,42.9711,266360.0
2021-02-11 15:40:00,47.58,47.74,47.54,47.69,275620.0,42.9711,43.1156,42.935,43.0705,275620.0
2021-02-11 15:50:00,47.7,47.94,47.69,47.87,846140.0,43.0795,43.2963,43.0705,43.233,846140.0
2021-02-12 09:30:00,47.84,47.95,47.49,47.79,451200.0,43.2059,43.3053,42.8898,43.1608,451200.0
2021-02-12 09:40:00,47.8,47.8,47.62,47.74,77630.0,43.1698,43.1698,43.0073,43.1156,77630.0
2021-02-12 09:50:00,47.72,47.79,47.67,47.73,167280.0,43.0976,43.1608,43.0524,43.1066,167280.0
2021-02-12 10:00:00,47.7,47.87,47.68,47.83,246380.0,43.0795,43.233,43.0614,43.1969,246380.0
2021-02-12 10:10:00,47.81,47.85,47.71,47.77,203780.0,43.1789,43.215,43.0885,43.1427,203780.0
2021-02-12 10:20:00,47.78,47.97,47.75,47.93,187950.0,43.1518,43.3234,43.1247,43.2872,187950.0
2021-02-12 10:30:00,47.95,47.98,47.83,47.96,178370.0,43.3053,43.3324,43.1969,43.3143,178370.0
2021-02-12 10:40:00,47.96,48.08,47.94,48.07,500920.0,43.3143,43.4227,43.2963,43.4137,500920.0
2021-02-12 10:50:00,48.07,48.12,48.03,48.12,232900.0,43.4137,43.4588,43.3775,43.4588,232900.0
2021-02-12 11:00:00,48.12,48.18,48.05,48.18,241370.0,43.4588,43.513,43.3956,43.513,241370.0
2021-02-12 11:10:00,48.16,48.33,48.15,48.28,246720.0,43.4949,43.6485,43.4859,43.6033,246720.0
2021-02-12 11:20:00,48.29,48.3,48.17,48.26,153820.0,43.6124,43.6214,43.504,43.5853,153820.0
2021-02-12 11:30:00,48.25,48.32,48.15,48.16,122450.0,43.5762,43.6394,43.4859,43.4949,122450.0
2021-02-12 11:40:00,48.15,48.16,48.09,48.15,101550.0,43.4859,43.4949,43.4317,43.4859,101550.0
2021-02-12 11:50:00,48.16,48.16,48.0,48.02,99580.0,43.4949,43.4949,43.3504,43.3685,99580.0
2021-02-12 12:00:00,48.0,48.13,48.0,48.06,199170.0,43.3504,43.4679,43.3504,43.4046,199170.0
2021-02-12 12:10:00,48.07,48.16,48.05,48.15,184010.0,43.4137,43.4949,43.3956,43.4859,184010.0
2021-02-12 12:20:00,48.16,48.3,48.15,48.27,99770.0,43.4949,43.6214,43.4859,43.5943,99770.0
2021-02-12 12:30:00,48.25,48.28,48.2,48.23,91760.0,43.5762,43.6033,43.5311,43.5582,91760.0
2021-02-12 12:40:00,48.22,48.35,48.2,48.35,168970.0,43.5491,43.6665,43.5311,43.6665,168970.0
2021-02-12 12:50:00,48.35,48.36,48.25,48.33,142280.0,43.6665,43.6756,43.5762,43.6485,142280.0
2021-02-12 13:00:00,48.33,48.37,48.3,48.34,84830.0,43.6485,43.6846,43.6214,43.6575,84830.0
2021-02-12 13:10:00,48.32,48.37,48.25,48.29,97230.0,43.6394,43.6846,43.5762,43.6124,97230.0
2021-02-12 13:20:00,48.26,48.31,48.23,48.3,101800.0,43.5853,43.6304,43.5582,43.6214,101800.0
2021-02-12 13:30:00,48.28,48.37,48.28,48.37,73190.0,43.6033,43.6846,43.6033,43.6846,73190.0
2021-02-12 13:40:00,48.35,48.39,48.31,48.31,51620.0,43.6665,43.7027,43.6304,43.6304,51620.0
2021-02-12 13:50:00,48.31,48.35,48.24,48.26,54030.0,43.6304,43.6665,43.5672,43.5853,54030.0
2021-02-12 14:00:00,48.26,48.29,48.23,48.29,68270.0,43.5853,43.6124,43.5582,43.6124,68270.0
2021-02-12 14:10:00,48.27,48.33,48.24,48.33,85710.0,43.5943,43.6485,43.5672,43.6485,85710.0
2021-02-12 14:20:00,48.32,48.37,48.29,48.36,308120.0,43.6394,43.6846,43.6124,43.6756,308120.0
2021-02-12 14:30:00,48.37,48.38,48.29,48.29,118210.0,43.6846,43.6936,43.6124,43.6124,118210.0
2021-02-12 14:40:00,48.31,48.42,48.28,48.41,103500.0,43.6304,43.7298,43.6033,43.7207,103500.0
2021-02-12 14:50:00,48.42,48.42,48.32,48.38,66770.0,43.7298,43.7298,43.6394,43.6936,66770.0
2021-02-12 15:00:00,48.38,48.38,48.34,48.34,99600.0,43.6936,43.6936,43.6575,43.6575,99600.0
2021-02-12 15:10:00,48.36,48.41,48.35,48.39,102510.0,43.6756,43.7207,43.6665,43.7027,102510.0
2021-02-12 15:20:00,48.37,48.42,48.36,48.4,123360.0,43.6846,43.7298,43.6756,43.7117,123360.0
2021-02-12 15:30:00,48.4,48.5,48.39,48.49,301820.0,43.7117,43.802,43.7027,43.793,301820.0
2021-02-12 15:40:00,48.49,48.55,48.47,48.54,410730.0,43.793,43.8472,43.7749,43.8381,410730.0
2021-02-12 15:50:00,48.53,48.7,48.52,48.67,917210.0,43.8291,43.9826,43.8201,43.9555,917210.0
2021-02-16 09:30:00,48.95,49.17,48.88,49.03,874750.0,44.2084,44.4071,44.1452,44.2807,874750.0
2021-02-16 09:40:00,49.0,49.21,48.93,49.13,295860.0,44.2536,44.4432,44.1904,44.371,295860.0
2021-02-16 09:50:00,49.16,49.26,49.09,49.23,231960.0,44.3981,44.4884,44.3349,44.4613,231960.0
2021-02-16 10:00:00,49.24,49.48,49.2,49.45,271730.0,44.4703,44.6871,44.4342,44.66,271730.0
2021-02-16 10:10:00,49.44,49.45,49.16,49.28,538380.0,44.651,44.66,44.3981,44.5065,538380.0
2021-02-16 10:20:00,49.25,49.34,49.24,49.32,128450.0,44.4794,44.5606,44.4703,44.5426,128450.0
2021-02-16 10:30:00,49.33,49.43,49.3,49.43,248320.0,44.5516,44.6419,44.5245,44.6419,248320.0
2021-02-16 10:40:00,49.45,49.46,49.21,49.27,123870.0,44.66,44.669,44.4432,44.4974,123870.0
2021-02-16 10:50:00,49.27,49.3,49.15,49.24,102980.0,44.4974,44.5245,44.3891,44.4703,102980.0
2021-02-16 11:00:00,49.26,49.34,49.21,49.23,291670.0,44.4884,44.5606,44.4432,44.4613,291670.0
2021-02-16 11:10:00,49.24,49.28,49.2,49.25,203170.0,44.4703,44.5065,44.4342,44.4794,203170.0
2021-02-16 11:20:00,49.24,49.28,49.14,49.18,231760.0,44.4703,44.5065,44.38,44.4161,231760.0
2021-02-16 11:30:00,49.15,49.34,49.11,49.3,205470.0,44.3891,44.5606,44.3529,44.5245,205470.0
2021-02-16 11:40:00,49.29,49.33,49.12,49.14,157870.0,44.5155,44.5516,44.362,44.38,157870.0
2021-02-16 11:50:00,49.11,49.19,49.04,49.08,374410.0,44.3529,44.4252,44.2897,44.3258,374410.0
2021-02-16 12:00:00,49.06,49.11,48.79,48.8,220980.0,44.3078,44.3529,44.0639,44.073,220980.0
2021-02-16 12:10:00,48.81,48.97,48.81,48.88,174120.0,44.082,44.2265,44.082,44.1452,174120.0
2021-02-16 12:20:00,48.86,49.04,48.85,48.99,228200.0,44.1271,44.2897,44.1181,44.2445,228200.0
2021-02-16 12:30:00,49.0,49.05,48.96,48.96,135690.0,44.2536,44.2987,44.2175,44.2175,135690.0
2021-02-16 12:40:00,48.95,49.0,48.93,48.96,81430.0,44.2084,44.2536,44.1904,44.2175,81430.0
2021-02-16 12:50:00,48.96,49.05,48.94,49.04,141270.0,44.2175,44.2987,44.1994,44.2897,141270.0
2021-02-16 13:00:00,49.03,49.12,49.02,49.09,195490.0,44.2807,44.362,44.2716,44.3349,195490.0
2021-02-16 13:10:00,49.08,49.12,49.05,49.08,132130.0,44.3258,44.362,44.2987,44.3258,132130.0
2021-02-16 13:20:00,49.1,49.11,49.02,49.06,88380.0,44.3439,44.3529,44.2716,44.3078,88380.0
2021-02-16 13:30:00,49.04,49.1,49.02,49.03,150260.0,44.2897,44.3439,44.2716,44.2807,150260.0
2021-02-16 13:40:00,49.05,49.05,48.95,49.02,143990.0,44.2987,44.2987,44.2084,44.2716,143990.0
2021-02-16 13:50:00,49.01,49.03,48.92,48.92,99740.0,44.2626,44.2807,44.1813,44.1813,99740.0
2021-02-16 14:00:00,48.93,49.01,48.92,49.0,165000.0,44.1904,44.2626,44.1813,44.2536,165000.0
2021-02-16 14:10:00,48.99,49.05,48.97,49.0,82430.0,44.2445,44.2987,44.2265,44.2536,82430.0
2021-02-16 14:20:00,49.01,49.01,48.96,48.98,40020.0,44.2626,44.2626,44.2175,44.2355,40020.0
2021-02-16 14:30:00,48.99,49.01,48.89,48.93,142040.0,44.2445,44.2626,44.1542,44.1904,142040.0
2021-02-16 14:40:00,48.92,48.95,48.83,48.85,135790.0,44.1813,44.2084,44.1,44.1181,135790.0
2021-02-16 14:50:00,48.87,48.88,48.76,48.85,142830.0,44.1362,44.1452,44.0368,44.1181,142830.0
2021-02-16 15:00:00,48.84,48.89,48.78,48.88,177550.0,44.1091,44.1542,44.0549,44.1452,177550.0
2021-02-16 15:10:00,48.88,48.88,48.74,48.74,180200.0,44.1452,44.1452,44.0188,44.0188,180200.0
2021-02-16 15:20:00,48.77,48.86,48.77,48.78,104900.0,44.0459,44.1271,44.0459,44.0549,104900.0
2021-02-16 15:30:00,48.77,48.81,48.71,48.71,121860.0,44.0459,44.082,43.9917,43.9917,121860.0
2021-02-16 15:40:00,48.72,48.78,48.71,48.77,130330.0,44.0007,44.0549,43.9917,44.0459,130330.0
2021-02-16 15:50:00,48.78,48.93,48.7,48.91,577890.0,44.0549,44.1904,43.9826,44.1723,577890.0
2021-02-17 09:30:00,48.42,48.47,48.1,48.2,683320.0,43.7298,43.7749,43.4408,43.5311,683320.0
2021-02-17 09:40:00,48.21,48.48,48.13,48.45,160490.0,43.5401,43.784,43.4679,43.7569,160490.0
2021-02-17 09:50:00,48.45,48.61,48.43,48.44,150280.0,43.7569,43.9014,43.7388,43.7478,150280.0
2021-02-17 10:00:00,48.44,48.58,48.27,48.38,94070.0,43.7478,43.8743,43.5943,43.6936,94070.0
2021-02-17 10:10:00,48.41,48.41,48.04,48.24,194030.0,43.7207,43.7207,43.3866,43.5672,194030.0
2021-02-17 10:20:00,48.34,48.34,48.06,48.09,184960.0,43.6575,43.6575,43.4046,43.4317,184960.0
2021-02-17 10:30:00,48.06,48.09,47.86,47.98,247430.0,43.4046,43.4317,43.224,43.3324,247430.0
2021-02-17 10:40:00,47.96,47.99,47.83,47.93,133380.0,43.3143,43.3414,43.1969,43.2872,133380.0
2021-02-17 10:50:00,47.98,48.13,47.98,48.1,236760.0,43.3324,43.4679,43.3324,43.4408,236760.0
2021-02-17 11:00:00,48.09,48.09,47.93,47.94,201250.0,43.4317,43.4317,43.2872,43.2963,201250.0
2021-02-17 11:10:00,47.96,48.0,47.68,47.7,194130.0,43.3143,43.3504,43.0614,43.0795,194130.0
2021-02-17 11:20:00,47.71,47.82,47.65,47.8,173780.0,43.0885,43.1879,43.0343,43.1698,173780.0
2021-02-17 11:30:00,47.77,47.87,47.6,47.63,205560.0,43.1427,43.233,42.9892,43.0163,205560.0
2021-02-17 11:40:00,47.64,47.7,47.51,47.65,376590.0,43.0253,43.0795,42.9079,43.0343,376590.0
2021-02-17 11:50:00,47.67,47.68,47.57,47.67,91930.0,43.0524,43.0614,42.9621,43.0524,91930.0
2021-02-17 12:00:00,47.68,47.79,47.68,47.77,99110.0,43.0614,43.1608,43.0614,43.1427,99110.0
2021-02-17 12:10:00,47.77,47.84,47.7,47.73,172750.0,43.1427,43.2059,43.0795,43.1066,172750.0
2021-02-17 12:20:00,47.75,47.81,47.71,47.81,114750.0,43.1247,43.1789,43.0885,43.1789,114750.0
2021-02-17 12:30:00,47.81,47.85,47.76,47.77,123020.0,43.1789,43.215,43.1337,43.1427,123020.0
2021-02-17 12:40:00,47.78,47.97,47.77,47.97,241840.0,43.1518,43.3234,43.1427,43.3234,241840.0
2021-02-17 12:50:00,47.97,47.97,47.83,47.88,94260.0,43.3234,43.3234,43.1969,43.2421,94260.0
2021-02-17 13:00:00,47.86,48.08,47.86,48.07,314380.0,43.224,43.4227,43.224,43.4137,314380.0
2021-02-17 13:10:00,48.04,48.08,48.02,48.02,47680.0,43.3866,43.4227,43.3685,43.3685,47680.0
2021-02-17 13:20:00,48.04,48.04,47.99,48.03,80760.0,43.3866,43.3866,43.3414,43.3775,80760.0
2021-02-17 13:30:00,48.08,48.11,48.01,48.01,47030.0,43.4227,43.4498,43.3595,43.3595,47030.0
2021-02-17 13:40:00,48.01,48.08,48.0,48.05,110340.0,43.3595,43.4227,43.3504,43.3956,110340.0
2021-02-17 13:50:00,48.02,48.06,47.95,47.96,68680.0,43.3685,43.4046,43.3053,43.3143,68680.0
2021-02-17 14:00:00,47.96,48.17,47.96,48.17,86640.0,43.3143,43.504,43.3143,43.504,86640.0
2021-02-17 14:10:00,48.18,48.18,48.05,48.07,73160.0,43.513,43.513,43.3956,43.4137,73160.0
2021-02-17 14:20:00,48.06,48.06,47.98,48.02,102490.0,43.4046,43.4046,43.3324,43.3685,102490.0
2021-02-17 14:30:00,48.01,48.13,47.99,48.13,62100.0,43.3595,43.4679,43.3414,43.4679,62100.0
2021-02-17 14:40:00,48.13,48.19,48.06,48.12,134150.0,43.4679,43.522,43.4046,43.4588,134150.0
2021-02-17 14:50:00,48.15,48.15,48.08,48.13,82560.0,43.4859,43.4859,43.4227,43.4679,82560.0
2021-02-17 15:00:00,48.13,48.24,48.13,48.21,117000.0,43.4679,43.5672,43.4679,43.5401,117000.0
2021-02-17 15:10:00,48.22,48.22,48.14,48.22,92620.0,43.5491,43.5491,43.4769,43.5491,92620.0
2021-02-17 15:20:00,48.23,48.31,48.23,48.3,107690.0,43.5582,43.6304,43.5582,43.6214,107690.0
2021-02-17 15:30:00,48.31,48.41,48.29,48.38,269910.0,43.6304,43.7207,43.6124,43.6936,269910.0
2021-02-17 15:40:00,48.4,48.43,48.38,48.4,257420.0,43.7117,43.7388,43.6936,43.7117,257420.0
2021-02-17 15:50:00,48.41,48.48,48.25,48.25,706930.0,43.7207,43.784,43.5762,43.5762,706930.0
2021-02-18 09:30:00,48.02,48.05,47.63,47.84,470160.0,43.3685,43.3956,43.0163,43.2059,470160.0
2021-02-18 09:40:00,47.74,47.85,47.61,47.81,128200.0,43.1156,43.215,42.9982,43.1789,128200.0
2021-02-18 09:50:00,47.72,47.87,47.65,47.75,165970.0,43.0976,43.233,43.0343,43.1247,165970.0
2021-02-18 10:00:00,47.76,47.81,47.56,47.61,205360.0,43.1337,43.1789,42.9531,42.9982,205360.0
2021-02-18 10:10:00,47.62,47.74,47.51,47.57,194580.0,43.0073,43.1156,42.9079,42.9621,194580.0
2021-02-18 10:20:00,47.58,47.65,47.54,47.64,139930.0,42.9711,43.0343,42.935,43.0253,139930.0
2021-02-18 10:30:00,47.64,47.64,47.53,47.55,125110.0,43.0253,43.0253,42.926,42.944,125110.0
2021-02-18 10:40:00,47.54,47.77,47.54,47.72,99540.0,42.935,43.1427,42.935,43.0976,99540.0
2021-02-18 10:50:00,47.7,47.81,47.69,47.72,88790.0,43.0795,43.1789,43.0705,43.0976,88790.0
2021-02-18 11:00:00,47.75,47.87,47.69,47.83,260790.0,43.1247,43.233,43.0705,43.1969,260790.0
2021-02-18 11:10:00,47.83,48.03,47.75,47.94,338290.0,43.1969,43.3775,43.1247,43.2963,338290.0
2021-02-18 11:20:00,47.93,48.0,47.91,47.95,190530.0,43.2872,43.3504,43.2692,43.3053,190530.0
2021-02-18 11:30:00,47.95,48.04,47.86,47.86,182960.0,43.3053,43.3866,43.224,43.224,182960.0
2021-02-18 11:40:00,47.86,47.91,47.84,47.91,140120.0,43.224,43.2692,43.2059,43.2692,140120.0
2021-02-18 11:50:00,47.9,47.99,47.89,47.96,175770.0,43.2601,43.3414,43.2511,43.3143,175770.0
2021-02-18 12:00:00,47.96,48.0,47.91,47.95,200650.0,43.3143,43.3504,43.2692,43.3053,200650.0
2021-02-18 12:10:00,47.95,47.98,47.89,47.98,71790.0,43.3053,43.3324,43.2511,43.3324,71790.0
2021-02-18 12:20:00,47.99,48.11,47.99,48.1,157540.0,43.3414,43.4498,43.3414,43.4408,157540.0
2021-02-18 12:30:00,48.1,48.1,48.02,48.02,69660.0,43.4408,43.4408,43.3685,43.3685,69660.0
2021-02-18 12:40:00,48.03,48.2,48.02,48.16,166140.0,43.3775,43.5311,43.3685,43.4949,166140.0
2021-02-18 12:50:00,48.13,48.13,48.06,48.1,55580.0,43.4679,43.4679,43.4046,43.4408,55580.0
2021-02-18 13:00:00,48.1,48.17,48.06,48.12,135640.0,43.4408,43.504,43.4046,43.4588,135640.0
2021-02-18 13:10:00,48.11,48.2,48.08,48.19,79000.0,43.4498,43.5311,43.4227,43.522,79000.0
2021-02-18 13:20:00,48.18,48.42,48.17,48.38,188200.0,43.513,43.7298,43.504,43.6936,188200.0
2021-02-18 13:30:00,48.37,48.49,48.36,48.48,142280.0,43.6846,43.793,43.6756,43.784,142280.0
2021-02-18 13:40:00,48.49,48.52,48.43,48.5,384450.0,43.793,43.8201,43.7388,43.802,384450.0
2021-02-18 13:50:00,48.49,48.54,48.34,48.34,555590.0,43.793,43.8381,43.6575,43.6575,555590.0
2021-02-18 14:00:00,48.37,48.5,48.35,48.39,258110.0,43.6846,43.802,43.6665,43.7027,258110.0
2021-02-18 14:10:00,48.39,48.42,48.34,48.36,163690.0,43.7027,43.7298,43.6575,43.6756,163690.0
2021-02-18 14:20:00,48.35,48.37,48.24,48.28,186750.0,43.6665,43.6846,43.5672,43.6033,186750.0
2021-02-18 14:30:00,48.29,48.35,48.28,48.33,99730.0,43.6124,43.6665,43.6033,43.6485,99730.0
2021-02-18 14:40:00,48.32,48.35,48.29,48.3,133040.0,43.6394,43.6665,43.6124,43.6214,133040.0
2021-02-18 14:50:00,48.31,48.46,48.3,48.44,144910.0,43.6304,43.7659,43.6214,43.7478,144910.0
2021-02-18 15:00:00,48.42,48.46,48.4,48.42,339340.0,43.7298,43.7659,43.7117,43.7298,339340.0
2021-02-18 15:10:00,48.42,48.44,48.33,48.34,510580.0,43.7298,43.7478,43.6485,43.6575,510580.0
2021-02-18 15:20:00,48.34,48.41,48.32,48.38,282770.0,43.6575,43.7207,43.6394,43.6936,282770.0
2021-02-18 15:30:00,48.38,48.44,48.36,48.36,343620.0,43.6936,43.7478,43.6756,43.6756,343620.0
2021-02-18 15:40:00,48.37,48.38,48.29,48.29,403400.0,43.6846,43.6936,43.6124,43.6124,403400.0
2021-02-18 15:50:00,48.3,48.37,48.23,48.33,1222170.0,43.6214,43.6846,43.5582,43.6485,1222170.0
2021-02-19 09:30:00,48.82,49.1,48.68,48.91,1278650.0,44.091,44.3439,43.9646,44.1723,1278650.0
2021-02-19 09:40:00,48.92,49.09,48.88,49.07,161590.0,44.1813,44.3349,44.1452,44.3168,161590.0
2021-02-19 09:50:00,49.05,49.12,49.02,49.09,76850.0,44.2987,44.362,44.2716,44.3349,76850.0
2021-02-19 10:00:00,49.09,49.1,48.99,49.08,141540.0,44.3349,44.3439,44.2445,44.3258,141540.0
2021-02-19 10:10:00,49.06,49.12,48.94,49.11,149560.0,44.3078,44.362,44.1994,44.3529,149560.0
2021-02-19 10:20:00,49.08,49.28,49.04,49.23,100870.0,44.3258,44.5065,44.2897,44.4613,100870.0
2021-02-19 10:30:00,49.26,49.32,49.22,49.29,182440.0,44.4884,44.5426,44.4523,44.5155,182440.0
2021-02-19 10:40:00,49.26,49.34,49.26,49.28,116700.0,44.4884,44.5606,44.4884,44.5065,116700.0
2021-02-19 10:50:00,49.29,49.33,49.25,49.32,107450.0,44.5155,44.5516,44.4794,44.5426,107450.0
2021-02-19 11:00:00,49.31,49.47,49.31,49.46,153670.0,44.5336,44.6781,44.5336,44.669,153670.0
2021-02-19 11:10:00,49.47,49.49,49.39,49.46,485480.0,44.6781,44.6961,44.6058,44.669,485480.0
2021-02-19 11:20:00,49.46,49.51,49.43,49.46,200490.0,44.669,44.7142,44.6419,44.669,200490.0
2021-02-19 11:30:00,49.46,49.49,49.39,49.43,170560.0,44.669,44.6961,44.6058,44.6419,170560.0
2021-02-19 11:40:00,49.38,49.42,49.32,49.38,83320.0,44.5968,44.6329,44.5426,44.5968,83320.0
2021-02-19 11:50:00,49.31,49.38,49.31,49.33,126510.0,44.5336,44.5968,44.5336,44.5516,126510.0
2021-02-19 12:00:00,49.34,49.38,49.27,49.27,221040.0,44.5606,44.5968,44.4974,44.4974,221040.0
2021-02-19 12:10:00,49.31,49.32,49.13,49.13,104810.0,44.5336,44.5426,44.371,44.371,104810.0
2021-02-19 12:20:00,49.11,49.15,48.99,49.02,92470.0,44.3529,44.3891,44.2445,44.2716,92470.0
2021-02-19 12:30:00,48.99,49.05,48.82,48.86,127850.0,44.2445,44.2987,44.091,44.1271,127850.0
2021-02-19 12:40:00,48.85,48.97,48.81,48.87,116300.0,44.1181,44.2265,44.082,44.1362,116300.0
2021-02-19 12:50:00,48.89,48.89,48.76,48.87,57260.0,44.1542,44.1542,44.0368,44.1362,57260.0
2021-02-19 13:00:00,48.86,48.86,48.68,48.7,71910.0,44.1271,44.1271,43.9646,43.9826,71910.0
2021-02-19 13:10:00,48.7,48.79,48.7,48.79,66770.0,43.9826,44.0639,43.9826,44.0639,66770.0
2021-02-19 13:20:00,48.74,48.87,48.69,48.84,53910.0,44.0188,44.1362,43.9736,44.1091,53910.0
2021-02-19 13:30:00,48.84,48.85,48.73,48.82,45830.0,44.1091,44.1181,44.0097,44.091,45830.0
2021-02-19 13:40:00,48.83,48.92,48.82,48.88,62610.0,44.1,44.1813,44.091,44.1452,62610.0
2021-02-19 13:50:00,48.87,48.89,48.76,48.86,105010.0,44.1362,44.1542,44.0368,44.1271,105010.0
2021-02-19 14:00:00,48.85,49.0,48.84,48.96,93480.0,44.1181,44.2536,44.1091,44.2175,93480.0
2021-02-19 14:10:00,48.95,49.05,48.93,49.01,104940.0,44.2084,44.2987,44.1904,44.2626,104940.0
2021-02-19 14:20:00,48.94,48.98,48.84,48.84,122630.0,44.1994,44.2355,44.1091,44.1091,122630.0
2021-02-19 14:30:00,48.84,48.89,48.84,48.86,75700.0,44.1091,44.1542,44.1091,44.1271,75700.0
2021-02-19 14:40:00,48.87,48.98,48.85,48.96,62480.0,44.1362,44.2355,44.1181,44.2175,62480.0
2021-02-19 14:50:00,48.96,49.0,48.92,48.99,71290.0,44.2175,44.2536,44.1813,44.2445,71290.0
2021-02-19 15:00:00,48.98,49.03,48.98,49.01,59330.0,44.2355,44.2807,44.2355,44.2626,59330.0
2021-02-19 15:10:00,49.01,49.15,49.01,49.15,118450.0,44.2626,44.3891,44.2626,44.3891,118450.0
2021-02-19 15:20:00,49.15,49.15,49.08,49.1,65140.0,44.3891,44.3891,44.3258,44.3439,65140.0
2021-02-19 15:30:00,49.13,49.23,49.08,49.16,150820.0,44.371,44.4613,44.3258,44.3981,150820.0
2021-02-19 15:40:00,49.18,49.19,49.04,49.07,190550.0,44.4161,44.4252,44.2897,44.3168,190550.0
2021-02-19 15:50:00,49.08,49.09,48.93,48.96,951970.0,44.3258,44.3349,44.1904,44.2175,951970.0
2021-02-22 09:30:00,48.44,48.55,48.27,48.43,364370.0,43.7478,43.8472,43.5943,43.7388,364370.0
2021-02-22 09:40:00,48.39,48.49,48.32,48.42,157610.0,43.7027,43.793,43.6394,43.7298,157610.0
2021-02-22 09:50:00,48.4,48.59,48.36,48.53,141170.0,43.7117,43.8833,43.6756,43.8291,141170.0
2021-02-22 10:00:00,48.57,48.66,48.49,48.49,120720.0,43.8652,43.9465,43.793,43.793,120720.0
2021-02-22 10:10:00,48.55,48.55,48.29,48.32,176930.0,43.8472,43.8472,43.6124,43.6394,176930.0
2021-02-22 10:20:00,48.32,48.42,48.27,48.39,90390.0,43.6394,43.7298,43.5943,43.7027,90390.0
2021-02-22 10:30:00,48.38,48.4,48.23,48.4,98570.0,43.6936,43.7117,43.5582,43.7117,98570.0
2021-02-22 10:40:00,48.41,48.49,48.4,48.44,73580.0,43.7207,43.793,43.7117,43.7478,73580.0
2021-02-22 10:50:00,48.43,48.43,48.22,48.26,91950.0,43.7388,43.7388,43.5491,43.5853,91950.0
2021-02-22 11:00:00,48.25,48.32,48.17,48.24,127720.0,43.5762,43.6394,43.504,43.5672,127720.0
2021-02-22 11:10:00,48.24,48.31,48.15,48.3,179260.0,43.5672,43.6304,43.4859,43.6214,179260.0
2021-02-22 11:20:00,48.3,48.34,48.26,48.29,88700.0,43.6214,43.6575,43.5853,43.6124,88700.0
2021-02-22 11:30:00,48.29,48.35,48.21,48.31,73710.0,43.6124,43.6665,43.5401,43.6304,73710.0
2021-02-22 11:40:00,48.3,48.32,48.22,48.22,120310.0,43.6214,43.6394,43.5491,43.5491,120310.0
2021-02-22 11:50:00,48.24,48.28,48.1,48.11,119520.0,43.5672,43.6033,43.4408,43.4498,119520.0
2021-02-22 12:00:00,48.09,48.09,47.92,47.94,173930.0,43.4317,43.4317,43.2782,43.2963,173930.0
2021-02-22 12:10:00,47.93,47.98,47.82,47.92,515080.0,43.2872,43.3324,43.1879,43.2782,515080.0
2021-02-22 12:20:00,47.9,48.01,47.9,47.99,110360.0,43.2601,43.3595,43.2601,43.3414,110360.0
2021-02-22 12:30:00,47.99,48.05,47.95,48.01,93900.0,43.3414,43.3956,43.3053,43.3595,93900.0
2021-02-22 12:40:00,48.01,48.04,47.98,48.0,65500.0,43.3595,43.3866,43.3324,43.3504,65500.0
2021-02-22 12:50:00,47.98,48.09,47.98,48.09,77800.0,43.3324,43.4317,43.3324,43.4317,77800.0
2021-02-22 13:00:00,48.07,48.08,48.0,48.01,91210.0,43.4137,43.4227,43.3504,43.3595,91210.0
2021-02-22 13:10:00,48.01,48.09,48.0,48.04,102780.0,43.3595,43.4317,43.3504,43.3866,102780.0
2021-02-22 13:20:00,48.04,48.28,48.04,48.26,396330.0,43.3866,43.6033,43.3866,43.5853,396330.0
2021-02-22 13:30:00,48.26,48.33,48.26,48.26,146440.0,43.5853,43.6485,43.5853,43.5853,146440.0
2021-02-22 13:40:00,48.26,48.29,48.23,48.25,108780.0,43.5853,43.6124,43.5582,43.5762,108780.0
2021-02-22 13:50:00,48.25,48.33,48.22,48.27,107850.0,43.5762,43.6485,43.5491,43.5943,107850.0
2021-02-22 14:00:00,48.26,48.29,48.21,48.21,83330.0,43.5853,43.6124,43.5401,43.5401,83330.0
2021-02-22 14:10:00,48.22,48.35,48.18,48.29,147730.0,43.5491,43.6665,43.513,43.6124,147730.0
2021-02-22 14:20:00,48.27,48.29,48.2,48.2,66280.0,43.5943,43.6124,43.5311,43.5311,66280.0
2021-02-22 14:30:00,48.16,48.17,48.02,48.02,160960.0,43.4949,43.504,43.3685,43.3685,160960.0
2021-02-22 14:40:00,48.04,48.04,47.96,47.97,119470.0,43.3866,43.3866,43.3143,43.3234,119470.0
2021-02-22 14:50:00,47.97,48.03,47.92,47.96,109300.0,43.3234,43.3775,43.2782,43.3143,109300.0
2021-02-22 15:00:00,47.95,47.97,47.84,47.84,151300.0,43.3053,43.3234,43.2059,43.2059,151300.0
2021-02-22 15:10:00,47.85,47.86,47.71,47.78,199520.0,43.215,43.224,43.0885,43.1518,199520.0
2021-02-22 15:20:00,47.77,47.81,47.59,47.61,239680.0,43.1427,43.1789,42.9802,42.9982,239680.0
2021-02-22 15:30:00,47.61,47.68,47.53,47.6,257050.0,42.9982,43.0614,42.926,42.9892,257050.0
2021-02-22 15:40:00,47.6,47.8,47.56,47.74,345600.0,42.9892,43.1698,42.9531,43.1156,345600.0
2021-02-22 15:50:00,47.73,47.8,47.63,47.64,1132080.0,43.1066,43.1698,43.0163,43.0253,1132080.0
2021-02-23 09:30:00,47.12,47.2,46.6,46.61,646720.0,42.5557,42.6279,42.0861,42.0951,646720.0
2021-02-23 09:40:00,46.61,46.67,45.8,45.86,599700.0,42.0951,42.1493,41.3636,41.4177,599700.0
2021-02-23 09:50:00,45.86,46.46,45.61,46.46,557030.0,41.4177,41.9596,41.192,41.9596,557030.0
2021-02-23 10:00:00,46.41,46.6,46.25,46.55,428280.0,41.9145,42.0861,41.77,42.0409,428280.0
2021-02-23 10:10:00,46.57,46.64,46.42,46.58,338570.0,42.059,42.1222,41.9235,42.068,338570.0
2021-02-23 10:20:00,46.6,46.65,46.46,46.55,311990.0,42.0861,42.1312,41.9596,42.0409,311990.0
2021-02-23 10:30:00,46.58,46.71,46.5,46.6,334840.0,42.068,42.1854,41.9957,42.0861,334840.0
2021-02-23 10:40:00,46.6,47.0,46.5,46.9,338730.0,42.0861,42.4473,41.9957,42.357,338730.0
2021-02-23 10:50:00,46.9,46.99,46.81,46.94,400350.0,42.357,42.4383,42.2757,42.3931,400350.0
2021-02-23 11:00:00,46.95,47.1,46.88,46.93,235540.0,42.4022,42.5376,42.3389,42.3841,235540.0
2021-02-23 11:10:00,46.93,47.14,46.86,46.86,168790.0,42.3841,42.5738,42.3209,42.3209,168790.0
2021-02-23 11:20:00,46.85,46.91,46.57,46.65,188830.0,42.3118,42.366,42.059,42.1312,188830.0
2021-02-23 11:30:00,46.62,46.82,46.58,46.63,202590.0,42.1041,42.2847,42.068,42.1132,202590.0
2021-02-23 11:40:00,46.59,46.61,46.27,46.27,175100.0,42.077,42.0951,41.788,41.788,175100.0
2021-02-23 11:50:00,46.28,46.44,46.23,46.31,101150.0,41.7971,41.9416,41.7519,41.8241,101150.0
2021-02-23 12:00:00,46.25,46.31,46.1,46.19,317860.0,41.77,41.8241,41.6345,41.7158,317860.0
2021-02-23 12:10:00,46.18,46.33,46.03,46.32,176490.0,41.7067,41.8422,41.5713,41.8332,176490.0
2021-02-23 12:20:00,46.31,46.39,46.19,46.39,298240.0,41.8241,41.8964,41.7158,41.8964,298240.0
2021-02-23 12:30:00,46.36,46.41,46.12,46.15,283830.0,41.8693,41.9145,41.6526,41.6796,283830.0
2021-02-23 12:40:00,46.13,46.17,45.97,46.03,247050.0,41.6616,41.6977,41.5171,41.5713,247050.0
2021-02-23 12:50:00,45.99,46.19,45.81,45.89,179470.0,41.5351,41.7158,41.3726,41.4448,179470.0
2021-02-23 13:00:00,45.82,46.09,45.8,46.04,139350.0,41.3816,41.6255,41.3636,41.5803,139350.0
2021-02-23 13:10:00,46.05,46.24,46.02,46.21,84380.0,41.5893,41.7609,41.5622,41.7338,84380.0
2021-02-23 13:20:00,46.21,46.53,46.19,46.52,175770.0,41.7338,42.0228,41.7158,42.0138,175770.0
2021-02-23 13:30:00,46.51,46.53,46.42,46.5,111900.0,42.0048,42.0228,41.9235,41.9957,111900.0
2021-02-23 13:40:00,46.49,46.51,46.34,46.41,98190.0,41.9867,42.0048,41.8512,41.9145,98190.0
2021-02-23 13:50:00,46.35,46.58,46.34,46.55,124390.0,41.8603,42.068,41.8512,42.0409,124390.0
2021-02-23 14:00:00,46.51,46.62,46.49,46.55,124240.0,42.0048,42.1041,41.9867,42.0409,124240.0
2021-02-23 14:10:00,46.54,46.63,46.5,46.63,154920.0,42.0319,42.1132,41.9957,42.1132,154920.0
2021-02-23 14:20:00,46.6,46.69,46.53,46.64,244610.0,42.0861,42.1673,42.0228,42.1222,244610.0
2021-02-23 14:30:00,46.64,46.65,46.46,46.54,107730.0,42.1222,42.1312,41.9596,42.0319,107730.0
2021-02-23 14:40:00,46.56,46.77,46.55,46.77,352730.0,42.0499,42.2396,42.0409,42.2396,352730.0
2021-02-23 14:50:00,46.76,47.02,46.76,46.99,204350.0,42.2306,42.4654,42.2306,42.4383,204350.0
2021-02-23 15:00:00,47.01,47.21,46.93,47.2,320810.0,42.4563,42.637,42.3841,42.6279,320810.0
2021-02-23 15:10:00,47.22,47.31,47.15,47.29,150960.0,42.646,42.7273,42.5828,42.7092,150960.0
2021-02-23 15:20:00,47.28,47.46,47.28,47.38,241410.0,42.7002,42.8628,42.7002,42.7905,241410.0
2021-02-23 15:30:00,47.39,47.45,47.29,47.35,167830.0,42.7995,42.8537,42.7092,42.7634,167830.0
2021-02-23 15:40:00,47.39,47.39,47.27,47.3,172510.0,42.7995,42.7995,42.6912,42.7183,172510.0
2021-02-23 15:50:00,47.3,47.33,47.13,47.15,743380.0,42.7183,42.7453,42.5647,42.5828,743380.0
2021-02-24 09:30:00,46.77,46.93,46.27,46.78,518930.0,42.2396,42.3841,41.788,42.2486,518930.0
2021-02-24 09:40:00,46.81,46.9,46.45,46.82,158950.0,42.2757,42.357,41.9506,42.2847,158950.0
2021-02-24 09:50:00,46.81,46.84,46.45,46.49,384400.0,42.2757,42.3028,41.9506,41.9867,384400.0
2021-02-24 10:00:00,46.45,46.59,46.27,46.35,219920.0,41.9506,42.077,41.788,41.8603,219920.0
2021-02-24 10:10:00,46.36,46.52,46.32,46.51,72200.0,41.8693,42.0138,41.8332,42.0048,72200.0
2021-02-24 10:20:00,46.52,46.63,46.44,46.54,217790.0,42.0138,42.1132,41.9416,42.0319,217790.0
2021-02-24 10:30:00,46.51,46.66,46.46,46.56,217090.0,42.0048,42.1402,41.9596,42.0499,217090.0
2021-02-24 10:40:00,46.58,46.58,46.44,46.49,75090.0,42.068,42.068,41.9416,41.9867,75090.0
2021-02-24 10:50:00,46.5,46.8,46.38,46.76,156280.0,41.9957,42.2667,41.8874,42.2306,156280.0
2021-02-24 11:00:00,46.77,46.85,46.69,46.85,110350.0,42.2396,42.3118,42.1673,42.3118,110350.0
2021-02-24 11:10:00,46.83,46.96,46.8,46.96,116570.0,42.2938,42.4112,42.2667,42.4112,116570.0
2021-02-24 11:20:00,46.95,47.08,46.91,46.96,181110.0,42.4022,42.5196,42.366,42.4112,181110.0
2021-02-24 11:30:00,46.99,47.12,46.97,47.11,137530.0,42.4383,42.5557,42.4202,42.5467,137530.0
2021-02-24 11:40:00,47.1,47.15,47.0,47.15,100150.0,42.5376,42.5828,42.4473,42.5828,100150.0
2021-02-24 11:50:00,47.15,47.29,47.12,47.26,128010.0,42.5828,42.7092,42.5557,42.6821,128010.0
2021-02-24 12:00:00,47.24,47.39,47.24,47.38,138490.0,42.6641,42.7995,42.6641,42.7905,138490.0
2021-02-24 12:10:00,47.4,47.44,47.34,47.43,151400.0,42.8086,42.8447,42.7544,42.8357,151400.0
2021-02-24 12:20:00,47.41,47.49,47.38,47.47,157720.0,42.8176,42.8898,42.7905,42.8718,157720.0
2021-02-24 12:30:00,47.48,47.56,47.45,47.51,152450.0,42.8808,42.9531,42.8537,42.9079,152450.0
2021-02-24 12:40:00,47.54,47.57,47.4,47.42,200520.0,42.935,42.9621,42.8086,42.8266,200520.0
2021-02-24 12:50:00,47.43,47.45,47.34,47.35,174990.0,42.8357,42.8537,42.7544,42.7634,174990.0
2021-02-24 13:00:00,47.33,47.36,47.18,47.26,155820.0,42.7453,42.7724,42.6099,42.6821,155820.0
2021-02-24 13:10:00,47.31,47.46,47.31,47.44,68430.0,42.7273,42.8628,42.7273,42.8447,68430.0
2021-02-24 13:20:00,47.45,47.52,47.4,47.49,76270.0,42.8537,42.9169,42.8086,42.8898,76270.0
2021-02-24 13:30:00,47.5,47.7,47.5,47.66,119870.0,42.8989,43.0795,42.8989,43.0434,119870.0
2021-02-24 13:40:00,47.67,47.78,47.59,47.76,72200.0,43.0524,43.1518,42.9802,43.1337,72200.0
2021-02-24 13:50:00,47.76,47.83,47.65,47.83,130490.0,43.1337,43.1969,43.0343,43.1969,130490.0
2021-02-24 14:00:00,47.83,47.84,47.63,47.69,86930.0,43.1969,43.2059,43.0163,43.0705,86930.0
2021-02-24 14:10:00,47.71,47.76,47.59,47.68,61330.0,43.0885,43.1337,42.9802,43.0614,61330.0
2021-02-24 14:20:00,47.71,47.79,47.68,47.77,89940.0,43.0885,43.1608,43.0614,43.1427,89940.0
2021-02-24 14:30:00,47.75,47.81,47.71,47.77,74900.0,43.1247,43.1789,43.0885,43.1427,74900.0
2021-02-24 14:40:00,47.8,47.83,47.69,47.71,82210.0,43.1698,43.1969,43.0705,43.0885,82210.0
2021-02-24 14:50:00,47.68,47.79,47.68,47.74,70310.0,43.0614,43.1608,43.0614,43.1156,70310.0
2021-02-24 15:00:00,47.77,47.8,47.72,47.77,92320.0,43.1427,43.1698,43.0976,43.1427,92320.0
2021-02-24 15:10:00,47.75,47.75,47.68,47.68,116560.0,43.1247,43.1247,43.0614,43.0614,116560.0
2021-02-24 15:20:00,47.69,47.88,47.67,47.87,127340.0,43.0705,43.2421,43.0524,43.233,127340.0
2021-02-24 15:30:00,47.86,47.96,47.82,47.93,246090.0,43.224,43.3143,43.1879,43.2872,246090.0
2021-02-24 15:40:00,47.95,47.95,47.85,47.9,268250.0,43.3053,43.3053,43.215,43.2601,268250.0
2021-02-24 15:50:00,47.93,48.14,47.88,48.14,943660.0,43.2872,43.4769,43.2421,43.4769,943660.0
2021-02-25 09:30:00,47.34,47.94,47.3,47.84,346450.0,42.7544,43.2963,42.7183,43.2059,346450.0
2021-02-25 09:40:00,47.84,47.85,47.58,47.65,132140.0,43.2059,43.215,42.9711,43.0343,132140.0
2021-02-25 09:50:00,47.65,47.78,47.63,47.65,94990.0,43.0343,43.1518,43.0163,43.0343,94990.0
2021-02-25 10:00:00,47.69,47.7,47.24,47.34,248260.0,43.0705,43.0795,42.6641,42.7544,248260.0
2021-02-25 10:10:00,47.34,47.4,47.15,47.25,249730.0,42.7544,42.8086,42.5828,42.6731,249730.0
2021-02-25 10:20:00,47.26,47.41,47.17,47.25,100180.0,42.6821,42.8176,42.6008,42.6731,100180.0
2021-02-25 10:30:00,47.21,47.23,47.02,47.07,178280.0,42.637,42.655,42.4654,42.5105,178280.0
2021-02-25 10:40:00,47.07,47.11,46.88,46.92,355830.0,42.5105,42.5467,42.3389,42.3751,355830.0
2021-02-25 10:50:00,46.91,47.15,46.89,47.11,152390.0,42.366,42.5828,42.348,42.5467,152390.0
2021-02-25 11:00:00,47.15,47.15,46.97,47.14,106030.0,42.5828,42.5828,42.4202,42.5738,106030.0
2021-02-25 11:10:00,47.13,47.25,47.07,47.25,62580.0,42.5647,42.6731,42.5105,42.6731,62580.0
2021-02-25 11:20:00,47.28,47.32,46.98,47.02,83080.0,42.7002,42.7363,42.4292,42.4654,83080.0
2021-02-25 11:30:00,46.98,47.0,46.89,46.93,240510.0,42.4292,42.4473,42.348,42.3841,240510.0
2021-02-25 11:40:00,46.92,46.93,46.72,46.75,127800.0,42.3751,42.3841,42.1944,42.2215,127800.0
2021-02-25 11:50:00,46.74,46.89,46.58,46.6,90660.0,42.2125,42.348,42.068,42.0861,90660.0
2021-02-25 12:00:00,46.61,46.63,46.42,46.58,142300.0,42.0951,42.1132,41.9235,42.068,142300.0
2021-02-25 12:10:00,46.55,46.67,46.43,46.52,96300.0,42.0409,42.1493,41.9325,42.0138,96300.0
2021-02-25 12:20:00,46.54,46.71,46.43,46.51,162670.0,42.0319,42.1854,41.9325,42.0048,162670.0
2021-02-25 12:30:00,46.51,46.51,46.32,46.44,168500.0,42.0048,42.0048,41.8332,41.9416,168500.0
2021-02-25 12:40:00,46.42,46.43,46.2,46.32,147620.0,41.9235,41.9325,41.7248,41.8332,147620.0
2021-02-25 12:50:00,46.32,46.33,45.98,46.09,198080.0,41.8332,41.8422,41.5261,41.6255,198080.0
2021-02-25 13:00:00,46.01,46.23,45.82,46.21,463700.0,41.5532,41.7519,41.3816,41.7338,463700.0
2021-02-25 13:10:00,46.23,46.3,46.12,46.3,243650.0,41.7519,41.8151,41.6526,41.8151,243650.0
2021-02-25 13:20:00,46.3,46.4,46.23,46.38,186040.0,41.8151,41.9054,41.7519,41.8874,186040.0
2021-02-25 13:30:00,46.35,46.39,46.13,46.31,232440.0,41.8603,41.8964,41.6616,41.8241,232440.0
2021-02-25 13:40:00,46.3,46.39,46.15,46.22,213810.0,41.8151,41.8964,41.6796,41.7429,213810.0
2021-02-25 13:50:00,46.18,46.18,46.01,46.09,166350.0,41.7067,41.7067,41.5532,41.6255,166350.0
2021-02-25 14:00:00,46.06,46.38,46.04,46.32,154400.0,41.5984,41.8874,41.5803,41.8332,154400.0
2021-02-25 14:10:00,46.32,46.48,46.29,46.47,163550.0,41.8332,41.9777,41.8061,41.9687,163550.0
2021-02-25 14:20:00,46.48,46.61,46.46,46.56,157550.0,41.9777,42.0951,41.9596,42.0499,157550.0
2021-02-25 14:30:00,46.54,46.54,46.2,46.24,242150.0,42.0319,42.0319,41.7248,41.7609,242150.0
2021-02-25 14:40:00,46.23,46.29,46.16,46.2,130710.0,41.7519,41.8061,41.6887,41.7248,130710.0
2021-02-25 14:50:00,46.21,46.24,46.07,46.09,280820.0,41.7338,41.7609,41.6074,41.6255,280820.0
2021-02-25 15:00:00,46.07,46.14,45.82,45.86,224660.0,41.6074,41.6706,41.3816,41.4177,224660.0
2021-02-25 15:10:00,45.89,45.96,45.78,45.87,566110.0,41.4448,41.5081,41.3455,41.4268,566110.0
2021-02-25 15:20:00,45.89,45.95,45.72,45.8,373490.0,41.4448,41.499,41.2913,41.3636,373490.0
2021-02-25 15:30:00,45.77,45.89,45.52,45.63,561380.0,41.3365,41.4448,41.1107,41.21,561380.0
2021-02-25 15:40:00,45.63,46.07,45.54,46.0,496300.0,41.21,41.6074,41.1287,41.5442,496300.0
2021-02-25 15:50:00,46.0,46.07,45.64,45.67,1505320.0,41.5442,41.6074,41.219,41.2461,1505320.0
2021-02-26 09:30:00,46.75,46.77,46.34,46.61,602300.0,42.2215,42.2396,41.8512,42.0951,602300.0
2021-02-26 09:40:00,46.66,46.82,46.57,46.65,195930.0,42.1402,42.2847,42.059,42.1312,195930.0
2021-02-26 09:50:00,46.67,46.67,46.33,46.51,288590.0,42.1493,42.1493,41.8422,42.0048,288590.0
2021-02-26 10:00:00,46.5,46.62,46.29,46.29,175540.0,41.9957,42.1041,41.8061,41.8061,175540.0
2021-02-26 10:10:00,46.27,46.53,46.1,46.46,252080.0,41.788,42.0228,41.6345,41.9596,252080.0
2021-02-26 10:20:00,46.48,46.6,46.1,46.13,205160.0,41.9777,42.0861,41.6345,41.6616,205160.0
2021-02-26 10:30:00,46.19,46.53,46.07,46.48,357530.0,41.7158,42.0228,41.6074,41.9777,357530.0
2021-02-26 10:40:00,46.43,46.96,46.42,46.96,289130.0,41.9325,42.4112,41.9235,42.4112,289130.0
2021-02-26 10:50:00,46.85,47.0,46.73,46.93,213640.0,42.3118,42.4473,42.2035,42.3841,213640.0
2021-02-26 11:00:00,46.98,47.08,46.85,46.94,169240.0,42.4292,42.5196,42.3118,42.3931,169240.0
2021-02-26 11:10:00,46.97,46.97,46.74,46.76,166440.0,42.4202,42.4202,42.2125,42.2306,166440.0
2021-02-26 11:20:00,46.78,46.83,46.69,46.81,91980.0,42.2486,42.2938,42.1673,42.2757,91980.0
2021-02-26 11:30:00,46.83,47.2,46.83,47.12,274660.0,42.2938,42.6279,42.2938,42.5557,274660.0
2021-02-26 11:40:00,47.11,47.15,46.96,47.07,264550.0,42.5467,42.5828,42.4112,42.5105,264550.0
2021-02-26 11:50:00,47.08,47.12,46.9,47.02,487580.0,42.5196,42.5557,42.357,42.4654,487580.0
2021-02-26 12:00:00,47.05,47.2,46.86,47.2,494380.0,42.4925,42.6279,42.3209,42.6279,494380.0
2021-02-26 12:10:00,47.2,47.47,47.18,47.4,166920.0,42.6279,42.8718,42.6099,42.8086,166920.0
2021-02-26 12:20:00,47.43,47.45,47.31,47.35,113690.0,42.8357,42.8537,42.7273,42.7634,113690.0
2021-02-26 12:30:00,47.4,47.48,47.3,47.32,120850.0,42.8086,42.8808,42.7183,42.7363,120850.0
2021-02-26 12:40:00,47.32,47.35,47.21,47.29,125350.0,42.7363,42.7634,42.637,42.7092,125350.0
2021-02-26 12:50:00,47.28,47.46,47.17,47.19,95300.0,42.7002,42.8628,42.6008,42.6189,95300.0
2021-02-26 13:00:00,47.21,47.33,47.06,47.33,179500.0,42.637,42.7453,42.5015,42.7453,179500.0
2021-02-26 13:10:00,47.27,47.39,47.27,47.35,59900.0,42.6912,42.7995,42.6912,42.7634,59900.0
2021-02-26 13:20:00,47.37,47.5,47.37,47.46,131950.0,42.7815,42.8989,42.7815,42.8628,131950.0
2021-02-26 13:30:00,47.51,47.51,47.31,47.35,92320.0,42.9079,42.9079,42.7273,42.7634,92320.0
2021-02-26 13:40:00,47.37,47.47,47.14,47.16,244600.0,42.7815,42.8718,42.5738,42.5918,244600.0
2021-02-26 13:50:00,47.21,47.29,47.13,47.22,93280.0,42.637,42.7092,42.5647,42.646,93280.0
2021-02-26 14:00:00,47.22,47.3,47.06,47.17,111070.0,42.646,42.7183,42.5015,42.6008,111070.0
2021-02-26 14:10:00,47.16,47.27,47.06,47.08,165470.0,42.5918,42.6912,42.5015,42.5196,165470.0
2021-02-26 14:20:00,47.09,47.2,47.06,47.19,99280.0,42.5286,42.6279,42.5015,42.6189,99280.0
2021-02-26 14:30:00,47.19,47.39,47.12,47.32,187540.0,42.6189,42.7995,42.5557,42.7363,187540.0
2021-02-26 14:40:00,47.3,47.41,47.19,47.41,122290.0,42.7183,42.8176,42.6189,42.8176,122290.0
2021-02-26 14:50:00,47.39,47.43,47.31,47.36,121810.0,42.7995,42.8357,42.7273,42.7724,121810.0
2021-02-26 15:00:00,47.37,47.54,47.35,47.5,260660.0,42.7815,42.935,42.7634,42.8989,260660.0
2021-02-26 15:10:00,47.49,47.52,47.39,47.44,144660.0,42.8898,42.9169,42.7995,42.8447,144660.0
2021-02-26 15:20:00,47.43,47.47,47.12,47.14,224450.0,42.8357,42.8718,42.5557,42.5738,224450.0
2021-02-26 15:30:00,47.12,47.21,47.06,47.21,228060.0,42.5557,42.637,42.5015,42.637,228060.0
2021-02-26 15:40:00,47.19,47.58,47.16,47.53,295520.0,42.6189,42.9711,42.5918,42.926,295520.0
2021-02-26 15:50:00,47.45,47.49,46.97,46.97,1423960.0,42.8537,42.8898,42.4202,42.4202,1423960.0
2021-03-01 09:30:00,47.99,47.99,47.5,47.5,907030.0,43.3414,43.3414,42.8989,42.8989,907030.0
2021-03-01 09:40:00,47.54,47.67,47.4,47.47,219370.0,42.935,43.0524,42.8086,42.8718,219370.0
2021-03-01 09:50:00,47.44,47.68,47.39,47.65,416410.0,42.8447,43.0614,42.7995,43.0343,416410.0
2021-03-01 10:00:00,47.65,47.77,47.57,47.72,346470.0,43.0343,43.1427,42.9621,43.0976,346470.0
2021-03-01 10:10:00,47.7,47.9,47.59,47.87,289060.0,43.0795,43.2601,42.9802,43.233,289060.0
2021-03-01 10:20:00,47.89,48.0,47.87,47.95,351550.0,43.2511,43.3504,43.233,43.3053,351550.0
2021-03-01 10:30:00,47.94,48.01,47.86,48.01,232500.0,43.2963,43.3595,43.224,43.3595,232500.0
2021-03-01 10:40:00,48.03,48.11,47.98,48.07,272030.0,43.3775,43.4498,43.3324,43.4137,272030.0
2021-03-01 10:50:00,48.06,48.07,47.98,48.0,226270.0,43.4046,43.4137,43.3324,43.3504,226270.0
2021-03-01 11:00:00,48.02,48.06,47.95,48.05,351630.0,43.3685,43.4046,43.3053,43.3956,351630.0
2021-03-01 11:10:00,48.06,48.24,48.04,48.23,385040.0,43.4046,43.5672,43.3866,43.5582,385040.0
2021-03-01 11:20:00,48.24,48.32,48.19,48.25,517310.0,43.5672,43.6394,43.522,43.5762,517310.0
2021-03-01 11:30:00,48.26,48.4,48.19,48.32,343860.0,43.5853,43.7117,43.522,43.6394,343860.0
2021-03-01 11:40:00,48.32,48.47,48.31,48.46,332220.0,43.6394,43.7749,43.6304,43.7659,332220.0
2021-03-01 11:50:00,48.45,48.61,48.44,48.58,260420.0,43.7569,43.9014,43.7478,43.8743,260420.0
2021-03-01 12:00:00,48.59,48.69,48.53,48.66,321080.0,43.8833,43.9736,43.8291,43.9465,321080.0
2021-03-01 12:10:00,48.67,48.67,48.58,48.65,252250.0,43.9555,43.9555,43.8743,43.9375,252250.0
2021-03-01 12:20:00,48.65,48.71,48.59,48.68,464900.0,43.9375,43.9917,43.8833,43.9646,464900.0
2021-03-01 12:30:00,48.69,48.72,48.58,48.71,206730.0,43.9736,44.0007,43.8743,43.9917,206730.0
2021-03-01 12:40:00,48.72,48.83,48.69,48.83,255630.0,44.0007,44.1,43.9736,44.1,255630.0
2021-03-01 12:50:00,48.84,48.84,48.68,48.75,172760.0,44.1091,44.1091,43.9646,44.0278,172760.0
2021-03-01 13:00:00,48.77,48.78,48.68,48.69,115320.0,44.0459,44.0549,43.9646,43.9736,115320.0
2021-03-01 13:10:00,48.66,48.68,48.61,48.64,118830.0,43.9465,43.9646,43.9014,43.9285,118830.0
2021-03-01 13:20:00,48.62,48.7,48.5,48.51,146750.0,43.9104,43.9826,43.802,43.811,146750.0
2021-03-01 13:30:00,48.51,48.57,48.45,48.56,316290.0,43.811,43.8652,43.7569,43.8562,316290.0
2021-03-01 13:40:00,48.56,48.61,48.5,48.56,366080.0,43.8562,43.9014,43.802,43.8562,366080.0
2021-03-01 13:50:00,48.55,48.65,48.55,48.61,170070.0,43.8472,43.9375,43.8472,43.9014,170070.0
2021-03-01 14:00:00,48.62,48.74,48.58,48.69,142460.0,43.9104,44.0188,43.8743,43.9736,142460.0
2021-03-01 14:10:00,48.72,48.76,48.7,48.76,124170.0,44.0007,44.0368,43.9826,44.0368,124170.0
2021-03-01 14:20:00,48.77,48.87,48.77,48.86,145270.0,44.0459,44.1362,44.0459,44.1271,145270.0
2021-03-01 14:30:00,48.89,48.9,48.84,48.86,160900.0,44.1542,44.1633,44.1091,44.1271,160900.0
2021-03-01 14:40:00,48.87,48.92,48.87,48.91,85850.0,44.1362,44.1813,44.1362,44.1723,85850.0
2021-03-01 14:50:00,48.92,48.99,48.9,48.9,155910.0,44.1813,44.2445,44.1633,44.1633,155910.0
2021-03-01 15:00:00,48.92,48.96,48.92,48.96,116770.0,44.1813,44.2175,44.1813,44.2175,116770.0
2021-03-01 15:10:00,48.98,48.98,48.87,48.93,206240.0,44.2355,44.2355,44.1362,44.1904,206240.0
2021-03-01 15:20:00,48.94,48.95,48.8,48.87,208730.0,44.1994,44.2084,44.073,44.1362,208730.0
2021-03-01 15:30:00,48.88,48.91,48.7,48.72,282710.0,44.1452,44.1723,43.9826,44.0007,282710.0
2021-03-01 15:40:00,48.73,48.88,48.73,48.79,323440.0,44.0097,44.1452,44.0097,44.0639,323440.0
2021-03-01 15:50:00,48.77,49.0,48.7,48.99,1694700.0,44.0459,44.2536,43.9826,44.2445,1694700.0
2021-03-02 09:30:00,49.04,49.09,48.4,48.59,562320.0,44.2897,44.3349,43.7117,43.8833,562320.0
2021-03-02 09:40:00,48.59,48.59,48.29,48.3,203690.0,43.8833,43.8833,43.6124,43.6214,203690.0
2021-03-02 09:50:00,48.32,48.44,48.22,48.35,192620.0,43.6394,43.7478,43.5491,43.6665,192620.0
2021-03-02 10:00:00,48.31,48.51,48.27,48.5,228180.0,43.6304,43.811,43.5943,43.802,228180.0
2021-03-02 10:10:00,48.48,48.56,48.25,48.35,187870.0,43.784,43.8562,43.5762,43.6665,187870.0
2021-03-02 10:20:00,48.33,48.41,48.0,48.03,396520.0,43.6485,43.7207,43.3504,43.3775,396520.0
2021-03-02 10:30:00,48.05,48.3,48.05,48.11,136010.0,43.3956,43.6214,43.3956,43.4498,136010.0
2021-03-02 10:40:00,48.08,48.29,48.02,48.27,235240.0,43.4227,43.6124,43.3685,43.5943,235240.0
2021-03-02 10:50:00,48.26,48.31,48.19,48.25,145360.0,43.5853,43.6304,43.522,43.5762,145360.0
2021-03-02 11:00:00,48.23,48.37,48.06,48.29,112990.0,43.5582,43.6846,43.4046,43.6124,112990.0
2021-03-02 11:10:00,48.28,48.28,48.06,48.13,130800.0,43.6033,43.6033,43.4046,43.4679,130800.0
2021-03-02 11:20:00,48.14,48.27,48.06,48.27,130530.0,43.4769,43.5943,43.4046,43.5943,130530.0
2021-03-02 11:30:00,48.26,48.29,48.1,48.15,121880.0,43.5853,43.6124,43.4408,43.4859,121880.0
2021-03-02 11:40:00,48.12,48.22,47.99,48.22,212950.0,43.4588,43.5491,43.3414,43.5491,212950.0
2021-03-02 11:50:00,48.22,48.26,48.14,48.16,211090.0,43.5491,43.5853,43.4769,43.4949,211090.0
2021-03-02 12:00:00,48.16,48.28,48.08,48.25,183090.0,43.4949,43.6033,43.4227,43.5762,183090.0
2021-03-02 12:10:00,48.27,48.28,48.16,48.22,145200.0,43.5943,43.6033,43.4949,43.5491,145200.0
2021-03-02 12:20:00,48.24,48.27,48.11,48.16,124480.0,43.5672,43.5943,43.4498,43.4949,124480.0
2021-03-02 12:30:00,48.16,48.36,48.13,48.34,113320.0,43.4949,43.6756,43.4679,43.6575,113320.0
2021-03-02 12:40:00,48.36,48.43,48.36,48.39,166680.0,43.6756,43.7388,43.6756,43.7027,166680.0
2021-03-02 12:50:00,48.39,48.44,48.34,48.35,243630.0,43.7027,43.7478,43.6575,43.6665,243630.0
2021-03-02 13:00:00,48.36,48.47,48.35,48.43,76370.0,43.6756,43.7749,43.6665,43.7388,76370.0
2021-03-02 13:10:00,48.47,48.49,48.45,48.45,216210.0,43.7749,43.793,43.7569,43.7569,216210.0
2021-03-02 13:20:00,48.44,48.44,48.3,48.33,135790.0,43.7478,43.7478,43.6214,43.6485,135790.0
2021-03-02 13:30:00,48.38,48.47,48.38,48.46,81120.0,43.6936,43.7749,43.6936,43.7659,81120.0
2021-03-02 13:40:00,48.46,48.52,48.41,48.51,134830.0,43.7659,43.8201,43.7207,43.811,134830.0
2021-03-02 13:50:00,48.51,48.53,48.38,48.38,84760.0,43.811,43.8291,43.6936,43.6936,84760.0
2021-03-02 14:00:00,48.4,48.44,48.28,48.28,120500.0,43.7117,43.7478,43.6033,43.6033,120500.0
2021-03-02 14:10:00,48.26,48.31,48.24,48.26,90120.0,43.5853,43.6304,43.5672,43.5853,90120.0
2021-03-02 14:20:00,48.27,48.39,48.26,48.27,167690.0,43.5943,43.7027,43.5853,43.5943,167690.0
2021-03-02 14:30:00,48.3,48.38,48.26,48.38,127440.0,43.6214,43.6936,43.5853,43.6936,127440.0
2021-03-02 14:40:00,48.38,48.43,48.29,48.42,150870.0,43.6936,43.7388,43.6124,43.7298,150870.0
2021-03-02 14:50:00,48.43,48.52,48.38,48.46,136180.0,43.7388,43.8201,43.6936,43.7659,136180.0
2021-03-02 15:00:00,48.47,48.51,48.45,48.46,99310.0,43.7749,43.811,43.7569,43.7659,99310.0
2021-03-02 15:10:00,48.48,48.5,48.3,48.3,185340.0,43.784,43.802,43.6214,43.6214,185340.0
2021-03-02 15:20:00,48.27,48.3,48.22,48.23,155720.0,43.5943,43.6214,43.5491,43.5582,155720.0
2021-03-02 15:30:00,48.21,48.35,48.17,48.2,211340.0,43.5401,43.6665,43.504,43.5311,211340.0
2021-03-02 15:40:00,48.19,48.25,48.1,48.21,339930.0,43.522,43.5762,43.4408,43.5401,339930.0
2021-03-02 15:50:00,48.22,48.22,47.96,48.05,1736840.0,43.5491,43.5491,43.3143,43.3956,1736840.0
2021-03-03 09:30:00,47.8,48.14,47.68,47.75,524610.0,43.1698,43.4769,43.0614,43.1247,524610.0
2021-03-03 09:40:00,47.78,47.86,47.48,47.74,275300.0,43.1518,43.224,42.8808,43.1156,275300.0
2021-03-03 09:50:00,47.75,47.85,47.39,47.49,298330.0,43.1247,43.215,42.7995,42.8898,298330.0
2021-03-03 10:00:00,47.49,47.7,47.44,47.7,111770.0,42.8898,43.0795,42.8447,43.0795,111770.0
2021-03-03 10:10:00,47.64,47.65,47.33,47.33,110460.0,43.0253,43.0343,42.7453,42.7453,110460.0
2021-03-03 10:20:00,47.35,47.58,47.27,47.32,175480.0,42.7634,42.9711,42.6912,42.7363,175480.0
2021-03-03 10:30:00,47.36,47.53,47.22,47.43,103800.0,42.7724,42.926,42.646,42.8357,103800.0
2021-03-03 10:40:00,47.43,47.55,47.18,47.51,172630.0,42.8357,42.944,42.6099,42.9079,172630.0
2021-03-03 10:50:00,47.46,47.52,47.29,47.49,97410.0,42.8628,42.9169,42.7092,42.8898,97410.0
2021-03-03 11:00:00,47.52,47.65,47.48,47.63,152290.0,42.9169,43.0343,42.8808,43.0163,152290.0
2021-03-03 11:10:00,47.61,47.71,47.56,47.68,120580.0,42.9982,43.0885,42.9531,43.0614,120580.0
2021-03-03 11:20:00,47.73,47.82,47.68,47.81,125880.0,43.1066,43.1879,43.0614,43.1789,125880.0
2021-03-03 11:30:00,47.8,47.9,47.73,47.79,132150.0,43.1698,43.2601,43.1066,43.1608,132150.0
2021-03-03 11:40:00,47.81,47.81,47.62,47.64,88330.0,43.1789,43.1789,43.0073,43.0253,88330.0
2021-03-03 11:50:00,47.65,47.79,47.57,47.59,101990.0,43.0343,43.1608,42.9621,42.9802,101990.0
2021-03-03 12:00:00,47.55,47.58,47.5,47.52,108360.0,42.944,42.9711,42.8989,42.9169,108360.0
2021-03-03 12:10:00,47.54,47.55,47.37,47.38,90470.0,42.935,42.944,42.7815,42.7905,90470.0
2021-03-03 12:20:00,47.38,47.4,47.29,47.31,97470.0,42.7905,42.8086,42.7092,42.7273,97470.0
2021-03-03 12:30:00,47.31,47.35,47.2,47.21,229940.0,42.7273,42.7634,42.6279,42.637,229940.0
2021-03-03 12:40:00,47.2,47.33,47.16,47.33,147700.0,42.6279,42.7453,42.5918,42.7453,147700.0
2021-03-03 12:50:00,47.33,47.38,47.18,47.18,119630.0,42.7453,42.7905,42.6099,42.6099,119630.0
2021-03-03 13:00:00,47.23,47.31,47.19,47.19,130820.0,42.655,42.7273,42.6189,42.6189,130820.0
2021-03-03 13:10:00,47.19,47.36,47.13,47.33,79910.0,42.6189,42.7724,42.5647,42.7453,79910.0
2021-03-03 13:20:00,47.34,47.42,47.33,47.37,103440.0,42.7544,42.8266,42.7453,42.7815,103440.0
2021-03-03 13:30:00,47.34,47.35,47.19,47.26,103640.0,42.7544,42.7634,42.6189,42.6821,103640.0
2021-03-03 13:40:00,47.25,47.25,46.92,46.96,247590.0,42.6731,42.6731,42.3751,42.4112,247590.0
2021-03-03 13:50:00,46.95,47.02,46.84,46.86,220360.0,42.4022,42.4654,42.3028,42.3209,220360.0
2021-03-03 14:00:00,46.88,46.92,46.6,46.68,223540.0,42.3389,42.3751,42.0861,42.1583,223540.0
2021-03-03 14:10:00,46.68,46.83,46.58,46.63,194640.0,42.1583,42.2938,42.068,42.1132,194640.0
2021-03-03 14:20:00,46.65,46.69,46.43,46.48,293710.0,42.1312,42.1673,41.9325,41.9777,293710.0
2021-03-03 14:30:00,46.47,46.54,46.27,46.51,319790.0,41.9687,42.0319,41.788,42.0048,319790.0
2021-03-03 14:40:00,46.49,46.64,46.4,46.47,225180.0,41.9867,42.1222,41.9054,41.9687,225180.0
2021-03-03 14:50:00,46.46,46.88,46.46,46.87,217870.0,41.9596,42.3389,41.9596,42.3299,217870.0
2021-03-03 15:00:00,46.86,46.91,46.73,46.76,132250.0,42.3209,42.366,42.2035,42.2306,132250.0
2021-03-03 15:10:00,46.76,46.82,46.59,46.68,197140.0,42.2306,42.2847,42.077,42.1583,197140.0
2021-03-03 15:20:00,46.67,46.67,46.42,46.53,256850.0,42.1493,42.1493,41.9235,42.0228,256850.0
2021-03-03 15:30:00,46.52,46.56,46.38,46.56,364690.0,42.0138,42.0499,41.8874,42.0499,364690.0
2021-03-03 15:40:00,46.57,46.75,46.55,46.69,330340.0,42.059,42.2215,42.0409,42.1673,330340.0
2021-03-03 15:50:00,46.69,46.69,46.2,46.3,1698460.0,42.1673,42.1673,41.7248,41.8151,1698460.0
2021-03-04 09:30:00,46.17,46.7,46.07,46.6,838470.0,41.6977,42.1764,41.6074,42.0861,838470.0
2021-03-04 09:40:00,46.64,46.64,45.89,45.89,439500.0,42.1222,42.1222,41.4448,41.4448,439500.0
2021-03-04 09:50:00,45.94,45.99,45.63,45.66,342250.0,41.49,41.5351,41.21,41.2371,342250.0
2021-03-04 10:00:00,45.68,45.75,45.37,45.47,484600.0,41.2552,41.3184,40.9752,41.0655,484600.0
2021-03-04 10:10:00,45.47,45.71,45.4,45.43,380580.0,41.0655,41.2823,41.0023,41.0294,380580.0
2021-03-04 10:20:00,45.39,45.88,45.35,45.71,617700.0,40.9933,41.4358,40.9571,41.2823,617700.0
2021-03-04 10:30:00,45.74,46.06,45.65,46.04,319810.0,41.3094,41.5984,41.2281,41.5803,319810.0
2021-03-04 10:40:00,46.07,46.35,46.0,46.19,384260.0,41.6074,41.8603,41.5442,41.7158,384260.0
2021-03-04 10:50:00,46.19,46.26,45.93,46.01,416380.0,41.7158,41.779,41.481,41.5532,416380.0
2021-03-04 11:00:00,46.06,46.31,46.02,46.11,452610.0,41.5984,41.8241,41.5622,41.6435,452610.0
2021-03-04 11:10:00,46.12,46.14,45.8,46.02,222900.0,41.6526,41.6706,41.3636,41.5622,222900.0
2021-03-04 11:20:00,46.05,46.13,45.83,45.93,165870.0,41.5893,41.6616,41.3906,41.481,165870.0
2021-03-04 11:30:00,45.99,46.11,45.84,46.05,139900.0,41.5351,41.6435,41.3997,41.5893,139900.0
2021-03-04 11:40:00,46.06,46.32,46.06,46.26,141900.0,41.5984,41.8332,41.5984,41.779,141900.0
2021-03-04 11:50:00,46.31,46.32,46.13,46.13,149490.0,41.8241,41.8332,41.6616,41.6616,149490.0
2021-03-04 12:00:00,46.18,46.27,46.11,46.24,119560.0,41.7067,41.788,41.6435,41.7609,119560.0
2021-03-04 12:10:00,46.25,46.25,45.82,46.02,152230.0,41.77,41.77,41.3816,41.5622,152230.0
2021-03-04 12:20:00,46.05,46.09,45.4,45.57,283950.0,41.5893,41.6255,41.0023,41.1558,283950.0
2021-03-04 12:30:00,45.58,45.58,45.2,45.45,254750.0,41.1649,41.1649,40.8217,41.0475,254750.0
2021-03-04 12:40:00,45.45,45.54,45.17,45.23,229400.0,41.0475,41.1287,40.7946,40.8488,229400.0
2021-03-04 12:50:00,45.25,45.35,44.8,45.01,356480.0,40.8668,40.9571,40.4604,40.6501,356480.0
2021-03-04 13:00:00,45.01,45.21,44.8,44.92,287790.0,40.6501,40.8307,40.4604,40.5688,287790.0
2021-03-04 13:10:00,44.86,44.99,44.71,44.99,344430.0,40.5146,40.632,40.3791,40.632,344430.0
2021-03-04 13:20:00,44.91,44.95,44.63,44.88,392120.0,40.5598,40.5959,40.3069,40.5327,392120.0
2021-03-04 13:30:00,44.86,44.87,44.6,44.73,286960.0,40.5146,40.5236,40.2798,40.3972,286960.0
2021-03-04 13:40:00,44.71,44.75,44.24,44.41,400990.0,40.3791,40.4153,39.9547,40.1082,400990.0
2021-03-04 13:50:00,44.42,44.42,44.14,44.18,383330.0,40.1172,40.1172,39.8643,39.9005,383330.0
2021-03-04 14:00:00,44.18,44.44,44.16,44.39,500400.0,39.9005,40.1353,39.8824,40.0901,500400.0
2021-03-04 14:10:00,44.39,44.47,44.15,44.29,445070.0,40.0901,40.1624,39.8734,39.9998,445070.0
2021-03-04 14:20:00,44.31,44.74,44.3,44.67,330920.0,40.0179,40.4062,40.0088,40.343,330920.0
2021-03-04 14:30:00,44.68,44.7,44.43,44.51,352150.0,40.352,40.3701,40.1263,40.1985,352150.0
2021-03-04 14:40:00,44.51,44.89,44.5,44.82,280470.0,40.1985,40.5417,40.1895,40.4785,280470.0
2021-03-04 14:50:00,44.8,44.84,44.58,44.71,258000.0,40.4604,40.4965,40.2617,40.3791,258000.0
2021-03-04 15:00:00,44.76,44.78,44.5,44.52,316140.0,40.4243,40.4424,40.1895,40.2075,316140.0
2021-03-04 15:10:00,44.52,44.55,44.38,44.44,386690.0,40.2075,40.2346,40.0811,40.1353,386690.0
2021-03-04 15:20:00,44.44,44.55,44.3,44.49,500650.0,40.1353,40.2346,40.0088,40.1804,500650.0
2021-03-04 15:30:00,44.47,44.68,44.39,44.49,770980.0,40.1624,40.352,40.0901,40.1804,770980.0
2021-03-04 15:40:00,44.49,44.6,44.39,44.52,836500.0,40.1804,40.2798,40.0901,40.2075,836500.0
2021-03-04 15:50:00,44.55,44.68,44.26,44.32,2522150.0,40.2346,40.352,39.9727,40.0269,2522150.0
2021-03-05 09:30:00,45.43,45.6,44.2,44.31,2095730.0,41.0294,41.1829,39.9185,40.0179,2095730.0
2021-03-05 09:40:00,44.32,44.59,44.03,44.4,1236780.0,40.0269,40.2708,39.765,40.0992,1236780.0
2021-03-05 09:50:00,44.36,44.47,43.85,44.09,760090.0,40.063,40.1624,39.6024,39.8192,760090.0
2021-03-05 10:00:00,44.15,44.39,43.92,44.24,1013510.0,39.8734,40.0901,39.6657,39.9547,1013510.0
2021-03-05 10:10:00,44.2,44.44,43.87,44.09,585060.0,39.9185,40.1353,39.6205,39.8192,585060.0
2021-03-05 10:20:00,44.09,44.16,43.66,43.66,572830.0,39.8192,39.8824,39.4308,39.4308,572830.0
2021-03-05 10:30:00,43.69,44.05,43.51,43.73,434660.0,39.4579,39.7831,39.2954,39.4941,434660.0
2021-03-05 10:40:00,43.76,43.79,43.42,43.54,490740.0,39.5212,39.5483,39.2141,39.3225,490740.0
2021-03-05 10:50:00,43.55,43.93,43.52,43.65,610010.0,39.3315,39.6747,39.3044,39.4218,610010.0
2021-03-05 11:00:00,43.72,43.75,43.5,43.67,501950.0,39.485,39.5121,39.2863,39.4399,501950.0
2021-03-05 11:10:00,43.66,43.76,43.3,43.46,431090.0,39.4308,39.5212,39.1057,39.2502,431090.0
2021-03-05 11:20:00,43.4,43.56,43.35,43.44,435780.0,39.196,39.3405,39.1509,39.2322,435780.0
2021-03-05 11:30:00,43.42,43.83,43.42,43.73,592790.0,39.2141,39.5844,39.2141,39.4941,592790.0
2021-03-05 11:40:00,43.76,43.85,43.49,43.74,356490.0,39.5212,39.6024,39.2773,39.5031,356490.0
2021-03-05 11:50:00,43.76,44.06,43.65,44.01,495190.0,39.5212,39.7921,39.4218,39.7469,495190.0
2021-03-05 12:00:00,44.02,44.02,43.57,43.57,711820.0,39.756,39.756,39.3496,39.3496,711820.0
2021-03-05 12:10:00,43.58,43.95,43.56,43.95,792040.0,39.3586,39.6928,39.3405,39.6928,792040.0
2021-03-05 12:20:00,43.91,44.2,43.86,44.18,525520.0,39.6566,39.9185,39.6115,39.9005,525520.0
2021-03-05 12:30:00,44.16,44.3,43.98,44.14,749130.0,39.8824,40.0088,39.7198,39.8643,749130.0
2021-03-05 12:40:00,44.17,44.25,44.04,44.07,508830.0,39.8914,39.9637,39.774,39.8011,508830.0
2021-03-05 12:50:00,44.08,44.15,43.97,44.1,570490.0,39.8102,39.8734,39.7108,39.8282,570490.0
2021-03-05 13:00:00,44.11,44.26,43.96,44.21,649330.0,39.8373,39.9727,39.7018,39.9276,649330.0
2021-03-05 13:10:00,44.19,44.46,44.05,44.44,486090.0,39.9095,40.1534,39.7831,40.1353,486090.0
2021-03-05 13:20:00,44.44,44.55,44.24,44.5,441950.0,40.1353,40.2346,39.9547,40.1895,441950.0
2021-03-05 13:30:00,44.5,44.58,44.42,44.51,561790.0,40.1895,40.2617,40.1172,40.1985,561790.0
2021-03-05 13:40:00,44.55,44.59,44.4,44.52,375350.0,40.2346,40.2708,40.0992,40.2075,375350.0
2021-03-05 13:50:00,44.53,44.57,44.38,44.56,369690.0,40.2166,40.2527,40.0811,40.2437,369690.0
2021-03-05 14:00:00,44.58,44.67,44.36,44.4,288000.0,40.2617,40.343,40.063,40.0992,288000.0
2021-03-05 14:10:00,44.38,44.45,44.15,44.19,411820.0,40.0811,40.1443,39.8734,39.9095,411820.0
2021-03-05 14:20:00,44.24,44.61,44.21,44.6,234860.0,39.9547,40.2888,39.9276,40.2798,234860.0
2021-03-05 14:30:00,44.6,44.98,44.6,44.88,429410.0,40.2798,40.623,40.2798,40.5327,429410.0
2021-03-05 14:40:00,44.88,44.97,44.63,44.8,301350.0,40.5327,40.6139,40.3069,40.4604,301350.0
2021-03-05 14:50:00,44.82,45.07,44.78,45.01,261570.0,40.4785,40.7043,40.4424,40.6501,261570.0
2021-03-05 15:00:00,45.01,45.07,44.89,44.92,346240.0,40.6501,40.7043,40.5417,40.5688,346240.0
2021-03-05 15:10:00,44.95,45.19,44.87,45.0,353120.0,40.5959,40.8126,40.5236,40.641,353120.0
2021-03-05 15:20:00,44.98,45.11,44.92,45.07,429260.0,40.623,40.7404,40.5688,40.7043,429260.0
2021-03-05 15:30:00,45.07,45.15,44.93,45.15,599450.0,40.7043,40.7765,40.5778,40.7765,599450.0
2021-03-05 15:40:00,45.15,45.19,44.91,44.99,506520.0,40.7765,40.8126,40.5598,40.632,506520.0
2021-03-05 15:50:00,45.0,45.05,44.8,45.01,2039790.0,40.641,40.6862,40.4604,40.6501,2039790.0
2021-03-08 09:30:00,44.7,44.8,43.95,44.11,870770.0,40.3701,40.4604,39.6928,39.8373,870770.0
2021-03-08 09:40:00,44.11,44.65,44.11,44.29,398900.0,39.8373,40.3249,39.8373,39.9998,398900.0
2021-03-08 09:50:00,44.28,44.38,44.02,44.27,483670.0,39.9908,40.0811,39.756,39.9818,483670.0
2021-03-08 10:00:00,44.37,44.5,44.09,44.49,597540.0,40.0721,40.1895,39.8192,40.1804,597540.0
2021-03-08 10:10:00,44.5,44.51,44.2,44.36,271970.0,40.1895,40.1985,39.9185,40.063,271970.0
2021-03-08 10:20:00,44.35,44.49,44.2,44.44,793930.0,40.054,40.1804,39.9185,40.1353,793930.0
2021-03-08 10:30:00,44.41,44.57,44.39,44.51,399200.0,40.1082,40.2527,40.0901,40.1985,399200.0
2021-03-08 10:40:00,44.45,44.69,44.36,44.43,151080.0,40.1443,40.3611,40.063,40.1263,151080.0
2021-03-08 10:50:00,44.43,44.53,44.25,44.4,201730.0,40.1263,40.2166,39.9637,40.0992,201730.0
2021-03-08 11:00:00,44.44,44.58,44.38,44.38,208730.0,40.1353,40.2617,40.0811,40.0811,208730.0
2021-03-08 11:10:00,44.3,44.39,44.14,44.23,170110.0,40.0088,40.0901,39.8643,39.9456,170110.0
2021-03-08 11:20:00,44.29,44.41,44.05,44.09,247960.0,39.9998,40.1082,39.7831,39.8192,247960.0
2021-03-08 11:30:00,44.11,44.14,43.75,43.82,451280.0,39.8373,39.8643,39.5121,39.5753,451280.0
2021-03-08 11:40:00,43.83,43.92,43.76,43.82,241480.0,39.5844,39.6657,39.5212,39.5753,241480.0
2021-03-08 11:50:00,43.81,43.81,43.61,43.62,311040.0,39.5663,39.5663,39.3857,39.3947,311040.0
2021-03-08 12:00:00,43.64,43.77,43.55,43.71,765510.0,39.4128,39.5302,39.3315,39.476,765510.0
2021-03-08 12:10:00,43.76,44.07,43.67,43.96,1558130.0,39.5212,39.8011,39.4399,39.7018,1558130.0
2021-03-08 12:20:00,43.96,44.26,43.94,44.15,497690.0,39.7018,39.9727,39.6837,39.8734,497690.0
2021-03-08 12:30:00,44.15,44.4,44.08,44.21,405230.0,39.8734,40.0992,39.8102,39.9276,405230.0
2021-03-08 12:40:00,44.2,44.3,44.09,44.27,192470.0,39.9185,40.0088,39.8192,39.9818,192470.0
2021-03-08 12:50:00,44.27,44.31,43.92,43.92,151200.0,39.9818,40.0179,39.6657,39.6657,151200.0
2021-03-08 13:00:00,43.95,44.14,43.95,44.06,110310.0,39.6928,39.8643,39.6928,39.7921,110310.0
2021-03-08 13:10:00,44.04,44.19,44.0,44.07,143860.0,39.774,39.9095,39.7379,39.8011,143860.0
2021-03-08 13:20:00,44.09,44.11,43.97,44.03,142740.0,39.8192,39.8373,39.7108,39.765,142740.0
2021-03-08 13:30:00,44.04,44.04,43.88,43.9,213420.0,39.774,39.774,39.6295,39.6476,213420.0
2021-03-08 13:40:00,43.87,43.88,43.67,43.72,182990.0,39.6205,39.6295,39.4399,39.485,182990.0
2021-03-08 13:50:00,43.7,43.7,43.37,43.42,347470.0,39.467,39.467,39.1689,39.2141,347470.0
2021-03-08 14:00:00,43.42,43.68,43.33,43.57,262830.0,39.2141,39.4489,39.1328,39.3496,262830.0
2021-03-08 14:10:00,43.54,43.67,43.52,43.54,322130.0,39.3225,39.4399,39.3044,39.3225,322130.0
2021-03-08 14:20:00,43.55,43.64,43.47,43.62,249420.0,39.3315,39.4128,39.2592,39.3947,249420.0
2021-03-08 14:30:00,43.62,43.7,43.26,43.31,747200.0,39.3947,39.467,39.0696,39.1147,747200.0
2021-03-08 14:40:00,43.33,43.37,43.18,43.18,337930.0,39.1328,39.1689,38.9973,38.9973,337930.0
2021-03-08 14:50:00,43.18,43.21,43.15,43.21,660670.0,38.9973,39.0244,38.9702,39.0244,660670.0
2021-03-08 15:00:00,43.2,43.2,42.8,42.88,923880.0,39.0154,39.0154,38.6541,38.7264,923880.0
2021-03-08 15:10:00,42.89,42.92,42.71,42.73,934690.0,38.7354,38.7625,38.5729,38.5909,934690.0
2021-03-08 15:20:00,42.74,42.91,42.7,42.71,676580.0,38.6,38.7535,38.5638,38.5729,676580.0
2021-03-08 15:30:00,42.73,42.97,42.71,42.89,1030290.0,38.5909,38.8077,38.5729,38.7354,1030290.0
2021-03-08 15:40:00,42.88,42.9,42.65,42.7,1331930.0,38.7264,38.7445,38.5187,38.5638,1331930.0
2021-03-08 15:50:00,42.7,42.71,41.93,42.04,5372160.0,38.5638,38.5729,37.8684,37.9678,5372160.0
2021-03-09 09:30:00,43.58,43.63,43.06,43.22,1370720.0,39.3586,39.4037,38.889,39.0335,1370720.0
2021-03-09 09:40:00,43.22,43.74,43.1,43.73,947680.0,39.0335,39.5031,38.9251,39.4941,947680.0
2021-03-09 09:50:00,43.73,43.94,43.58,43.71,962840.0,39.4941,39.6837,39.3586,39.476,962840.0
2021-03-09 10:00:00,43.72,43.96,43.68,43.83,680870.0,39.485,39.7018,39.4489,39.5844,680870.0
2021-03-09 10:10:00,43.81,43.91,43.78,43.8,287330.0,39.5663,39.6566,39.5392,39.5573,287330.0
2021-03-09 10:20:00,43.8,43.99,43.75,43.75,268340.0,39.5573,39.7289,39.5121,39.5121,268340.0
2021-03-09 10:30:00,43.76,43.78,43.56,43.64,413670.0,39.5212,39.5392,39.3405,39.4128,413670.0
2021-03-09 10:40:00,43.65,43.72,43.41,43.45,428410.0,39.4218,39.485,39.2051,39.2412,428410.0
2021-03-09 10:50:00,43.45,43.67,43.44,43.6,434020.0,39.2412,39.4399,39.2322,39.3767,434020.0
2021-03-09 11:00:00,43.63,43.78,43.51,43.74,365900.0,39.4037,39.5392,39.2954,39.5031,365900.0
2021-03-09 11:10:00,43.75,43.75,43.6,43.69,298160.0,39.5121,39.5121,39.3767,39.4579,298160.0
2021-03-09 11:20:00,43.7,43.7,43.56,43.67,585270.0,39.467,39.467,39.3405,39.4399,585270.0
2021-03-09 11:30:00,43.7,43.8,43.69,43.7,343500.0,39.467,39.5573,39.4579,39.467,343500.0
2021-03-09 11:40:00,43.7,43.75,43.63,43.65,195370.0,39.467,39.5121,39.4037,39.4218,195370.0
2021-03-09 11:50:00,43.67,43.74,43.62,43.69,201410.0,39.4399,39.5031,39.3947,39.4579,201410.0
2021-03-09 12:00:00,43.72,43.9,43.67,43.9,325440.0,39.485,39.6476,39.4399,39.6476,325440.0
2021-03-09 12:10:00,43.9,44.01,43.88,43.89,422970.0,39.6476,39.7469,39.6295,39.6386,422970.0
2021-03-09 12:20:00,43.88,43.96,43.85,43.93,571180.0,39.6295,39.7018,39.6024,39.6747,571180.0
2021-03-09 12:30:00,43.92,44.1,43.91,43.99,688870.0,39.6657,39.8282,39.6566,39.7289,688870.0
2021-03-09 12:40:00,44.0,44.05,43.94,43.99,317470.0,39.7379,39.7831,39.6837,39.7289,317470.0
2021-03-09 12:50:00,43.99,44.0,43.89,43.95,272900.0,39.7289,39.7379,39.6386,39.6928,272900.0
2021-03-09 13:00:00,43.95,44.16,43.94,44.13,846860.0,39.6928,39.8824,39.6837,39.8553,846860.0
2021-03-09 13:10:00,44.13,44.24,44.09,44.24,406740.0,39.8553,39.9547,39.8192,39.9547,406740.0
2021-03-09 13:20:00,44.23,44.4,44.22,44.38,371290.0,39.9456,40.0992,39.9366,40.0811,371290.0
2021-03-09 13:30:00,44.39,44.51,44.38,44.5,412740.0,40.0901,40.1985,40.0811,40.1895,412740.0
2021-03-09 13:40:00,44.48,44.5,44.43,44.49,235750.0,40.1714,40.1895,40.1263,40.1804,235750.0
2021-03-09 13:50:00,44.48,44.62,44.47,44.57,166260.0,40.1714,40.2979,40.1624,40.2527,166260.0
2021-03-09 14:00:00,44.59,44.63,44.56,44.57,126710.0,40.2708,40.3069,40.2437,40.2527,126710.0
2021-03-09 14:10:00,44.6,44.6,44.45,44.47,256770.0,40.2798,40.2798,40.1443,40.1624,256770.0
2021-03-09 14:20:00,44.48,44.48,44.36,44.39,288530.0,40.1714,40.1714,40.063,40.0901,288530.0
2021-03-09 14:30:00,44.4,44.58,44.39,44.57,318870.0,40.0992,40.2617,40.0901,40.2527,318870.0
2021-03-09 14:40:00,44.58,44.68,44.47,44.47,292110.0,40.2617,40.352,40.1624,40.1624,292110.0
2021-03-09 14:50:00,44.49,44.66,44.48,44.63,182790.0,40.1804,40.334,40.1714,40.3069,182790.0
2021-03-09 15:00:00,44.63,44.69,44.56,44.66,166850.0,40.3069,40.3611,40.2437,40.334,166850.0
2021-03-09 15:10:00,44.66,44.68,44.6,44.63,200420.0,40.334,40.352,40.2798,40.3069,200420.0
2021-03-09 15:20:00,44.63,44.67,44.55,44.64,213280.0,40.3069,40.343,40.2346,40.3159,213280.0
2021-03-09 15:30:00,44.63,44.68,44.53,44.63,391790.0,40.3069,40.352,40.2166,40.3069,391790.0
2021-03-09 15:40:00,44.62,44.64,44.36,44.39,442130.0,40.2979,40.3159,40.063,40.0901,442130.0
2021-03-09 15:50:00,44.4,44.53,44.18,44.36,2043050.0,40.0992,40.2166,39.9005,40.063,2043050.0
2021-03-10 09:30:00,44.74,45.11,44.68,44.79,734310.0,40.4062,40.7404,40.352,40.4514,734310.0
2021-03-10 09:40:00,44.79,45.31,44.61,45.25,367620.0,40.4514,40.921,40.2888,40.8668,367620.0
2021-03-10 09:50:00,45.22,45.4,45.06,45.06,282010.0,40.8397,41.0023,40.6952,40.6952,282010.0
2021-03-10 10:00:00,45.11,45.16,44.82,45.0,270660.0,40.7404,40.7855,40.4785,40.641,270660.0
2021-03-10 10:10:00,45.01,45.14,44.88,44.98,150350.0,40.6501,40.7675,40.5327,40.623,150350.0
2021-03-10 10:20:00,44.99,45.0,44.6,44.63,246350.0,40.632,40.641,40.2798,40.3069,246350.0
2021-03-10 10:30:00,44.72,44.85,44.43,44.44,339290.0,40.3882,40.5056,40.1263,40.1353,339290.0
2021-03-10 10:40:00,44.47,44.64,44.39,44.59,176000.0,40.1624,40.3159,40.0901,40.2708,176000.0
2021-03-10 10:50:00,44.54,44.54,44.24,44.48,243960.0,40.2256,40.2256,39.9547,40.1714,243960.0
2021-03-10 11:00:00,44.49,44.68,44.36,44.49,130150.0,40.1804,40.352,40.063,40.1804,130150.0
2021-03-10 11:10:00,44.45,44.6,44.39,44.42,133860.0,40.1443,40.2798,40.0901,40.1172,133860.0
2021-03-10 11:20:00,44.44,44.52,44.24,44.46,145820.0,40.1353,40.2075,39.9547,40.1534,145820.0
2021-03-10 11:30:00,44.48,44.53,44.35,44.4,103790.0,40.1714,40.2166,40.054,40.0992,103790.0
2021-03-10 11:40:00,44.38,44.49,44.31,44.44,182300.0,40.0811,40.1804,40.0179,40.1353,182300.0
2021-03-10 11:50:00,44.45,44.66,44.44,44.6,143190.0,40.1443,40.334,40.1353,40.2798,143190.0
2021-03-10 12:00:00,44.57,44.58,44.36,44.4,145500.0,40.2527,40.2617,40.063,40.0992,145500.0
2021-03-10 12:10:00,44.4,44.49,44.35,44.38,84210.0,40.0992,40.1804,40.054,40.0811,84210.0
2021-03-10 12:20:00,44.34,44.37,44.23,44.25,139660.0,40.045,40.0721,39.9456,39.9637,139660.0
2021-03-10 12:30:00,44.28,44.34,44.13,44.13,103670.0,39.9908,40.045,39.8553,39.8553,103670.0
2021-03-10 12:40:00,44.13,44.37,44.13,44.26,180690.0,39.8553,40.0721,39.8553,39.9727,180690.0
2021-03-10 12:50:00,44.27,44.27,44.12,44.2,202910.0,39.9818,39.9818,39.8463,39.9185,202910.0
2021-03-10 13:00:00,44.19,44.22,43.9,44.2,396090.0,39.9095,39.9366,39.6476,39.9185,396090.0
2021-03-10 13:10:00,44.18,44.21,43.91,43.94,145010.0,39.9005,39.9276,39.6566,39.6837,145010.0
2021-03-10 13:20:00,43.95,44.09,43.9,44.06,134710.0,39.6928,39.8192,39.6476,39.7921,134710.0
2021-03-10 13:30:00,44.08,44.13,43.77,43.8,209690.0,39.8102,39.8553,39.5302,39.5573,209690.0
2021-03-10 13:40:00,43.81,43.88,43.68,43.76,290660.0,39.5663,39.6295,39.4489,39.5212,290660.0
2021-03-10 13:50:00,43.8,43.81,43.7,43.8,122670.0,39.5573,39.5663,39.467,39.5573,122670.0
2021-03-10 14:00:00,43.76,43.86,43.7,43.7,157130.0,39.5212,39.6115,39.467,39.467,157130.0
2021-03-10 14:10:00,43.73,43.88,43.72,43.83,137960.0,39.4941,39.6295,39.485,39.5844,137960.0
2021-03-10 14:20:00,43.84,43.84,43.61,43.72,108220.0,39.5934,39.5934,39.3857,39.485,108220.0
2021-03-10 14:30:00,43.77,43.77,43.66,43.68,118340.0,39.5302,39.5302,39.4308,39.4489,118340.0
2021-03-10 14:40:00,43.67,43.83,43.58,43.83,277530.0,39.4399,39.5844,39.3586,39.5844,277530.0
2021-03-10 14:50:00,43.85,43.85,43.6,43.62,243110.0,39.6024,39.6024,39.3767,39.3947,243110.0
2021-03-10 15:00:00,43.64,43.69,43.51,43.64,274210.0,39.4128,39.4579,39.2954,39.4128,274210.0
2021-03-10 15:10:00,43.63,43.74,43.61,43.74,281170.0,39.4037,39.5031,39.3857,39.5031,281170.0
2021-03-10 15:20:00,43.77,43.82,43.66,43.67,152440.0,39.5302,39.5753,39.4308,39.4399,152440.0
2021-03-10 15:30:00,43.66,43.82,43.63,43.76,271920.0,39.4308,39.5753,39.4037,39.5212,271920.0
2021-03-10 15:40:00,43.75,43.93,43.75,43.93,268540.0,39.5121,39.6747,39.5121,39.6747,268540.0
2021-03-10 15:50:00,43.93,43.94,43.69,43.76,1595520.0,39.6747,39.6837,39.4579,39.5212,1595520.0
2021-03-11 09:30:00,44.9,44.9,44.5,44.76,722660.0,40.5507,40.5507,40.1895,40.4243,722660.0
2021-03-11 09:40:00,44.77,44.83,44.25,44.31,265150.0,40.4333,40.4875,39.9637,40.0179,265150.0
2021-03-11 09:50:00,44.36,44.43,44.21,44.32,856880.0,40.063,40.1263,39.9276,40.0269,856880.0
2021-03-11 10:00:00,44.37,44.78,44.37,44.74,465970.0,40.0721,40.4424,40.0721,40.4062,465970.0
2021-03-11 10:10:00,44.76,44.8,44.47,44.61,361740.0,40.4243,40.4604,40.1624,40.2888,361740.0
2021-03-11 10:20:00,44.59,44.91,44.55,44.9,289140.0,40.2708,40.5598,40.2346,40.5507,289140.0
2021-03-11 10:30:00,44.89,45.02,44.84,45.01,302610.0,40.5417,40.6591,40.4965,40.6501,302610.0
2021-03-11 10:40:00,45.03,45.22,45.03,45.19,458360.0,40.6681,40.8397,40.6681,40.8126,458360.0
2021-03-11 10:50:00,45.2,45.4,45.15,45.34,582530.0,40.8217,41.0023,40.7765,40.9481,582530.0
2021-03-11 11:00:00,45.33,45.43,45.3,45.42,401510.0,40.9391,41.0294,40.912,41.0204,401510.0
2021-03-11 11:10:00,45.43,45.44,45.39,45.4,181860.0,41.0294,41.0384,40.9933,41.0023,181860.0
2021-03-11 11:20:00,45.4,45.48,45.37,45.39,192470.0,41.0023,41.0745,40.9752,40.9933,192470.0
2021-03-11 11:30:00,45.4,45.56,45.35,45.55,297580.0,41.0023,41.1468,40.9571,41.1378,297580.0
2021-03-11 11:40:00,45.56,45.64,45.54,45.58,278440.0,41.1468,41.219,41.1287,41.1649,278440.0
2021-03-11 11:50:00,45.57,45.64,45.56,45.62,181570.0,41.1558,41.219,41.1468,41.201,181570.0
2021-03-11 12:00:00,45.63,45.64,45.56,45.6,763650.0,41.21,41.219,41.1468,41.1829,763650.0
2021-03-11 12:10:00,45.6,45.65,45.54,45.54,445200.0,41.1829,41.2281,41.1287,41.1287,445200.0
2021-03-11 12:20:00,45.53,45.56,45.43,45.48,350370.0,41.1197,41.1468,41.0294,41.0745,350370.0
2021-03-11 12:30:00,45.49,45.6,45.49,45.57,159480.0,41.0836,41.1829,41.0836,41.1558,159480.0
2021-03-11 12:40:00,45.56,45.6,45.49,45.55,135620.0,41.1468,41.1829,41.0836,41.1378,135620.0
2021-03-11 12:50:00,45.55,45.55,45.41,45.49,180130.0,41.1378,41.1378,41.0113,41.0836,180130.0
2021-03-11 13:00:00,45.5,45.67,45.47,45.59,248820.0,41.0926,41.2461,41.0655,41.1739,248820.0
2021-03-11 13:10:00,45.6,45.69,45.55,45.6,160460.0,41.1829,41.2642,41.1378,41.1829,160460.0
2021-03-11 13:20:00,45.6,45.61,45.51,45.56,130190.0,41.1829,41.192,41.1016,41.1468,130190.0
2021-03-11 13:30:00,45.58,45.58,45.47,45.54,196820.0,41.1649,41.1649,41.0655,41.1287,196820.0
2021-03-11 13:40:00,45.54,45.61,45.51,45.58,125030.0,41.1287,41.192,41.1016,41.1649,125030.0
2021-03-11 13:50:00,45.58,45.59,45.45,45.5,188510.0,41.1649,41.1739,41.0475,41.0926,188510.0
2021-03-11 14:00:00,45.53,45.72,45.53,45.66,124820.0,41.1197,41.2913,41.1197,41.2371,124820.0
2021-03-11 14:10:00,45.64,45.74,45.64,45.73,104440.0,41.219,41.3094,41.219,41.3003,104440.0
2021-03-11 14:20:00,45.71,45.74,45.65,45.66,113650.0,41.2823,41.3094,41.2281,41.2371,113650.0
2021-03-11 14:30:00,45.64,45.7,45.6,45.67,131450.0,41.219,41.2732,41.1829,41.2461,131450.0
2021-03-11 14:40:00,45.67,45.72,45.6,45.6,145770.0,41.2461,41.2913,41.1829,41.1829,145770.0
2021-03-11 14:50:00,45.59,45.66,45.59,45.63,138670.0,41.1739,41.2371,41.1739,41.21,138670.0
2021-03-11 15:00:00,45.63,45.64,45.55,45.57,219870.0,41.21,41.219,41.1378,41.1558,219870.0
2021-03-11 15:10:00,45.56,45.56,45.46,45.46,134830.0,41.1468,41.1468,41.0565,41.0565,134830.0
2021-03-11 15:20:00,45.47,45.49,45.42,45.48,196900.0,41.0655,41.0836,41.0204,41.0745,196900.0
2021-03-11 15:30:00,45.47,45.49,45.42,45.49,249760.0,41.0655,41.0836,41.0204,41.0836,249760.0
2021-03-11 15:40:00,45.49,45.54,45.4,45.4,292560.0,41.0836,41.1287,41.0023,41.0023,292560.0
2021-03-11 15:50:00,45.39,45.44,45.26,45.37,1289620.0,40.9933,41.0384,40.8759,40.9752,1289620.0
2021-03-12 09:30:00,44.54,44.79,44.45,44.54,635510.0,40.2256,40.4514,40.1443,40.2256,635510.0
2021-03-12 09:40:00,44.56,45.09,44.5,45.07,407430.0,40.2437,40.7223,40.1895,40.7043,407430.0
2021-03-12 09:50:00,45.1,45.27,45.06,45.27,392070.0,40.7314,40.8849,40.6952,40.8849,392070.0
2021-03-12 10:00:00,45.24,45.35,45.07,45.2,208010.0,40.8578,40.9571,40.7043,40.8217,208010.0
2021-03-12 10:10:00,45.2,45.24,45.05,45.07,244960.0,40.8217,40.8578,40.6862,40.7043,244960.0
2021-03-12 10:20:00,45.07,45.1,44.63,44.8,322350.0,40.7043,40.7314,40.3069,40.4604,322350.0
2021-03-12 10:30:00,44.83,44.95,44.76,44.93,264870.0,40.4875,40.5959,40.4243,40.5778,264870.0
2021-03-12 10:40:00,44.93,45.04,44.86,45.04,213120.0,40.5778,40.6772,40.5146,40.6772,213120.0
2021-03-12 10:50:00,45.03,45.04,44.52,44.65,238640.0,40.6681,40.6772,40.2075,40.3249,238640.0
2021-03-12 11:00:00,44.61,44.82,44.54,44.71,209600.0,40.2888,40.4785,40.2256,40.3791,209600.0
2021-03-12 11:10:00,44.7,44.76,44.64,44.64,66060.0,40.3701,40.4243,40.3159,40.3159,66060.0
2021-03-12 11:20:00,44.7,44.82,44.7,44.81,53210.0,40.3701,40.4785,40.3701,40.4694,53210.0
2021-03-12 11:30:00,44.86,44.94,44.79,44.92,293050.0,40.5146,40.5869,40.4514,40.5688,293050.0
2021-03-12 11:40:00,44.9,44.9,44.85,44.85,117620.0,40.5507,40.5507,40.5056,40.5056,117620.0
2021-03-12 11:50:00,44.88,44.9,44.75,44.79,89330.0,40.5327,40.5507,40.4153,40.4514,89330.0
2021-03-12 12:00:00,44.85,44.85,44.74,44.82,98110.0,40.5056,40.5056,40.4062,40.4785,98110.0
2021-03-12 12:10:00,44.82,44.95,44.8,44.93,99000.0,40.4785,40.5959,40.4604,40.5778,99000.0
2021-03-12 12:20:00,44.92,44.92,44.84,44.85,189160.0,40.5688,40.5688,40.4965,40.5056,189160.0
2021-03-12 12:30:00,44.87,44.94,44.83,44.86,155660.0,40.5236,40.5869,40.4875,40.5146,155660.0
2021-03-12 12:40:00,44.85,44.88,44.75,44.76,170930.0,40.5056,40.5327,40.4153,40.4243,170930.0
2021-03-12 12:50:00,44.74,44.75,44.67,44.7,162930.0,40.4062,40.4153,40.343,40.3701,162930.0
2021-03-12 13:00:00,44.69,44.85,44.59,44.78,516990.0,40.3611,40.5056,40.2708,40.4424,516990.0
2021-03-12 13:10:00,44.77,44.87,44.72,44.8,137230.0,40.4333,40.5236,40.3882,40.4604,137230.0
2021-03-12 13:20:00,44.81,44.84,44.79,44.81,246840.0,40.4694,40.4965,40.4514,40.4694,246840.0
2021-03-12 13:30:00,44.81,44.85,44.78,44.81,228380.0,40.4694,40.5056,40.4424,40.4694,228380.0
2021-03-12 13:40:00,44.81,44.83,44.71,44.71,96660.0,40.4694,40.4875,40.3791,40.3791,96660.0
2021-03-12 13:50:00,44.73,44.83,44.73,44.74,209400.0,40.3972,40.4875,40.3972,40.4062,209400.0
2021-03-12 14:00:00,44.76,44.82,44.71,44.78,97800.0,40.4243,40.4785,40.3791,40.4424,97800.0
2021-03-12 14:10:00,44.78,44.81,44.75,44.78,95830.0,40.4424,40.4694,40.4153,40.4424,95830.0
2021-03-12 14:20:00,44.78,44.79,44.72,44.79,96460.0,40.4424,40.4514,40.3882,40.4514,96460.0
2021-03-12 14:30:00,44.78,44.81,44.76,44.78,69100.0,40.4424,40.4694,40.4243,40.4424,69100.0
2021-03-12 14:40:00,44.8,44.86,44.77,44.79,366250.0,40.4604,40.5146,40.4333,40.4514,366250.0
2021-03-12 14:50:00,44.8,44.94,44.79,44.94,393480.0,40.4604,40.5869,40.4514,40.5869,393480.0
2021-03-12 15:00:00,44.92,44.93,44.86,44.89,65330.0,40.5688,40.5778,40.5146,40.5417,65330.0
2021-03-12 15:10:00,44.89,44.97,44.84,44.97,80950.0,40.5417,40.6139,40.4965,40.6139,80950.0
2021-03-12 15:20:00,44.94,44.97,44.9,44.9,134220.0,40.5869,40.6139,40.5507,40.5507,134220.0
2021-03-12 15:30:00,44.91,45.13,44.91,45.11,289960.0,40.5598,40.7585,40.5598,40.7404,289960.0
2021-03-12 15:40:00,45.1,45.11,45.06,45.08,190060.0,40.7314,40.7404,40.6952,40.7133,190060.0
2021-03-12 15:50:00,45.1,45.2,45.05,45.12,796530.0,40.7314,40.8217,40.6862,40.7494,796530.0
2021-03-15 09:30:00,45.52,45.75,45.32,45.56,910560.0,41.1107,41.3184,40.93,41.1468,910560.0
2021-03-15 09:40:00,45.58,45.66,45.39,45.64,400880.0,41.1649,41.2371,40.9933,41.219,400880.0
2021-03-15 09:50:00,45.66,45.96,45.65,45.94,534070.0,41.2371,41.5081,41.2281,41.49,534070.0
2021-03-15 10:00:00,45.96,46.24,45.92,46.08,545410.0,41.5081,41.7609,41.4719,41.6164,545410.0
2021-03-15 10:10:00,46.1,46.46,46.09,46.43,415530.0,41.6345,41.9596,41.6255,41.9325,415530.0
2021-03-15 10:20:00,46.45,46.46,46.17,46.31,245110.0,41.9506,41.9596,41.6977,41.8241,245110.0
2021-03-15 10:30:00,46.31,46.41,46.19,46.23,301830.0,41.8241,41.9145,41.7158,41.7519,301830.0
2021-03-15 10:40:00,46.21,46.52,46.18,46.43,227610.0,41.7338,42.0138,41.7067,41.9325,227610.0
2021-03-15 10:50:00,46.45,46.52,46.38,46.52,233300.0,41.9506,42.0138,41.8874,42.0138,233300.0
2021-03-15 11:00:00,46.49,46.68,46.48,46.68,430970.0,41.9867,42.1583,41.9777,42.1583,430970.0
2021-03-15 11:10:00,46.67,46.7,46.47,46.58,511450.0,42.1493,42.1764,41.9687,42.068,511450.0
2021-03-15 11:20:00,46.58,46.64,46.35,46.43,770690.0,42.068,42.1222,41.8603,41.9325,770690.0
2021-03-15 11:30:00,46.42,46.42,46.1,46.11,481330.0,41.9235,41.9235,41.6345,41.6435,481330.0
2021-03-15 11:40:00,46.15,46.44,46.14,46.38,349460.0,41.6796,41.9416,41.6706,41.8874,349460.0
2021-03-15 11:50:00,46.39,46.59,46.34,46.55,300770.0,41.8964,42.077,41.8512,42.0409,300770.0
2021-03-15 12:00:00,46.54,46.55,46.44,46.49,305090.0,42.0319,42.0409,41.9416,41.9867,305090.0
2021-03-15 12:10:00,46.5,46.66,46.48,46.65,328320.0,41.9957,42.1402,41.9777,42.1312,328320.0
2021-03-15 12:20:00,46.64,46.67,46.43,46.48,224880.0,42.1222,42.1493,41.9325,41.9777,224880.0
2021-03-15 12:30:00,46.49,46.58,46.46,46.52,148270.0,41.9867,42.068,41.9596,42.0138,148270.0
2021-03-15 12:40:00,46.52,46.56,46.46,46.54,159560.0,42.0138,42.0499,41.9596,42.0319,159560.0
2021-03-15 12:50:00,46.54,46.58,46.49,46.56,199490.0,42.0319,42.068,41.9867,42.0499,199490.0
2021-03-15 13:00:00,46.56,46.63,46.54,46.55,280150.0,42.0499,42.1132,42.0319,42.0409,280150.0
2021-03-15 13:10:00,46.54,46.62,46.48,46.62,355280.0,42.0319,42.1041,41.9777,42.1041,355280.0
2021-03-15 13:20:00,46.61,46.71,46.58,46.7,318610.0,42.0951,42.1854,42.068,42.1764,318610.0
2021-03-15 13:30:00,46.7,46.75,46.56,46.56,226090.0,42.1764,42.2215,42.0499,42.0499,226090.0
2021-03-15 13:40:00,46.58,46.69,46.56,46.67,133370.0,42.068,42.1673,42.0499,42.1493,133370.0
2021-03-15 13:50:00,46.67,46.74,46.65,46.74,202820.0,42.1493,42.2125,42.1312,42.2125,202820.0
2021-03-15 14:00:00,46.73,46.75,46.63,46.68,156250.0,42.2035,42.2215,42.1132,42.1583,156250.0
2021-03-15 14:10:00,46.7,46.81,46.68,46.81,229700.0,42.1764,42.2757,42.1583,42.2757,229700.0
2021-03-15 14:20:00,46.83,46.96,46.82,46.89,343210.0,42.2938,42.4112,42.2847,42.348,343210.0
2021-03-15 14:30:00,46.9,46.96,46.9,46.92,258580.0,42.357,42.4112,42.357,42.3751,258580.0
2021-03-15 14:40:00,46.92,47.02,46.9,47.01,474710.0,42.3751,42.4654,42.357,42.4563,474710.0
2021-03-15 14:50:00,47.01,47.07,46.95,47.07,416280.0,42.4563,42.5105,42.4022,42.5105,416280.0
2021-03-15 15:00:00,47.06,47.09,46.93,46.95,347480.0,42.5015,42.5286,42.3841,42.4022,347480.0
2021-03-15 15:10:00,46.95,47.03,46.92,46.97,471790.0,42.4022,42.4744,42.3751,42.4202,471790.0
2021-03-15 15:20:00,46.97,47.04,46.86,47.04,379030.0,42.4202,42.4834,42.3209,42.4834,379030.0
2021-03-15 15:30:00,47.03,47.1,46.89,46.95,527300.0,42.4744,42.5376,42.348,42.4022,527300.0
2021-03-15 15:40:00,46.97,47.09,46.95,47.04,470920.0,42.4202,42.5286,42.4022,42.4834,470920.0
2021-03-15 15:50:00,47.04,47.12,46.93,47.07,1777300.0,42.4834,42.5557,42.3841,42.5105,1777300.0
2021-03-16 09:30:00,47.13,47.3,46.74,47.18,1438450.0,42.5647,42.7183,42.2125,42.6099,1438450.0
2021-03-16 09:40:00,47.18,47.36,47.06,47.34,534010.0,42.6099,42.7724,42.5015,42.7544,534010.0
2021-03-16 09:50:00,47.32,47.39,47.14,47.37,419620.0,42.7363,42.7995,42.5738,42.7815,419620.0
2021-03-16 10:00:00,47.37,47.67,47.33,47.65,594580.0,42.7815,43.0524,42.7453,43.0343,594580.0
2021-03-16 10:10:00,47.63,47.8,47.63,47.71,359460.0,43.0163,43.1698,43.0163,43.0885,359460.0
2021-03-16 10:20:00,47.72,47.77,47.64,47.66,345570.0,43.0976,43.1427,43.0253,43.0434,345570.0
2021-03-16 10:30:00,47.7,48.05,47.7,47.97,570620.0,43.0795,43.3956,43.0795,43.3234,570620.0
2021-03-16 10:40:00,47.97,47.98,47.83,47.91,275140.0,43.3234,43.3324,43.1969,43.2692,275140.0
2021-03-16 10:50:00,47.89,48.02,47.86,47.86,607240.0,43.2511,43.3685,43.224,43.224,607240.0
2021-03-16 11:00:00,47.87,48.13,47.85,48.1,346400.0,43.233,43.4679,43.215,43.4408,346400.0
2021-03-16 11:10:00,48.11,48.29,48.08,48.14,571390.0,43.4498,43.6124,43.4227,43.4769,571390.0
2021-03-16 11:20:00,48.13,48.29,48.12,48.15,417560.0,43.4679,43.6124,43.4588,43.4859,417560.0
2021-03-16 11:30:00,48.14,48.24,48.09,48.13,237160.0,43.4769,43.5672,43.4317,43.4679,237160.0
2021-03-16 11:40:00,48.12,48.27,48.12,48.2,216780.0,43.4588,43.5943,43.4588,43.5311,216780.0
2021-03-16 11:50:00,48.2,48.23,48.14,48.16,144360.0,43.5311,43.5582,43.4769,43.4949,144360.0
2021-03-16 12:00:00,48.16,48.25,48.15,48.2,240050.0,43.4949,43.5762,43.4859,43.5311,240050.0
2021-03-16 12:10:00,48.19,48.2,47.99,48.07,230130.0,43.522,43.5311,43.3414,43.4137,230130.0
2021-03-16 12:20:00,48.08,48.15,47.82,47.85,337510.0,43.4227,43.4859,43.1879,43.215,337510.0
2021-03-16 12:30:00,47.84,48.21,47.82,48.21,375230.0,43.2059,43.5401,43.1879,43.5401,375230.0
2021-03-16 12:40:00,48.22,48.33,48.15,48.2,375430.0,43.5491,43.6485,43.4859,43.5311,375430.0
2021-03-16 12:50:00,48.19,48.33,48.16,48.29,302720.0,43.522,43.6485,43.4949,43.6124,302720.0
2021-03-16 13:00:00,48.28,48.4,48.24,48.35,319340.0,43.6033,43.7117,43.5672,43.6665,319340.0
2021-03-16 13:10:00,48.35,48.38,48.26,48.34,251230.0,43.6665,43.6936,43.5853,43.6575,251230.0
2021-03-16 13:20:00,48.33,48.35,48.15,48.23,437100.0,43.6485,43.6665,43.4859,43.5582,437100.0
2021-03-16 13:30:00,48.25,48.25,47.96,48.03,507980.0,43.5762,43.5762,43.3143,43.3775,507980.0
2021-03-16 13:40:00,48.05,48.11,47.97,48.09,181180.0,43.3956,43.4498,43.3234,43.4317,181180.0
2021-03-16 13:50:00,48.08,48.1,47.94,48.02,191830.0,43.4227,43.4408,43.2963,43.3685,191830.0
2021-03-16 14:00:00,48.03,48.11,47.85,47.93,251410.0,43.3775,43.4498,43.215,43.2872,251410.0
2021-03-16 14:10:00,47.95,48.07,47.87,48.0,431530.0,43.3053,43.4137,43.233,43.3504,431530.0
2021-03-16 14:20:00,48.0,48.0,47.65,47.67,257060.0,43.3504,43.3504,43.0343,43.0524,257060.0
2021-03-16 14:30:00,47.66,47.77,47.6,47.64,390860.0,43.0434,43.1427,42.9892,43.0253,390860.0
2021-03-16 14:40:00,47.65,47.83,47.61,47.83,392960.0,43.0343,43.1969,42.9982,43.1969,392960.0
2021-03-16 14:50:00,47.82,48.02,47.82,47.85,977290.0,43.1879,43.3685,43.1879,43.215,977290.0
2021-03-16 15:00:00,47.85,47.85,47.66,47.73,357050.0,43.215,43.215,43.0434,43.1066,357050.0
2021-03-16 15:10:00,47.72,47.87,47.71,47.86,257010.0,43.0976,43.233,43.0885,43.224,257010.0
2021-03-16 15:20:00,47.85,47.94,47.82,47.89,246230.0,43.215,43.2963,43.1879,43.2511,246230.0
2021-03-16 15:30:00,47.91,48.09,47.91,47.98,344030.0,43.2692,43.4317,43.2692,43.3324,344030.0
2021-03-16 15:40:00,47.97,48.01,47.8,47.8,734580.0,43.3234,43.3595,43.1698,43.1698,734580.0
2021-03-16 15:50:00,47.82,47.92,47.79,47.85,1611770.0,43.1879,43.2782,43.1608,43.215,1611770.0
2021-03-17 09:30:00,47.03,47.5,47.01,47.03,791790.0,42.4744,42.8989,42.4563,42.4744,791790.0
2021-03-17 09:40:00,47.07,47.65,47.0,47.63,376390.0,42.5105,43.0343,42.4473,43.0163,376390.0
2021-03-17 09:50:00,47.64,47.79,47.48,47.65,285580.0,43.0253,43.1608,42.8808,43.0343,285580.0
2021-03-17 10:00:00,47.64,47.78,47.57,47.69,186040.0,43.0253,43.1518,42.9621,43.0705,186040.0
2021-03-17 10:10:00,47.7,47.88,47.64,47.88,193780.0,43.0795,43.2421,43.0253,43.2421,193780.0
2021-03-17 10:20:00,47.87,47.95,47.77,47.78,225940.0,43.233,43.3053,43.1427,43.1518,225940.0
2021-03-17 10:30:00,47.79,47.88,47.63,47.8,204390.0,43.1608,43.2421,43.0163,43.1698,204390.0
2021-03-17 10:40:00,47.79,47.79,47.52,47.55,241910.0,43.1608,43.1608,42.9169,42.944,241910.0
2021-03-17 10:50:00,47.53,47.66,47.45,47.61,189350.0,42.926,43.0434,42.8537,42.9982,189350.0
2021-03-17 11:00:00,47.62,47.63,47.37,47.43,218440.0,43.0073,43.0163,42.7815,42.8357,218440.0
2021-03-17 11:10:00,47.42,47.68,47.36,47.68,176730.0,42.8266,43.0614,42.7724,43.0614,176730.0
2021-03-17 11:20:00,47.68,47.71,47.55,47.62,154430.0,43.0614,43.0885,42.944,43.0073,154430.0
2021-03-17 11:30:00,47.61,47.61,47.29,47.31,253690.0,42.9982,42.9982,42.7092,42.7273,253690.0
2021-03-17 11:40:00,47.32,47.54,47.21,47.54,270400.0,42.7363,42.935,42.637,42.935,270400.0
2021-03-17 11:50:00,47.52,47.59,47.47,47.49,201440.0,42.9169,42.9802,42.8718,42.8898,201440.0
2021-03-17 12:00:00,47.48,47.48,47.31,47.47,193800.0,42.8808,42.8808,42.7273,42.8718,193800.0
2021-03-17 12:10:00,47.47,47.68,47.46,47.66,150040.0,42.8718,43.0614,42.8628,43.0434,150040.0
2021-03-17 12:20:00,47.66,47.75,47.59,47.64,193400.0,43.0434,43.1247,42.9802,43.0253,193400.0
2021-03-17 12:30:00,47.64,47.64,47.48,47.51,137180.0,43.0253,43.0253,42.8808,42.9079,137180.0
2021-03-17 12:40:00,47.54,47.57,47.4,47.44,174520.0,42.935,42.9621,42.8086,42.8447,174520.0
2021-03-17 12:50:00,47.44,47.57,47.35,47.36,185370.0,42.8447,42.9621,42.7634,42.7724,185370.0
2021-03-17 13:00:00,47.34,47.46,47.29,47.41,131920.0,42.7544,42.8628,42.7092,42.8176,131920.0
2021-03-17 13:10:00,47.41,47.57,47.39,47.56,138780.0,42.8176,42.9621,42.7995,42.9531,138780.0
2021-03-17 13:20:00,47.56,47.58,47.49,47.58,129420.0,42.9531,42.9711,42.8898,42.9711,129420.0
2021-03-17 13:30:00,47.56,47.62,47.54,47.61,178010.0,42.9531,43.0073,42.935,42.9982,178010.0
2021-03-17 13:40:00,47.61,47.63,47.56,47.62,110240.0,42.9982,43.0163,42.9531,43.0073,110240.0
2021-03-17 13:50:00,47.61,47.61,47.52,47.6,93040.0,42.9982,42.9982,42.9169,42.9892,93040.0
2021-03-17 14:00:00,47.59,48.05,47.59,47.91,370410.0,42.9802,43.3956,42.9802,43.2692,370410.0
2021-03-17 14:10:00,47.92,48.31,47.92,48.12,289600.0,43.2782,43.6304,43.2782,43.4588,289600.0
2021-03-17 14:20:00,48.12,48.19,47.97,47.97,214310.0,43.4588,43.522,43.3234,43.3234,214310.0
2021-03-17 14:30:00,47.96,48.29,47.91,48.26,242460.0,43.3143,43.6124,43.2692,43.5853,242460.0
2021-03-17 14:40:00,48.27,48.57,48.27,48.43,486840.0,43.5943,43.8652,43.5943,43.7388,486840.0
2021-03-17 14:50:00,48.42,48.58,48.37,48.58,240860.0,43.7298,43.8743,43.6846,43.8743,240860.0
2021-03-17 15:00:00,48.55,48.73,48.44,48.64,445570.0,43.8472,44.0097,43.7478,43.9285,445570.0
2021-03-17 15:10:00,48.63,48.71,48.54,48.56,404320.0,43.9194,43.9917,43.8381,43.8562,404320.0
2021-03-17 15:20:00,48.56,48.62,48.46,48.58,387810.0,43.8562,43.9104,43.7659,43.8743,387810.0
2021-03-17 15:30:00,48.57,48.66,48.42,48.42,456250.0,43.8652,43.9465,43.7298,43.7298,456250.0
2021-03-17 15:40:00,48.42,48.48,48.28,48.41,541120.0,43.7298,43.784,43.6033,43.7207,541120.0
2021-03-17 15:50:00,48.42,48.45,48.27,48.39,1679870.0,43.7298,43.7569,43.5943,43.7027,1679870.0
2021-03-18 09:30:00,47.46,47.91,47.32,47.8,678690.0,42.8628,43.2692,42.7363,43.1698,678690.0
2021-03-18 09:40:00,47.82,47.85,47.61,47.79,329480.0,43.1879,43.215,42.9982,43.1608,329480.0
2021-03-18 09:50:00,47.82,48.14,47.69,48.12,298100.0,43.1879,43.4769,43.0705,43.4588,298100.0
2021-03-18 10:00:00,48.1,48.1,47.77,47.82,288670.0,43.4408,43.4408,43.1427,43.1879,288670.0
2021-03-18 10:10:00,47.82,48.0,47.73,47.98,285020.0,43.1879,43.3504,43.1066,43.3324,285020.0
2021-03-18 10:20:00,48.0,48.19,47.92,48.16,397680.0,43.3504,43.522,43.2782,43.4949,397680.0
2021-03-18 10:30:00,48.15,48.34,48.03,48.29,294240.0,43.4859,43.6575,43.3775,43.6124,294240.0
2021-03-18 10:40:00,48.31,48.31,48.05,48.1,257740.0,43.6304,43.6304,43.3956,43.4408,257740.0
2021-03-18 10:50:00,48.11,48.12,47.99,48.11,171040.0,43.4498,43.4588,43.3414,43.4498,171040.0
2021-03-18 11:00:00,48.13,48.16,48.04,48.12,430800.0,43.4679,43.4949,43.3866,43.4588,430800.0
2021-03-18 11:10:00,48.12,48.23,47.97,47.99,214580.0,43.4588,43.5582,43.3234,43.3414,214580.0
2021-03-18 11:20:00,47.98,48.22,47.96,48.21,238890.0,43.3324,43.5491,43.3143,43.5401,238890.0
2021-03-18 11:30:00,48.22,48.22,47.97,47.99,229400.0,43.5491,43.5491,43.3234,43.3414,229400.0
2021-03-18 11:40:00,48.0,48.05,47.93,48.01,143230.0,43.3504,43.3956,43.2872,43.3595,143230.0
2021-03-18 11:50:00,48.02,48.04,47.9,48.0,218110.0,43.3685,43.3866,43.2601,43.3504,218110.0
2021-03-18 12:00:00,48.0,48.25,47.95,48.25,601340.0,43.3504,43.5762,43.3053,43.5762,601340.0
2021-03-18 12:10:00,48.24,48.28,48.16,48.16,106510.0,43.5672,43.6033,43.4949,43.4949,106510.0
2021-03-18 12:20:00,48.14,48.21,48.11,48.21,243560.0,43.4769,43.5401,43.4498,43.5401,243560.0
2021-03-18 12:30:00,48.19,48.23,47.98,48.04,154220.0,43.522,43.5582,43.3324,43.3866,154220.0
2021-03-18 12:40:00,48.03,48.04,47.88,47.89,151900.0,43.3775,43.3866,43.2421,43.2511,151900.0
2021-03-18 12:50:00,47.88,47.88,47.51,47.56,266370.0,43.2421,43.2421,42.9079,42.9531,266370.0
2021-03-18 13:00:00,47.56,47.7,47.54,47.56,231720.0,42.9531,43.0795,42.935,42.9531,231720.0
2021-03-18 13:10:00,47.56,47.63,47.48,47.61,248550.0,42.9531,43.0163,42.8808,42.9982,248550.0
2021-03-18 13:20:00,47.61,47.67,47.58,47.63,318230.0,42.9982,43.0524,42.9711,43.0163,318230.0
2021-03-18 13:30:00,47.63,47.68,47.55,47.64,139600.0,43.0163,43.0614,42.944,43.0253,139600.0
2021-03-18 13:40:00,47.65,47.67,47.58,47.64,100640.0,43.0343,43.0524,42.9711,43.0253,100640.0
2021-03-18 13:50:00,47.65,47.71,47.59,47.61,183780.0,43.0343,43.0885,42.9802,42.9982,183780.0
2021-03-18 14:00:00,47.61,47.61,47.46,47.5,182900.0,42.9982,42.9982,42.8628,42.8989,182900.0
2021-03-18 14:10:00,47.52,47.52,47.35,47.42,217350.0,42.9169,42.9169,42.7634,42.8266,217350.0
2021-03-18 14:20:00,47.42,47.48,47.21,47.24,289480.0,42.8266,42.8808,42.637,42.6641,289480.0
2021-03-18 14:30:00,47.26,47.3,47.01,47.05,344070.0,42.6821,42.7183,42.4563,42.4925,344070.0
2021-03-18 14:40:00,47.06,47.06,46.84,46.95,419740.0,42.5015,42.5015,42.3028,42.4022,419740.0
2021-03-18 14:50:00,46.98,47.0,46.85,46.89,210070.0,42.4292,42.4473,42.3118,42.348,210070.0
2021-03-18 15:00:00,46.89,46.92,46.69,46.81,357250.0,42.348,42.3751,42.1673,42.2757,357250.0
2021-03-18 15:10:00,46.82,46.92,46.7,46.7,364760.0,42.2847,42.3751,42.1764,42.1764,364760.0
2021-03-18 15:20:00,46.69,46.9,46.67,46.87,420870.0,42.1673,42.357,42.1493,42.3299,420870.0
2021-03-18 15:30:00,46.87,46.91,46.64,46.68,471990.0,42.3299,42.366,42.1222,42.1583,471990.0
2021-03-18 15:40:00,46.69,46.74,46.59,46.62,549280.0,42.1673,42.2125,42.077,42.1041,549280.0
2021-03-18 15:50:00,46.6,46.6,46.38,46.38,3505290.0,42.0861,42.0861,41.8874,41.8874,3505290.0
2021-03-19 09:30:00,45.85,46.27,45.7,46.0,3644710.0,41.7229,42.1051,41.5864,41.8594,3644710.0
2021-03-19 09:40:00,45.93,45.94,45.66,45.87,394670.0,41.7957,41.8048,41.55,41.7411,394670.0
2021-03-19 09:50:00,45.9,46.28,45.8,45.87,411900.0,41.7684,42.1142,41.6774,41.7411,411900.0
2021-03-19 10:00:00,45.87,45.87,45.41,45.59,543970.0,41.7411,41.7411,41.3225,41.4863,543970.0
2021-03-19 10:10:00,45.58,45.82,45.5,45.77,440160.0,41.4772,41.6956,41.4044,41.6501,440160.0
2021-03-19 10:20:00,45.78,45.93,45.77,45.84,314930.0,41.6592,41.7957,41.6501,41.7138,314930.0
2021-03-19 10:30:00,45.85,46.01,45.62,46.01,279040.0,41.7229,41.8685,41.5136,41.8685,279040.0
2021-03-19 10:40:00,45.98,46.27,45.98,46.15,210200.0,41.8412,42.1051,41.8412,41.9959,210200.0
2021-03-19 10:50:00,46.15,46.4,46.14,46.4,136480.0,41.9959,42.2234,41.9868,42.2234,136480.0
2021-03-19 11:00:00,46.39,46.4,46.21,46.21,131460.0,42.2143,42.2234,42.0505,42.0505,131460.0
2021-03-19 11:10:00,46.23,46.31,46.11,46.12,140710.0,42.0687,42.1415,41.9595,41.9686,140710.0
2021-03-19 11:20:00,46.1,46.1,45.69,45.97,308930.0,41.9504,41.9504,41.5773,41.8321,308930.0
2021-03-19 11:30:00,45.95,46.19,45.92,46.18,187840.0,41.8139,42.0323,41.7866,42.0232,187840.0
2021-03-19 11:40:00,46.17,46.23,46.12,46.2,194710.0,42.0141,42.0687,41.9686,42.0414,194710.0
2021-03-19 11:50:00,46.19,46.26,46.05,46.25,180100.0,42.0323,42.096,41.9049,42.0869,180100.0
2021-03-19 12:00:00,46.26,46.47,46.24,46.47,317540.0,42.096,42.2871,42.0778,42.2871,317540.0
2021-03-19 12:10:00,46.46,46.48,46.36,46.45,208070.0,42.278,42.2962,42.187,42.2689,208070.0
2021-03-19 12:20:00,46.46,46.46,46.35,46.41,239200.0,42.278,42.278,42.1779,42.2325,239200.0
2021-03-19 12:30:00,46.41,46.5,46.41,46.42,135030.0,42.2325,42.3144,42.2325,42.2416,135030.0
2021-03-19 12:40:00,46.44,46.6,46.42,46.56,219270.0,42.2598,42.4054,42.2416,42.369,219270.0
2021-03-19 12:50:00,46.57,46.59,46.47,46.49,151650.0,42.3781,42.3963,42.2871,42.3053,151650.0
2021-03-19 13:00:00,46.49,46.49,46.29,46.36,218160.0,42.3053,42.3053,42.1233,42.187,218160.0
2021-03-19 13:10:00,46.36,46.56,46.36,46.48,131860.0,42.187,42.369,42.187,42.2962,131860.0
2021-03-19 13:20:00,46.5,46.63,46.5,46.63,128860.0,42.3144,42.4327,42.3144,42.4327,128860.0
2021-03-19 13:30:00,46.63,46.73,46.61,46.69,232350.0,42.4327,42.5237,42.4145,42.4873,232350.0
2021-03-19 13:40:00,46.71,46.84,46.65,46.84,193240.0,42.5055,42.6238,42.4509,42.6238,193240.0
2021-03-19 13:50:00,46.85,46.85,46.67,46.77,288220.0,42.6329,42.6329,42.4691,42.5601,288220.0
2021-03-19 14:00:00,46.77,46.85,46.6,46.62,252730.0,42.5601,42.6329,42.4054,42.4236,252730.0
2021-03-19 14:10:00,46.64,46.7,46.5,46.55,269970.0,42.4418,42.4964,42.3144,42.3599,269970.0
2021-03-19 14:20:00,46.56,46.58,46.44,46.58,219980.0,42.369,42.3872,42.2598,42.3872,219980.0
2021-03-19 14:30:00,46.58,46.61,46.53,46.55,180610.0,42.3872,42.4145,42.3417,42.3599,180610.0
2021-03-19 14:40:00,46.54,46.55,46.35,46.42,215190.0,42.3508,42.3599,42.1779,42.2416,215190.0
2021-03-19 14:50:00,46.4,46.42,46.28,46.36,277560.0,42.2234,42.2416,42.1142,42.187,277560.0
2021-03-19 15:00:00,46.36,46.36,46.04,46.05,345960.0,42.187,42.187,41.8958,41.9049,345960.0
2021-03-19 15:10:00,46.05,46.06,45.89,45.92,529010.0,41.9049,41.914,41.7593,41.7866,529010.0
2021-03-19 15:20:00,45.93,45.95,45.77,45.84,493380.0,41.7957,41.8139,41.6501,41.7138,493380.0
2021-03-19 15:30:00,45.85,45.92,45.79,45.86,738850.0,41.7229,41.7866,41.6683,41.732,738850.0
2021-03-19 15:40:00,45.86,46.0,45.85,45.93,716550.0,41.732,41.8594,41.7229,41.7957,716550.0
2021-03-19 15:50:00,45.91,47.67,45.89,47.42,11622000.0,41.7775,43.3791,41.7593,43.1516,11622000.0
2021-03-22 09:30:00,47.29,47.98,47.29,47.77,1337030.0,43.0333,43.6612,43.0333,43.4701,1337030.0
2021-03-22 09:40:00,47.73,47.73,47.17,47.3,726460.0,43.4337,43.4337,42.9241,43.0424,726460.0
2021-03-22 09:50:00,47.28,47.59,47.28,47.37,443470.0,43.0242,43.3063,43.0242,43.1061,443470.0
2021-03-22 10:00:00,47.35,47.47,47.2,47.32,422590.0,43.0879,43.1971,42.9514,43.0606,422590.0
2021-03-22 10:10:00,47.33,47.39,47.21,47.31,246450.0,43.0697,43.1243,42.9605,43.0515,246450.0
2021-03-22 10:20:00,47.3,47.51,47.23,47.51,243000.0,43.0424,43.2335,42.9787,43.2335,243000.0
2021-03-22 10:30:00,47.51,47.55,47.34,47.45,286590.0,43.2335,43.2699,43.0788,43.1789,286590.0
2021-03-22 10:40:00,47.45,47.59,47.39,47.51,278110.0,43.1789,43.3063,43.1243,43.2335,278110.0
2021-03-22 10:50:00,47.51,47.63,47.5,47.53,277890.0,43.2335,43.3427,43.2244,43.2517,277890.0
2021-03-22 11:00:00,47.53,47.62,47.42,47.62,558360.0,43.2517,43.3336,43.1516,43.3336,558360.0
2021-03-22 11:10:00,47.65,47.68,47.56,47.57,207870.0,43.3609,43.3882,43.279,43.2881,207870.0
2021-03-22 11:20:00,47.59,47.65,47.54,47.54,239400.0,43.3063,43.3609,43.2608,43.2608,239400.0
2021-03-22 11:30:00,47.54,47.79,47.54,47.75,220830.0,43.2608,43.4883,43.2608,43.4519,220830.0
2021-03-22 11:40:00,47.76,47.8,47.66,47.7,194800.0,43.461,43.4974,43.37,43.4064,194800.0
2021-03-22 11:50:00,47.71,47.74,47.57,47.57,178180.0,43.4155,43.4428,43.2881,43.2881,178180.0
2021-03-22 12:00:00,47.61,47.66,47.61,47.65,74390.0,43.3245,43.37,43.3245,43.3609,74390.0
2021-03-22 12:10:00,47.65,47.81,47.65,47.71,294910.0,43.3609,43.5065,43.3609,43.4155,294910.0
2021-03-22 12:20:00,47.74,47.79,47.71,47.75,187000.0,43.4428,43.4883,43.4155,43.4519,187000.0
2021-03-22 12:30:00,47.75,47.77,47.67,47.71,210520.0,43.4519,43.4701,43.3791,43.4155,210520.0
2021-03-22 12:40:00,47.72,48.03,47.72,48.0,335700.0,43.4246,43.7067,43.4246,43.6794,335700.0
2021-03-22 12:50:00,47.99,48.02,47.91,48.01,222380.0,43.6703,43.6976,43.5975,43.6885,222380.0
2021-03-22 13:00:00,47.99,47.99,47.86,47.88,288210.0,43.6703,43.6703,43.552,43.5702,288210.0
2021-03-22 13:10:00,47.87,47.97,47.86,47.97,285730.0,43.5611,43.6521,43.552,43.6521,285730.0
2021-03-22 13:20:00,47.99,48.04,47.97,47.97,159040.0,43.6703,43.7158,43.6521,43.6521,159040.0
2021-03-22 13:30:00,47.99,48.13,47.98,48.12,221350.0,43.6703,43.7977,43.6612,43.7886,221350.0
2021-03-22 13:40:00,48.1,48.12,47.96,47.98,171000.0,43.7704,43.7886,43.643,43.6612,171000.0
2021-03-22 13:50:00,47.99,48.05,47.97,48.05,173750.0,43.6703,43.7249,43.6521,43.7249,173750.0
2021-03-22 14:00:00,48.05,48.05,47.87,47.91,259010.0,43.7249,43.7249,43.5611,43.5975,259010.0
2021-03-22 14:10:00,47.9,47.97,47.89,47.97,193570.0,43.5884,43.6521,43.5793,43.6521,193570.0
2021-03-22 14:20:00,47.96,48.02,47.92,48.01,218650.0,43.643,43.6976,43.6066,43.6885,218650.0
2021-03-22 14:30:00,48.02,48.05,47.96,48.02,223060.0,43.6976,43.7249,43.643,43.6976,223060.0
2021-03-22 14:40:00,48.0,48.01,47.9,47.93,128200.0,43.6794,43.6885,43.5884,43.6157,128200.0
2021-03-22 14:50:00,47.92,47.98,47.9,47.93,167820.0,43.6066,43.6612,43.5884,43.6157,167820.0
2021-03-22 15:00:00,47.94,47.94,47.78,47.82,128500.0,43.6248,43.6248,43.4792,43.5156,128500.0
2021-03-22 15:10:00,47.82,47.85,47.68,47.69,222120.0,43.5156,43.5429,43.3882,43.3973,222120.0
2021-03-22 15:20:00,47.69,47.76,47.59,47.59,223600.0,43.3973,43.461,43.3063,43.3063,223600.0
2021-03-22 15:30:00,47.58,47.68,47.58,47.6,321480.0,43.2972,43.3882,43.2972,43.3154,321480.0
2021-03-22 15:40:00,47.58,47.61,47.47,47.55,497740.0,43.2972,43.3245,43.1971,43.2699,497740.0
2021-03-22 15:50:00,47.55,47.57,47.43,47.54,1471080.0,43.2699,43.2881,43.1607,43.2608,1471080.0
2021-03-23 09:30:00,47.38,47.54,47.26,47.43,476520.0,43.1152,43.2608,43.006,43.1607,476520.0
2021-03-23 09:40:00,47.42,47.46,47.15,47.23,209860.0,43.1516,43.188,42.9059,42.9787,209860.0
2021-03-23 09:50:00,47.21,47.29,47.09,47.27,172790.0,42.9605,43.0333,42.8513,43.0151,172790.0
2021-03-23 10:00:00,47.27,47.48,47.24,47.44,112720.0,43.0151,43.2062,42.9878,43.1698,112720.0
2021-03-23 10:10:00,47.47,47.53,47.4,47.46,168630.0,43.1971,43.2517,43.1334,43.188,168630.0
2021-03-23 10:20:00,47.45,47.45,47.16,47.17,127030.0,43.1789,43.1789,42.915,42.9241,127030.0
2021-03-23 10:30:00,47.19,47.19,46.87,46.89,250800.0,42.9423,42.9423,42.6511,42.6693,250800.0
2021-03-23 10:40:00,46.9,47.11,46.86,47.1,180060.0,42.6784,42.8695,42.642,42.8604,180060.0
2021-03-23 10:50:00,47.11,47.29,47.07,47.29,122150.0,42.8695,43.0333,42.8331,43.0333,122150.0
2021-03-23 11:00:00,47.3,47.31,47.15,47.24,117900.0,43.0424,43.0515,42.9059,42.9878,117900.0
2021-03-23 11:10:00,47.25,47.36,47.2,47.36,53840.0,42.9969,43.097,42.9514,43.097,53840.0
2021-03-23 11:20:00,47.34,47.37,47.27,47.35,60490.0,43.0788,43.1061,43.0151,43.0879,60490.0
2021-03-23 11:30:00,47.36,47.38,47.05,47.05,144530.0,43.097,43.1152,42.8149,42.8149,144530.0
2021-03-23 11:40:00,47.1,47.13,46.96,47.03,169550.0,42.8604,42.8877,42.733,42.7967,169550.0
2021-03-23 11:50:00,47.03,47.2,47.02,47.19,298900.0,42.7967,42.9514,42.7876,42.9423,298900.0
2021-03-23 12:00:00,47.24,47.36,47.05,47.27,246540.0,42.9878,43.097,42.8149,43.0151,246540.0
2021-03-23 12:10:00,47.23,47.24,47.1,47.12,120650.0,42.9787,42.9878,42.8604,42.8786,120650.0
2021-03-23 12:20:00,47.18,47.28,47.1,47.17,172910.0,42.9332,43.0242,42.8604,42.9241,172910.0
2021-03-23 12:30:00,47.21,47.21,47.05,47.13,146240.0,42.9605,42.9605,42.8149,42.8877,146240.0
2021-03-23 12:40:00,47.14,47.19,47.04,47.1,158640.0,42.8968,42.9423,42.8058,42.8604,158640.0
2021-03-23 12:50:00,47.12,47.19,47.05,47.16,74300.0,42.8786,42.9423,42.8149,42.915,74300.0
2021-03-23 13:00:00,47.2,47.23,47.09,47.18,78630.0,42.9514,42.9787,42.8513,42.9332,78630.0
2021-03-23 13:10:00,47.2,47.37,47.19,47.3,89000.0,42.9514,43.1061,42.9423,43.0424,89000.0
2021-03-23 13:20:00,47.33,47.33,47.07,47.17,98410.0,43.0697,43.0697,42.8331,42.9241,98410.0
2021-03-23 13:30:00,47.12,47.14,46.96,47.02,158900.0,42.8786,42.8968,42.733,42.7876,158900.0
2021-03-23 13:40:00,47.0,47.0,46.86,46.94,156920.0,42.7694,42.7694,42.642,42.7148,156920.0
2021-03-23 13:50:00,46.93,46.95,46.8,46.81,138570.0,42.7057,42.7239,42.5874,42.5965,138570.0
2021-03-23 14:00:00,46.77,46.87,46.76,46.86,89390.0,42.5601,42.6511,42.551,42.642,89390.0
2021-03-23 14:10:00,46.86,46.86,46.72,46.77,105560.0,42.642,42.642,42.5146,42.5601,105560.0
2021-03-23 14:20:00,46.75,46.79,46.66,46.77,124950.0,42.5419,42.5783,42.46,42.5601,124950.0
2021-03-23 14:30:00,46.78,46.81,46.71,46.72,148540.0,42.5692,42.5965,42.5055,42.5146,148540.0
2021-03-23 14:40:00,46.74,46.74,46.63,46.69,162430.0,42.5328,42.5328,42.4327,42.4873,162430.0
2021-03-23 14:50:00,46.67,46.67,46.44,46.46,173300.0,42.4691,42.4691,42.2598,42.278,173300.0
2021-03-23 15:00:00,46.47,46.61,46.42,46.51,193110.0,42.2871,42.4145,42.2416,42.3235,193110.0
2021-03-23 15:10:00,46.54,46.57,46.42,46.51,219170.0,42.3508,42.3781,42.2416,42.3235,219170.0
2021-03-23 15:20:00,46.49,46.5,46.38,46.42,293270.0,42.3053,42.3144,42.2052,42.2416,293270.0
2021-03-23 15:30:00,46.42,46.47,46.29,46.29,370650.0,42.2416,42.2871,42.1233,42.1233,370650.0
2021-03-23 15:40:00,46.29,46.45,46.27,46.37,600150.0,42.1233,42.2689,42.1051,42.1961,600150.0
2021-03-23 15:50:00,46.37,46.47,46.3,46.38,1765940.0,42.1961,42.2871,42.1324,42.2052,1765940.0
2021-03-24 09:30:00,46.95,47.0,46.66,46.68,523690.0,42.7239,42.7694,42.46,42.4782,523690.0
2021-03-24 09:40:00,46.64,46.75,46.45,46.56,363610.0,42.4418,42.5419,42.2689,42.369,363610.0
2021-03-24 09:50:00,46.51,46.52,46.15,46.21,209740.0,42.3235,42.3326,41.9959,42.0505,209740.0
2021-03-24 10:00:00,46.19,46.25,46.08,46.19,622350.0,42.0323,42.0869,41.9322,42.0323,622350.0
2021-03-24 10:10:00,46.18,46.24,46.01,46.07,251150.0,42.0232,42.0778,41.8685,41.9231,251150.0
2021-03-24 10:20:00,46.06,46.14,45.98,46.14,175830.0,41.914,41.9868,41.8412,41.9868,175830.0
2021-03-24 10:30:00,46.13,46.37,46.09,46.35,313850.0,41.9777,42.1961,41.9413,42.1779,313850.0
2021-03-24 10:40:00,46.35,46.68,46.28,46.53,514150.0,42.1779,42.4782,42.1142,42.3417,514150.0
2021-03-24 10:50:00,46.54,46.72,46.5,46.67,463710.0,42.3508,42.5146,42.3144,42.4691,463710.0
2021-03-24 11:00:00,46.73,46.81,46.69,46.71,231610.0,42.5237,42.5965,42.4873,42.5055,231610.0
2021-03-24 11:10:00,46.72,46.79,46.66,46.68,149350.0,42.5146,42.5783,42.46,42.4782,149350.0
2021-03-24 11:20:00,46.68,46.82,46.66,46.74,215900.0,42.4782,42.6056,42.46,42.5328,215900.0
2021-03-24 11:30:00,46.71,46.78,46.59,46.65,130250.0,42.5055,42.5692,42.3963,42.4509,130250.0
2021-03-24 11:40:00,46.68,46.71,46.56,46.59,73350.0,42.4782,42.5055,42.369,42.3963,73350.0
2021-03-24 11:50:00,46.59,46.59,46.38,46.48,97530.0,42.3963,42.3963,42.2052,42.2962,97530.0
2021-03-24 12:00:00,46.5,46.51,46.4,46.5,96290.0,42.3144,42.3235,42.2234,42.3144,96290.0
2021-03-24 12:10:00,46.52,46.56,46.47,46.53,105100.0,42.3326,42.369,42.2871,42.3417,105100.0
2021-03-24 12:20:00,46.58,46.58,46.38,46.44,80850.0,42.3872,42.3872,42.2052,42.2598,80850.0
2021-03-24 12:30:00,46.47,46.47,46.34,46.4,141470.0,42.2871,42.2871,42.1688,42.2234,141470.0
2021-03-24 12:40:00,46.4,46.46,46.3,46.33,82990.0,42.2234,42.278,42.1324,42.1597,82990.0
2021-03-24 12:50:00,46.31,46.43,46.28,46.41,64580.0,42.1415,42.2507,42.1142,42.2325,64580.0
2021-03-24 13:00:00,46.41,46.42,46.26,46.32,84610.0,42.2325,42.2416,42.096,42.1506,84610.0
2021-03-24 13:10:00,46.31,46.32,46.18,46.26,67350.0,42.1415,42.1506,42.0232,42.096,67350.0
2021-03-24 13:20:00,46.27,46.42,46.27,46.41,183670.0,42.1051,42.2416,42.1051,42.2325,183670.0
2021-03-24 13:30:00,46.42,46.51,46.38,46.5,209030.0,42.2416,42.3235,42.2052,42.3144,209030.0
2021-03-24 13:40:00,46.5,46.53,46.34,46.53,124830.0,42.3144,42.3417,42.1688,42.3417,124830.0
2021-03-24 13:50:00,46.53,46.62,46.53,46.57,124370.0,42.3417,42.4236,42.3417,42.3781,124370.0
2021-03-24 14:00:00,46.56,46.56,46.5,46.54,88240.0,42.369,42.369,42.3144,42.3508,88240.0
2021-03-24 14:10:00,46.55,46.59,46.52,46.57,67240.0,42.3599,42.3963,42.3326,42.3781,67240.0
2021-03-24 14:20:00,46.57,46.61,46.45,46.46,69450.0,42.3781,42.4145,42.2689,42.278,69450.0
2021-03-24 14:30:00,46.44,46.45,46.33,46.39,125990.0,42.2598,42.2689,42.1597,42.2143,125990.0
2021-03-24 14:40:00,46.38,46.41,46.28,46.4,164780.0,42.2052,42.2325,42.1142,42.2234,164780.0
2021-03-24 14:50:00,46.41,46.45,46.23,46.25,168500.0,42.2325,42.2689,42.0687,42.0869,168500.0
2021-03-24 15:00:00,46.23,46.31,46.21,46.22,164710.0,42.0687,42.1415,42.0505,42.0596,164710.0
2021-03-24 15:10:00,46.22,46.25,46.15,46.24,284920.0,42.0596,42.0869,41.9959,42.0778,284920.0
2021-03-24 15:20:00,46.21,46.23,46.02,46.02,230010.0,42.0505,42.0687,41.8776,41.8776,230010.0
2021-03-24 15:30:00,46.03,46.06,45.91,45.99,413940.0,41.8867,41.914,41.7775,41.8503,413940.0
2021-03-24 15:40:00,45.99,46.06,45.93,45.99,335230.0,41.8503,41.914,41.7957,41.8503,335230.0
2021-03-24 15:50:00,45.97,46.04,45.69,45.71,1811100.0,41.8321,41.8958,41.5773,41.5955,1811100.0
2021-03-25 09:30:00,45.42,45.5,45.1,45.46,653040.0,41.3316,41.4044,41.0404,41.368,653040.0
2021-03-25 09:40:00,45.46,45.62,45.31,45.33,429510.0,41.368,41.5136,41.2315,41.2497,429510.0
2021-03-25 09:50:00,45.32,45.56,45.24,45.54,236180.0,41.2406,41.459,41.1678,41.4408,236180.0
2021-03-25 10:00:00,45.54,45.85,45.45,45.77,331100.0,41.4408,41.7229,41.3589,41.6501,331100.0
2021-03-25 10:10:00,45.83,45.83,45.39,45.5,240060.0,41.7047,41.7047,41.3043,41.4044,240060.0
2021-03-25 10:20:00,45.5,45.69,45.48,45.59,100310.0,41.4044,41.5773,41.3862,41.4863,100310.0
2021-03-25 10:30:00,45.53,45.58,45.4,45.5,137870.0,41.4317,41.4772,41.3134,41.4044,137870.0
2021-03-25 10:40:00,45.47,45.51,45.31,45.35,238590.0,41.3771,41.4135,41.2315,41.2679,238590.0
2021-03-25 10:50:00,45.24,45.27,45.01,45.14,241550.0,41.1678,41.1951,40.9585,41.0768,241550.0
2021-03-25 11:00:00,45.13,45.14,44.94,44.98,235800.0,41.0677,41.0768,40.8948,40.9312,235800.0
2021-03-25 11:10:00,45.0,45.14,44.93,45.12,305870.0,40.9494,41.0768,40.8857,41.0586,305870.0
2021-03-25 11:20:00,45.14,45.35,44.95,45.32,276140.0,41.0768,41.2679,40.9039,41.2406,276140.0
2021-03-25 11:30:00,45.37,45.69,45.35,45.64,124270.0,41.2861,41.5773,41.2679,41.5318,124270.0
2021-03-25 11:40:00,45.62,45.63,45.3,45.38,287240.0,41.5136,41.5227,41.2224,41.2952,287240.0
2021-03-25 11:50:00,45.32,45.7,45.32,45.7,115280.0,41.2406,41.5864,41.2406,41.5864,115280.0
2021-03-25 12:00:00,45.7,45.87,45.62,45.76,274260.0,41.5864,41.7411,41.5136,41.641,274260.0
2021-03-25 12:10:00,45.74,45.9,45.64,45.85,65260.0,41.6228,41.7684,41.5318,41.7229,65260.0
2021-03-25 12:20:00,45.91,46.01,45.85,46.01,95260.0,41.7775,41.8685,41.7229,41.8685,95260.0
2021-03-25 12:30:00,46.05,46.06,45.86,45.91,94700.0,41.9049,41.914,41.732,41.7775,94700.0
2021-03-25 12:40:00,45.91,46.09,45.91,46.08,114490.0,41.7775,41.9413,41.7775,41.9322,114490.0
2021-03-25 12:50:00,46.06,46.07,45.96,46.02,74150.0,41.914,41.9231,41.823,41.8776,74150.0
2021-03-25 13:00:00,46.01,46.01,45.76,45.95,96270.0,41.8685,41.8685,41.641,41.8139,96270.0
2021-03-25 13:10:00,45.97,46.17,45.97,45.99,68410.0,41.8321,42.0141,41.8321,41.8503,68410.0
2021-03-25 13:20:00,46.01,46.01,45.9,45.95,54000.0,41.8685,41.8685,41.7684,41.8139,54000.0
2021-03-25 13:30:00,45.95,46.03,45.83,45.89,82580.0,41.8139,41.8867,41.7047,41.7593,82580.0
2021-03-25 13:40:00,45.88,46.09,45.88,45.92,111110.0,41.7502,41.9413,41.7502,41.7866,111110.0
2021-03-25 13:50:00,45.9,45.96,45.82,45.91,126190.0,41.7684,41.823,41.6956,41.7775,126190.0
2021-03-25 14:00:00,45.92,45.93,45.76,45.76,100980.0,41.7866,41.7957,41.641,41.641,100980.0
2021-03-25 14:10:00,45.7,45.85,45.67,45.85,83200.0,41.5864,41.7229,41.5591,41.7229,83200.0
2021-03-25 14:20:00,45.89,45.89,45.58,45.58,86740.0,41.7593,41.7593,41.4772,41.4772,86740.0
2021-03-25 14:30:00,45.6,45.93,45.6,45.87,109420.0,41.4954,41.7957,41.4954,41.7411,109420.0
2021-03-25 14:40:00,45.9,46.04,45.89,46.01,86720.0,41.7684,41.8958,41.7593,41.8685,86720.0
2021-03-25 14:50:00,46.02,46.24,45.95,46.24,165450.0,41.8776,42.0778,41.8139,42.0778,165450.0
2021-03-25 15:00:00,46.21,46.31,46.15,46.17,217230.0,42.0505,42.1415,41.9959,42.0141,217230.0
2021-03-25 15:10:00,46.19,46.32,46.14,46.26,198290.0,42.0323,42.1506,41.9868,42.096,198290.0
2021-03-25 15:20:00,46.23,46.28,46.1,46.17,150060.0,42.0687,42.1142,41.9504,42.0141,150060.0
2021-03-25 15:30:00,46.18,46.27,46.06,46.25,224550.0,42.0232,42.1051,41.914,42.0869,224550.0
2021-03-25 15:40:00,46.26,46.35,46.19,46.35,259400.0,42.096,42.1779,42.0323,42.1779,259400.0
2021-03-25 15:50:00,46.39,46.4,46.17,46.17,983950.0,42.2143,42.2234,42.0141,42.0141,983950.0
2021-03-26 09:30:00,45.66,46.32,45.66,46.32,477710.0,41.55,42.1506,41.55,42.1506,477710.0
2021-03-26 09:40:00,46.32,46.44,46.17,46.41,129230.0,42.1506,42.2598,42.0141,42.2325,129230.0
2021-03-26 09:50:00,46.4,46.74,46.38,46.64,143120.0,42.2234,42.5328,42.2052,42.4418,143120.0
2021-03-26 10:00:00,46.65,46.86,46.57,46.83,106390.0,42.4509,42.642,42.3781,42.6147,106390.0
2021-03-26 10:10:00,46.87,46.87,46.73,46.77,191510.0,42.6511,42.6511,42.5237,42.5601,191510.0
2021-03-26 10:20:00,46.78,46.85,46.65,46.8,134040.0,42.5692,42.6329,42.4509,42.5874,134040.0
2021-03-26 10:30:00,46.83,47.07,46.82,47.04,274060.0,42.6147,42.8331,42.6056,42.8058,274060.0
2021-03-26 10:40:00,47.06,47.11,46.99,47.01,105290.0,42.824,42.8695,42.7603,42.7785,105290.0
2021-03-26 10:50:00,46.99,47.03,46.93,46.94,106780.0,42.7603,42.7967,42.7057,42.7148,106780.0
2021-03-26 11:00:00,46.96,46.99,46.84,46.9,166380.0,42.733,42.7603,42.6238,42.6784,166380.0
2021-03-26 11:10:00,46.92,46.94,46.7,46.8,2249850.0,42.6966,42.7148,42.4964,42.5874,2249850.0
2021-03-26 11:20:00,46.81,46.89,46.74,46.84,115810.0,42.5965,42.6693,42.5328,42.6238,115810.0
2021-03-26 11:30:00,46.85,47.08,46.83,47.06,135220.0,42.6329,42.8422,42.6147,42.824,135220.0
2021-03-26 11:40:00,47.07,47.18,47.07,47.12,163540.0,42.8331,42.9332,42.8331,42.8786,163540.0
2021-03-26 11:50:00,47.14,47.2,47.11,47.19,155290.0,42.8968,42.9514,42.8695,42.9423,155290.0
2021-03-26 12:00:00,47.21,47.27,47.03,47.09,274050.0,42.9605,43.0151,42.7967,42.8513,274050.0
2021-03-26 12:10:00,47.1,47.28,47.1,47.22,147770.0,42.8604,43.0242,42.8604,42.9696,147770.0
2021-03-26 12:20:00,47.21,47.28,47.16,47.25,214670.0,42.9605,43.0242,42.915,42.9969,214670.0
2021-03-26 12:30:00,47.24,47.34,47.19,47.33,198070.0,42.9878,43.0788,42.9423,43.0697,198070.0
2021-03-26 12:40:00,47.33,47.43,47.27,47.42,177690.0,43.0697,43.1607,43.0151,43.1516,177690.0
2021-03-26 12:50:00,47.41,47.41,47.23,47.26,130860.0,43.1425,43.1425,42.9787,43.006,130860.0
2021-03-26 13:00:00,47.25,47.41,47.25,47.32,97200.0,42.9969,43.1425,42.9969,43.0606,97200.0
2021-03-26 13:10:00,47.33,47.41,47.33,47.39,111080.0,43.0697,43.1425,43.0697,43.1243,111080.0
2021-03-26 13:20:00,47.36,47.49,47.35,47.45,122460.0,43.097,43.2153,43.0879,43.1789,122460.0
2021-03-26 13:30:00,47.47,47.49,47.34,47.36,94490.0,43.1971,43.2153,43.0788,43.097,94490.0
2021-03-26 13:40:00,47.37,47.38,47.08,47.1,3058100.0,43.1061,43.1152,42.8422,42.8604,3058100.0
2021-03-26 13:50:00,47.1,47.29,47.1,47.29,170150.0,42.8604,43.0333,42.8604,43.0333,170150.0
2021-03-26 14:00:00,47.3,47.37,47.0,47.0,202750.0,43.0424,43.1061,42.7694,42.7694,202750.0
2021-03-26 14:10:00,47.03,47.03,46.71,46.84,186550.0,42.7967,42.7967,42.5055,42.6238,186550.0
2021-03-26 14:20:00,46.79,47.05,46.77,47.04,232050.0,42.5783,42.8149,42.5601,42.8058,232050.0
2021-03-26 14:30:00,47.04,47.2,46.95,47.18,235430.0,42.8058,42.9514,42.7239,42.9332,235430.0
2021-03-26 14:40:00,47.18,47.19,46.94,46.98,151150.0,42.9332,42.9423,42.7148,42.7512,151150.0
2021-03-26 14:50:00,46.96,47.35,46.91,47.34,104290.0,42.733,43.0879,42.6875,43.0788,104290.0
2021-03-26 15:00:00,47.34,47.56,47.31,47.44,299900.0,43.0788,43.279,43.0515,43.1698,299900.0
2021-03-26 15:10:00,47.46,47.61,47.4,47.59,250100.0,43.188,43.3245,43.1334,43.3063,250100.0
2021-03-26 15:20:00,47.58,47.64,47.51,47.64,218380.0,43.2972,43.3518,43.2335,43.3518,218380.0
2021-03-26 15:30:00,47.62,47.71,47.59,47.67,442010.0,43.3336,43.4155,43.3063,43.3791,442010.0
2021-03-26 15:40:00,47.67,47.71,47.57,47.66,319760.0,43.3791,43.4155,43.2881,43.37,319760.0
2021-03-26 15:50:00,47.68,48.3,47.63,48.25,3415490.0,43.3882,43.9524,43.3427,43.9069,3415490.0
2021-03-29 09:30:00,47.98,48.12,47.63,48.03,515870.0,43.6612,43.7886,43.3427,43.7067,515870.0
2021-03-29 09:40:00,48.04,48.04,47.46,47.47,325230.0,43.7158,43.7158,43.188,43.1971,325230.0
2021-03-29 09:50:00,47.48,47.6,47.23,47.26,222130.0,43.2062,43.3154,42.9787,43.006,222130.0
2021-03-29 10:00:00,47.29,47.36,47.03,47.18,235530.0,43.0333,43.097,42.7967,42.9332,235530.0
2021-03-29 10:10:00,47.15,47.39,47.07,47.39,155420.0,42.9059,43.1243,42.8331,43.1243,155420.0
2021-03-29 10:20:00,47.35,47.4,47.21,47.27,124130.0,43.0879,43.1334,42.9605,43.0151,124130.0
2021-03-29 10:30:00,47.19,47.45,47.19,47.41,148740.0,42.9423,43.1789,42.9423,43.1425,148740.0
2021-03-29 10:40:00,47.41,47.44,47.22,47.22,161570.0,43.1425,43.1698,42.9696,42.9696,161570.0
2021-03-29 10:50:00,47.18,47.24,47.08,47.13,179040.0,42.9332,42.9878,42.8422,42.8877,179040.0
2021-03-29 11:00:00,47.11,47.17,46.98,47.17,201350.0,42.8695,42.9241,42.7512,42.9241,201350.0
2021-03-29 11:10:00,47.2,47.29,47.03,47.03,159370.0,42.9514,43.0333,42.7967,42.7967,159370.0
2021-03-29 11:20:00,47.02,47.29,46.98,47.22,113820.0,42.7876,43.0333,42.7512,42.9696,113820.0
2021-03-29 11:30:00,47.27,47.28,47.15,47.2,114920.0,43.0151,43.0242,42.9059,42.9514,114920.0
2021-03-29 11:40:00,47.23,47.31,47.19,47.24,75800.0,42.9787,43.0515,42.9423,42.9878,75800.0
2021-03-29 11:50:00,47.24,47.6,47.23,47.48,133290.0,42.9878,43.3154,42.9787,43.2062,133290.0
2021-03-29 12:00:00,47.46,47.6,47.43,47.43,146870.0,43.188,43.3154,43.1607,43.1607,146870.0
2021-03-29 12:10:00,47.47,47.52,47.36,47.49,122330.0,43.1971,43.2426,43.097,43.2153,122330.0
2021-03-29 12:20:00,47.47,47.58,47.43,47.57,117780.0,43.1971,43.2972,43.1607,43.2881,117780.0
2021-03-29 12:30:00,47.56,47.67,47.5,47.67,89510.0,43.279,43.3791,43.2244,43.3791,89510.0
2021-03-29 12:40:00,47.66,47.83,47.65,47.75,134460.0,43.37,43.5247,43.3609,43.4519,134460.0
2021-03-29 12:50:00,47.78,48.01,47.73,47.94,141340.0,43.4792,43.6885,43.4337,43.6248,141340.0
2021-03-29 13:00:00,47.97,48.05,47.9,48.0,114430.0,43.6521,43.7249,43.5884,43.6794,114430.0
2021-03-29 13:10:00,48.01,48.06,47.96,48.01,129240.0,43.6885,43.734,43.643,43.6885,129240.0
2021-03-29 13:20:00,48.01,48.04,47.88,47.88,343720.0,43.6885,43.7158,43.5702,43.5702,343720.0
2021-03-29 13:30:00,47.87,47.99,47.72,47.75,5998840.0,43.5611,43.6703,43.4246,43.4519,5998840.0
2021-03-29 13:40:00,47.78,47.9,47.72,47.77,230700.0,43.4792,43.5884,43.4246,43.4701,230700.0
2021-03-29 13:50:00,47.74,47.79,47.46,47.49,158330.0,43.4428,43.4883,43.188,43.2153,158330.0
2021-03-29 14:00:00,47.49,47.57,47.3,47.35,207790.0,43.2153,43.2881,43.0424,43.0879,207790.0
2021-03-29 14:10:00,47.33,47.36,47.19,47.19,156210.0,43.0697,43.097,42.9423,42.9423,156210.0
2021-03-29 14:20:00,47.18,47.24,47.07,47.13,267210.0,42.9332,42.9878,42.8331,42.8877,267210.0
2021-03-29 14:30:00,47.12,47.12,46.92,46.93,247090.0,42.8786,42.8786,42.6966,42.7057,247090.0
2021-03-29 14:40:00,46.92,47.06,46.88,46.96,208150.0,42.6966,42.824,42.6602,42.733,208150.0
2021-03-29 14:50:00,46.93,47.02,46.83,46.91,145010.0,42.7057,42.7876,42.6147,42.6875,145010.0
2021-03-29 15:00:00,46.94,47.12,46.94,47.05,143450.0,42.7148,42.8786,42.7148,42.8149,143450.0
2021-03-29 15:10:00,47.05,47.31,47.03,47.29,218730.0,42.8149,43.0515,42.7967,43.0333,218730.0
2021-03-29 15:20:00,47.29,47.43,47.25,47.38,214690.0,43.0333,43.1607,42.9969,43.1152,214690.0
2021-03-29 15:30:00,47.4,47.4,47.31,47.39,324280.0,43.1334,43.1334,43.0515,43.1243,324280.0
2021-03-29 15:40:00,47.4,47.4,47.25,47.3,312960.0,43.1334,43.1334,42.9969,43.0424,312960.0
2021-03-29 15:50:00,47.28,47.36,47.16,47.29,1312010.0,43.0242,43.097,42.915,43.0333,1312010.0
2021-03-30 09:30:00,46.38,46.4,45.8,45.99,1543920.0,42.2052,42.2234,41.6774,41.8503,1543920.0
2021-03-30 09:40:00,45.96,46.05,45.87,45.96,934870.0,41.823,41.9049,41.7411,41.823,934870.0
2021-03-30 09:50:00,45.95,46.01,45.8,45.9,423060.0,41.8139,41.8685,41.6774,41.7684,423060.0
2021-03-30 10:00:00,45.9,45.94,45.67,45.74,352490.0,41.7684,41.8048,41.5591,41.6228,352490.0
2021-03-30 10:10:00,45.76,45.82,45.49,45.5,634180.0,41.641,41.6956,41.3953,41.4044,634180.0
2021-03-30 10:20:00,45.5,45.5,45.3,45.39,846380.0,41.4044,41.4044,41.2224,41.3043,846380.0
2021-03-30 10:30:00,45.43,45.66,45.37,45.63,699340.0,41.3407,41.55,41.2861,41.5227,699340.0
2021-03-30 10:40:00,45.64,45.72,45.55,45.58,584330.0,41.5318,41.6046,41.4499,41.4772,584330.0
2021-03-30 10:50:00,45.59,45.59,45.35,45.4,417560.0,41.4863,41.4863,41.2679,41.3134,417560.0
2021-03-30 11:00:00,45.43,45.59,45.37,45.57,285880.0,41.3407,41.4863,41.2861,41.4681,285880.0
2021-03-30 11:10:00,45.62,45.71,45.54,45.65,349820.0,41.5136,41.5955,41.4408,41.5409,349820.0
2021-03-30 11:20:00,45.65,45.74,45.58,45.71,239890.0,41.5409,41.6228,41.4772,41.5955,239890.0
2021-03-30 11:30:00,45.7,45.77,45.66,45.72,195240.0,41.5864,41.6501,41.55,41.6046,195240.0
2021-03-30 11:40:00,45.72,45.73,45.5,45.51,188730.0,41.6046,41.6137,41.4044,41.4135,188730.0
2021-03-30 11:50:00,45.5,45.53,45.34,45.39,281930.0,41.4044,41.4317,41.2588,41.3043,281930.0
2021-03-30 12:00:00,45.38,45.48,45.33,45.46,214360.0,41.2952,41.3862,41.2497,41.368,214360.0
2021-03-30 12:10:00,45.48,45.49,45.34,45.36,181170.0,41.3862,41.3953,41.2588,41.277,181170.0
2021-03-30 12:20:00,45.36,45.41,45.28,45.38,555730.0,41.277,41.3225,41.2042,41.2952,555730.0
2021-03-30 12:30:00,45.39,45.52,45.37,45.47,226970.0,41.3043,41.4226,41.2861,41.3771,226970.0
2021-03-30 12:40:00,45.48,45.48,45.37,45.45,153330.0,41.3862,41.3862,41.2861,41.3589,153330.0
2021-03-30 12:50:00,45.46,45.47,45.34,45.35,221810.0,41.368,41.3771,41.2588,41.2679,221810.0
2021-03-30 13:00:00,45.34,45.34,45.16,45.23,291750.0,41.2588,41.2588,41.095,41.1587,291750.0
2021-03-30 13:10:00,45.22,45.36,45.21,45.33,129890.0,41.1496,41.277,41.1405,41.2497,129890.0
2021-03-30 13:20:00,45.31,45.44,45.31,45.39,131770.0,41.2315,41.3498,41.2315,41.3043,131770.0
2021-03-30 13:30:00,45.39,45.48,45.32,45.47,165450.0,41.3043,41.3862,41.2406,41.3771,165450.0
2021-03-30 13:40:00,45.47,45.51,45.39,45.42,117710.0,41.3771,41.4135,41.3043,41.3316,117710.0
2021-03-30 13:50:00,45.43,45.49,45.4,45.44,87050.0,41.3407,41.3953,41.3134,41.3498,87050.0
2021-03-30 14:00:00,45.42,45.43,45.34,45.41,108390.0,41.3316,41.3407,41.2588,41.3225,108390.0
2021-03-30 14:10:00,45.37,45.46,45.34,45.43,112390.0,41.2861,41.368,41.2588,41.3407,112390.0
2021-03-30 14:20:00,45.44,45.44,45.28,45.33,134020.0,41.3498,41.3498,41.2042,41.2497,134020.0
2021-03-30 14:30:00,45.32,45.46,45.32,45.44,212630.0,41.2406,41.368,41.2406,41.3498,212630.0
2021-03-30 14:40:00,45.43,45.49,45.38,45.43,222420.0,41.3407,41.3953,41.2952,41.3407,222420.0
2021-03-30 14:50:00,45.46,45.65,45.45,45.59,184180.0,41.368,41.5409,41.3589,41.4863,184180.0
2021-03-30 15:00:00,45.59,45.66,45.51,45.64,276530.0,41.4863,41.55,41.4135,41.5318,276530.0
2021-03-30 15:10:00,45.64,45.64,45.48,45.53,247640.0,41.5318,41.5318,41.3862,41.4317,247640.0
2021-03-30 15:20:00,45.54,45.58,45.5,45.52,226610.0,41.4408,41.4772,41.4044,41.4226,226610.0
2021-03-30 15:30:00,45.53,45.61,45.52,45.56,473710.0,41.4317,41.5045,41.4226,41.459,473710.0
2021-03-30 15:40:00,45.58,45.66,45.56,45.58,507090.0,41.4772,41.55,41.459,41.4772,507090.0
2021-03-30 15:50:00,45.58,45.7,45.43,45.68,1858490.0,41.4772,41.5864,41.3407,41.5682,1858490.0
2021-03-31 09:30:00,45.9,45.99,45.24,45.93,843270.0,41.7684,41.8503,41.1678,41.7957,843270.0
2021-03-31 09:40:00,45.97,46.27,45.97,46.23,387800.0,41.8321,42.1051,41.8321,42.0687,387800.0
2021-03-31 09:50:00,46.25,46.48,46.22,46.41,307950.0,42.0869,42.2962,42.0596,42.2325,307950.0
2021-03-31 10:00:00,46.44,46.58,46.38,46.49,384520.0,42.2598,42.3872,42.2052,42.3053,384520.0
2021-03-31 10:10:00,46.45,46.49,46.34,46.48,459060.0,42.2689,42.3053,42.1688,42.2962,459060.0
2021-03-31 10:20:00,46.54,46.55,46.27,46.27,301290.0,42.3508,42.3599,42.1051,42.1051,301290.0
2021-03-31 10:30:00,46.28,46.42,46.28,46.4,192640.0,42.1142,42.2416,42.1142,42.2234,192640.0
2021-03-31 10:40:00,46.4,46.57,46.4,46.43,198300.0,42.2234,42.3781,42.2234,42.2507,198300.0
2021-03-31 10:50:00,46.42,46.5,46.33,46.36,214520.0,42.2416,42.3144,42.1597,42.187,214520.0
2021-03-31 11:00:00,46.36,46.55,46.36,46.5,165100.0,42.187,42.3599,42.187,42.3144,165100.0
2021-03-31 11:10:00,46.49,46.57,46.44,46.44,187850.0,42.3053,42.3781,42.2598,42.2598,187850.0
2021-03-31 11:20:00,46.42,46.44,46.3,46.31,183660.0,42.2416,42.2598,42.1324,42.1415,183660.0
2021-03-31 11:30:00,46.33,46.37,46.19,46.27,391910.0,42.1597,42.1961,42.0323,42.1051,391910.0
2021-03-31 11:40:00,46.27,46.28,46.2,46.25,222790.0,42.1051,42.1142,42.0414,42.0869,222790.0
2021-03-31 11:50:00,46.27,46.28,46.14,46.18,126540.0,42.1051,42.1142,41.9868,42.0232,126540.0
2021-03-31 12:00:00,46.21,46.36,46.21,46.25,170010.0,42.0505,42.187,42.0505,42.0869,170010.0
2021-03-31 12:10:00,46.27,46.31,46.23,46.3,183130.0,42.1051,42.1415,42.0687,42.1324,183130.0
2021-03-31 12:20:00,46.32,46.46,46.3,46.43,158460.0,42.1506,42.278,42.1324,42.2507,158460.0
2021-03-31 12:30:00,46.45,46.51,46.44,46.44,105840.0,42.2689,42.3235,42.2598,42.2598,105840.0
2021-03-31 12:40:00,46.45,46.47,46.37,46.41,136350.0,42.2689,42.2871,42.1961,42.2325,136350.0
2021-03-31 12:50:00,46.4,46.47,46.38,46.45,120710.0,42.2234,42.2871,42.2052,42.2689,120710.0
2021-03-31 13:00:00,46.46,46.49,46.39,46.44,300180.0,42.278,42.3053,42.2143,42.2598,300180.0
2021-03-31 13:10:00,46.46,46.57,46.45,46.53,213010.0,42.278,42.3781,42.2689,42.3417,213010.0
2021-03-31 13:20:00,46.53,46.56,46.5,46.52,143770.0,42.3417,42.369,42.3144,42.3326,143770.0
2021-03-31 13:30:00,46.52,46.62,46.51,46.57,225550.0,42.3326,42.4236,42.3235,42.3781,225550.0
2021-03-31 13:40:00,46.57,46.59,46.4,46.42,219760.0,42.3781,42.3963,42.2234,42.2416,219760.0
2021-03-31 13:50:00,46.43,46.56,46.43,46.49,163990.0,42.2507,42.369,42.2507,42.3053,163990.0
2021-03-31 14:00:00,46.49,46.51,46.36,46.4,193680.0,42.3053,42.3235,42.187,42.2234,193680.0
2021-03-31 14:10:00,46.42,46.46,46.32,46.44,1026000.0,42.2416,42.278,42.1506,42.2598,1026000.0
2021-03-31 14:20:00,46.47,46.62,46.47,46.61,289950.0,42.2871,42.4236,42.2871,42.4145,289950.0
2021-03-31 14:30:00,46.62,46.64,46.49,46.52,294420.0,42.4236,42.4418,42.3053,42.3326,294420.0
2021-03-31 14:40:00,46.52,46.56,46.4,46.47,140610.0,42.3326,42.369,42.2234,42.2871,140610.0
2021-03-31 14:50:00,46.48,46.63,46.47,46.53,133600.0,42.2962,42.4327,42.2871,42.3417,133600.0
2021-03-31 15:00:00,46.56,46.65,46.53,46.65,174970.0,42.369,42.4509,42.3417,42.4509,174970.0
2021-03-31 15:10:00,46.68,46.69,46.61,46.63,257550.0,42.4782,42.4873,42.4145,42.4327,257550.0
2021-03-31 15:20:00,46.64,46.67,46.56,46.57,219700.0,42.4418,42.4691,42.369,42.3781,219700.0
2021-03-31 15:30:00,46.56,46.69,46.56,46.65,675510.0,42.369,42.4873,42.369,42.4509,675510.0
2021-03-31 15:40:00,46.64,46.71,46.5,46.51,395980.0,42.4418,42.5055,42.3144,42.3235,395980.0
2021-03-31 15:50:00,46.52,46.57,46.27,46.37,2206930.0,42.3326,42.3781,42.1051,42.1961,2206930.0
2021-04-01 09:30:00,47.19,47.37,47.12,47.35,1089770.0,42.9423,43.1061,42.8786,43.0879,1089770.0
2021-04-01 09:40:00,47.35,47.41,47.25,47.38,358760.0,43.0879,43.1425,42.9969,43.1152,358760.0
2021-04-01 09:50:00,47.32,47.32,47.07,47.1,227600.0,43.0606,43.0606,42.8331,42.8604,227600.0
2021-04-01 10:00:00,47.11,47.24,46.92,47.12,328610.0,42.8695,42.9878,42.6966,42.8786,328610.0
2021-04-01 10:10:00,47.12,47.31,47.08,47.3,763970.0,42.8786,43.0515,42.8422,43.0424,763970.0
2021-04-01 10:20:00,47.28,47.37,47.13,47.3,283000.0,43.0242,43.1061,42.8877,43.0424,283000.0
2021-04-01 10:30:00,47.3,47.32,47.11,47.13,265510.0,43.0424,43.0606,42.8695,42.8877,265510.0
2021-04-01 10:40:00,47.12,47.28,47.12,47.27,172470.0,42.8786,43.0242,42.8786,43.0151,172470.0
2021-04-01 10:50:00,47.25,47.3,47.17,47.24,168720.0,42.9969,43.0424,42.9241,42.9878,168720.0
2021-04-01 11:00:00,47.25,47.35,47.18,47.19,124870.0,42.9969,43.0879,42.9332,42.9423,124870.0
2021-04-01 11:10:00,47.18,47.23,47.08,47.12,126480.0,42.9332,42.9787,42.8422,42.8786,126480.0
2021-04-01 11:20:00,47.11,47.27,47.11,47.25,126610.0,42.8695,43.0151,42.8695,42.9969,126610.0
2021-04-01 11:30:00,47.26,47.33,47.26,47.3,114180.0,43.006,43.0697,43.006,43.0424,114180.0
2021-04-01 11:40:00,47.32,47.33,47.1,47.2,260710.0,43.0606,43.0697,42.8604,42.9514,260710.0
2021-04-01 11:50:00,47.21,47.25,47.13,47.13,103120.0,42.9605,42.9969,42.8877,42.8877,103120.0
2021-04-01 12:00:00,47.14,47.26,47.08,47.22,119260.0,42.8968,43.006,42.8422,42.9696,119260.0
2021-04-01 12:10:00,47.23,47.25,47.17,47.25,130910.0,42.9787,42.9969,42.9241,42.9969,130910.0
2021-04-01 12:20:00,47.24,47.26,47.19,47.24,79100.0,42.9878,43.006,42.9423,42.9878,79100.0
2021-04-01 12:30:00,47.25,47.26,47.17,47.18,113470.0,42.9969,43.006,42.9241,42.9332,113470.0
2021-04-01 12:40:00,47.17,47.29,47.14,47.23,102060.0,42.9241,43.0333,42.8968,42.9787,102060.0
2021-04-01 12:50:00,47.23,47.37,47.22,47.36,160930.0,42.9787,43.1061,42.9696,43.097,160930.0
2021-04-01 13:00:00,47.38,47.41,47.35,47.39,112330.0,43.1152,43.1425,43.0879,43.1243,112330.0
2021-04-01 13:10:00,47.38,47.41,47.26,47.29,127810.0,43.1152,43.1425,43.006,43.0333,127810.0
2021-04-01 13:20:00,47.31,47.35,47.28,47.28,86360.0,43.0515,43.0879,43.0242,43.0242,86360.0
2021-04-01 13:30:00,47.28,47.4,47.26,47.37,275990.0,43.0242,43.1334,43.006,43.1061,275990.0
2021-04-01 13:40:00,47.38,47.4,47.3,47.3,330480.0,43.1152,43.1334,43.0424,43.0424,330480.0
2021-04-01 13:50:00,47.3,47.47,47.29,47.45,172500.0,43.0424,43.1971,43.0333,43.1789,172500.0
2021-04-01 14:00:00,47.46,47.48,47.37,47.38,114370.0,43.188,43.2062,43.1061,43.1152,114370.0
2021-04-01 14:10:00,47.37,47.46,47.36,47.44,107910.0,43.1061,43.188,43.097,43.1698,107910.0
2021-04-01 14:20:00,47.44,47.49,47.44,47.48,136200.0,43.1698,43.2153,43.1698,43.2062,136200.0
2021-04-01 14:30:00,47.46,47.49,47.39,47.41,189080.0,43.188,43.2153,43.1243,43.1425,189080.0
2021-04-01 14:40:00,47.4,47.51,47.38,47.51,324410.0,43.1334,43.2335,43.1152,43.2335,324410.0
2021-04-01 14:50:00,47.5,47.65,47.5,47.63,160550.0,43.2244,43.3609,43.2244,43.3427,160550.0
2021-04-01 15:00:00,47.63,47.64,47.55,47.6,135920.0,43.3427,43.3518,43.2699,43.3154,135920.0
2021-04-01 15:10:00,47.61,47.64,47.53,47.6,201920.0,43.3245,43.3518,43.2517,43.3154,201920.0
2021-04-01 15:20:00,47.61,47.64,47.55,47.59,214730.0,43.3245,43.3518,43.2699,43.3063,214730.0
2021-04-01 15:30:00,47.61,47.66,47.49,47.56,312230.0,43.3245,43.37,43.2153,43.279,312230.0
2021-04-01 15:40:00,47.55,47.57,47.46,47.46,425490.0,43.2699,43.2881,43.188,43.188,425490.0
2021-04-01 15:50:00,47.44,47.63,47.42,47.6,2036390.0,43.1698,43.3427,43.1516,43.3154,2036390.0
2021-04-05 09:30:00,48.03,48.24,47.68,48.13,672310.0,43.7067,43.8978,43.3882,43.7977,672310.0
2021-04-05 09:40:00,48.12,48.12,47.86,47.9,500040.0,43.7886,43.7886,43.552,43.5884,500040.0
2021-04-05 09:50:00,47.92,48.12,47.83,48.11,137350.0,43.6066,43.7886,43.5247,43.7795,137350.0
2021-04-05 10:00:00,48.11,48.34,48.11,48.33,539100.0,43.7795,43.9888,43.7795,43.9797,539100.0
2021-04-05 10:10:00,48.3,48.5,48.19,48.46,523630.0,43.9524,44.1344,43.8523,44.098,523630.0
2021-04-05 10:20:00,48.5,48.65,48.46,48.59,321780.0,44.1344,44.2709,44.098,44.2163,321780.0
2021-04-05 10:30:00,48.61,48.62,48.42,48.46,124600.0,44.2345,44.2436,44.0616,44.098,124600.0
2021-04-05 10:40:00,48.48,48.56,48.44,48.52,129250.0,44.1162,44.189,44.0798,44.1526,129250.0
2021-04-05 10:50:00,48.52,48.56,48.41,48.46,247350.0,44.1526,44.189,44.0525,44.098,247350.0
2021-04-05 11:00:00,48.46,48.57,48.36,48.49,260050.0,44.098,44.1981,44.007,44.1253,260050.0
2021-04-05 11:10:00,48.49,48.6,48.46,48.6,162600.0,44.1253,44.2254,44.098,44.2254,162600.0
2021-04-05 11:20:00,48.6,48.63,48.52,48.61,136550.0,44.2254,44.2527,44.1526,44.2345,136550.0
2021-04-05 11:30:00,48.6,48.68,48.58,48.63,184680.0,44.2254,44.2982,44.2072,44.2527,184680.0
2021-04-05 11:40:00,48.63,48.7,48.59,48.62,178290.0,44.2527,44.3164,44.2163,44.2436,178290.0
2021-04-05 11:50:00,48.62,48.64,48.53,48.56,141410.0,44.2436,44.2618,44.1617,44.189,141410.0
2021-04-05 12:00:00,48.6,48.62,48.56,48.6,121300.0,44.2254,44.2436,44.189,44.2254,121300.0
2021-04-05 12:10:00,48.59,48.62,48.56,48.6,92130.0,44.2163,44.2436,44.189,44.2254,92130.0
2021-04-05 12:20:00,48.62,48.67,48.58,48.65,166700.0,44.2436,44.2891,44.2072,44.2709,166700.0
2021-04-05 12:30:00,48.65,48.71,48.62,48.66,99510.0,44.2709,44.3255,44.2436,44.28,99510.0
2021-04-05 12:40:00,48.67,48.78,48.66,48.77,199220.0,44.2891,44.3892,44.28,44.3801,199220.0
2021-04-05 12:50:00,48.76,48.76,48.64,48.69,177760.0,44.371,44.371,44.2618,44.3073,177760.0
2021-04-05 13:00:00,48.69,48.79,48.68,48.77,213710.0,44.3073,44.3983,44.2982,44.3801,213710.0
2021-04-05 13:10:00,48.77,48.86,48.77,48.81,242450.0,44.3801,44.462,44.3801,44.4165,242450.0
2021-04-05 13:20:00,48.8,48.83,48.66,48.68,175040.0,44.4074,44.4347,44.28,44.2982,175040.0
2021-04-05 13:30:00,48.69,48.82,48.65,48.77,177110.0,44.3073,44.4256,44.2709,44.3801,177110.0
2021-04-05 13:40:00,48.75,48.88,48.75,48.88,97610.0,44.3619,44.4802,44.3619,44.4802,97610.0
2021-04-05 13:50:00,48.86,48.93,48.84,48.87,218770.0,44.462,44.5257,44.4438,44.4711,218770.0
2021-04-05 14:00:00,48.86,48.9,48.85,48.9,188770.0,44.462,44.4984,44.4529,44.4984,188770.0
2021-04-05 14:10:00,48.9,48.93,48.86,48.92,96000.0,44.4984,44.5257,44.462,44.5166,96000.0
2021-04-05 14:20:00,48.93,48.94,48.89,48.93,96070.0,44.5257,44.5348,44.4893,44.5257,96070.0
2021-04-05 14:30:00,48.93,48.93,48.87,48.91,109250.0,44.5257,44.5257,44.4711,44.5075,109250.0
2021-04-05 14:40:00,48.91,48.93,48.86,48.91,213750.0,44.5075,44.5257,44.462,44.5075,213750.0
2021-04-05 14:50:00,48.91,48.96,48.86,48.95,178140.0,44.5075,44.553,44.462,44.5439,178140.0
2021-04-05 15:00:00,48.96,48.96,48.83,48.84,193710.0,44.553,44.553,44.4347,44.4438,193710.0
2021-04-05 15:10:00,48.85,48.89,48.77,48.88,163490.0,44.4529,44.4893,44.3801,44.4802,163490.0
2021-04-05 15:20:00,48.88,48.89,48.79,48.81,202550.0,44.4802,44.4893,44.3983,44.4165,202550.0
2021-04-05 15:30:00,48.8,48.85,48.72,48.84,342320.0,44.4074,44.4529,44.3346,44.4438,342320.0
2021-04-05 15:40:00,48.85,48.86,48.7,48.8,348310.0,44.4529,44.462,44.3164,44.4074,348310.0
2021-04-05 15:50:00,48.76,48.89,48.63,48.86,1392440.0,44.371,44.4893,44.2527,44.462,1392440.0
2021-04-06 09:30:00,48.41,48.66,48.22,48.4,748620.0,44.0525,44.28,43.8796,44.0434,748620.0
2021-04-06 09:40:00,48.4,48.42,48.22,48.38,354650.0,44.0434,44.0616,43.8796,44.0252,354650.0
2021-04-06 09:50:00,48.37,48.52,48.3,48.5,140070.0,44.0161,44.1526,43.9524,44.1344,140070.0
2021-04-06 10:00:00,48.52,48.65,48.41,48.44,322160.0,44.1526,44.2709,44.0525,44.0798,322160.0
2021-04-06 10:10:00,48.41,48.49,48.34,48.4,133940.0,44.0525,44.1253,43.9888,44.0434,133940.0
2021-04-06 10:20:00,48.37,48.6,48.37,48.51,168110.0,44.0161,44.2254,44.0161,44.1435,168110.0
2021-04-06 10:30:00,48.53,48.59,48.44,48.56,164230.0,44.1617,44.2163,44.0798,44.189,164230.0
2021-04-06 10:40:00,48.58,48.71,48.58,48.65,139480.0,44.2072,44.3255,44.2072,44.2709,139480.0
2021-04-06 10:50:00,48.65,48.75,48.6,48.62,201040.0,44.2709,44.3619,44.2254,44.2436,201040.0
2021-04-06 11:00:00,48.6,48.61,48.52,48.6,120520.0,44.2254,44.2345,44.1526,44.2254,120520.0
2021-04-06 11:10:00,48.63,48.81,48.62,48.73,236500.0,44.2527,44.4165,44.2436,44.3437,236500.0
2021-04-06 11:20:00,48.73,48.79,48.72,48.78,98450.0,44.3437,44.3983,44.3346,44.3892,98450.0
2021-04-06 11:30:00,48.76,48.77,48.71,48.75,126770.0,44.371,44.3801,44.3255,44.3619,126770.0
2021-04-06 11:40:00,48.76,48.8,48.73,48.74,101810.0,44.371,44.4074,44.3437,44.3528,101810.0
2021-04-06 11:50:00,48.73,48.81,48.73,48.81,77790.0,44.3437,44.4165,44.3437,44.4165,77790.0
2021-04-06 12:00:00,48.8,48.82,48.72,48.74,285950.0,44.4074,44.4256,44.3346,44.3528,285950.0
2021-04-06 12:10:00,48.77,48.77,48.67,48.69,120530.0,44.3801,44.3801,44.2891,44.3073,120530.0
2021-04-06 12:20:00,48.67,48.69,48.64,48.65,56350.0,44.2891,44.3073,44.2618,44.2709,56350.0
2021-04-06 12:30:00,48.65,48.66,48.58,48.58,279230.0,44.2709,44.28,44.2072,44.2072,279230.0
2021-04-06 12:40:00,48.56,48.64,48.52,48.56,63030.0,44.189,44.2618,44.1526,44.189,63030.0
2021-04-06 12:50:00,48.55,48.56,48.42,48.43,126280.0,44.1799,44.189,44.0616,44.0707,126280.0
2021-04-06 13:00:00,48.42,48.42,47.97,47.97,399720.0,44.0616,44.0616,43.6521,43.6521,399720.0
2021-04-06 13:10:00,47.98,48.18,47.98,48.1,134390.0,43.6612,43.8432,43.6612,43.7704,134390.0
2021-04-06 13:20:00,48.13,48.13,47.87,47.87,166120.0,43.7977,43.7977,43.5611,43.5611,166120.0
2021-04-06 13:30:00,47.84,48.06,47.77,48.06,515920.0,43.5338,43.734,43.4701,43.734,515920.0
2021-04-06 13:40:00,48.05,48.27,48.01,48.21,317410.0,43.7249,43.9251,43.6885,43.8705,317410.0
2021-04-06 13:50:00,48.22,48.29,48.21,48.22,114090.0,43.8796,43.9433,43.8705,43.8796,114090.0
2021-04-06 14:00:00,48.25,48.31,48.2,48.23,162980.0,43.9069,43.9615,43.8614,43.8887,162980.0
2021-04-06 14:10:00,48.22,48.36,48.21,48.35,120510.0,43.8796,44.007,43.8705,43.9979,120510.0
2021-04-06 14:20:00,48.34,48.42,48.33,48.41,46940.0,43.9888,44.0616,43.9797,44.0525,46940.0
2021-04-06 14:30:00,48.39,48.44,48.21,48.25,607540.0,44.0343,44.0798,43.8705,43.9069,607540.0
2021-04-06 14:40:00,48.25,48.34,48.24,48.29,143050.0,43.9069,43.9888,43.8978,43.9433,143050.0
2021-04-06 14:50:00,48.29,48.41,48.2,48.31,372740.0,43.9433,44.0525,43.8614,43.9615,372740.0
2021-04-06 15:00:00,48.31,48.34,48.23,48.23,132160.0,43.9615,43.9888,43.8887,43.8887,132160.0
2021-04-06 15:10:00,48.25,48.33,48.22,48.29,130590.0,43.9069,43.9797,43.8796,43.9433,130590.0
2021-04-06 15:20:00,48.29,48.37,48.27,48.3,134200.0,43.9433,44.0161,43.9251,43.9524,134200.0
2021-04-06 15:30:00,48.32,48.37,48.21,48.21,242600.0,43.9706,44.0161,43.8705,43.8705,242600.0
2021-04-06 15:40:00,48.21,48.28,48.19,48.25,326520.0,43.8705,43.9342,43.8523,43.9069,326520.0
2021-04-06 15:50:00,48.22,48.41,48.16,48.4,1040550.0,43.8796,44.0525,43.825,44.0434,1040550.0
2021-04-07 09:30:00,47.95,48.1,47.8,47.82,682970.0,43.6339,43.7704,43.4974,43.5156,682970.0
2021-04-07 09:40:00,47.86,48.01,47.8,47.97,193850.0,43.552,43.6885,43.4974,43.6521,193850.0
2021-04-07 09:50:00,47.97,48.1,47.94,48.0,172410.0,43.6521,43.7704,43.6248,43.6794,172410.0
2021-04-07 10:00:00,48.01,48.05,47.94,47.95,135640.0,43.6885,43.7249,43.6248,43.6339,135640.0
2021-04-07 10:10:00,47.96,48.16,47.94,48.16,232990.0,43.643,43.825,43.6248,43.825,232990.0
2021-04-07 10:20:00,48.16,48.26,48.12,48.25,318950.0,43.825,43.916,43.7886,43.9069,318950.0
2021-04-07 10:30:00,48.25,48.26,48.19,48.2,150450.0,43.9069,43.916,43.8523,43.8614,150450.0
2021-04-07 10:40:00,48.23,48.31,48.18,48.21,231720.0,43.8887,43.9615,43.8432,43.8705,231720.0
2021-04-07 10:50:00,48.21,48.22,48.1,48.16,120350.0,43.8705,43.8796,43.7704,43.825,120350.0
2021-04-07 11:00:00,48.16,48.24,48.1,48.1,362230.0,43.825,43.8978,43.7704,43.7704,362230.0
2021-04-07 11:10:00,48.12,48.35,48.12,48.31,73650.0,43.7886,43.9979,43.7886,43.9615,73650.0
2021-04-07 11:20:00,48.31,48.31,48.1,48.11,90110.0,43.9615,43.9615,43.7704,43.7795,90110.0
2021-04-07 11:30:00,48.11,48.12,47.86,47.86,237180.0,43.7795,43.7886,43.552,43.552,237180.0
2021-04-07 11:40:00,47.84,47.95,47.84,47.9,139810.0,43.5338,43.6339,43.5338,43.5884,139810.0
2021-04-07 11:50:00,47.92,47.92,47.81,47.87,85410.0,43.6066,43.6066,43.5065,43.5611,85410.0
2021-04-07 12:00:00,47.9,47.95,47.86,47.95,97250.0,43.5884,43.6339,43.552,43.6339,97250.0
2021-04-07 12:10:00,47.97,47.97,47.82,47.82,49290.0,43.6521,43.6521,43.5156,43.5156,49290.0
2021-04-07 12:20:00,47.85,47.92,47.82,47.85,56520.0,43.5429,43.6066,43.5156,43.5429,56520.0
2021-04-07 12:30:00,47.83,47.97,47.82,47.95,77170.0,43.5247,43.6521,43.5156,43.6339,77170.0
2021-04-07 12:40:00,47.95,47.99,47.93,47.99,29060.0,43.6339,43.6703,43.6157,43.6703,29060.0
2021-04-07 12:50:00,47.99,48.05,47.99,48.03,29960.0,43.6703,43.7249,43.6703,43.7067,29960.0
2021-04-07 13:00:00,48.03,48.04,47.95,47.97,55080.0,43.7067,43.7158,43.6339,43.6521,55080.0
2021-04-07 13:10:00,47.96,47.99,47.92,47.92,53200.0,43.643,43.6703,43.6066,43.6066,53200.0
2021-04-07 13:20:00,47.93,47.93,47.85,47.89,80350.0,43.6157,43.6157,43.5429,43.5793,80350.0
2021-04-07 13:30:00,47.89,48.02,47.88,48.02,39730.0,43.5793,43.6976,43.5702,43.6976,39730.0
2021-04-07 13:40:00,48.02,48.1,48.02,48.06,42330.0,43.6976,43.7704,43.6976,43.734,42330.0
2021-04-07 13:50:00,48.04,48.19,48.01,48.15,60210.0,43.7158,43.8523,43.6885,43.8159,60210.0
2021-04-07 14:00:00,48.17,48.29,48.15,48.25,171200.0,43.8341,43.9433,43.8159,43.9069,171200.0
2021-04-07 14:10:00,48.3,48.38,48.29,48.32,98440.0,43.9524,44.0252,43.9433,43.9706,98440.0
2021-04-07 14:20:00,48.32,48.33,48.25,48.31,151730.0,43.9706,43.9797,43.9069,43.9615,151730.0
2021-04-07 14:30:00,48.31,48.32,48.24,48.28,63220.0,43.9615,43.9706,43.8978,43.9342,63220.0
2021-04-07 14:40:00,48.3,48.32,48.26,48.31,50060.0,43.9524,43.9706,43.916,43.9615,50060.0
2021-04-07 14:50:00,48.31,48.37,48.3,48.31,127950.0,43.9615,44.0161,43.9524,43.9615,127950.0
2021-04-07 15:00:00,48.32,48.39,48.25,48.27,100670.0,43.9706,44.0343,43.9069,43.9251,100670.0
2021-04-07 15:10:00,48.26,48.29,48.17,48.19,87010.0,43.916,43.9433,43.8341,43.8523,87010.0
2021-04-07 15:20:00,48.19,48.24,48.17,48.24,138990.0,43.8523,43.8978,43.8341,43.8978,138990.0
2021-04-07 15:30:00,48.22,48.23,48.06,48.2,178010.0,43.8796,43.8887,43.734,43.8614,178010.0
2021-04-07 15:40:00,48.17,48.28,48.17,48.27,166610.0,43.8341,43.9342,43.8341,43.9251,166610.0
2021-04-07 15:50:00,48.27,48.28,48.12,48.24,461350.0,43.9251,43.9342,43.7886,43.8978,461350.0
2021-04-08 09:30:00,48.82,48.82,48.52,48.59,560910.0,44.4256,44.4256,44.1526,44.2163,560910.0
2021-04-08 09:40:00,48.61,48.62,48.3,48.31,182530.0,44.2345,44.2436,43.9524,43.9615,182530.0
2021-04-08 09:50:00,48.34,48.46,48.24,48.28,278700.0,43.9888,44.098,43.8978,43.9342,278700.0
2021-04-08 10:00:00,48.27,48.32,48.17,48.31,138200.0,43.9251,43.9706,43.8341,43.9615,138200.0
2021-04-08 10:10:00,48.32,48.34,48.27,48.27,122170.0,43.9706,43.9888,43.9251,43.9251,122170.0
2021-04-08 10:20:00,48.27,48.35,48.24,48.29,91730.0,43.9251,43.9979,43.8978,43.9433,91730.0
2021-04-08 10:30:00,48.3,48.33,48.28,48.33,204580.0,43.9524,43.9797,43.9342,43.9797,204580.0
2021-04-08 10:40:00,48.33,48.44,48.33,48.4,131200.0,43.9797,44.0798,43.9797,44.0434,131200.0
2021-04-08 10:50:00,48.36,48.4,48.3,48.39,51640.0,44.007,44.0434,43.9524,44.0343,51640.0
2021-04-08 11:00:00,48.4,48.42,48.31,48.35,161750.0,44.0434,44.0616,43.9615,43.9979,161750.0
2021-04-08 11:10:00,48.35,48.35,48.17,48.21,89410.0,43.9979,43.9979,43.8341,43.8705,89410.0
2021-04-08 11:20:00,48.21,48.23,48.16,48.23,106920.0,43.8705,43.8887,43.825,43.8887,106920.0
2021-04-08 11:30:00,48.26,48.3,48.19,48.24,79170.0,43.916,43.9524,43.8523,43.8978,79170.0
2021-04-08 11:40:00,48.22,48.24,48.15,48.23,70770.0,43.8796,43.8978,43.8159,43.8887,70770.0
2021-04-08 11:50:00,48.22,48.24,48.18,48.18,64510.0,43.8796,43.8978,43.8432,43.8432,64510.0
2021-04-08 12:00:00,48.18,48.18,48.11,48.18,51830.0,43.8432,43.8432,43.7795,43.8432,51830.0
2021-04-08 12:10:00,48.17,48.25,48.14,48.24,73820.0,43.8341,43.9069,43.8068,43.8978,73820.0
2021-04-08 12:20:00,48.24,48.24,48.17,48.17,69440.0,43.8978,43.8978,43.8341,43.8341,69440.0
2021-04-08 12:30:00,48.18,48.26,48.17,48.22,153540.0,43.8432,43.916,43.8341,43.8796,153540.0
2021-04-08 12:40:00,48.23,48.25,48.15,48.15,64930.0,43.8887,43.9069,43.8159,43.8159,64930.0
2021-04-08 12:50:00,48.16,48.16,48.13,48.14,213330.0,43.825,43.825,43.7977,43.8068,213330.0
2021-04-08 13:00:00,48.13,48.15,48.12,48.15,213660.0,43.7977,43.8159,43.7886,43.8159,213660.0
2021-04-08 13:10:00,48.15,48.18,48.09,48.13,202320.0,43.8159,43.8432,43.7613,43.7977,202320.0
2021-04-08 13:20:00,48.12,48.12,48.04,48.07,92390.0,43.7886,43.7886,43.7158,43.7431,92390.0
2021-04-08 13:30:00,48.07,48.13,48.07,48.12,90390.0,43.7431,43.7977,43.7431,43.7886,90390.0
2021-04-08 13:40:00,48.12,48.12,48.05,48.06,98470.0,43.7886,43.7886,43.7249,43.734,98470.0
2021-04-08 13:50:00,48.06,48.07,48.01,48.07,87380.0,43.734,43.7431,43.6885,43.7431,87380.0
2021-04-08 14:00:00,48.09,48.15,48.08,48.13,106680.0,43.7613,43.8159,43.7522,43.7977,106680.0
2021-04-08 14:10:00,48.12,48.13,48.09,48.09,91020.0,43.7886,43.7977,43.7613,43.7613,91020.0
2021-04-08 14:20:00,48.1,48.13,48.09,48.12,87970.0,43.7704,43.7977,43.7613,43.7886,87970.0
2021-04-08 14:30:00,48.11,48.23,48.11,48.2,201730.0,43.7795,43.8887,43.7795,43.8614,201730.0
2021-04-08 14:40:00,48.2,48.28,48.18,48.25,298850.0,43.8614,43.9342,43.8432,43.9069,298850.0
2021-04-08 14:50:00,48.26,48.28,48.23,48.25,247170.0,43.916,43.9342,43.8887,43.9069,247170.0
2021-04-08 15:00:00,48.24,48.37,48.22,48.35,181740.0,43.8978,44.0161,43.8796,43.9979,181740.0
2021-04-08 15:10:00,48.34,48.36,48.26,48.3,213700.0,43.9888,44.007,43.916,43.9524,213700.0
2021-04-08 15:20:00,48.3,48.39,48.28,48.34,180920.0,43.9524,44.0343,43.9342,43.9888,180920.0
2021-04-08 15:30:00,48.36,48.42,48.33,48.42,161700.0,44.007,44.0616,43.9797,44.0616,161700.0
2021-04-08 15:40:00,48.42,48.49,48.42,48.43,228790.0,44.0616,44.1253,44.0616,44.0707,228790.0
2021-04-08 15:50:00,48.43,48.6,48.33,48.55,1179190.0,44.0707,44.2254,43.9797,44.1799,1179190.0
2021-04-09 09:30:00,48.03,48.11,47.87,47.99,673010.0,43.7067,43.7795,43.5611,43.6703,673010.0
2021-04-09 09:40:00,47.97,48.01,47.85,47.89,489810.0,43.6521,43.6885,43.5429,43.5793,489810.0
2021-04-09 09:50:00,47.9,48.1,47.9,48.08,144670.0,43.5884,43.7704,43.5884,43.7522,144670.0
2021-04-09 10:00:00,48.1,48.22,48.03,48.19,172280.0,43.7704,43.8796,43.7067,43.8523,172280.0
2021-04-09 10:10:00,48.18,48.21,48.11,48.2,110900.0,43.8432,43.8705,43.7795,43.8614,110900.0
2021-04-09 10:20:00,48.19,48.24,47.96,47.97,219390.0,43.8523,43.8978,43.643,43.6521,219390.0
2021-04-09 10:30:00,47.98,48.0,47.9,47.92,178170.0,43.6612,43.6794,43.5884,43.6066,178170.0
2021-04-09 10:40:00,47.9,48.0,47.9,47.97,164100.0,43.5884,43.6794,43.5884,43.6521,164100.0
2021-04-09 10:50:00,47.97,47.98,47.79,47.82,208020.0,43.6521,43.6612,43.4883,43.5156,208020.0
2021-04-09 11:00:00,47.82,47.87,47.73,47.75,232550.0,43.5156,43.5611,43.4337,43.4519,232550.0
2021-04-09 11:10:00,47.75,47.79,47.73,47.74,185390.0,43.4519,43.4883,43.4337,43.4428,185390.0
2021-04-09 11:20:00,47.75,47.76,47.65,47.71,239100.0,43.4519,43.461,43.3609,43.4155,239100.0
2021-04-09 11:30:00,47.73,47.84,47.68,47.83,169810.0,43.4337,43.5338,43.3882,43.5247,169810.0
2021-04-09 11:40:00,47.82,48.0,47.82,47.91,105140.0,43.5156,43.6794,43.5156,43.5975,105140.0
2021-04-09 11:50:00,47.91,47.99,47.88,47.89,202140.0,43.5975,43.6703,43.5702,43.5793,202140.0
2021-04-09 12:00:00,47.88,47.99,47.88,47.97,123240.0,43.5702,43.6703,43.5702,43.6521,123240.0
2021-04-09 12:10:00,47.97,47.98,47.93,47.97,43290.0,43.6521,43.6612,43.6157,43.6521,43290.0
2021-04-09 12:20:00,48.0,48.06,47.97,47.99,237930.0,43.6794,43.734,43.6521,43.6703,237930.0
2021-04-09 12:30:00,47.99,48.01,47.94,47.98,32260.0,43.6703,43.6885,43.6248,43.6612,32260.0
2021-04-09 12:40:00,47.98,47.99,47.9,47.9,59340.0,43.6612,43.6703,43.5884,43.5884,59340.0
2021-04-09 12:50:00,47.92,48.03,47.9,47.98,86880.0,43.6066,43.7067,43.5884,43.6612,86880.0
2021-04-09 13:00:00,47.97,47.99,47.96,47.98,36610.0,43.6521,43.6703,43.643,43.6612,36610.0
2021-04-09 13:10:00,47.99,48.0,47.96,47.98,42430.0,43.6703,43.6794,43.643,43.6612,42430.0
2021-04-09 13:20:00,47.98,48.08,47.96,48.07,118700.0,43.6612,43.7522,43.643,43.7431,118700.0
2021-04-09 13:30:00,48.07,48.17,48.06,48.15,111160.0,43.7431,43.8341,43.734,43.8159,111160.0
2021-04-09 13:40:00,48.19,48.19,48.1,48.14,69380.0,43.8523,43.8523,43.7704,43.8068,69380.0
2021-04-09 13:50:00,48.12,48.19,48.08,48.17,98180.0,43.7886,43.8523,43.7522,43.8341,98180.0
2021-04-09 14:00:00,48.17,48.22,48.16,48.22,106020.0,43.8341,43.8796,43.825,43.8796,106020.0
2021-04-09 14:10:00,48.22,48.22,48.16,48.19,72280.0,43.8796,43.8796,43.825,43.8523,72280.0
2021-04-09 14:20:00,48.2,48.2,48.11,48.11,76410.0,43.8614,43.8614,43.7795,43.7795,76410.0
2021-04-09 14:30:00,48.1,48.11,48.06,48.09,124820.0,43.7704,43.7795,43.734,43.7613,124820.0
2021-04-09 14:40:00,48.09,48.17,48.08,48.13,99230.0,43.7613,43.8341,43.7522,43.7977,99230.0
2021-04-09 14:50:00,48.13,48.15,48.1,48.13,32380.0,43.7977,43.8159,43.7704,43.7977,32380.0
2021-04-09 15:00:00,48.11,48.14,48.04,48.04,64030.0,43.7795,43.8068,43.7158,43.7158,64030.0
2021-04-09 15:10:00,48.04,48.11,48.03,48.08,171660.0,43.7158,43.7795,43.7067,43.7522,171660.0
2021-04-09 15:20:00,48.09,48.25,48.09,48.25,204190.0,43.7613,43.9069,43.7613,43.9069,204190.0
2021-04-09 15:30:00,48.26,48.32,48.26,48.29,208040.0,43.916,43.9706,43.916,43.9433,208040.0
2021-04-09 15:40:00,48.28,48.32,48.25,48.31,344830.0,43.9342,43.9706,43.9069,43.9615,344830.0
2021-04-09 15:50:00,48.32,48.53,48.27,48.49,1178240.0,43.9706,44.1617,43.9251,44.1253,1178240.0
2021-04-12 09:30:00,48.24,48.24,47.94,48.03,538040.0,43.8978,43.8978,43.6248,43.7067,538040.0
2021-04-12 09:40:00,48.05,48.1,47.95,47.98,415120.0,43.7249,43.7704,43.6339,43.6612,415120.0
2021-04-12 09:50:00,47.96,48.08,47.89,47.93,266470.0,43.643,43.7522,43.5793,43.6157,266470.0
2021-04-12 10:00:00,47.93,48.15,47.92,48.14,99730.0,43.6157,43.8159,43.6066,43.8068,99730.0
2021-04-12 10:10:00,48.14,48.37,48.12,48.27,156050.0,43.8068,44.0161,43.7886,43.9251,156050.0
2021-04-12 10:20:00,48.28,48.28,48.01,48.01,181510.0,43.9342,43.9342,43.6885,43.6885,181510.0
2021-04-12 10:30:00,48.03,48.06,47.91,48.02,154030.0,43.7067,43.734,43.5975,43.6976,154030.0
2021-04-12 10:40:00,48.05,48.16,47.86,48.16,156900.0,43.7249,43.825,43.552,43.825,156900.0
2021-04-12 10:50:00,48.15,48.29,48.14,48.24,120830.0,43.8159,43.9433,43.8068,43.8978,120830.0
2021-04-12 11:00:00,48.24,48.26,48.02,48.03,186950.0,43.8978,43.916,43.6976,43.7067,186950.0
2021-04-12 11:10:00,48.04,48.17,47.99,48.14,166060.0,43.7158,43.8341,43.6703,43.8068,166060.0
2021-04-12 11:20:00,48.17,48.22,48.11,48.19,122100.0,43.8341,43.8796,43.7795,43.8523,122100.0
2021-04-12 11:30:00,48.22,48.25,48.16,48.21,94830.0,43.8796,43.9069,43.825,43.8705,94830.0
2021-04-12 11:40:00,48.19,48.25,48.16,48.21,37070.0,43.8523,43.9069,43.825,43.8705,37070.0
2021-04-12 11:50:00,48.19,48.27,48.18,48.26,54210.0,43.8523,43.9251,43.8432,43.916,54210.0
2021-04-12 12:00:00,48.26,48.33,48.21,48.22,128210.0,43.916,43.9797,43.8705,43.8796,128210.0
2021-04-12 12:10:00,48.21,48.29,48.13,48.16,60390.0,43.8705,43.9433,43.7977,43.825,60390.0
2021-04-12 12:20:00,48.19,48.31,48.18,48.31,41990.0,43.8523,43.9615,43.8432,43.9615,41990.0
2021-04-12 12:30:00,48.3,48.42,48.29,48.42,89730.0,43.9524,44.0616,43.9433,44.0616,89730.0
2021-04-12 12:40:00,48.41,48.48,48.4,48.48,68490.0,44.0525,44.1162,44.0434,44.1162,68490.0
2021-04-12 12:50:00,48.49,48.49,48.44,48.45,63140.0,44.1253,44.1253,44.0798,44.0889,63140.0
2021-04-12 13:00:00,48.47,48.49,48.43,48.47,55780.0,44.1071,44.1253,44.0707,44.1071,55780.0
2021-04-12 13:10:00,48.48,48.5,48.41,48.44,228530.0,44.1162,44.1344,44.0525,44.0798,228530.0
2021-04-12 13:20:00,48.45,48.45,48.36,48.36,3510610.0,44.0889,44.0889,44.007,44.007,3510610.0
2021-04-12 13:30:00,48.36,48.39,48.32,48.35,64930.0,44.007,44.0343,43.9706,43.9979,64930.0
2021-04-12 13:40:00,48.35,48.41,48.29,48.39,62830.0,43.9979,44.0525,43.9433,44.0343,62830.0
2021-04-12 13:50:00,48.39,48.39,48.2,48.21,68200.0,44.0343,44.0343,43.8614,43.8705,68200.0
2021-04-12 14:00:00,48.22,48.32,48.18,48.3,82920.0,43.8796,43.9706,43.8432,43.9524,82920.0
2021-04-12 14:10:00,48.3,48.31,48.23,48.27,142920.0,43.9524,43.9615,43.8887,43.9251,142920.0
2021-04-12 14:20:00,48.28,48.33,48.23,48.33,210720.0,43.9342,43.9797,43.8887,43.9797,210720.0
2021-04-12 14:30:00,48.33,48.4,48.3,48.4,69620.0,43.9797,44.0434,43.9524,44.0434,69620.0
2021-04-12 14:40:00,48.39,48.39,48.28,48.31,93400.0,44.0343,44.0343,43.9342,43.9615,93400.0
2021-04-12 14:50:00,48.31,48.34,48.28,48.34,71380.0,43.9615,43.9888,43.9342,43.9888,71380.0
2021-04-12 15:00:00,48.33,48.35,48.23,48.34,113080.0,43.9797,43.9979,43.8887,43.9888,113080.0
2021-04-12 15:10:00,48.34,48.4,48.32,48.39,67660.0,43.9888,44.0434,43.9706,44.0343,67660.0
2021-04-12 15:20:00,48.41,48.49,48.4,48.46,99370.0,44.0525,44.1253,44.0434,44.098,99370.0
2021-04-12 15:30:00,48.44,48.46,48.38,48.41,213230.0,44.0798,44.098,44.0252,44.0525,213230.0
2021-04-12 15:40:00,48.42,48.54,48.4,48.52,330070.0,44.0616,44.1708,44.0434,44.1526,330070.0
2021-04-12 15:50:00,48.5,48.51,48.34,48.37,762840.0,44.1344,44.1435,43.9888,44.0161,762840.0
2021-04-13 09:30:00,48.52,48.82,48.41,48.77,498540.0,44.1526,44.4256,44.0525,44.3801,498540.0
2021-04-13 09:40:00,48.76,48.77,48.49,48.51,217940.0,44.371,44.3801,44.1253,44.1435,217940.0
2021-04-13 09:50:00,48.48,48.57,48.47,48.5,120830.0,44.1162,44.1981,44.1071,44.1344,120830.0
2021-04-13 10:00:00,48.5,48.55,48.31,48.39,183910.0,44.1344,44.1799,43.9615,44.0343,183910.0
2021-04-13 10:10:00,48.4,48.41,48.1,48.11,176420.0,44.0434,44.0525,43.7704,43.7795,176420.0
2021-04-13 10:20:00,48.12,48.28,48.05,48.28,119780.0,43.7886,43.9342,43.7249,43.9342,119780.0
2021-04-13 10:30:00,48.32,48.32,48.16,48.18,82110.0,43.9706,43.9706,43.825,43.8432,82110.0
2021-04-13 10:40:00,48.18,48.21,48.12,48.15,101150.0,43.8432,43.8705,43.7886,43.8159,101150.0
2021-04-13 10:50:00,48.11,48.23,48.08,48.2,82420.0,43.7795,43.8887,43.7522,43.8614,82420.0
2021-04-13 11:00:00,48.21,48.24,48.14,48.16,87410.0,43.8705,43.8978,43.8068,43.825,87410.0
2021-04-13 11:10:00,48.16,48.21,48.1,48.18,146180.0,43.825,43.8705,43.7704,43.8432,146180.0
2021-04-13 11:20:00,48.18,48.24,48.14,48.23,81130.0,43.8432,43.8978,43.8068,43.8887,81130.0
2021-04-13 11:30:00,48.26,48.33,48.13,48.22,96700.0,43.916,43.9797,43.7977,43.8796,96700.0
2021-04-13 11:40:00,48.21,48.33,48.2,48.29,135860.0,43.8705,43.9797,43.8614,43.9433,135860.0
2021-04-13 11:50:00,48.26,48.27,48.2,48.27,49070.0,43.916,43.9251,43.8614,43.9251,49070.0
2021-04-13 12:00:00,48.29,48.32,48.17,48.2,188110.0,43.9433,43.9706,43.8341,43.8614,188110.0
2021-04-13 12:10:00,48.2,48.24,48.2,48.22,48260.0,43.8614,43.8978,43.8614,43.8796,48260.0
2021-04-13 12:20:00,48.22,48.23,48.15,48.17,78130.0,43.8796,43.8887,43.8159,43.8341,78130.0
2021-04-13 12:30:00,48.17,48.21,48.13,48.15,121480.0,43.8341,43.8705,43.7977,43.8159,121480.0
2021-04-13 12:40:00,48.16,48.16,48.06,48.1,88690.0,43.825,43.825,43.734,43.7704,88690.0
2021-04-13 12:50:00,48.12,48.12,48.03,48.03,93610.0,43.7886,43.7886,43.7067,43.7067,93610.0
2021-04-13 13:00:00,48.04,48.16,48.04,48.13,82120.0,43.7158,43.825,43.7158,43.7977,82120.0
2021-04-13 13:10:00,48.15,48.18,48.14,48.17,108230.0,43.8159,43.8432,43.8068,43.8341,108230.0
2021-04-13 13:20:00,48.18,48.2,48.16,48.19,92810.0,43.8432,43.8614,43.825,43.8523,92810.0
2021-04-13 13:30:00,48.18,48.26,48.18,48.22,99600.0,43.8432,43.916,43.8432,43.8796,99600.0
2021-04-13 13:40:00,48.23,48.26,48.12,48.13,91490.0,43.8887,43.916,43.7886,43.7977,91490.0
2021-04-13 13:50:00,48.12,48.18,48.12,48.13,66490.0,43.7886,43.8432,43.7886,43.7977,66490.0
2021-04-13 14:00:00,48.13,48.19,48.1,48.14,54220.0,43.7977,43.8523,43.7704,43.8068,54220.0
2021-04-13 14:10:00,48.14,48.25,48.14,48.21,130630.0,43.8068,43.9069,43.8068,43.8705,130630.0
2021-04-13 14:20:00,48.19,48.23,48.17,48.21,67810.0,43.8523,43.8887,43.8341,43.8705,67810.0
2021-04-13 14:30:00,48.2,48.3,48.2,48.28,64760.0,43.8614,43.9524,43.8614,43.9342,64760.0
2021-04-13 14:40:00,48.29,48.31,48.21,48.21,109060.0,43.9433,43.9615,43.8705,43.8705,109060.0
2021-04-13 14:50:00,48.22,48.33,48.22,48.31,92780.0,43.8796,43.9797,43.8796,43.9615,92780.0
2021-04-13 15:00:00,48.3,48.34,48.26,48.29,191950.0,43.9524,43.9888,43.916,43.9433,191950.0
2021-04-13 15:10:00,48.3,48.44,48.29,48.42,169180.0,43.9524,44.0798,43.9433,44.0616,169180.0
2021-04-13 15:20:00,48.44,48.46,48.36,48.41,196740.0,44.0798,44.098,44.007,44.0525,196740.0
2021-04-13 15:30:00,48.41,48.44,48.38,48.4,136800.0,44.0525,44.0798,44.0252,44.0434,136800.0
2021-04-13 15:40:00,48.4,48.48,48.4,48.43,193960.0,44.0434,44.1162,44.0434,44.0707,193960.0
2021-04-13 15:50:00,48.45,48.55,48.42,48.52,870470.0,44.0889,44.1799,44.0616,44.1526,870470.0
2021-04-14 09:30:00,48.25,48.53,48.22,48.41,378710.0,43.9069,44.1617,43.8796,44.0525,378710.0
2021-04-14 09:40:00,48.42,48.62,48.35,48.59,152600.0,44.0616,44.2436,43.9979,44.2163,152600.0
2021-04-14 09:50:00,48.56,48.62,48.47,48.61,246160.0,44.189,44.2436,44.1071,44.2345,246160.0
2021-04-14 10:00:00,48.62,48.8,48.51,48.72,699910.0,44.2436,44.4074,44.1435,44.3346,699910.0
2021-04-14 10:10:00,48.75,48.89,48.57,48.87,882520.0,44.3619,44.4893,44.1981,44.4711,882520.0
2021-04-14 10:20:00,48.89,48.92,48.55,48.55,300710.0,44.4893,44.5166,44.1799,44.1799,300710.0
2021-04-14 10:30:00,48.58,48.76,48.58,48.63,120130.0,44.2072,44.371,44.2072,44.2527,120130.0
2021-04-14 10:40:00,48.62,48.73,48.58,48.69,54530.0,44.2436,44.3437,44.2072,44.3073,54530.0
2021-04-14 10:50:00,48.71,48.72,48.55,48.56,80750.0,44.3255,44.3346,44.1799,44.189,80750.0
2021-04-14 11:00:00,48.57,48.61,48.45,48.53,100460.0,44.1981,44.2345,44.0889,44.1617,100460.0
2021-04-14 11:10:00,48.5,48.5,48.29,48.32,120740.0,44.1344,44.1344,43.9433,43.9706,120740.0
2021-04-14 11:20:00,48.32,48.36,48.21,48.34,108010.0,43.9706,44.007,43.8705,43.9888,108010.0
2021-04-14 11:30:00,48.34,48.35,48.28,48.33,74050.0,43.9888,43.9979,43.9342,43.9797,74050.0
2021-04-14 11:40:00,48.32,48.41,48.32,48.4,244530.0,43.9706,44.0525,43.9706,44.0434,244530.0
2021-04-14 11:50:00,48.4,48.45,48.4,48.42,104200.0,44.0434,44.0889,44.0434,44.0616,104200.0
2021-04-14 12:00:00,48.42,48.42,48.14,48.26,183370.0,44.0616,44.0616,43.8068,43.916,183370.0
2021-04-14 12:10:00,48.23,48.27,48.2,48.24,53660.0,43.8887,43.9251,43.8614,43.8978,53660.0
2021-04-14 12:20:00,48.26,48.26,48.12,48.14,142420.0,43.916,43.916,43.7886,43.8068,142420.0
2021-04-14 12:30:00,48.15,48.17,48.13,48.16,105890.0,43.8159,43.8341,43.7977,43.825,105890.0
2021-04-14 12:40:00,48.15,48.19,48.15,48.17,67090.0,43.8159,43.8523,43.8159,43.8341,67090.0
2021-04-14 12:50:00,48.18,48.23,48.18,48.19,47680.0,43.8432,43.8887,43.8432,43.8523,47680.0
2021-04-14 13:00:00,48.19,48.21,48.12,48.18,301810.0,43.8523,43.8705,43.7886,43.8432,301810.0
2021-04-14 13:10:00,48.17,48.21,48.16,48.21,66300.0,43.8341,43.8705,43.825,43.8705,66300.0
2021-04-14 13:20:00,48.2,48.22,48.11,48.14,37180.0,43.8614,43.8796,43.7795,43.8068,37180.0
2021-04-14 13:30:00,48.1,48.1,47.96,48.03,263470.0,43.7704,43.7704,43.643,43.7067,263470.0
2021-04-14 13:40:00,48.05,48.13,48.04,48.13,70230.0,43.7249,43.7977,43.7158,43.7977,70230.0
2021-04-14 13:50:00,48.11,48.11,47.78,47.84,128700.0,43.7795,43.7795,43.4792,43.5338,128700.0
2021-04-14 14:00:00,47.83,47.87,47.65,47.71,302750.0,43.5247,43.5611,43.3609,43.4155,302750.0
2021-04-14 14:10:00,47.71,47.8,47.55,47.79,206250.0,43.4155,43.4974,43.2699,43.4883,206250.0
2021-04-14 14:20:00,47.9,47.93,47.84,47.92,105600.0,43.5884,43.6157,43.5338,43.6066,105600.0
2021-04-14 14:30:00,47.94,47.99,47.89,47.92,83840.0,43.6248,43.6703,43.5793,43.6066,83840.0
2021-04-14 14:40:00,47.91,47.96,47.8,47.8,63310.0,43.5975,43.643,43.4974,43.4974,63310.0
2021-04-14 14:50:00,47.79,47.81,47.68,47.7,107930.0,43.4883,43.5065,43.3882,43.4064,107930.0
2021-04-14 15:00:00,47.67,47.71,47.56,47.57,235590.0,43.3791,43.4155,43.279,43.2881,235590.0
2021-04-14 15:10:00,47.58,47.8,47.52,47.77,182830.0,43.2972,43.4974,43.2426,43.4701,182830.0
2021-04-14 15:20:00,47.77,47.88,47.72,47.86,160040.0,43.4701,43.5702,43.4246,43.552,160040.0
2021-04-14 15:30:00,47.85,47.86,47.72,47.76,220760.0,43.5429,43.552,43.4246,43.461,220760.0
2021-04-14 15:40:00,47.75,47.77,47.62,47.66,208320.0,43.4519,43.4701,43.3336,43.37,208320.0
2021-04-14 15:50:00,47.68,47.79,47.66,47.75,856120.0,43.3882,43.4883,43.37,43.4519,856120.0
2021-04-15 09:30:00,48.18,48.23,48.07,48.14,460990.0,43.8432,43.8887,43.7431,43.8068,460990.0
2021-04-15 09:40:00,48.09,48.11,47.91,47.96,309690.0,43.7613,43.7795,43.5975,43.643,309690.0
2021-04-15 09:50:00,47.99,48.01,47.84,47.91,210600.0,43.6703,43.6885,43.5338,43.5975,210600.0
2021-04-15 10:00:00,47.89,47.89,47.68,47.77,93470.0,43.5793,43.5793,43.3882,43.4701,93470.0
2021-04-15 10:10:00,47.79,47.94,47.77,47.87,356890.0,43.4883,43.6248,43.4701,43.5611,356890.0
2021-04-15 10:20:00,47.89,47.94,47.87,47.91,152170.0,43.5793,43.6248,43.5611,43.5975,152170.0
2021-04-15 10:30:00,47.94,47.98,47.89,47.96,82730.0,43.6248,43.6612,43.5793,43.643,82730.0
2021-04-15 10:40:00,47.94,48.09,47.94,48.03,181240.0,43.6248,43.7613,43.6248,43.7067,181240.0
2021-04-15 10:50:00,48.03,48.03,47.95,47.96,240210.0,43.7067,43.7067,43.6339,43.643,240210.0
2021-04-15 11:00:00,47.97,48.15,47.96,48.14,101600.0,43.6521,43.8159,43.643,43.8068,101600.0
2021-04-15 11:10:00,48.12,48.14,48.05,48.06,66410.0,43.7886,43.8068,43.7249,43.734,66410.0
2021-04-15 11:20:00,48.04,48.06,47.98,47.98,79230.0,43.7158,43.734,43.6612,43.6612,79230.0
2021-04-15 11:30:00,47.99,48.0,47.92,47.99,132660.0,43.6703,43.6794,43.6066,43.6703,132660.0
2021-04-15 11:40:00,47.99,48.01,47.97,48.0,99080.0,43.6703,43.6885,43.6521,43.6794,99080.0
2021-04-15 11:50:00,48.01,48.05,47.95,47.96,109240.0,43.6885,43.7249,43.6339,43.643,109240.0
2021-04-15 12:00:00,47.94,47.97,47.91,47.96,53410.0,43.6248,43.6521,43.5975,43.643,53410.0
2021-04-15 12:10:00,47.98,48.01,47.94,47.97,79250.0,43.6612,43.6885,43.6248,43.6521,79250.0
2021-04-15 12:20:00,47.99,48.11,47.98,48.1,179110.0,43.6703,43.7795,43.6612,43.7704,179110.0
2021-04-15 12:30:00,48.11,48.13,48.1,48.11,111450.0,43.7795,43.7977,43.7704,43.7795,111450.0
2021-04-15 12:40:00,48.12,48.12,48.06,48.08,102160.0,43.7886,43.7886,43.734,43.7522,102160.0
2021-04-15 12:50:00,48.09,48.12,48.05,48.05,87910.0,43.7613,43.7886,43.7249,43.7249,87910.0
2021-04-15 13:00:00,48.06,48.08,47.97,47.97,73000.0,43.734,43.7522,43.6521,43.6521,73000.0
2021-04-15 13:10:00,47.97,48.03,47.97,48.03,75160.0,43.6521,43.7067,43.6521,43.7067,75160.0
2021-04-15 13:20:00,48.02,48.07,47.95,47.97,192340.0,43.6976,43.7431,43.6339,43.6521,192340.0
2021-04-15 13:30:00,47.97,48.05,47.95,47.97,183580.0,43.6521,43.7249,43.6339,43.6521,183580.0
2021-04-15 13:40:00,48.0,48.01,47.95,48.01,93350.0,43.6794,43.6885,43.6339,43.6885,93350.0
2021-04-15 13:50:00,48.01,48.02,47.96,48.0,57350.0,43.6885,43.6976,43.643,43.6794,57350.0
2021-04-15 14:00:00,48.01,48.06,47.97,48.04,148570.0,43.6885,43.734,43.6521,43.7158,148570.0
2021-04-15 14:10:00,48.05,48.05,47.95,48.0,199770.0,43.7249,43.7249,43.6339,43.6794,199770.0
2021-04-15 14:20:00,48.0,48.02,47.98,48.0,191990.0,43.6794,43.6976,43.6612,43.6794,191990.0
2021-04-15 14:30:00,48.0,48.04,47.98,48.04,129690.0,43.6794,43.7158,43.6612,43.7158,129690.0
2021-04-15 14:40:00,48.05,48.08,48.0,48.01,59560.0,43.7249,43.7522,43.6794,43.6885,59560.0
2021-04-15 14:50:00,48.02,48.16,48.02,48.13,83520.0,43.6976,43.825,43.6976,43.7977,83520.0
2021-04-15 15:00:00,48.13,48.15,48.08,48.08,111190.0,43.7977,43.8159,43.7522,43.7522,111190.0
2021-04-15 15:10:00,48.06,48.07,48.02,48.05,94630.0,43.734,43.7431,43.6976,43.7249,94630.0
2021-04-15 15:20:00,48.03,48.03,47.97,47.99,72660.0,43.7067,43.7067,43.6521,43.6703,72660.0
2021-04-15 15:30:00,47.99,48.19,47.99,48.17,212390.0,43.6703,43.8523,43.6703,43.8341,212390.0
2021-04-15 15:40:00,48.16,48.2,48.11,48.12,254130.0,43.825,43.8614,43.7795,43.7886,254130.0
2021-04-15 15:50:00,48.13,48.21,47.99,48.0,1855330.0,43.7977,43.8705,43.6703,43.6794,1855330.0
2021-04-16 09:30:00,47.93,48.12,47.88,48.02,1246400.0,43.6157,43.7886,43.5702,43.6976,1246400.0
2021-04-16 09:40:00,48.03,48.05,47.88,48.0,152870.0,43.7067,43.7249,43.5702,43.6794,152870.0
2021-04-16 09:50:00,48.01,48.02,47.77,47.85,126560.0,43.6885,43.6976,43.4701,43.5429,126560.0
2021-04-16 10:00:00,47.83,48.09,47.78,48.03,176440.0,43.5247,43.7613,43.4792,43.7067,176440.0
2021-04-16 10:10:00,48.05,48.18,48.02,48.06,104130.0,43.7249,43.8432,43.6976,43.734,104130.0
2021-04-16 10:20:00,48.04,48.07,47.92,47.97,216500.0,43.7158,43.7431,43.6066,43.6521,216500.0
2021-04-16 10:30:00,47.97,47.98,47.83,47.85,87730.0,43.6521,43.6612,43.5247,43.5429,87730.0
2021-04-16 10:40:00,47.87,48.04,47.83,48.01,105430.0,43.5611,43.7158,43.5247,43.6885,105430.0
2021-04-16 10:50:00,48.01,48.05,47.88,47.88,108530.0,43.6885,43.7249,43.5702,43.5702,108530.0
2021-04-16 11:00:00,47.9,48.0,47.83,47.98,133630.0,43.5884,43.6794,43.5247,43.6612,133630.0
2021-04-16 11:10:00,47.97,48.05,47.89,47.97,169770.0,43.6521,43.7249,43.5793,43.6521,169770.0
2021-04-16 11:20:00,47.98,48.13,47.94,47.95,232990.0,43.6612,43.7977,43.6248,43.6339,232990.0
2021-04-16 11:30:00,47.92,47.99,47.85,47.89,251570.0,43.6066,43.6703,43.5429,43.5793,251570.0
2021-04-16 11:40:00,47.87,47.92,47.82,47.9,71070.0,43.5611,43.6066,43.5156,43.5884,71070.0
2021-04-16 11:50:00,47.91,47.98,47.91,47.92,87640.0,43.5975,43.6612,43.5975,43.6066,87640.0
2021-04-16 12:00:00,47.96,48.07,47.96,48.06,85800.0,43.643,43.7431,43.643,43.734,85800.0
2021-04-16 12:10:00,48.06,48.12,48.01,48.1,60420.0,43.734,43.7886,43.6885,43.7704,60420.0
2021-04-16 12:20:00,48.09,48.1,48.06,48.06,41200.0,43.7613,43.7704,43.734,43.734,41200.0
2021-04-16 12:30:00,48.06,48.07,48.02,48.04,40320.0,43.734,43.7431,43.6976,43.7158,40320.0
2021-04-16 12:40:00,48.03,48.04,47.97,47.98,78590.0,43.7067,43.7158,43.6521,43.6612,78590.0
2021-04-16 12:50:00,47.98,48.02,47.94,47.99,128220.0,43.6612,43.6976,43.6248,43.6703,128220.0
2021-04-16 13:00:00,47.97,48.05,47.95,48.05,113220.0,43.6521,43.7249,43.6339,43.7249,113220.0
2021-04-16 13:10:00,48.03,48.04,47.98,48.02,72780.0,43.7067,43.7158,43.6612,43.6976,72780.0
2021-04-16 13:20:00,48.04,48.04,47.93,47.95,177340.0,43.7158,43.7158,43.6157,43.6339,177340.0
2021-04-16 13:30:00,47.97,47.98,47.91,47.94,77460.0,43.6521,43.6612,43.5975,43.6248,77460.0
2021-04-16 13:40:00,47.93,47.94,47.88,47.89,101040.0,43.6157,43.6248,43.5702,43.5793,101040.0
2021-04-16 13:50:00,47.89,47.9,47.85,47.85,41850.0,43.5793,43.5884,43.5429,43.5429,41850.0
2021-04-16 14:00:00,47.84,47.92,47.82,47.91,62270.0,43.5338,43.6066,43.5156,43.5975,62270.0
2021-04-16 14:10:00,47.91,47.94,47.88,47.89,149710.0,43.5975,43.6248,43.5702,43.5793,149710.0
2021-04-16 14:20:00,47.9,47.9,47.87,47.9,39040.0,43.5884,43.5884,43.5611,43.5884,39040.0
2021-04-16 14:30:00,47.9,47.92,47.87,47.89,181830.0,43.5884,43.6066,43.5611,43.5793,181830.0
2021-04-16 14:40:00,47.89,47.91,47.84,47.86,62250.0,43.5793,43.5975,43.5338,43.552,62250.0
2021-04-16 14:50:00,47.87,47.89,47.86,47.87,45930.0,43.5611,43.5793,43.552,43.5611,45930.0
2021-04-16 15:00:00,47.88,47.9,47.79,47.79,127320.0,43.5702,43.5884,43.4883,43.4883,127320.0
2021-04-16 15:10:00,47.78,47.81,47.74,47.79,164280.0,43.4792,43.5065,43.4428,43.4883,164280.0
2021-04-16 15:20:00,47.79,47.8,47.74,47.78,145180.0,43.4883,43.4974,43.4428,43.4792,145180.0
2021-04-16 15:30:00,47.78,47.79,47.75,47.75,320840.0,43.4792,43.4883,43.4519,43.4519,320840.0
2021-04-16 15:40:00,47.76,47.76,47.68,47.73,318910.0,43.461,43.461,43.3882,43.4337,318910.0
2021-04-16 15:50:00,47.73,47.92,47.73,47.88,980170.0,43.4337,43.6066,43.4337,43.5702,980170.0
2021-04-19 09:30:00,47.65,47.68,47.36,47.45,396410.0,43.3609,43.3882,43.097,43.1789,396410.0
2021-04-19 09:40:00,47.47,47.52,47.36,47.4,145390.0,43.1971,43.2426,43.097,43.1334,145390.0
2021-04-19 09:50:00,47.4,47.42,47.25,47.32,118330.0,43.1334,43.1516,42.9969,43.0606,118330.0
2021-04-19 10:00:00,47.35,47.38,47.13,47.14,304400.0,43.0879,43.1152,42.8877,42.8968,304400.0
2021-04-19 10:10:00,47.13,47.14,46.95,46.98,250740.0,42.8877,42.8968,42.7239,42.7512,250740.0
2021-04-19 10:20:00,46.98,47.07,46.98,47.04,158340.0,42.7512,42.8331,42.7512,42.8058,158340.0
2021-04-19 10:30:00,47.04,47.06,47.0,47.02,121330.0,42.8058,42.824,42.7694,42.7876,121330.0
2021-04-19 10:40:00,47.05,47.05,46.72,46.79,243730.0,42.8149,42.8149,42.5146,42.5783,243730.0
2021-04-19 10:50:00,46.78,46.88,46.78,46.84,244070.0,42.5692,42.6602,42.5692,42.6238,244070.0
2021-04-19 11:00:00,46.84,46.9,46.76,46.82,205670.0,42.6238,42.6784,42.551,42.6056,205670.0
2021-04-19 11:10:00,46.81,46.85,46.74,46.84,131660.0,42.5965,42.6329,42.5328,42.6238,131660.0
2021-04-19 11:20:00,46.85,46.85,46.75,46.85,113470.0,42.6329,42.6329,42.5419,42.6329,113470.0
2021-04-19 11:30:00,46.82,46.83,46.69,46.72,284150.0,42.6056,42.6147,42.4873,42.5146,284150.0
2021-04-19 11:40:00,46.72,46.76,46.5,46.58,195150.0,42.5146,42.551,42.3144,42.3872,195150.0
2021-04-19 11:50:00,46.6,46.68,46.53,46.56,148640.0,42.4054,42.4782,42.3417,42.369,148640.0
2021-04-19 12:00:00,46.52,46.56,46.39,46.5,184960.0,42.3326,42.369,42.2143,42.3144,184960.0
2021-04-19 12:10:00,46.53,46.54,46.45,46.47,234650.0,42.3417,42.3508,42.2689,42.2871,234650.0
2021-04-19 12:20:00,46.47,46.52,46.26,46.27,169150.0,42.2871,42.3326,42.096,42.1051,169150.0
2021-04-19 12:30:00,46.29,46.32,46.18,46.18,241230.0,42.1233,42.1506,42.0232,42.0232,241230.0
2021-04-19 12:40:00,46.18,46.2,46.07,46.19,175730.0,42.0232,42.0414,41.9231,42.0323,175730.0
2021-04-19 12:50:00,46.16,46.19,46.12,46.15,146400.0,42.005,42.0323,41.9686,41.9959,146400.0
2021-04-19 13:00:00,46.14,46.23,46.12,46.17,140170.0,41.9868,42.0687,41.9686,42.0141,140170.0
2021-04-19 13:10:00,46.18,46.29,46.17,46.23,307200.0,42.0232,42.1233,42.0141,42.0687,307200.0
2021-04-19 13:20:00,46.22,46.25,46.07,46.11,187170.0,42.0596,42.0869,41.9231,41.9595,187170.0
2021-04-19 13:30:00,46.12,46.22,46.09,46.21,238230.0,41.9686,42.0596,41.9413,42.0505,238230.0
2021-04-19 13:40:00,46.2,46.2,46.09,46.15,107960.0,42.0414,42.0414,41.9413,41.9959,107960.0
2021-04-19 13:50:00,46.15,46.16,46.06,46.1,335030.0,41.9959,42.005,41.914,41.9504,335030.0
2021-04-19 14:00:00,46.08,46.13,46.02,46.02,174140.0,41.9322,41.9777,41.8776,41.8776,174140.0
2021-04-19 14:10:00,46.02,46.09,46.01,46.03,363370.0,41.8776,41.9413,41.8685,41.8867,363370.0
2021-04-19 14:20:00,46.03,46.15,46.01,46.15,221800.0,41.8867,41.9959,41.8685,41.9959,221800.0
2021-04-19 14:30:00,46.13,46.15,46.01,46.07,191010.0,41.9777,41.9959,41.8685,41.9231,191010.0
2021-04-19 14:40:00,46.07,46.19,46.05,46.16,255450.0,41.9231,42.0323,41.9049,42.005,255450.0
2021-04-19 14:50:00,46.15,46.21,46.11,46.17,168910.0,41.9959,42.0505,41.9595,42.0141,168910.0
2021-04-19 15:00:00,46.19,46.28,46.17,46.23,155280.0,42.0323,42.1142,42.0141,42.0687,155280.0
2021-04-19 15:10:00,46.24,46.25,46.15,46.24,191920.0,42.0778,42.0869,41.9959,42.0778,191920.0
2021-04-19 15:20:00,46.23,46.26,46.2,46.21,149540.0,42.0687,42.096,42.0414,42.0505,149540.0
2021-04-19 15:30:00,46.2,46.27,46.13,46.2,255010.0,42.0414,42.1051,41.9777,42.0414,255010.0
2021-04-19 15:40:00,46.22,46.24,46.18,46.18,919390.0,42.0596,42.0778,42.0232,42.0232,919390.0
2021-04-19 15:50:00,46.17,46.33,46.15,46.2,2969490.0,42.0141,42.1597,41.9959,42.0414,2969490.0
2021-04-20 09:30:00,46.0,46.2,45.74,45.97,793980.0,41.8594,42.0414,41.6228,41.8321,793980.0
2021-04-20 09:40:00,45.98,46.14,45.92,46.11,327510.0,41.8412,41.9868,41.7866,41.9595,327510.0
2021-04-20 09:50:00,46.12,46.2,46.03,46.08,306930.0,41.9686,42.0414,41.8867,41.9322,306930.0
2021-04-20 10:00:00,46.08,46.12,45.98,46.02,443420.0,41.9322,41.9686,41.8412,41.8776,443420.0
2021-04-20 10:10:00,46.0,46.14,46.0,46.05,215300.0,41.8594,41.9868,41.8594,41.9049,215300.0
2021-04-20 10:20:00,46.05,46.14,46.01,46.04,150010.0,41.9049,41.9868,41.8685,41.8958,150010.0
2021-04-20 10:30:00,46.02,46.02,45.83,45.85,336890.0,41.8776,41.8776,41.7047,41.7229,336890.0
2021-04-20 10:40:00,45.85,45.85,45.56,45.6,375430.0,41.7229,41.7229,41.459,41.4954,375430.0
2021-04-20 10:50:00,45.59,45.66,45.45,45.63,405030.0,41.4863,41.55,41.3589,41.5227,405030.0
2021-04-20 11:00:00,45.65,45.89,45.61,45.87,186080.0,41.5409,41.7593,41.5045,41.7411,186080.0
2021-04-20 11:10:00,45.88,45.91,45.7,45.72,213270.0,41.7502,41.7775,41.5864,41.6046,213270.0
2021-04-20 11:20:00,45.73,45.82,45.67,45.7,287320.0,41.6137,41.6956,41.5591,41.5864,287320.0
2021-04-20 11:30:00,45.67,45.72,45.63,45.69,144420.0,41.5591,41.6046,41.5227,41.5773,144420.0
2021-04-20 11:40:00,45.71,45.9,45.68,45.9,416080.0,41.5955,41.7684,41.5682,41.7684,416080.0
2021-04-20 11:50:00,45.92,45.93,45.82,45.86,130900.0,41.7866,41.7957,41.6956,41.732,130900.0
2021-04-20 12:00:00,45.87,45.89,45.78,45.82,106500.0,41.7411,41.7593,41.6592,41.6956,106500.0
2021-04-20 12:10:00,45.82,45.92,45.81,45.88,160680.0,41.6956,41.7866,41.6865,41.7502,160680.0
2021-04-20 12:20:00,45.89,45.95,45.84,45.85,95910.0,41.7593,41.8139,41.7138,41.7229,95910.0
2021-04-20 12:30:00,45.85,45.86,45.78,45.84,85850.0,41.7229,41.732,41.6592,41.7138,85850.0
2021-04-20 12:40:00,45.83,45.83,45.65,45.72,195910.0,41.7047,41.7047,41.5409,41.6046,195910.0
2021-04-20 12:50:00,45.71,45.74,45.66,45.71,103590.0,41.5955,41.6228,41.55,41.5955,103590.0
2021-04-20 13:00:00,45.71,45.71,45.67,45.71,98020.0,41.5955,41.5955,41.5591,41.5955,98020.0
2021-04-20 13:10:00,45.69,45.75,45.69,45.74,59430.0,41.5773,41.6319,41.5773,41.6228,59430.0
2021-04-20 13:20:00,45.74,45.75,45.55,45.58,69660.0,41.6228,41.6319,41.4499,41.4772,69660.0
2021-04-20 13:30:00,45.57,45.64,45.55,45.62,74860.0,41.4681,41.5318,41.4499,41.5136,74860.0
2021-04-20 13:40:00,45.63,45.65,45.55,45.63,74720.0,41.5227,41.5409,41.4499,41.5227,74720.0
2021-04-20 13:50:00,45.62,45.68,45.57,45.61,145450.0,41.5136,41.5682,41.4681,41.5045,145450.0
2021-04-20 14:00:00,45.62,45.66,45.59,45.6,166150.0,41.5136,41.55,41.4863,41.4954,166150.0
2021-04-20 14:10:00,45.61,45.61,45.53,45.56,70690.0,41.5045,41.5045,41.4317,41.459,70690.0
2021-04-20 14:20:00,45.54,45.61,45.53,45.54,101970.0,41.4408,41.5045,41.4317,41.4408,101970.0
2021-04-20 14:30:00,45.52,45.54,45.45,45.49,153350.0,41.4226,41.4408,41.3589,41.3953,153350.0
2021-04-20 14:40:00,45.49,45.54,45.48,45.54,64950.0,41.3953,41.4408,41.3862,41.4408,64950.0
2021-04-20 14:50:00,45.55,45.57,45.46,45.51,48770.0,41.4499,41.4681,41.368,41.4135,48770.0
2021-04-20 15:00:00,45.52,45.62,45.51,45.6,90990.0,41.4226,41.5136,41.4135,41.4954,90990.0
2021-04-20 15:10:00,45.6,45.62,45.55,45.56,182440.0,41.4954,41.5136,41.4499,41.459,182440.0
2021-04-20 15:20:00,45.56,45.58,45.49,45.5,371640.0,41.459,41.4772,41.3953,41.4044,371640.0
2021-04-20 15:30:00,45.5,45.59,45.49,45.57,736220.0,41.4044,41.4863,41.3953,41.4681,736220.0
2021-04-20 15:40:00,45.56,45.68,45.55,45.65,529320.0,41.459,41.5682,41.4499,41.5409,529320.0
2021-04-20 15:50:00,45.63,45.76,45.6,45.73,1122880.0,41.5227,41.641,41.4954,41.6137,1122880.0
2021-04-21 09:30:00,45.57,45.73,45.29,45.33,600980.0,41.4681,41.6137,41.2133,41.2497,600980.0
2021-04-21 09:40:00,45.32,45.59,45.29,45.59,644350.0,41.2406,41.4863,41.2133,41.4863,644350.0
2021-04-21 09:50:00,45.59,45.67,45.5,45.53,431290.0,41.4863,41.5591,41.4044,41.4317,431290.0
2021-04-21 10:00:00,45.53,45.6,45.45,45.56,332690.0,41.4317,41.4954,41.3589,41.459,332690.0
2021-04-21 10:10:00,45.55,45.64,45.41,45.43,351750.0,41.4499,41.5318,41.3225,41.3407,351750.0
2021-04-21 10:20:00,45.43,45.62,45.43,45.6,293570.0,41.3407,41.5136,41.3407,41.4954,293570.0
2021-04-21 10:30:00,45.59,45.6,45.44,45.49,590720.0,41.4863,41.4954,41.3498,41.3953,590720.0
2021-04-21 10:40:00,45.5,45.52,45.38,45.38,298990.0,41.4044,41.4226,41.2952,41.2952,298990.0
2021-04-21 10:50:00,45.38,45.43,45.26,45.41,342180.0,41.2952,41.3407,41.186,41.3225,342180.0
2021-04-21 11:00:00,45.4,45.45,45.32,45.36,297870.0,41.3134,41.3589,41.2406,41.277,297870.0
2021-04-21 11:10:00,45.36,45.53,45.33,45.5,232650.0,41.277,41.4317,41.2497,41.4044,232650.0
2021-04-21 11:20:00,45.51,45.51,45.45,45.46,213470.0,41.4135,41.4135,41.3589,41.368,213470.0
2021-04-21 11:30:00,45.46,45.6,45.45,45.51,281730.0,41.368,41.4954,41.3589,41.4135,281730.0
2021-04-21 11:40:00,45.52,45.57,45.5,45.52,329040.0,41.4226,41.4681,41.4044,41.4226,329040.0
2021-04-21 11:50:00,45.52,45.64,45.5,45.58,223440.0,41.4226,41.5318,41.4044,41.4772,223440.0
2021-04-21 12:00:00,45.58,45.66,45.56,45.66,165670.0,41.4772,41.55,41.459,41.55,165670.0
2021-04-21 12:10:00,45.66,45.66,45.58,45.61,113430.0,41.55,41.55,41.4772,41.5045,113430.0
2021-04-21 12:20:00,45.6,45.69,45.59,45.67,185050.0,41.4954,41.5773,41.4863,41.5591,185050.0
2021-04-21 12:30:00,45.67,45.74,45.62,45.74,168650.0,41.5591,41.6228,41.5136,41.6228,168650.0
2021-04-21 12:40:00,45.75,45.8,45.65,45.66,291380.0,41.6319,41.6774,41.5409,41.55,291380.0
2021-04-21 12:50:00,45.65,45.7,45.6,45.64,252760.0,41.5409,41.5864,41.4954,41.5318,252760.0
2021-04-21 13:00:00,45.63,45.73,45.61,45.71,140650.0,41.5227,41.6137,41.5045,41.5955,140650.0
2021-04-21 13:10:00,45.71,45.75,45.67,45.74,140610.0,41.5955,41.6319,41.5591,41.6228,140610.0
2021-04-21 13:20:00,45.75,45.78,45.7,45.73,107530.0,41.6319,41.6592,41.5864,41.6137,107530.0
2021-04-21 13:30:00,45.73,45.79,45.7,45.76,216550.0,41.6137,41.6683,41.5864,41.641,216550.0
2021-04-21 13:40:00,45.76,45.76,45.68,45.7,99390.0,41.641,41.641,41.5682,41.5864,99390.0
2021-04-21 13:50:00,45.7,45.71,45.63,45.7,189610.0,41.5864,41.5955,41.5227,41.5864,189610.0
2021-04-21 14:00:00,45.72,45.73,45.68,45.7,192200.0,41.6046,41.6137,41.5682,41.5864,192200.0
2021-04-21 14:10:00,45.69,45.73,45.69,45.71,212370.0,41.5773,41.6137,41.5773,41.5955,212370.0
2021-04-21 14:20:00,45.72,45.72,45.64,45.67,107220.0,41.6046,41.6046,41.5318,41.5591,107220.0
2021-04-21 14:30:00,45.67,45.73,45.67,45.71,155270.0,41.5591,41.6137,41.5591,41.5955,155270.0
2021-04-21 14:40:00,45.71,45.73,45.69,45.73,99000.0,41.5955,41.6137,41.5773,41.6137,99000.0
2021-04-21 14:50:00,45.73,45.73,45.66,45.66,241790.0,41.6137,41.6137,41.55,41.55,241790.0
2021-04-21 15:00:00,45.66,45.67,45.6,45.6,244070.0,41.55,41.5591,41.4954,41.4954,244070.0
2021-04-21 15:10:00,45.61,45.69,45.6,45.67,280870.0,41.5045,41.5773,41.4954,41.5591,280870.0
2021-04-21 15:20:00,45.68,45.73,45.64,45.67,436220.0,41.5682,41.6137,41.5318,41.5591,436220.0
2021-04-21 15:30:00,45.67,45.77,45.65,45.72,613490.0,41.5591,41.6501,41.5409,41.6046,613490.0
2021-04-21 15:40:00,45.72,45.85,45.71,45.83,765850.0,41.6046,41.7229,41.5955,41.7047,765850.0
2021-04-21 15:50:00,45.85,46.03,45.78,46.01,2979310.0,41.7229,41.8867,41.6592,41.8685,2979310.0
2021-04-22 09:30:00,45.61,45.64,44.9,45.06,1886110.0,41.5045,41.5318,40.8584,41.004,1886110.0
2021-04-22 09:40:00,45.1,45.27,45.06,45.26,418390.0,41.0404,41.1951,41.004,41.186,418390.0
2021-04-22 09:50:00,45.32,45.4,45.18,45.33,342340.0,41.2406,41.3134,41.1132,41.2497,342340.0
2021-04-22 10:00:00,45.33,45.42,45.23,45.33,874670.0,41.2497,41.3316,41.1587,41.2497,874670.0
2021-04-22 10:10:00,45.33,45.41,45.3,45.32,274580.0,41.2497,41.3225,41.2224,41.2406,274580.0
2021-04-22 10:20:00,45.32,45.49,45.26,45.44,517950.0,41.2406,41.3953,41.186,41.3498,517950.0
2021-04-22 10:30:00,45.44,45.63,45.43,45.62,210200.0,41.3498,41.5227,41.3407,41.5136,210200.0
2021-04-22 10:40:00,45.61,45.67,45.49,45.5,190650.0,41.5045,41.5591,41.3953,41.4044,190650.0
2021-04-22 10:50:00,45.5,45.67,45.49,45.67,157250.0,41.4044,41.5591,41.3953,41.5591,157250.0
2021-04-22 11:00:00,45.67,45.68,45.56,45.62,153800.0,41.5591,41.5682,41.459,41.5136,153800.0
2021-04-22 11:10:00,45.63,45.67,45.61,45.63,127020.0,41.5227,41.5591,41.5045,41.5227,127020.0
2021-04-22 11:20:00,45.62,45.73,45.6,45.61,187300.0,41.5136,41.6137,41.4954,41.5045,187300.0
2021-04-22 11:30:00,45.61,45.76,45.6,45.66,267370.0,41.5045,41.641,41.4954,41.55,267370.0
2021-04-22 11:40:00,45.66,45.71,45.65,45.7,162240.0,41.55,41.5955,41.5409,41.5864,162240.0
2021-04-22 11:50:00,45.7,45.75,45.66,45.68,108520.0,41.5864,41.6319,41.55,41.5682,108520.0
2021-04-22 12:00:00,45.68,45.72,45.66,45.7,98360.0,41.5682,41.6046,41.55,41.5864,98360.0
2021-04-22 12:10:00,45.7,45.76,45.66,45.74,171300.0,41.5864,41.641,41.55,41.6228,171300.0
2021-04-22 12:20:00,45.75,45.85,45.74,45.85,299610.0,41.6319,41.7229,41.6228,41.7229,299610.0
2021-04-22 12:30:00,45.83,46.04,45.83,46.02,330300.0,41.7047,41.8958,41.7047,41.8776,330300.0
2021-04-22 12:40:00,46.02,46.04,45.99,46.01,272030.0,41.8776,41.8958,41.8503,41.8685,272030.0
2021-04-22 12:50:00,46.01,46.11,45.99,46.08,314700.0,41.8685,41.9595,41.8503,41.9322,314700.0
2021-04-22 13:00:00,46.08,46.08,45.82,45.89,515730.0,41.9322,41.9322,41.6956,41.7593,515730.0
2021-04-22 13:10:00,45.89,45.9,45.55,45.56,421460.0,41.7593,41.7684,41.4499,41.459,421460.0
2021-04-22 13:20:00,45.55,45.82,45.55,45.82,131390.0,41.4499,41.6956,41.4499,41.6956,131390.0
2021-04-22 13:30:00,45.78,45.79,45.6,45.65,107310.0,41.6592,41.6683,41.4954,41.5409,107310.0
2021-04-22 13:40:00,45.63,45.64,45.38,45.41,320940.0,41.5227,41.5318,41.2952,41.3225,320940.0
2021-04-22 13:50:00,45.42,45.47,45.35,45.41,332110.0,41.3316,41.3771,41.2679,41.3225,332110.0
2021-04-22 14:00:00,45.38,45.46,45.28,45.44,271930.0,41.2952,41.368,41.2042,41.3498,271930.0
2021-04-22 14:10:00,45.47,45.47,45.3,45.35,387660.0,41.3771,41.3771,41.2224,41.2679,387660.0
2021-04-22 14:20:00,45.34,45.44,45.26,45.43,212370.0,41.2588,41.3498,41.186,41.3407,212370.0
2021-04-22 14:30:00,45.46,45.57,45.43,45.49,220500.0,41.368,41.4681,41.3407,41.3953,220500.0
2021-04-22 14:40:00,45.49,45.61,45.48,45.54,166440.0,41.3953,41.5045,41.3862,41.4408,166440.0
2021-04-22 14:50:00,45.54,45.64,45.5,45.58,319130.0,41.4408,41.5318,41.4044,41.4772,319130.0
2021-04-22 15:00:00,45.57,45.63,45.49,45.52,231920.0,41.4681,41.5227,41.3953,41.4226,231920.0
2021-04-22 15:10:00,45.53,45.59,45.47,45.5,294810.0,41.4317,41.4863,41.3771,41.4044,294810.0
2021-04-22 15:20:00,45.5,45.52,45.42,45.45,209500.0,41.4044,41.4226,41.3316,41.3589,209500.0
2021-04-22 15:30:00,45.45,45.52,45.41,45.49,511090.0,41.3589,41.4226,41.3225,41.3953,511090.0
2021-04-22 15:40:00,45.51,45.55,45.44,45.47,631570.0,41.4135,41.4499,41.3498,41.3771,631570.0
2021-04-22 15:50:00,45.46,45.57,45.45,45.52,1539910.0,41.368,41.4681,41.3589,41.4226,1539910.0
2021-04-23 09:30:00,45.71,46.16,45.71,46.08,509500.0,41.5955,42.005,41.5955,41.9322,509500.0
2021-04-23 09:40:00,46.09,46.21,46.01,46.2,187350.0,41.9413,42.0505,41.8685,42.0414,187350.0
2021-04-23 09:50:00,46.21,46.34,46.19,46.33,147340.0,42.0505,42.1688,42.0323,42.1597,147340.0
2021-04-23 10:00:00,46.34,46.45,46.32,46.41,193530.0,42.1688,42.2689,42.1506,42.2325,193530.0
2021-04-23 10:10:00,46.41,46.52,46.41,46.48,237700.0,42.2325,42.3326,42.2325,42.2962,237700.0
2021-04-23 10:20:00,46.48,46.6,46.45,46.57,252010.0,42.2962,42.4054,42.2689,42.3781,252010.0
2021-04-23 10:30:00,46.57,46.62,46.53,46.56,176900.0,42.3781,42.4236,42.3417,42.369,176900.0
2021-04-23 10:40:00,46.55,46.59,46.43,46.49,106310.0,42.3599,42.3963,42.2507,42.3053,106310.0
2021-04-23 10:50:00,46.48,46.53,46.42,46.49,186360.0,42.2962,42.3417,42.2416,42.3053,186360.0
2021-04-23 11:00:00,46.48,46.56,46.47,46.54,177340.0,42.2962,42.369,42.2871,42.3508,177340.0
2021-04-23 11:10:00,46.53,46.61,46.53,46.6,112890.0,42.3417,42.4145,42.3417,42.4054,112890.0
2021-04-23 11:20:00,46.61,46.69,46.59,46.66,220540.0,42.4145,42.4873,42.3963,42.46,220540.0
2021-04-23 11:30:00,46.68,46.7,46.63,46.64,151950.0,42.4782,42.4964,42.4327,42.4418,151950.0
2021-04-23 11:40:00,46.64,46.68,46.58,46.68,111170.0,42.4418,42.4782,42.3872,42.4782,111170.0
2021-04-23 11:50:00,46.66,46.7,46.61,46.61,80410.0,42.46,42.4964,42.4145,42.4145,80410.0
2021-04-23 12:00:00,46.62,46.7,46.59,46.7,97430.0,42.4236,42.4964,42.3963,42.4964,97430.0
2021-04-23 12:10:00,46.67,46.69,46.64,46.65,111750.0,42.4691,42.4873,42.4418,42.4509,111750.0
2021-04-23 12:20:00,46.66,46.69,46.55,46.55,58320.0,42.46,42.4873,42.3599,42.3599,58320.0
2021-04-23 12:30:00,46.56,46.63,46.56,46.61,77120.0,42.369,42.4327,42.369,42.4145,77120.0
2021-04-23 12:40:00,46.62,46.74,46.61,46.71,122120.0,42.4236,42.5328,42.4145,42.5055,122120.0
2021-04-23 12:50:00,46.72,46.77,46.71,46.71,115830.0,42.5146,42.5601,42.5055,42.5055,115830.0
2021-04-23 13:00:00,46.72,46.73,46.6,46.63,219560.0,42.5146,42.5237,42.4054,42.4327,219560.0
2021-04-23 13:10:00,46.64,46.66,46.6,46.62,51940.0,42.4418,42.46,42.4054,42.4236,51940.0
2021-04-23 13:20:00,46.61,46.64,46.6,46.62,53790.0,42.4145,42.4418,42.4054,42.4236,53790.0
2021-04-23 13:30:00,46.64,46.68,46.61,46.68,81610.0,42.4418,42.4782,42.4145,42.4782,81610.0
2021-04-23 13:40:00,46.69,46.74,46.67,46.71,84750.0,42.4873,42.5328,42.4691,42.5055,84750.0
2021-04-23 13:50:00,46.71,46.76,46.7,46.7,117080.0,42.5055,42.551,42.4964,42.4964,117080.0
2021-04-23 14:00:00,46.71,46.79,46.71,46.77,79170.0,42.5055,42.5783,42.5055,42.5601,79170.0
2021-04-23 14:10:00,46.77,46.78,46.62,46.62,89920.0,42.5601,42.5692,42.4236,42.4236,89920.0
2021-04-23 14:20:00,46.64,46.67,46.61,46.67,269810.0,42.4418,42.4691,42.4145,42.4691,269810.0
2021-04-23 14:30:00,46.68,46.72,46.67,46.7,231140.0,42.4782,42.5146,42.4691,42.4964,231140.0
2021-04-23 14:40:00,46.71,46.75,46.7,46.74,104910.0,42.5055,42.5419,42.4964,42.5328,104910.0
2021-04-23 14:50:00,46.74,46.76,46.7,46.7,162820.0,42.5328,42.551,42.4964,42.4964,162820.0
2021-04-23 15:00:00,46.7,46.71,46.63,46.69,188240.0,42.4964,42.5055,42.4327,42.4873,188240.0
2021-04-23 15:10:00,46.68,46.71,46.64,46.65,130000.0,42.4782,42.5055,42.4418,42.4509,130000.0
2021-04-23 15:20:00,46.64,46.72,46.63,46.69,257550.0,42.4418,42.5146,42.4327,42.4873,257550.0
2021-04-23 15:30:00,46.69,46.74,46.69,46.72,325660.0,42.4873,42.5328,42.4873,42.5146,325660.0
2021-04-23 15:40:00,46.72,46.73,46.6,46.62,563830.0,42.5146,42.5237,42.4054,42.4236,563830.0
2021-04-23 15:50:00,46.62,46.67,46.56,46.62,1117740.0,42.4236,42.4691,42.369,42.4236,1117740.0
2021-04-26 09:30:00,46.6,46.72,46.36,46.7,743230.0,42.4054,42.5146,42.187,42.4964,743230.0
2021-04-26 09:40:00,46.72,46.98,46.67,46.9,220020.0,42.5146,42.7512,42.4691,42.6784,220020.0
2021-04-26 09:50:00,46.89,47.04,46.79,46.99,227470.0,42.6693,42.8058,42.5783,42.7603,227470.0
2021-04-26 10:00:00,47.02,47.15,47.02,47.13,199180.0,42.7876,42.9059,42.7876,42.8877,199180.0
2021-04-26 10:10:00,47.13,47.14,47.0,47.06,108360.0,42.8877,42.8968,42.7694,42.824,108360.0
2021-04-26 10:20:00,47.12,47.12,47.07,47.1,113100.0,42.8786,42.8786,42.8331,42.8604,113100.0
2021-04-26 10:30:00,47.11,47.25,47.11,47.24,140570.0,42.8695,42.9969,42.8695,42.9878,140570.0
2021-04-26 10:40:00,47.24,47.27,47.14,47.19,143250.0,42.9878,43.0151,42.8968,42.9423,143250.0
2021-04-26 10:50:00,47.16,47.19,47.05,47.11,112620.0,42.915,42.9423,42.8149,42.8695,112620.0
2021-04-26 11:00:00,47.12,47.27,47.1,47.27,122680.0,42.8786,43.0151,42.8604,43.0151,122680.0
2021-04-26 11:10:00,47.27,47.35,47.27,47.35,145950.0,43.0151,43.0879,43.0151,43.0879,145950.0
2021-04-26 11:20:00,47.34,47.35,47.23,47.28,82420.0,43.0788,43.0879,42.9787,43.0242,82420.0
2021-04-26 11:30:00,47.27,47.3,47.23,47.29,102000.0,43.0151,43.0424,42.9787,43.0333,102000.0
2021-04-26 11:40:00,47.28,47.31,47.28,47.31,135000.0,43.0242,43.0515,43.0242,43.0515,135000.0
2021-04-26 11:50:00,47.31,47.33,47.3,47.3,49160.0,43.0515,43.0697,43.0424,43.0424,49160.0
2021-04-26 12:00:00,47.31,47.31,47.18,47.18,126550.0,43.0515,43.0515,42.9332,42.9332,126550.0
2021-04-26 12:10:00,47.2,47.23,47.17,47.23,64830.0,42.9514,42.9787,42.9241,42.9787,64830.0
2021-04-26 12:20:00,47.22,47.28,47.22,47.26,74080.0,42.9696,43.0242,42.9696,43.006,74080.0
2021-04-26 12:30:00,47.25,47.26,47.21,47.25,59960.0,42.9969,43.006,42.9605,42.9969,59960.0
2021-04-26 12:40:00,47.26,47.34,47.25,47.29,83050.0,43.006,43.0788,42.9969,43.0333,83050.0
2021-04-26 12:50:00,47.29,47.29,47.24,47.27,65500.0,43.0333,43.0333,42.9878,43.0151,65500.0
2021-04-26 13:00:00,47.29,47.32,47.29,47.3,54650.0,43.0333,43.0606,43.0333,43.0424,54650.0
2021-04-26 13:10:00,47.29,47.38,47.29,47.31,110230.0,43.0333,43.1152,43.0333,43.0515,110230.0
2021-04-26 13:20:00,47.3,47.3,47.24,47.26,54150.0,43.0424,43.0424,42.9878,43.006,54150.0
2021-04-26 13:30:00,47.27,47.28,47.17,47.18,47590.0,43.0151,43.0242,42.9241,42.9332,47590.0
2021-04-26 13:40:00,47.19,47.25,47.19,47.24,64740.0,42.9423,42.9969,42.9423,42.9878,64740.0
2021-04-26 13:50:00,47.23,47.26,47.23,47.26,54750.0,42.9787,43.006,42.9787,43.006,54750.0
2021-04-26 14:00:00,47.25,47.3,47.23,47.25,73660.0,42.9969,43.0424,42.9787,42.9969,73660.0
2021-04-26 14:10:00,47.24,47.27,47.23,47.27,62710.0,42.9878,43.0151,42.9787,43.0151,62710.0
2021-04-26 14:20:00,47.24,47.27,47.24,47.25,74800.0,42.9878,43.0151,42.9878,42.9969,74800.0
2021-04-26 14:30:00,47.24,47.29,47.21,47.23,497220.0,42.9878,43.0333,42.9605,42.9787,497220.0
2021-04-26 14:40:00,47.23,47.31,47.23,47.29,54370.0,42.9787,43.0515,42.9787,43.0333,54370.0
2021-04-26 14:50:00,47.29,47.3,47.22,47.29,163710.0,43.0333,43.0424,42.9696,43.0333,163710.0
2021-04-26 15:00:00,47.29,47.3,47.22,47.24,69370.0,43.0333,43.0424,42.9696,42.9878,69370.0
2021-04-26 15:10:00,47.25,47.26,47.2,47.24,82600.0,42.9969,43.006,42.9514,42.9878,82600.0
2021-04-26 15:20:00,47.23,47.27,47.11,47.11,147730.0,42.9787,43.0151,42.8695,42.8695,147730.0
2021-04-26 15:30:00,47.11,47.2,47.06,47.19,190120.0,42.8695,42.9514,42.824,42.9423,190120.0
2021-04-26 15:40:00,47.18,47.19,47.08,47.13,248790.0,42.9332,42.9423,42.8422,42.8877,248790.0
2021-04-26 15:50:00,47.11,47.21,47.06,47.21,641120.0,42.8695,42.9605,42.824,42.9605,641120.0
2021-04-27 09:30:00,47.37,47.4,47.13,47.36,473490.0,43.1061,43.1334,42.8877,43.097,473490.0
2021-04-27 09:40:00,47.36,47.43,47.16,47.22,174580.0,43.097,43.1607,42.915,42.9696,174580.0
2021-04-27 09:50:00,47.18,47.22,47.06,47.06,122010.0,42.9332,42.9696,42.824,42.824,122010.0
2021-04-27 10:00:00,47.07,47.07,46.8,46.86,229350.0,42.8331,42.8331,42.5874,42.642,229350.0
2021-04-27 10:10:00,46.87,46.95,46.77,46.79,82200.0,42.6511,42.7239,42.5601,42.5783,82200.0
2021-04-27 10:20:00,46.81,46.95,46.77,46.95,83760.0,42.5965,42.7239,42.5601,42.7239,83760.0
2021-04-27 10:30:00,46.92,47.0,46.73,46.77,72820.0,42.6966,42.7694,42.5237,42.5601,72820.0
2021-04-27 10:40:00,46.74,46.92,46.73,46.91,46790.0,42.5328,42.6966,42.5237,42.6875,46790.0
2021-04-27 10:50:00,46.89,46.94,46.85,46.91,75670.0,42.6693,42.7148,42.6329,42.6875,75670.0
2021-04-27 11:00:00,46.91,46.91,46.81,46.82,125150.0,42.6875,42.6875,42.5965,42.6056,125150.0
2021-04-27 11:10:00,46.81,46.89,46.79,46.85,94390.0,42.5965,42.6693,42.5783,42.6329,94390.0
2021-04-27 11:20:00,46.83,46.83,46.76,46.78,61240.0,42.6147,42.6147,42.551,42.5692,61240.0
2021-04-27 11:30:00,46.79,46.81,46.73,46.77,87900.0,42.5783,42.5965,42.5237,42.5601,87900.0
2021-04-27 11:40:00,46.76,46.76,46.7,46.7,70020.0,42.551,42.551,42.4964,42.4964,70020.0
2021-04-27 11:50:00,46.68,46.83,46.68,46.79,77870.0,42.4782,42.6147,42.4782,42.5783,77870.0
2021-04-27 12:00:00,46.79,46.81,46.75,46.76,56970.0,42.5783,42.5965,42.5419,42.551,56970.0
2021-04-27 12:10:00,46.76,46.79,46.73,46.76,75110.0,42.551,42.5783,42.5237,42.551,75110.0
2021-04-27 12:20:00,46.77,46.83,46.72,46.82,92370.0,42.5601,42.6147,42.5146,42.6056,92370.0
2021-04-27 12:30:00,46.83,46.83,46.73,46.77,60080.0,42.6147,42.6147,42.5237,42.5601,60080.0
2021-04-27 12:40:00,46.78,46.79,46.73,46.79,47500.0,42.5692,42.5783,42.5237,42.5783,47500.0
2021-04-27 12:50:00,46.8,46.82,46.67,46.69,77320.0,42.5874,42.6056,42.4691,42.4873,77320.0
2021-04-27 13:00:00,46.69,46.77,46.67,46.74,89370.0,42.4873,42.5601,42.4691,42.5328,89370.0
2021-04-27 13:10:00,46.75,46.75,46.64,46.67,119530.0,42.5419,42.5419,42.4418,42.4691,119530.0
2021-04-27 13:20:00,46.67,46.71,46.59,46.6,151710.0,42.4691,42.5055,42.3963,42.4054,151710.0
2021-04-27 13:30:00,46.61,46.67,46.61,46.65,271500.0,42.4145,42.4691,42.4145,42.4509,271500.0
2021-04-27 13:40:00,46.64,46.69,46.63,46.68,140920.0,42.4418,42.4873,42.4327,42.4782,140920.0
2021-04-27 13:50:00,46.69,46.74,46.68,46.68,155710.0,42.4873,42.5328,42.4782,42.4782,155710.0
2021-04-27 14:00:00,46.68,46.68,46.51,46.56,128970.0,42.4782,42.4782,42.3235,42.369,128970.0
2021-04-27 14:10:00,46.57,46.61,46.53,46.59,152180.0,42.3781,42.4145,42.3417,42.3963,152180.0
2021-04-27 14:20:00,46.59,46.64,46.55,46.63,144330.0,42.3963,42.4418,42.3599,42.4327,144330.0
2021-04-27 14:30:00,46.63,46.65,46.61,46.63,106170.0,42.4327,42.4509,42.4145,42.4327,106170.0
2021-04-27 14:40:00,46.61,46.63,46.58,46.59,98450.0,42.4145,42.4327,42.3872,42.3963,98450.0
2021-04-27 14:50:00,46.59,46.59,46.51,46.53,234770.0,42.3963,42.3963,42.3235,42.3417,234770.0
2021-04-27 15:00:00,46.52,46.61,46.51,46.57,123410.0,42.3326,42.4145,42.3235,42.3781,123410.0
2021-04-27 15:10:00,46.57,46.7,46.57,46.69,152940.0,42.3781,42.4964,42.3781,42.4873,152940.0
2021-04-27 15:20:00,46.71,46.71,46.61,46.61,126630.0,42.5055,42.5055,42.4145,42.4145,126630.0
2021-04-27 15:30:00,46.63,46.65,46.57,46.62,252230.0,42.4327,42.4509,42.3781,42.4236,252230.0
2021-04-27 15:40:00,46.63,46.65,46.53,46.61,262960.0,42.4327,42.4509,42.3417,42.4145,262960.0
2021-04-27 15:50:00,46.64,46.74,46.61,46.64,1269440.0,42.4418,42.5328,42.4145,42.4418,1269440.0
2021-04-28 09:30:00,46.52,46.6,46.11,46.13,424250.0,42.3326,42.4054,41.9595,41.9777,424250.0
2021-04-28 09:40:00,46.12,46.19,46.01,46.09,192520.0,41.9686,42.0323,41.8685,41.9413,192520.0
2021-04-28 09:50:00,46.13,46.26,46.11,46.23,171810.0,41.9777,42.096,41.9595,42.0687,171810.0
2021-04-28 10:00:00,46.22,46.34,46.16,46.34,143960.0,42.0596,42.1688,42.005,42.1688,143960.0
2021-04-28 10:10:00,46.29,46.33,46.21,46.22,99300.0,42.1233,42.1597,42.0505,42.0596,99300.0
2021-04-28 10:20:00,46.22,46.33,46.22,46.31,58560.0,42.0596,42.1597,42.0596,42.1415,58560.0
2021-04-28 10:30:00,46.31,46.31,46.07,46.08,137560.0,42.1415,42.1415,41.9231,41.9322,137560.0
2021-04-28 10:40:00,46.06,46.14,45.98,46.05,349160.0,41.914,41.9868,41.8412,41.9049,349160.0
2021-04-28 10:50:00,46.04,46.06,45.92,46.01,214100.0,41.8958,41.914,41.7866,41.8685,214100.0
2021-04-28 11:00:00,46.01,46.04,45.93,45.96,107500.0,41.8685,41.8958,41.7957,41.823,107500.0
2021-04-28 11:10:00,45.96,46.0,45.85,45.9,129110.0,41.823,41.8594,41.7229,41.7684,129110.0
2021-04-28 11:20:00,45.9,45.91,45.82,45.83,121000.0,41.7684,41.7775,41.6956,41.7047,121000.0
2021-04-28 11:30:00,45.82,45.82,45.78,45.79,290630.0,41.6956,41.6956,41.6592,41.6683,290630.0
2021-04-28 11:40:00,45.79,45.81,45.73,45.76,285030.0,41.6683,41.6865,41.6137,41.641,285030.0
2021-04-28 11:50:00,45.77,45.82,45.74,45.81,93800.0,41.6501,41.6956,41.6228,41.6865,93800.0
2021-04-28 12:00:00,45.81,45.84,45.74,45.83,139390.0,41.6865,41.7138,41.6228,41.7047,139390.0
2021-04-28 12:10:00,45.84,45.84,45.61,45.63,327090.0,41.7138,41.7138,41.5045,41.5227,327090.0
2021-04-28 12:20:00,45.64,45.81,45.64,45.79,184230.0,41.5318,41.6865,41.5318,41.6683,184230.0
2021-04-28 12:30:00,45.8,45.82,45.76,45.8,81250.0,41.6774,41.6956,41.641,41.6774,81250.0
2021-04-28 12:40:00,45.8,45.8,45.71,45.77,79790.0,41.6774,41.6774,41.5955,41.6501,79790.0
2021-04-28 12:50:00,45.77,45.78,45.66,45.7,292160.0,41.6501,41.6592,41.55,41.5864,292160.0
2021-04-28 13:00:00,45.72,45.79,45.71,45.79,75260.0,41.6046,41.6683,41.5955,41.6683,75260.0
2021-04-28 13:10:00,45.79,45.84,45.78,45.8,109940.0,41.6683,41.7138,41.6592,41.6774,109940.0
2021-04-28 13:20:00,45.8,45.83,45.79,45.82,111970.0,41.6774,41.7047,41.6683,41.6956,111970.0
2021-04-28 13:30:00,45.82,45.86,45.81,45.86,62360.0,41.6956,41.732,41.6865,41.732,62360.0
2021-04-28 13:40:00,45.85,45.9,45.83,45.87,94270.0,41.7229,41.7684,41.7047,41.7411,94270.0
2021-04-28 13:50:00,45.86,45.87,45.78,45.83,106000.0,41.732,41.7411,41.6592,41.7047,106000.0
2021-04-28 14:00:00,45.86,45.99,45.78,45.86,118820.0,41.732,41.8503,41.6592,41.732,118820.0
2021-04-28 14:10:00,45.86,45.88,45.8,45.88,119960.0,41.732,41.7502,41.6774,41.7502,119960.0
2021-04-28 14:20:00,45.89,45.96,45.89,45.95,79150.0,41.7593,41.823,41.7593,41.8139,79150.0
2021-04-28 14:30:00,45.93,46.08,45.87,46.08,420920.0,41.7957,41.9322,41.7411,41.9322,420920.0
2021-04-28 14:40:00,46.08,46.2,46.0,46.01,140070.0,41.9322,42.0414,41.8594,41.8685,140070.0
2021-04-28 14:50:00,46.03,46.03,45.96,45.98,89990.0,41.8867,41.8867,41.823,41.8412,89990.0
2021-04-28 15:00:00,45.98,45.99,45.92,45.99,75520.0,41.8412,41.8503,41.7866,41.8503,75520.0
2021-04-28 15:10:00,45.98,46.0,45.81,45.93,119090.0,41.8412,41.8594,41.6865,41.7957,119090.0
2021-04-28 15:20:00,45.9,45.97,45.9,45.95,48640.0,41.7684,41.8321,41.7684,41.8139,48640.0
2021-04-28 15:30:00,45.93,46.04,45.92,46.03,182290.0,41.7957,41.8958,41.7866,41.8867,182290.0
2021-04-28 15:40:00,46.04,46.04,45.93,45.93,251050.0,41.8958,41.8958,41.7957,41.7957,251050.0
2021-04-28 15:50:00,45.95,46.02,45.86,45.92,1356470.0,41.8139,41.8776,41.732,41.7866,1356470.0
2021-04-29 09:30:00,46.79,46.98,46.34,46.36,629510.0,42.5783,42.7512,42.1688,42.187,629510.0
2021-04-29 09:40:00,46.34,46.41,46.22,46.3,231280.0,42.1688,42.2325,42.0596,42.1324,231280.0
2021-04-29 09:50:00,46.29,46.39,46.13,46.24,504970.0,42.1233,42.2143,41.9777,42.0778,504970.0
2021-04-29 10:00:00,46.25,46.29,46.17,46.25,136400.0,42.0869,42.1233,42.0141,42.0869,136400.0
2021-04-29 10:10:00,46.24,46.43,46.17,46.27,178950.0,42.0778,42.2507,42.0141,42.1051,178950.0
2021-04-29 10:20:00,46.29,46.38,46.26,46.35,172940.0,42.1233,42.2052,42.096,42.1779,172940.0
2021-04-29 10:30:00,46.36,46.39,46.25,46.34,456240.0,42.187,42.2143,42.0869,42.1688,456240.0
2021-04-29 10:40:00,46.33,46.4,46.05,46.07,160440.0,42.1597,42.2234,41.9049,41.9231,160440.0
2021-04-29 10:50:00,46.08,46.28,46.08,46.26,200770.0,41.9322,42.1142,41.9322,42.096,200770.0
2021-04-29 11:00:00,46.25,46.25,46.17,46.22,168400.0,42.0869,42.0869,42.0141,42.0596,168400.0
2021-04-29 11:10:00,46.23,46.24,46.14,46.17,70040.0,42.0687,42.0778,41.9868,42.0141,70040.0
2021-04-29 11:20:00,46.19,46.2,46.11,46.2,185340.0,42.0323,42.0414,41.9595,42.0414,185340.0
2021-04-29 11:30:00,46.2,46.24,46.15,46.21,70570.0,42.0414,42.0778,41.9959,42.0505,70570.0
2021-04-29 11:40:00,46.2,46.31,46.2,46.31,50040.0,42.0414,42.1415,42.0414,42.1415,50040.0
2021-04-29 11:50:00,46.28,46.31,46.08,46.08,56450.0,42.1142,42.1415,41.9322,41.9322,56450.0
2021-04-29 12:00:00,46.07,46.08,45.92,45.95,205460.0,41.9231,41.9322,41.7866,41.8139,205460.0
2021-04-29 12:10:00,45.96,46.07,45.9,46.07,79470.0,41.823,41.9231,41.7684,41.9231,79470.0
2021-04-29 12:20:00,46.05,46.08,45.97,46.04,82690.0,41.9049,41.9322,41.8321,41.8958,82690.0
2021-04-29 12:30:00,46.01,46.09,45.97,46.06,74490.0,41.8685,41.9413,41.8321,41.914,74490.0
2021-04-29 12:40:00,46.06,46.11,46.02,46.1,168750.0,41.914,41.9595,41.8776,41.9504,168750.0
2021-04-29 12:50:00,46.12,46.17,46.1,46.15,64160.0,41.9686,42.0141,41.9504,41.9959,64160.0
2021-04-29 13:00:00,46.15,46.16,46.08,46.14,57290.0,41.9959,42.005,41.9322,41.9868,57290.0
2021-04-29 13:10:00,46.14,46.32,46.14,46.3,56960.0,41.9868,42.1506,41.9868,42.1324,56960.0
2021-04-29 13:20:00,46.28,46.34,46.25,46.31,127790.0,42.1142,42.1688,42.0869,42.1415,127790.0
2021-04-29 13:30:00,46.31,46.35,46.24,46.24,68090.0,42.1415,42.1779,42.0778,42.0778,68090.0
2021-04-29 13:40:00,46.24,46.43,46.24,46.38,119000.0,42.0778,42.2507,42.0778,42.2052,119000.0
2021-04-29 13:50:00,46.39,46.41,46.36,46.39,67100.0,42.2143,42.2325,42.187,42.2143,67100.0
2021-04-29 14:00:00,46.4,46.42,46.37,46.39,87930.0,42.2234,42.2416,42.1961,42.2143,87930.0
2021-04-29 14:10:00,46.38,46.56,46.38,46.56,353170.0,42.2052,42.369,42.2052,42.369,353170.0
2021-04-29 14:20:00,46.54,46.55,46.43,46.46,167200.0,42.3508,42.3599,42.2507,42.278,167200.0
2021-04-29 14:30:00,46.46,46.54,46.46,46.5,77950.0,42.278,42.3508,42.278,42.3144,77950.0
2021-04-29 14:40:00,46.51,46.6,46.5,46.55,64130.0,42.3235,42.4054,42.3144,42.3599,64130.0
2021-04-29 14:50:00,46.55,46.57,46.52,46.54,50030.0,42.3599,42.3781,42.3326,42.3508,50030.0
2021-04-29 15:00:00,46.56,46.61,46.55,46.61,70930.0,42.369,42.4145,42.3599,42.4145,70930.0
2021-04-29 15:10:00,46.6,46.63,46.55,46.55,93810.0,42.4054,42.4327,42.3599,42.3599,93810.0
2021-04-29 15:20:00,46.58,46.61,46.53,46.6,162590.0,42.3872,42.4145,42.3417,42.4054,162590.0
2021-04-29 15:30:00,46.61,46.63,46.55,46.56,162160.0,42.4145,42.4327,42.3599,42.369,162160.0
2021-04-29 15:40:00,46.59,46.68,46.58,46.65,327350.0,42.3963,42.4782,42.3872,42.4509,327350.0
2021-04-29 15:50:00,46.61,46.67,46.52,46.63,985350.0,42.4145,42.4691,42.3326,42.4327,985350.0
2021-04-30 09:30:00,45.97,46.07,45.75,45.76,601020.0,41.8321,41.9231,41.6319,41.641,601020.0
2021-04-30 09:40:00,45.75,45.78,45.6,45.73,270340.0,41.6319,41.6592,41.4954,41.6137,270340.0
2021-04-30 09:50:00,45.72,45.88,45.64,45.88,167360.0,41.6046,41.7502,41.5318,41.7502,167360.0
2021-04-30 10:00:00,45.86,45.96,45.78,45.96,224100.0,41.732,41.823,41.6592,41.823,224100.0
2021-04-30 10:10:00,45.96,45.97,45.79,45.79,169030.0,41.823,41.8321,41.6683,41.6683,169030.0
2021-04-30 10:20:00,45.81,45.97,45.76,45.95,99800.0,41.6865,41.8321,41.641,41.8139,99800.0
2021-04-30 10:30:00,45.96,46.0,45.82,45.85,133920.0,41.823,41.8594,41.6956,41.7229,133920.0
2021-04-30 10:40:00,45.81,45.88,45.78,45.83,88500.0,41.6865,41.7502,41.6592,41.7047,88500.0
2021-04-30 10:50:00,45.82,45.91,45.8,45.86,188100.0,41.6956,41.7775,41.6774,41.732,188100.0
2021-04-30 11:00:00,45.82,45.86,45.78,45.8,145250.0,41.6956,41.732,41.6592,41.6774,145250.0
2021-04-30 11:10:00,45.8,45.86,45.65,45.68,137320.0,41.6774,41.732,41.5409,41.5682,137320.0
2021-04-30 11:20:00,45.65,45.72,45.6,45.62,147980.0,41.5409,41.6046,41.4954,41.5136,147980.0
2021-04-30 11:30:00,45.62,45.7,45.6,45.64,85650.0,41.5136,41.5864,41.4954,41.5318,85650.0
2021-04-30 11:40:00,45.63,45.67,45.61,45.65,72160.0,41.5227,41.5591,41.5045,41.5409,72160.0
2021-04-30 11:50:00,45.64,45.73,45.61,45.69,85320.0,41.5318,41.6137,41.5045,41.5773,85320.0
2021-04-30 12:00:00,45.7,45.72,45.66,45.72,47290.0,41.5864,41.6046,41.55,41.6046,47290.0
2021-04-30 12:10:00,45.69,45.74,45.67,45.73,100820.0,41.5773,41.6228,41.5591,41.6137,100820.0
2021-04-30 12:20:00,45.73,45.76,45.67,45.71,71130.0,41.6137,41.641,41.5591,41.5955,71130.0
2021-04-30 12:30:00,45.71,45.74,45.67,45.7,147400.0,41.5955,41.6228,41.5591,41.5864,147400.0
2021-04-30 12:40:00,45.71,45.75,45.69,45.74,47640.0,41.5955,41.6319,41.5773,41.6228,47640.0
2021-04-30 12:50:00,45.74,45.75,45.66,45.71,70740.0,41.6228,41.6319,41.55,41.5955,70740.0
2021-04-30 13:00:00,45.71,45.73,45.68,45.71,75140.0,41.5955,41.6137,41.5682,41.5955,75140.0
2021-04-30 13:10:00,45.7,45.7,45.57,45.57,289430.0,41.5864,41.5864,41.4681,41.4681,289430.0
2021-04-30 13:20:00,45.57,45.63,45.55,45.62,187670.0,41.4681,41.5227,41.4499,41.5136,187670.0
2021-04-30 13:30:00,45.63,45.67,45.63,45.65,116050.0,41.5227,41.5591,41.5227,41.5409,116050.0
2021-04-30 13:40:00,45.65,45.66,45.55,45.57,278560.0,41.5409,41.55,41.4499,41.4681,278560.0
2021-04-30 13:50:00,45.56,45.59,45.42,45.42,377680.0,41.459,41.4863,41.3316,41.3316,377680.0
2021-04-30 14:00:00,45.44,45.49,45.41,45.46,176940.0,41.3498,41.3953,41.3225,41.368,176940.0
2021-04-30 14:10:00,45.45,45.49,45.41,45.45,85550.0,41.3589,41.3953,41.3225,41.3589,85550.0
2021-04-30 14:20:00,45.45,45.54,45.41,45.54,130730.0,41.3589,41.4408,41.3225,41.4408,130730.0
2021-04-30 14:30:00,45.55,45.56,45.47,45.5,100690.0,41.4499,41.459,41.3771,41.4044,100690.0
2021-04-30 14:40:00,45.51,45.56,45.47,45.49,80920.0,41.4135,41.459,41.3771,41.3953,80920.0
2021-04-30 14:50:00,45.48,45.51,45.44,45.44,453560.0,41.3862,41.4135,41.3498,41.3498,453560.0
2021-04-30 15:00:00,45.48,45.53,45.47,45.49,176080.0,41.3862,41.4317,41.3771,41.3953,176080.0
2021-04-30 15:10:00,45.48,45.53,45.38,45.4,193460.0,41.3862,41.4317,41.2952,41.3134,193460.0
2021-04-30 15:20:00,45.4,45.54,45.39,45.52,198870.0,41.3134,41.4408,41.3043,41.4226,198870.0
2021-04-30 15:30:00,45.53,45.56,45.5,45.52,278340.0,41.4317,41.459,41.4044,41.4226,278340.0
2021-04-30 15:40:00,45.51,45.56,45.41,45.56,302940.0,41.4135,41.459,41.3225,41.459,302940.0
2021-04-30 15:50:00,45.54,45.63,45.49,45.63,1505230.0,41.4408,41.5227,41.3953,41.5227,1505230.0
2021-05-03 09:30:00,45.98,45.98,45.68,45.68,401810.0,41.8412,41.8412,41.5682,41.5682,401810.0
2021-05-03 09:40:00,45.69,45.78,45.53,45.54,156110.0,41.5773,41.6592,41.4317,41.4408,156110.0
2021-05-03 09:50:00,45.57,45.65,45.5,45.6,325730.0,41.4681,41.5409,41.4044,41.4954,325730.0
2021-05-03 10:00:00,45.6,45.6,45.46,45.46,209210.0,41.4954,41.4954,41.368,41.368,209210.0
2021-05-03 10:10:00,45.48,45.5,45.41,45.44,132640.0,41.3862,41.4044,41.3225,41.3498,132640.0
2021-05-03 10:20:00,45.46,45.47,45.21,45.3,169700.0,41.368,41.3771,41.1405,41.2224,169700.0
2021-05-03 10:30:00,45.33,45.42,45.23,45.23,156700.0,41.2497,41.3316,41.1587,41.1587,156700.0
2021-05-03 10:40:00,45.24,45.33,45.19,45.24,141160.0,41.1678,41.2497,41.1223,41.1678,141160.0
2021-05-03 10:50:00,45.24,45.27,45.13,45.14,168470.0,41.1678,41.1951,41.0677,41.0768,168470.0
2021-05-03 11:00:00,45.15,45.18,45.09,45.15,281540.0,41.0859,41.1132,41.0313,41.0859,281540.0
2021-05-03 11:10:00,45.15,45.16,44.96,45.07,266550.0,41.0859,41.095,40.913,41.0131,266550.0
2021-05-03 11:20:00,45.07,45.09,44.91,44.92,290220.0,41.0131,41.0313,40.8675,40.8766,290220.0
2021-05-03 11:30:00,44.91,45.06,44.89,45.04,80380.0,40.8675,41.004,40.8493,40.9858,80380.0
2021-05-03 11:40:00,45.03,45.1,44.98,44.99,159990.0,40.9767,41.0404,40.9312,40.9403,159990.0
2021-05-03 11:50:00,45.01,45.02,44.89,44.96,113030.0,40.9585,40.9676,40.8493,40.913,113030.0
2021-05-03 12:00:00,44.96,44.96,44.92,44.93,87130.0,40.913,40.913,40.8766,40.8857,87130.0
2021-05-03 12:10:00,44.93,44.97,44.85,44.9,145800.0,40.8857,40.9221,40.8129,40.8584,145800.0
2021-05-03 12:20:00,44.89,44.94,44.86,44.88,103990.0,40.8493,40.8948,40.822,40.8402,103990.0
2021-05-03 12:30:00,44.88,44.9,44.85,44.87,159550.0,40.8402,40.8584,40.8129,40.8311,159550.0
2021-05-03 12:40:00,44.86,44.91,44.83,44.86,158610.0,40.822,40.8675,40.7947,40.822,158610.0
2021-05-03 12:50:00,44.86,44.94,44.86,44.93,154280.0,40.822,40.8948,40.822,40.8857,154280.0
2021-05-03 13:00:00,44.93,45.03,44.93,44.98,104200.0,40.8857,40.9767,40.8857,40.9312,104200.0
2021-05-03 13:10:00,44.99,45.07,44.98,45.07,83840.0,40.9403,41.0131,40.9312,41.0131,83840.0
2021-05-03 13:20:00,45.08,45.09,45.01,45.01,72360.0,41.0222,41.0313,40.9585,40.9585,72360.0
2021-05-03 13:30:00,45.0,45.02,44.95,44.98,104010.0,40.9494,40.9676,40.9039,40.9312,104010.0
2021-05-03 13:40:00,44.99,45.1,44.99,45.08,137530.0,40.9403,41.0404,40.9403,41.0222,137530.0
2021-05-03 13:50:00,45.09,45.12,45.06,45.08,144960.0,41.0313,41.0586,41.004,41.0222,144960.0
2021-05-03 14:00:00,45.1,45.13,45.09,45.11,90210.0,41.0404,41.0677,41.0313,41.0495,90210.0
2021-05-03 14:10:00,45.12,45.14,45.06,45.07,110140.0,41.0586,41.0768,41.004,41.0131,110140.0
2021-05-03 14:20:00,45.08,45.08,45.02,45.06,105870.0,41.0222,41.0222,40.9676,41.004,105870.0
2021-05-03 14:30:00,45.07,45.14,45.06,45.09,88550.0,41.0131,41.0768,41.004,41.0313,88550.0
2021-05-03 14:40:00,45.09,45.13,45.09,45.12,81750.0,41.0313,41.0677,41.0313,41.0586,81750.0
2021-05-03 14:50:00,45.14,45.25,45.12,45.19,111750.0,41.0768,41.1769,41.0586,41.1223,111750.0
2021-05-03 15:00:00,45.2,45.21,45.09,45.17,90280.0,41.1314,41.1405,41.0313,41.1041,90280.0
2021-05-03 15:10:00,45.17,45.18,45.09,45.11,146820.0,41.1041,41.1132,41.0313,41.0495,146820.0
2021-05-03 15:20:00,45.09,45.11,45.02,45.05,156610.0,41.0313,41.0495,40.9676,40.9949,156610.0
2021-05-03 15:30:00,45.07,45.09,45.01,45.09,193950.0,41.0131,41.0313,40.9585,41.0313,193950.0
2021-05-03 15:40:00,45.08,45.12,45.07,45.09,245820.0,41.0222,41.0586,41.0131,41.0313,245820.0
2021-05-03 15:50:00,45.1,45.12,44.95,45.0,1107240.0,41.0404,41.0586,40.9039,40.9494,1107240.0
2021-05-04 09:30:00,44.7,44.77,44.27,44.56,507040.0,40.6764,40.7401,40.2851,40.549,507040.0
2021-05-04 09:40:00,44.6,44.6,44.35,44.36,227460.0,40.5854,40.5854,40.3579,40.367,227460.0
2021-05-04 09:50:00,44.38,44.39,44.12,44.13,237990.0,40.3852,40.3943,40.1486,40.1577,237990.0
2021-05-04 10:00:00,44.1,44.16,44.0,44.05,341270.0,40.1304,40.185,40.0394,40.0849,341270.0
2021-05-04 10:10:00,44.06,44.11,43.91,44.1,842880.0,40.094,40.1395,39.9575,40.1304,842880.0
2021-05-04 10:20:00,44.09,44.2,44.07,44.19,168530.0,40.1213,40.2214,40.1031,40.2123,168530.0
2021-05-04 10:30:00,44.16,44.2,44.03,44.2,244840.0,40.185,40.2214,40.0667,40.2214,244840.0
2021-05-04 10:40:00,44.22,44.24,43.99,43.99,461370.0,40.2396,40.2578,40.0303,40.0303,461370.0
2021-05-04 10:50:00,44.01,44.01,43.86,43.94,605840.0,40.0485,40.0485,39.912,39.9848,605840.0
2021-05-04 11:00:00,43.93,44.01,43.84,43.95,769730.0,39.9757,40.0485,39.8938,39.9939,769730.0
2021-05-04 11:10:00,43.94,43.95,43.73,43.83,361090.0,39.9848,39.9939,39.7937,39.8847,361090.0
2021-05-04 11:20:00,43.81,44.02,43.79,44.02,478610.0,39.8665,40.0576,39.8483,40.0576,478610.0
2021-05-04 11:30:00,44.01,44.05,43.97,44.0,196040.0,40.0485,40.0849,40.0121,40.0394,196040.0
2021-05-04 11:40:00,44.0,44.02,43.9,43.94,175530.0,40.0394,40.0576,39.9484,39.9848,175530.0
2021-05-04 11:50:00,43.91,43.96,43.88,43.92,160840.0,39.9575,40.003,39.9302,39.9666,160840.0
2021-05-04 12:00:00,43.91,44.03,43.91,43.99,210390.0,39.9575,40.0667,39.9575,40.0303,210390.0
2021-05-04 12:10:00,44.0,44.11,43.95,44.01,312500.0,40.0394,40.1395,39.9939,40.0485,312500.0
2021-05-04 12:20:00,44.02,44.13,43.97,44.08,233700.0,40.0576,40.1577,40.0121,40.1122,233700.0
2021-05-04 12:30:00,44.1,44.11,44.02,44.09,289220.0,40.1304,40.1395,40.0576,40.1213,289220.0
2021-05-04 12:40:00,44.07,44.11,44.04,44.11,74410.0,40.1031,40.1395,40.0758,40.1395,74410.0
2021-05-04 12:50:00,44.11,44.2,44.11,44.14,186090.0,40.1395,40.2214,40.1395,40.1668,186090.0
2021-05-04 13:00:00,44.15,44.24,44.11,44.21,86170.0,40.1759,40.2578,40.1395,40.2305,86170.0
2021-05-04 13:10:00,44.19,44.26,44.17,44.25,117760.0,40.2123,40.276,40.1941,40.2669,117760.0
2021-05-04 13:20:00,44.25,44.35,44.23,44.3,161760.0,40.2669,40.3579,40.2487,40.3124,161760.0
2021-05-04 13:30:00,44.31,44.34,44.25,44.33,72520.0,40.3215,40.3488,40.2669,40.3397,72520.0
2021-05-04 13:40:00,44.31,44.32,44.17,44.22,148480.0,40.3215,40.3306,40.1941,40.2396,148480.0
2021-05-04 13:50:00,44.23,44.26,44.17,44.24,90850.0,40.2487,40.276,40.1941,40.2578,90850.0
2021-05-04 14:00:00,44.23,44.26,44.18,44.22,102400.0,40.2487,40.276,40.2032,40.2396,102400.0
2021-05-04 14:10:00,44.27,44.38,44.22,44.34,75880.0,40.2851,40.3852,40.2396,40.3488,75880.0
2021-05-04 14:20:00,44.36,44.42,44.31,44.36,110550.0,40.367,40.4216,40.3215,40.367,110550.0
2021-05-04 14:30:00,44.36,44.38,44.34,44.34,75870.0,40.367,40.3852,40.3488,40.3488,75870.0
2021-05-04 14:40:00,44.34,44.42,44.32,44.4,150160.0,40.3488,40.4216,40.3306,40.4034,150160.0
2021-05-04 14:50:00,44.4,44.43,44.36,44.36,66220.0,40.4034,40.4307,40.367,40.367,66220.0
2021-05-04 15:00:00,44.34,44.4,44.28,44.32,128680.0,40.3488,40.4034,40.2942,40.3306,128680.0
2021-05-04 15:10:00,44.33,44.37,44.28,44.29,131650.0,40.3397,40.3761,40.2942,40.3033,131650.0
2021-05-04 15:20:00,44.29,44.3,44.19,44.25,134230.0,40.3033,40.3124,40.2123,40.2669,134230.0
2021-05-04 15:30:00,44.23,44.35,44.2,44.29,232860.0,40.2487,40.3579,40.2214,40.3033,232860.0
2021-05-04 15:40:00,44.29,44.31,44.19,44.2,251940.0,40.3033,40.3215,40.2123,40.2214,251940.0
2021-05-04 15:50:00,44.19,44.49,44.19,44.46,1397190.0,40.2123,40.4853,40.2123,40.458,1397190.0
2021-05-05 09:30:00,45.03,45.04,44.69,44.71,467710.0,40.9767,40.9858,40.6673,40.6855,467710.0
2021-05-05 09:40:00,44.74,44.94,44.73,44.81,117130.0,40.7128,40.8948,40.7037,40.7765,117130.0
2021-05-05 09:50:00,44.79,44.83,44.63,44.63,89400.0,40.7583,40.7947,40.6127,40.6127,89400.0
2021-05-05 10:00:00,44.67,44.67,44.4,44.58,83580.0,40.6491,40.6491,40.4034,40.5672,83580.0
2021-05-05 10:10:00,44.56,44.69,44.51,44.69,102010.0,40.549,40.6673,40.5035,40.6673,102010.0
2021-05-05 10:20:00,44.71,44.81,44.56,44.76,67860.0,40.6855,40.7765,40.549,40.731,67860.0
2021-05-05 10:30:00,44.76,44.92,44.76,44.91,228660.0,40.731,40.8766,40.731,40.8675,228660.0
2021-05-05 10:40:00,44.91,45.02,44.9,45.01,387300.0,40.8675,40.9676,40.8584,40.9585,387300.0
2021-05-05 10:50:00,45.02,45.14,45.02,45.13,74070.0,40.9676,41.0768,40.9676,41.0677,74070.0
2021-05-05 11:00:00,45.1,45.11,45.0,45.02,105860.0,41.0404,41.0495,40.9494,40.9676,105860.0
2021-05-05 11:10:00,45.04,45.05,44.97,45.0,62100.0,40.9858,40.9949,40.9221,40.9494,62100.0
2021-05-05 11:20:00,44.99,45.03,44.9,44.94,76740.0,40.9403,40.9767,40.8584,40.8948,76740.0
2021-05-05 11:30:00,44.92,45.14,44.92,45.06,82420.0,40.8766,41.0768,40.8766,41.004,82420.0
2021-05-05 11:40:00,45.03,45.05,44.99,45.05,61680.0,40.9767,40.9949,40.9403,40.9949,61680.0
2021-05-05 11:50:00,45.03,45.13,45.01,45.09,64600.0,40.9767,41.0677,40.9585,41.0313,64600.0
2021-05-05 12:00:00,45.11,45.12,45.06,45.1,113260.0,41.0495,41.0586,41.004,41.0404,113260.0
2021-05-05 12:10:00,45.1,45.11,44.98,45.01,132190.0,41.0404,41.0495,40.9312,40.9585,132190.0
2021-05-05 12:20:00,45.01,45.02,44.91,44.94,56810.0,40.9585,40.9676,40.8675,40.8948,56810.0
2021-05-05 12:30:00,44.95,44.97,44.83,44.83,64690.0,40.9039,40.9221,40.7947,40.7947,64690.0
2021-05-05 12:40:00,44.84,44.88,44.79,44.88,46000.0,40.8038,40.8402,40.7583,40.8402,46000.0
2021-05-05 12:50:00,44.89,44.89,44.77,44.77,129040.0,40.8493,40.8493,40.7401,40.7401,129040.0
2021-05-05 13:00:00,44.76,44.81,44.72,44.8,106240.0,40.731,40.7765,40.6946,40.7674,106240.0
2021-05-05 13:10:00,44.8,44.84,44.77,44.84,68580.0,40.7674,40.8038,40.7401,40.8038,68580.0
2021-05-05 13:20:00,44.82,44.86,44.79,44.84,56970.0,40.7856,40.822,40.7583,40.8038,56970.0
2021-05-05 13:30:00,44.86,44.87,44.8,44.82,123100.0,40.822,40.8311,40.7674,40.7856,123100.0
2021-05-05 13:40:00,44.82,44.85,44.79,44.81,175480.0,40.7856,40.8129,40.7583,40.7765,175480.0
2021-05-05 13:50:00,44.8,44.82,44.7,44.74,126060.0,40.7674,40.7856,40.6764,40.7128,126060.0
2021-05-05 14:00:00,44.74,44.75,44.63,44.66,231290.0,40.7128,40.7219,40.6127,40.64,231290.0
2021-05-05 14:10:00,44.66,44.79,44.66,44.79,170880.0,40.64,40.7583,40.64,40.7583,170880.0
2021-05-05 14:20:00,44.8,44.81,44.71,44.79,114030.0,40.7674,40.7765,40.6855,40.7583,114030.0
2021-05-05 14:30:00,44.76,44.8,44.74,44.74,91790.0,40.731,40.7674,40.7128,40.7128,91790.0
2021-05-05 14:40:00,44.74,44.78,44.7,44.77,88220.0,40.7128,40.7492,40.6764,40.7401,88220.0
2021-05-05 14:50:00,44.79,44.79,44.64,44.64,74180.0,40.7583,40.7583,40.6218,40.6218,74180.0
2021-05-05 15:00:00,44.63,44.65,44.47,44.47,153260.0,40.6127,40.6309,40.4671,40.4671,153260.0
2021-05-05 15:10:00,44.48,44.48,44.39,44.39,128360.0,40.4762,40.4762,40.3943,40.3943,128360.0
2021-05-05 15:20:00,44.39,44.41,44.24,44.36,156030.0,40.3943,40.4125,40.2578,40.367,156030.0
2021-05-05 15:30:00,44.3,44.49,44.26,44.46,179720.0,40.3124,40.4853,40.276,40.458,179720.0
2021-05-05 15:40:00,44.46,44.49,44.43,44.44,235220.0,40.458,40.4853,40.4307,40.4398,235220.0
2021-05-05 15:50:00,44.42,44.49,44.34,44.38,632910.0,40.4216,40.4853,40.3488,40.3852,632910.0
2021-05-06 09:30:00,44.37,44.45,44.05,44.45,453600.0,40.3761,40.4489,40.0849,40.4489,453600.0
2021-05-06 09:40:00,44.41,44.46,44.24,44.26,189000.0,40.4125,40.458,40.2578,40.276,189000.0
2021-05-06 09:50:00,44.24,44.39,44.02,44.02,93280.0,40.2578,40.3943,40.0576,40.0576,93280.0
2021-05-06 10:00:00,44.06,44.13,43.98,44.07,190400.0,40.094,40.1577,40.0212,40.1031,190400.0
2021-05-06 10:10:00,44.07,44.2,44.0,44.04,192890.0,40.1031,40.2214,40.0394,40.0758,192890.0
2021-05-06 10:20:00,44.04,44.2,44.03,44.11,160600.0,40.0758,40.2214,40.0667,40.1395,160600.0
2021-05-06 10:30:00,44.09,44.3,44.04,44.28,220700.0,40.1213,40.3124,40.0758,40.2942,220700.0
2021-05-06 10:40:00,44.28,44.44,44.21,44.21,152780.0,40.2942,40.4398,40.2305,40.2305,152780.0
2021-05-06 10:50:00,44.22,44.32,44.22,44.28,202390.0,40.2396,40.3306,40.2396,40.2942,202390.0
2021-05-06 11:00:00,44.33,44.33,44.09,44.11,89200.0,40.3397,40.3397,40.1213,40.1395,89200.0
2021-05-06 11:10:00,44.07,44.22,44.06,44.18,112740.0,40.1031,40.2396,40.094,40.2032,112740.0
2021-05-06 11:20:00,44.2,44.38,44.2,44.36,268720.0,40.2214,40.3852,40.2214,40.367,268720.0
2021-05-06 11:30:00,44.38,44.56,44.33,44.46,174990.0,40.3852,40.549,40.3397,40.458,174990.0
2021-05-06 11:40:00,44.52,44.58,44.52,44.54,77570.0,40.5126,40.5672,40.5126,40.5308,77570.0
2021-05-06 11:50:00,44.58,44.64,44.57,44.57,103180.0,40.5672,40.6218,40.5581,40.5581,103180.0
2021-05-06 12:00:00,44.59,44.59,44.41,44.46,61560.0,40.5763,40.5763,40.4125,40.458,61560.0
2021-05-06 12:10:00,44.44,44.54,44.42,44.53,48780.0,40.4398,40.5308,40.4216,40.5217,48780.0
2021-05-06 12:20:00,44.55,44.71,44.55,44.66,74370.0,40.5399,40.6855,40.5399,40.64,74370.0
2021-05-06 12:30:00,44.65,44.69,44.57,44.61,48680.0,40.6309,40.6673,40.5581,40.5945,48680.0
2021-05-06 12:40:00,44.64,44.67,44.59,44.6,31850.0,40.6218,40.6491,40.5763,40.5854,31850.0
2021-05-06 12:50:00,44.62,44.69,44.6,44.65,89960.0,40.6036,40.6673,40.5854,40.6309,89960.0
2021-05-06 13:00:00,44.64,44.66,44.56,44.59,41130.0,40.6218,40.64,40.549,40.5763,41130.0
2021-05-06 13:10:00,44.59,44.65,44.48,44.49,145480.0,40.5763,40.6309,40.4762,40.4853,145480.0
2021-05-06 13:20:00,44.52,44.58,44.52,44.53,103590.0,40.5126,40.5672,40.5126,40.5217,103590.0
2021-05-06 13:30:00,44.53,44.59,44.53,44.54,102400.0,40.5217,40.5763,40.5217,40.5308,102400.0
2021-05-06 13:40:00,44.54,44.54,44.38,44.46,95110.0,40.5308,40.5308,40.3852,40.458,95110.0
2021-05-06 13:50:00,44.45,44.47,44.33,44.37,86600.0,40.4489,40.4671,40.3397,40.3761,86600.0
2021-05-06 14:00:00,44.38,44.43,44.38,44.43,90160.0,40.3852,40.4307,40.3852,40.4307,90160.0
2021-05-06 14:10:00,44.43,44.53,44.35,44.51,77720.0,40.4307,40.5217,40.3579,40.5035,77720.0
2021-05-06 14:20:00,44.44,44.46,44.26,44.27,77650.0,40.4398,40.458,40.276,40.2851,77650.0
2021-05-06 14:30:00,44.26,44.35,44.25,44.3,66850.0,40.276,40.3579,40.2669,40.3124,66850.0
2021-05-06 14:40:00,44.31,44.42,44.29,44.37,72540.0,40.3215,40.4216,40.3033,40.3761,72540.0
2021-05-06 14:50:00,44.35,44.44,44.33,44.35,116110.0,40.3579,40.4398,40.3397,40.3579,116110.0
2021-05-06 15:00:00,44.35,44.39,44.27,44.37,150530.0,40.3579,40.3943,40.2851,40.3761,150530.0
2021-05-06 15:10:00,44.36,44.45,44.34,44.42,149720.0,40.367,40.4489,40.3488,40.4216,149720.0
2021-05-06 15:20:00,44.41,44.53,44.38,44.51,119190.0,40.4125,40.5217,40.3852,40.5035,119190.0
2021-05-06 15:30:00,44.5,44.57,44.5,44.56,152880.0,40.4944,40.5581,40.4944,40.549,152880.0
2021-05-06 15:40:00,44.57,44.68,44.57,44.67,220540.0,40.5581,40.6582,40.5581,40.6491,220540.0
2021-05-06 15:50:00,44.68,44.91,44.68,44.87,978640.0,40.6582,40.8675,40.6582,40.8311,978640.0
2021-05-07 09:30:00,45.46,45.61,45.21,45.59,397780.0,41.368,41.5045,41.1405,41.4863,397780.0
2021-05-07 09:40:00,45.6,45.67,45.34,45.64,190450.0,41.4954,41.5591,41.2588,41.5318,190450.0
2021-05-07 09:50:00,45.65,45.65,45.39,45.4,93600.0,41.5409,41.5409,41.3043,41.3134,93600.0
2021-05-07 10:00:00,45.39,45.65,45.31,45.64,198680.0,41.3043,41.5409,41.2315,41.5318,198680.0
2021-05-07 10:10:00,45.64,45.75,45.63,45.75,195340.0,41.5318,41.6319,41.5227,41.6319,195340.0
2021-05-07 10:20:00,45.75,45.84,45.6,45.62,230190.0,41.6319,41.7138,41.4954,41.5136,230190.0
2021-05-07 10:30:00,45.64,45.72,45.61,45.66,188180.0,41.5318,41.6046,41.5045,41.55,188180.0
2021-05-07 10:40:00,45.65,45.71,45.53,45.57,69920.0,41.5409,41.5955,41.4317,41.4681,69920.0
2021-05-07 10:50:00,45.58,45.58,45.42,45.52,109250.0,41.4772,41.4772,41.3316,41.4226,109250.0
2021-05-07 11:00:00,45.51,45.52,45.41,45.44,86350.0,41.4135,41.4226,41.3225,41.3498,86350.0
2021-05-07 11:10:00,45.42,45.49,45.42,45.44,88880.0,41.3316,41.3953,41.3316,41.3498,88880.0
2021-05-07 11:20:00,45.43,45.43,45.32,45.4,101880.0,41.3407,41.3407,41.2406,41.3134,101880.0
2021-05-07 11:30:00,45.4,45.43,45.29,45.34,105530.0,41.3134,41.3407,41.2133,41.2588,105530.0
2021-05-07 11:40:00,45.32,45.39,45.3,45.35,60730.0,41.2406,41.3043,41.2224,41.2679,60730.0
2021-05-07 11:50:00,45.34,45.41,45.3,45.4,86160.0,41.2588,41.3225,41.2224,41.3134,86160.0
2021-05-07 12:00:00,45.39,45.45,45.38,45.44,55710.0,41.3043,41.3589,41.2952,41.3498,55710.0
2021-05-07 12:10:00,45.43,45.43,45.35,45.38,45450.0,41.3407,41.3407,41.2679,41.2952,45450.0
2021-05-07 12:20:00,45.4,45.4,45.28,45.28,88690.0,41.3134,41.3134,41.2042,41.2042,88690.0
2021-05-07 12:30:00,45.26,45.29,45.23,45.23,43610.0,41.186,41.2133,41.1587,41.1587,43610.0
2021-05-07 12:40:00,45.22,45.29,45.21,45.29,59430.0,41.1496,41.2133,41.1405,41.2133,59430.0
2021-05-07 12:50:00,45.27,45.34,45.25,45.3,55280.0,41.1951,41.2588,41.1769,41.2224,55280.0
2021-05-07 13:00:00,45.29,45.3,45.19,45.26,38760.0,41.2133,41.2224,41.1223,41.186,38760.0
2021-05-07 13:10:00,45.27,45.27,45.15,45.21,37840.0,41.1951,41.1951,41.0859,41.1405,37840.0
2021-05-07 13:20:00,45.16,45.19,45.04,45.06,69950.0,41.095,41.1223,40.9858,41.004,69950.0
2021-05-07 13:30:00,45.05,45.17,45.05,45.12,85190.0,40.9949,41.1041,40.9949,41.0586,85190.0
2021-05-07 13:40:00,45.11,45.14,45.04,45.13,78860.0,41.0495,41.0768,40.9858,41.0677,78860.0
2021-05-07 13:50:00,45.12,45.12,45.03,45.05,50060.0,41.0586,41.0586,40.9767,40.9949,50060.0
2021-05-07 14:00:00,45.03,45.11,44.92,45.1,83940.0,40.9767,41.0495,40.8766,41.0404,83940.0
2021-05-07 14:10:00,45.11,45.13,45.06,45.13,57150.0,41.0495,41.0677,41.004,41.0677,57150.0
2021-05-07 14:20:00,45.11,45.16,45.09,45.13,65120.0,41.0495,41.095,41.0313,41.0677,65120.0
2021-05-07 14:30:00,45.12,45.16,45.08,45.11,63100.0,41.0586,41.095,41.0222,41.0495,63100.0
2021-05-07 14:40:00,45.09,45.14,45.06,45.14,49500.0,41.0313,41.0768,41.004,41.0768,49500.0
2021-05-07 14:50:00,45.15,45.2,45.14,45.17,71830.0,41.0859,41.1314,41.0768,41.1041,71830.0
2021-05-07 15:00:00,45.17,45.25,45.16,45.2,120050.0,41.1041,41.1769,41.095,41.1314,120050.0
2021-05-07 15:10:00,45.22,45.26,45.18,45.26,132840.0,41.1496,41.186,41.1132,41.186,132840.0
2021-05-07 15:20:00,45.27,45.3,45.23,45.27,91790.0,41.1951,41.2224,41.1587,41.1951,91790.0
2021-05-07 15:30:00,45.28,45.32,45.26,45.29,112290.0,41.2042,41.2406,41.186,41.2133,112290.0
2021-05-07 15:40:00,45.3,45.31,45.21,45.3,249970.0,41.2224,41.2315,41.1405,41.2224,249970.0
2021-05-07 15:50:00,45.28,45.3,45.18,45.26,960180.0,41.2042,41.2224,41.1132,41.186,960180.0
2021-05-10 09:30:00,44.82,44.85,44.55,44.61,426060.0,40.7856,40.8129,40.5399,40.5945,426060.0
2021-05-10 09:40:00,44.59,44.67,44.52,44.6,169670.0,40.5763,40.6491,40.5126,40.5854,169670.0
2021-05-10 09:50:00,44.55,44.67,44.52,44.65,379640.0,40.5399,40.6491,40.5126,40.6309,379640.0
2021-05-10 10:00:00,44.67,44.69,44.39,44.46,252880.0,40.6491,40.6673,40.3943,40.458,252880.0
2021-05-10 10:10:00,44.51,44.66,44.48,44.6,238710.0,40.5035,40.64,40.4762,40.5854,238710.0
2021-05-10 10:20:00,44.6,44.63,44.41,44.46,77150.0,40.5854,40.6127,40.4125,40.458,77150.0
2021-05-10 10:30:00,44.41,44.41,44.25,44.33,131920.0,40.4125,40.4125,40.2669,40.3397,131920.0
2021-05-10 10:40:00,44.34,44.34,44.11,44.11,169210.0,40.3488,40.3488,40.1395,40.1395,169210.0
2021-05-10 10:50:00,44.11,44.19,44.04,44.1,307480.0,40.1395,40.2123,40.0758,40.1304,307480.0
2021-05-10 11:00:00,44.08,44.19,44.02,44.17,260610.0,40.1122,40.2123,40.0576,40.1941,260610.0
2021-05-10 11:10:00,44.18,44.18,44.01,44.13,242760.0,40.2032,40.2032,40.0485,40.1577,242760.0
2021-05-10 11:20:00,44.15,44.27,44.14,44.24,168320.0,40.1759,40.2851,40.1668,40.2578,168320.0
2021-05-10 11:30:00,44.25,44.26,44.16,44.2,176710.0,40.2669,40.276,40.185,40.2214,176710.0
2021-05-10 11:40:00,44.19,44.3,44.17,44.28,192580.0,40.2123,40.3124,40.1941,40.2942,192580.0
2021-05-10 11:50:00,44.27,44.3,44.19,44.3,117520.0,40.2851,40.3124,40.2123,40.3124,117520.0
2021-05-10 12:00:00,44.29,44.34,44.27,44.33,110610.0,40.3033,40.3488,40.2851,40.3397,110610.0
2021-05-10 12:10:00,44.33,44.45,44.33,44.39,232930.0,40.3397,40.4489,40.3397,40.3943,232930.0
2021-05-10 12:20:00,44.39,44.44,44.35,44.38,116780.0,40.3943,40.4398,40.3579,40.3852,116780.0
2021-05-10 12:30:00,44.38,44.39,44.31,44.34,78860.0,40.3852,40.3943,40.3215,40.3488,78860.0
2021-05-10 12:40:00,44.32,44.36,44.27,44.34,102960.0,40.3306,40.367,40.2851,40.3488,102960.0
2021-05-10 12:50:00,44.33,44.34,44.28,44.29,132960.0,40.3397,40.3488,40.2942,40.3033,132960.0
2021-05-10 13:00:00,44.31,44.34,44.27,44.28,159690.0,40.3215,40.3488,40.2851,40.2942,159690.0
2021-05-10 13:10:00,44.3,44.35,44.29,44.32,115970.0,40.3124,40.3579,40.3033,40.3306,115970.0
2021-05-10 13:20:00,44.35,44.41,44.34,44.35,103950.0,40.3579,40.4125,40.3488,40.3579,103950.0
2021-05-10 13:30:00,44.31,44.34,44.22,44.27,123300.0,40.3215,40.3488,40.2396,40.2851,123300.0
2021-05-10 13:40:00,44.25,44.27,44.17,44.21,118740.0,40.2669,40.2851,40.1941,40.2305,118740.0
2021-05-10 13:50:00,44.22,44.27,44.13,44.24,133360.0,40.2396,40.2851,40.1577,40.2578,133360.0
2021-05-10 14:00:00,44.22,44.22,44.1,44.14,146400.0,40.2396,40.2396,40.1304,40.1668,146400.0
2021-05-10 14:10:00,44.1,44.12,43.92,43.99,381730.0,40.1304,40.1486,39.9666,40.0303,381730.0
2021-05-10 14:20:00,43.99,44.0,43.84,43.89,164180.0,40.0303,40.0394,39.8938,39.9393,164180.0
2021-05-10 14:30:00,43.87,43.9,43.79,43.87,181990.0,39.9211,39.9484,39.8483,39.9211,181990.0
2021-05-10 14:40:00,43.86,43.87,43.79,43.8,133730.0,39.912,39.9211,39.8483,39.8574,133730.0
2021-05-10 14:50:00,43.82,43.82,43.72,43.82,184910.0,39.8756,39.8756,39.7846,39.8756,184910.0
2021-05-10 15:00:00,43.8,43.86,43.78,43.86,204970.0,39.8574,39.912,39.8392,39.912,204970.0
2021-05-10 15:10:00,43.86,43.94,43.84,43.84,201740.0,39.912,39.9848,39.8938,39.8938,201740.0
2021-05-10 15:20:00,43.86,43.87,43.78,43.84,233590.0,39.912,39.9211,39.8392,39.8938,233590.0
2021-05-10 15:30:00,43.84,43.84,43.72,43.78,567150.0,39.8938,39.8938,39.7846,39.8392,567150.0
2021-05-10 15:40:00,43.78,43.85,43.71,43.76,658680.0,39.8392,39.9029,39.7755,39.821,658680.0
2021-05-10 15:50:00,43.75,43.84,43.58,43.63,2261140.0,39.8119,39.8938,39.6572,39.7027,2261140.0
2021-05-11 09:30:00,42.54,43.07,42.31,43.01,1235410.0,38.7108,39.1931,38.5015,39.1385,1235410.0
2021-05-11 09:40:00,43.02,43.26,42.96,43.01,354770.0,39.1476,39.366,39.093,39.1385,354770.0
2021-05-11 09:50:00,43.04,43.58,43.04,43.54,420230.0,39.1658,39.6572,39.1658,39.6208,420230.0
2021-05-11 10:00:00,43.54,43.55,43.12,43.12,224940.0,39.6208,39.6299,39.2386,39.2386,224940.0
2021-05-11 10:10:00,43.12,43.21,42.93,43.09,330760.0,39.2386,39.3205,39.0657,39.2113,330760.0
2021-05-11 10:20:00,43.11,43.2,42.84,42.87,218290.0,39.2295,39.3114,38.9838,39.0111,218290.0
2021-05-11 10:30:00,42.87,42.91,42.72,42.82,222390.0,39.0111,39.0475,38.8746,38.9656,222390.0
2021-05-11 10:40:00,42.8,42.98,42.68,42.98,297340.0,38.9474,39.1112,38.8382,39.1112,297340.0
2021-05-11 10:50:00,42.94,43.16,42.9,43.02,176540.0,39.0748,39.275,39.0384,39.1476,176540.0
2021-05-11 11:00:00,43.04,43.07,42.87,42.96,190620.0,39.1658,39.1931,39.0111,39.093,190620.0
2021-05-11 11:10:00,42.95,43.38,42.91,43.33,187860.0,39.0839,39.4752,39.0475,39.4297,187860.0
2021-05-11 11:20:00,43.33,43.48,43.24,43.47,429760.0,39.4297,39.5662,39.3478,39.5571,429760.0
2021-05-11 11:30:00,43.46,43.51,43.38,43.47,201260.0,39.548,39.5935,39.4752,39.5571,201260.0
2021-05-11 11:40:00,43.49,43.54,43.42,43.52,147440.0,39.5753,39.6208,39.5116,39.6026,147440.0
2021-05-11 11:50:00,43.5,43.69,43.5,43.62,211540.0,39.5844,39.7573,39.5844,39.6936,211540.0
2021-05-11 12:00:00,43.6,43.74,43.6,43.64,97650.0,39.6754,39.8028,39.6754,39.7118,97650.0
2021-05-11 12:10:00,43.63,43.87,43.62,43.85,259510.0,39.7027,39.9211,39.6936,39.9029,259510.0
2021-05-11 12:20:00,43.85,43.85,43.66,43.66,110000.0,39.9029,39.9029,39.73,39.73,110000.0
2021-05-11 12:30:00,43.69,43.8,43.67,43.78,110480.0,39.7573,39.8574,39.7391,39.8392,110480.0
2021-05-11 12:40:00,43.73,43.75,43.67,43.67,67940.0,39.7937,39.8119,39.7391,39.7391,67940.0
2021-05-11 12:50:00,43.7,43.7,43.52,43.68,72590.0,39.7664,39.7664,39.6026,39.7482,72590.0
2021-05-11 13:00:00,43.66,43.81,43.66,43.8,69090.0,39.73,39.8665,39.73,39.8574,69090.0
2021-05-11 13:10:00,43.78,43.86,43.73,43.81,107490.0,39.8392,39.912,39.7937,39.8665,107490.0
2021-05-11 13:20:00,43.81,44.0,43.81,43.96,67330.0,39.8665,40.0394,39.8665,40.003,67330.0
2021-05-11 13:30:00,43.96,43.98,43.91,43.98,55090.0,40.003,40.0212,39.9575,40.0212,55090.0
2021-05-11 13:40:00,43.96,44.1,43.96,44.04,98660.0,40.003,40.1304,40.003,40.0758,98660.0
2021-05-11 13:50:00,44.05,44.07,43.93,43.99,158080.0,40.0849,40.1031,39.9757,40.0303,158080.0
2021-05-11 14:00:00,44.01,44.11,43.99,44.01,85080.0,40.0485,40.1395,40.0303,40.0485,85080.0
2021-05-11 14:10:00,44.02,44.03,43.88,43.97,74410.0,40.0576,40.0667,39.9302,40.0121,74410.0
2021-05-11 14:20:00,43.98,44.17,43.98,44.15,81430.0,40.0212,40.1941,40.0212,40.1759,81430.0
2021-05-11 14:30:00,44.18,44.18,43.95,43.98,94640.0,40.2032,40.2032,39.9939,40.0212,94640.0
2021-05-11 14:40:00,43.96,44.05,43.91,44.05,86700.0,40.003,40.0849,39.9575,40.0849,86700.0
2021-05-11 14:50:00,44.03,44.04,43.94,43.96,138140.0,40.0667,40.0758,39.9848,40.003,138140.0
2021-05-11 15:00:00,43.99,44.0,43.89,43.91,89890.0,40.0303,40.0394,39.9393,39.9575,89890.0
2021-05-11 15:10:00,43.9,44.01,43.85,44.01,71800.0,39.9484,40.0485,39.9029,40.0485,71800.0
2021-05-11 15:20:00,44.03,44.13,43.99,44.09,159630.0,40.0667,40.1577,40.0303,40.1213,159630.0
2021-05-11 15:30:00,44.09,44.12,43.75,43.82,144990.0,40.1213,40.1486,39.8119,39.8756,144990.0
2021-05-11 15:40:00,43.81,44.02,43.8,43.97,188330.0,39.8665,40.0576,39.8574,40.0121,188330.0
2021-05-11 15:50:00,43.95,44.1,43.89,44.02,857180.0,39.9939,40.1304,39.9393,40.0576,857180.0
2021-05-12 09:30:00,42.93,43.09,42.73,42.85,751650.0,39.0657,39.2113,38.8837,38.9929,751650.0
2021-05-12 09:40:00,42.9,42.95,42.75,42.86,389090.0,39.0384,39.0839,38.9019,39.002,389090.0
2021-05-12 09:50:00,42.88,42.95,42.66,42.7,345040.0,39.0202,39.0839,38.82,38.8564,345040.0
2021-05-12 10:00:00,42.67,42.74,42.51,42.63,189180.0,38.8291,38.8928,38.6835,38.7927,189180.0
2021-05-12 10:10:00,42.63,42.65,42.43,42.47,315740.0,38.7927,38.8109,38.6107,38.6471,315740.0
2021-05-12 10:20:00,42.49,42.6,42.31,42.31,407330.0,38.6653,38.7654,38.5015,38.5015,407330.0
2021-05-12 10:30:00,42.32,42.54,42.3,42.47,462540.0,38.5106,38.7108,38.4924,38.6471,462540.0
2021-05-12 10:40:00,42.45,42.47,42.32,42.34,439380.0,38.6289,38.6471,38.5106,38.5288,439380.0
2021-05-12 10:50:00,42.33,42.41,42.26,42.35,593960.0,38.5197,38.5925,38.456,38.5379,593960.0
2021-05-12 11:00:00,42.37,42.48,42.34,42.43,443320.0,38.5561,38.6562,38.5288,38.6107,443320.0
2021-05-12 11:10:00,42.43,42.51,42.37,42.4,882550.0,38.6107,38.6835,38.5561,38.5834,882550.0
2021-05-12 11:20:00,42.39,42.44,42.29,42.3,952990.0,38.5743,38.6198,38.4833,38.4924,952990.0
2021-05-12 11:30:00,42.29,42.31,42.18,42.25,363650.0,38.4833,38.5015,38.3832,38.4469,363650.0
2021-05-12 11:40:00,42.23,42.31,42.16,42.22,255910.0,38.4287,38.5015,38.365,38.4196,255910.0
2021-05-12 11:50:00,42.2,42.21,42.01,42.06,511270.0,38.4014,38.4105,38.2285,38.274,511270.0
2021-05-12 12:00:00,42.05,42.06,41.96,42.01,801650.0,38.2649,38.274,38.1831,38.2285,801650.0
2021-05-12 12:10:00,42.0,42.04,41.93,42.01,431250.0,38.2194,38.2558,38.1558,38.2285,431250.0
2021-05-12 12:20:00,42.02,42.19,41.98,42.07,445680.0,38.2376,38.3923,38.2013,38.2831,445680.0
2021-05-12 12:30:00,42.06,42.13,41.99,42.01,193620.0,38.274,38.3377,38.2104,38.2285,193620.0
2021-05-12 12:40:00,41.99,42.02,41.91,41.99,220610.0,38.2104,38.2376,38.1376,38.2104,220610.0
2021-05-12 12:50:00,42.02,42.12,42.02,42.1,133740.0,38.2376,38.3286,38.2376,38.3104,133740.0
2021-05-12 13:00:00,42.11,42.32,42.08,42.24,247510.0,38.3195,38.5106,38.2922,38.4378,247510.0
2021-05-12 13:10:00,42.24,42.29,42.16,42.16,156130.0,38.4378,38.4833,38.365,38.365,156130.0
2021-05-12 13:20:00,42.13,42.18,42.06,42.07,154850.0,38.3377,38.3832,38.274,38.2831,154850.0
2021-05-12 13:30:00,42.07,42.18,42.01,42.15,221650.0,38.2831,38.3832,38.2285,38.3559,221650.0
2021-05-12 13:40:00,42.15,42.15,42.03,42.04,140620.0,38.3559,38.3559,38.2467,38.2558,140620.0
2021-05-12 13:50:00,42.05,42.15,42.04,42.06,171870.0,38.2649,38.3559,38.2558,38.274,171870.0
2021-05-12 14:00:00,42.04,42.11,42.03,42.04,136090.0,38.2558,38.3195,38.2467,38.2558,136090.0
2021-05-12 14:10:00,42.05,42.13,41.99,42.13,387190.0,38.2649,38.3377,38.2104,38.3377,387190.0
2021-05-12 14:20:00,42.15,42.17,42.07,42.15,154350.0,38.3559,38.3741,38.2831,38.3559,154350.0
2021-05-12 14:30:00,42.13,42.27,42.08,42.24,274250.0,38.3377,38.4651,38.2922,38.4378,274250.0
2021-05-12 14:40:00,42.22,42.27,42.15,42.23,208340.0,38.4196,38.4651,38.3559,38.4287,208340.0
2021-05-12 14:50:00,42.25,42.33,42.2,42.21,204970.0,38.4469,38.5197,38.4014,38.4105,204970.0
2021-05-12 15:00:00,42.22,42.24,42.07,42.2,220000.0,38.4196,38.4378,38.2831,38.4014,220000.0
2021-05-12 15:10:00,42.2,42.22,42.11,42.14,205520.0,38.4014,38.4196,38.3195,38.3468,205520.0
2021-05-12 15:20:00,42.13,42.17,42.06,42.08,271730.0,38.3377,38.3741,38.274,38.2922,271730.0
2021-05-12 15:30:00,42.09,42.21,42.08,42.17,592870.0,38.3013,38.4105,38.2922,38.3741,592870.0
2021-05-12 15:40:00,42.17,42.31,42.14,42.22,377380.0,38.3741,38.5015,38.3468,38.4196,377380.0
2021-05-12 15:50:00,42.21,42.3,42.11,42.24,1578770.0,38.4105,38.4924,38.3195,38.4378,1578770.0
2021-05-13 09:30:00,42.98,43.19,42.88,42.95,495420.0,39.1112,39.3023,39.0202,39.0839,495420.0
2021-05-13 09:40:00,42.93,43.15,42.91,42.93,235840.0,39.0657,39.2659,39.0475,39.0657,235840.0
2021-05-13 09:50:00,42.91,43.15,42.9,43.11,444610.0,39.0475,39.2659,39.0384,39.2295,444610.0
2021-05-13 10:00:00,43.1,43.44,43.09,43.3,435400.0,39.2204,39.5298,39.2113,39.4024,435400.0
2021-05-13 10:10:00,43.28,43.41,43.23,43.23,187100.0,39.3842,39.5025,39.3387,39.3387,187100.0
2021-05-13 10:20:00,43.23,43.33,43.15,43.16,148270.0,39.3387,39.4297,39.2659,39.275,148270.0
2021-05-13 10:30:00,43.17,43.38,43.17,43.28,106910.0,39.2841,39.4752,39.2841,39.3842,106910.0
2021-05-13 10:40:00,43.3,43.32,43.23,43.31,133840.0,39.4024,39.4206,39.3387,39.4115,133840.0
2021-05-13 10:50:00,43.31,43.48,43.26,43.31,132470.0,39.4115,39.5662,39.366,39.4115,132470.0
2021-05-13 11:00:00,43.33,43.33,42.99,43.01,158740.0,39.4297,39.4297,39.1203,39.1385,158740.0
2021-05-13 11:10:00,43.0,43.1,42.99,43.1,105230.0,39.1294,39.2204,39.1203,39.2204,105230.0
2021-05-13 11:20:00,43.11,43.11,42.8,42.82,85940.0,39.2295,39.2295,38.9474,38.9656,85940.0
2021-05-13 11:30:00,42.82,42.93,42.82,42.91,153150.0,38.9656,39.0657,38.9656,39.0475,153150.0
2021-05-13 11:40:00,42.89,42.89,42.66,42.82,113990.0,39.0293,39.0293,38.82,38.9656,113990.0
2021-05-13 11:50:00,42.82,42.88,42.75,42.78,104430.0,38.9656,39.0202,38.9019,38.9292,104430.0
2021-05-13 12:00:00,42.85,42.94,42.78,42.93,138740.0,38.9929,39.0748,38.9292,39.0657,138740.0
2021-05-13 12:10:00,42.92,43.09,42.9,43.07,149040.0,39.0566,39.2113,39.0384,39.1931,149040.0
2021-05-13 12:20:00,43.08,43.12,43.02,43.12,229000.0,39.2022,39.2386,39.1476,39.2386,229000.0
2021-05-13 12:30:00,43.1,43.24,43.1,43.11,153840.0,39.2204,39.3478,39.2204,39.2295,153840.0
2021-05-13 12:40:00,43.09,43.14,43.07,43.14,132360.0,39.2113,39.2568,39.1931,39.2568,132360.0
2021-05-13 12:50:00,43.17,43.18,42.88,42.9,82350.0,39.2841,39.2932,39.0202,39.0384,82350.0
2021-05-13 13:00:00,42.91,43.05,42.84,43.04,106070.0,39.0475,39.1749,38.9838,39.1658,106070.0
2021-05-13 13:10:00,43.03,43.1,42.92,42.93,149970.0,39.1567,39.2204,39.0566,39.0657,149970.0
2021-05-13 13:20:00,42.94,42.95,42.72,42.8,176150.0,39.0748,39.0839,38.8746,38.9474,176150.0
2021-05-13 13:30:00,42.79,42.83,42.56,42.63,125300.0,38.9383,38.9747,38.729,38.7927,125300.0
2021-05-13 13:40:00,42.63,42.73,42.57,42.7,243990.0,38.7927,38.8837,38.7381,38.8564,243990.0
2021-05-13 13:50:00,42.72,43.0,42.71,42.88,261560.0,38.8746,39.1294,38.8655,39.0202,261560.0
2021-05-13 14:00:00,42.92,43.29,42.92,43.23,190680.0,39.0566,39.3933,39.0566,39.3387,190680.0
2021-05-13 14:10:00,43.23,43.34,43.22,43.24,114660.0,39.3387,39.4388,39.3296,39.3478,114660.0
2021-05-13 14:20:00,43.25,43.33,43.19,43.31,116370.0,39.3569,39.4297,39.3023,39.4115,116370.0
2021-05-13 14:30:00,43.33,43.4,43.26,43.38,207430.0,39.4297,39.4934,39.366,39.4752,207430.0
2021-05-13 14:40:00,43.36,43.45,43.33,43.37,108650.0,39.457,39.5389,39.4297,39.4661,108650.0
2021-05-13 14:50:00,43.37,43.38,43.27,43.27,109250.0,39.4661,39.4752,39.3751,39.3751,109250.0
2021-05-13 15:00:00,43.27,43.42,43.26,43.42,119780.0,39.3751,39.5116,39.366,39.5116,119780.0
2021-05-13 15:10:00,43.44,43.44,43.27,43.36,55880.0,39.5298,39.5298,39.3751,39.457,55880.0
2021-05-13 15:20:00,43.36,43.36,43.21,43.29,159380.0,39.457,39.457,39.3205,39.3933,159380.0
2021-05-13 15:30:00,43.3,43.41,43.3,43.35,286060.0,39.4024,39.5025,39.4024,39.4479,286060.0
2021-05-13 15:40:00,43.36,43.39,43.28,43.28,215770.0,39.457,39.4843,39.3842,39.3842,215770.0
2021-05-13 15:50:00,43.24,43.27,42.95,43.07,1891610.0,39.3478,39.3751,39.0839,39.1931,1891610.0
2021-05-14 09:30:00,43.64,43.72,43.23,43.29,309810.0,39.7118,39.7846,39.3387,39.3933,309810.0
2021-05-14 09:40:00,43.3,43.44,43.21,43.34,98890.0,39.4024,39.5298,39.3205,39.4388,98890.0
2021-05-14 09:50:00,43.3,43.57,43.3,43.55,100680.0,39.4024,39.6481,39.4024,39.6299,100680.0
2021-05-14 10:00:00,43.53,43.64,43.51,43.6,116560.0,39.6117,39.7118,39.5935,39.6754,116560.0
2021-05-14 10:10:00,43.6,43.84,43.59,43.77,198110.0,39.6754,39.8938,39.6663,39.8301,198110.0
2021-05-14 10:20:00,43.77,43.83,43.72,43.77,185310.0,39.8301,39.8847,39.7846,39.8301,185310.0
2021-05-14 10:30:00,43.81,43.93,43.81,43.82,145160.0,39.8665,39.9757,39.8665,39.8756,145160.0
2021-05-14 10:40:00,43.84,43.95,43.83,43.94,174620.0,39.8938,39.9939,39.8847,39.9848,174620.0
2021-05-14 10:50:00,43.94,43.95,43.88,43.88,168350.0,39.9848,39.9939,39.9302,39.9302,168350.0
2021-05-14 11:00:00,43.92,43.93,43.76,43.78,105950.0,39.9666,39.9757,39.821,39.8392,105950.0
2021-05-14 11:10:00,43.78,43.89,43.78,43.89,116690.0,39.8392,39.9393,39.8392,39.9393,116690.0
2021-05-14 11:20:00,43.88,43.94,43.85,43.86,192900.0,39.9302,39.9848,39.9029,39.912,192900.0
2021-05-14 11:30:00,43.87,43.98,43.86,43.98,126050.0,39.9211,40.0212,39.912,40.0212,126050.0
2021-05-14 11:40:00,43.99,43.99,43.95,43.97,73150.0,40.0303,40.0303,39.9939,40.0121,73150.0
2021-05-14 11:50:00,43.97,43.99,43.94,43.96,97670.0,40.0121,40.0303,39.9848,40.003,97670.0
2021-05-14 12:00:00,43.95,44.08,43.94,44.08,161010.0,39.9939,40.1122,39.9848,40.1122,161010.0
2021-05-14 12:10:00,44.07,44.11,44.06,44.1,91520.0,40.1031,40.1395,40.094,40.1304,91520.0
2021-05-14 12:20:00,44.11,44.13,44.05,44.07,107320.0,40.1395,40.1577,40.0849,40.1031,107320.0
2021-05-14 12:30:00,44.08,44.1,44.01,44.05,140090.0,40.1122,40.1304,40.0485,40.0849,140090.0
2021-05-14 12:40:00,44.05,44.13,44.05,44.11,72940.0,40.0849,40.1577,40.0849,40.1395,72940.0
2021-05-14 12:50:00,44.12,44.18,44.09,44.18,107390.0,40.1486,40.2032,40.1213,40.2032,107390.0
2021-05-14 13:00:00,44.18,44.21,44.16,44.19,119870.0,40.2032,40.2305,40.185,40.2123,119870.0
2021-05-14 13:10:00,44.2,44.2,44.17,44.18,110840.0,40.2214,40.2214,40.1941,40.2032,110840.0
2021-05-14 13:20:00,44.17,44.21,44.16,44.19,93560.0,40.1941,40.2305,40.185,40.2123,93560.0
2021-05-14 13:30:00,44.19,44.2,44.12,44.13,83890.0,40.2123,40.2214,40.1486,40.1577,83890.0
2021-05-14 13:40:00,44.15,44.18,44.11,44.18,70850.0,40.1759,40.2032,40.1395,40.2032,70850.0
2021-05-14 13:50:00,44.18,44.21,44.18,44.2,115620.0,40.2032,40.2305,40.2032,40.2214,115620.0
2021-05-14 14:00:00,44.21,44.25,44.19,44.23,142580.0,40.2305,40.2669,40.2123,40.2487,142580.0
2021-05-14 14:10:00,44.22,44.3,44.22,44.29,98230.0,40.2396,40.3124,40.2396,40.3033,98230.0
2021-05-14 14:20:00,44.28,44.36,44.27,44.35,215140.0,40.2942,40.367,40.2851,40.3579,215140.0
2021-05-14 14:30:00,44.36,44.4,44.36,44.38,86830.0,40.367,40.4034,40.367,40.3852,86830.0
2021-05-14 14:40:00,44.38,44.48,44.37,44.46,138360.0,40.3852,40.4762,40.3761,40.458,138360.0
2021-05-14 14:50:00,44.45,44.51,44.43,44.46,175020.0,40.4489,40.5035,40.4307,40.458,175020.0
2021-05-14 15:00:00,44.46,44.46,44.36,44.39,106820.0,40.458,40.458,40.367,40.3943,106820.0
2021-05-14 15:10:00,44.39,44.41,44.29,44.3,157750.0,40.3943,40.4125,40.3033,40.3124,157750.0
2021-05-14 15:20:00,44.27,44.31,44.18,44.25,224440.0,40.2851,40.3215,40.2032,40.2669,224440.0
2021-05-14 15:30:00,44.24,44.27,44.17,44.23,195540.0,40.2578,40.2851,40.1941,40.2487,195540.0
2021-05-14 15:40:00,44.24,44.29,44.17,44.26,370660.0,40.2578,40.3033,40.1941,40.276,370660.0
2021-05-14 15:50:00,44.25,44.35,44.11,44.16,1315920.0,40.2669,40.3579,40.1395,40.185,1315920.0
2021-05-17 09:30:00,44.21,44.21,43.7,43.88,607650.0,40.2305,40.2305,39.7664,39.9302,607650.0
2021-05-17 09:40:00,43.96,43.98,43.55,43.58,148090.0,40.003,40.0212,39.6299,39.6572,148090.0
2021-05-17 09:50:00,43.55,43.63,43.32,43.38,118770.0,39.6299,39.7027,39.4206,39.4752,118770.0
2021-05-17 10:00:00,43.38,43.52,43.28,43.39,158650.0,39.4752,39.6026,39.3842,39.4843,158650.0
2021-05-17 10:10:00,43.35,43.58,43.33,43.57,81020.0,39.4479,39.6572,39.4297,39.6481,81020.0
2021-05-17 10:20:00,43.59,43.67,43.56,43.56,79860.0,39.6663,39.7391,39.639,39.639,79860.0
2021-05-17 10:30:00,43.49,43.78,43.36,43.77,89080.0,39.5753,39.8392,39.457,39.8301,89080.0
2021-05-17 10:40:00,43.75,43.81,43.57,43.67,79080.0,39.8119,39.8665,39.6481,39.7391,79080.0
2021-05-17 10:50:00,43.69,43.78,43.55,43.58,155430.0,39.7573,39.8392,39.6299,39.6572,155430.0
2021-05-17 11:00:00,43.66,43.66,43.52,43.56,110220.0,39.73,39.73,39.6026,39.639,110220.0
2021-05-17 11:10:00,43.5,43.65,43.43,43.54,104470.0,39.5844,39.7209,39.5207,39.6208,104470.0
2021-05-17 11:20:00,43.54,43.64,43.52,43.53,135710.0,39.6208,39.7118,39.6026,39.6117,135710.0
2021-05-17 11:30:00,43.56,43.59,43.52,43.55,125320.0,39.639,39.6663,39.6026,39.6299,125320.0
2021-05-17 11:40:00,43.55,43.7,43.52,43.54,1523290.0,39.6299,39.7664,39.6026,39.6208,1523290.0
2021-05-17 11:50:00,43.56,43.56,43.42,43.49,82960.0,39.639,39.639,39.5116,39.5753,82960.0
2021-05-17 12:00:00,43.49,43.57,43.47,43.54,37370.0,39.5753,39.6481,39.5571,39.6208,37370.0
2021-05-17 12:10:00,43.51,43.57,43.48,43.55,80140.0,39.5935,39.6481,39.5662,39.6299,80140.0
2021-05-17 12:20:00,43.53,43.63,43.53,43.59,40270.0,39.6117,39.7027,39.6117,39.6663,40270.0
2021-05-17 12:30:00,43.56,43.61,43.54,43.6,116410.0,39.639,39.6845,39.6208,39.6754,116410.0
2021-05-17 12:40:00,43.6,43.69,43.6,43.65,99500.0,39.6754,39.7573,39.6754,39.7209,99500.0
2021-05-17 12:50:00,43.66,43.67,43.49,43.51,1456610.0,39.73,39.7391,39.5753,39.5935,1456610.0
2021-05-17 13:00:00,43.49,43.58,43.49,43.56,105590.0,39.5753,39.6572,39.5753,39.639,105590.0
2021-05-17 13:10:00,43.55,43.55,43.43,43.45,63370.0,39.6299,39.6299,39.5207,39.5389,63370.0
2021-05-17 13:20:00,43.43,43.46,43.38,43.46,48830.0,39.5207,39.548,39.4752,39.548,48830.0
2021-05-17 13:30:00,43.45,43.52,43.38,43.41,91250.0,39.5389,39.6026,39.4752,39.5025,91250.0
2021-05-17 13:40:00,43.38,43.41,43.29,43.4,60020.0,39.4752,39.5025,39.3933,39.4934,60020.0
2021-05-17 13:50:00,43.41,43.49,43.39,43.49,41550.0,39.5025,39.5753,39.4843,39.5753,41550.0
2021-05-17 14:00:00,43.44,43.6,43.42,43.57,155280.0,39.5298,39.6754,39.5116,39.6481,155280.0
2021-05-17 14:10:00,43.55,43.58,43.51,43.57,94270.0,39.6299,39.6572,39.5935,39.6481,94270.0
2021-05-17 14:20:00,43.59,43.65,43.55,43.62,78070.0,39.6663,39.7209,39.6299,39.6936,78070.0
2021-05-17 14:30:00,43.62,43.7,43.6,43.63,122310.0,39.6936,39.7664,39.6754,39.7027,122310.0
2021-05-17 14:40:00,43.65,43.71,43.62,43.71,121160.0,39.7209,39.7755,39.6936,39.7755,121160.0
2021-05-17 14:50:00,43.71,43.84,43.7,43.82,165000.0,39.7755,39.8938,39.7664,39.8756,165000.0
2021-05-17 15:00:00,43.82,43.93,43.8,43.92,120480.0,39.8756,39.9757,39.8574,39.9666,120480.0
2021-05-17 15:10:00,43.92,43.96,43.87,43.87,100150.0,39.9666,40.003,39.9211,39.9211,100150.0
2021-05-17 15:20:00,43.84,43.85,43.73,43.76,120320.0,39.8938,39.9029,39.7937,39.821,120320.0
2021-05-17 15:30:00,43.76,43.87,43.76,43.8,134590.0,39.821,39.9211,39.821,39.8574,134590.0
2021-05-17 15:40:00,43.81,43.94,43.8,43.87,166490.0,39.8665,39.9848,39.8574,39.9211,166490.0
2021-05-17 15:50:00,43.88,44.01,43.87,43.99,676490.0,39.9302,40.0485,39.9211,40.0303,676490.0
2021-05-18 09:30:00,44.39,44.44,44.1,44.34,453540.0,40.3943,40.4398,40.1304,40.3488,453540.0
2021-05-18 09:40:00,44.3,44.35,44.01,44.03,157220.0,40.3124,40.3579,40.0485,40.0667,157220.0
2021-05-18 09:50:00,44.0,44.22,43.96,44.16,135800.0,40.0394,40.2396,40.003,40.185,135800.0
2021-05-18 10:00:00,44.14,44.21,44.06,44.21,107980.0,40.1668,40.2305,40.094,40.2305,107980.0
2021-05-18 10:10:00,44.21,44.24,44.15,44.15,84340.0,40.2305,40.2578,40.1759,40.1759,84340.0
2021-05-18 10:20:00,44.18,44.3,44.16,44.22,92510.0,40.2032,40.3124,40.185,40.2396,92510.0
2021-05-18 10:30:00,44.23,44.27,44.12,44.12,96980.0,40.2487,40.2851,40.1486,40.1486,96980.0
2021-05-18 10:40:00,44.1,44.11,43.96,44.08,139150.0,40.1304,40.1395,40.003,40.1122,139150.0
2021-05-18 10:50:00,44.09,44.11,43.95,44.03,101660.0,40.1213,40.1395,39.9939,40.0667,101660.0
2021-05-18 11:00:00,44.04,44.13,44.01,44.05,108940.0,40.0758,40.1577,40.0485,40.0849,108940.0
2021-05-18 11:10:00,44.04,44.06,43.93,43.93,126400.0,40.0758,40.094,39.9757,39.9757,126400.0
2021-05-18 11:20:00,43.93,43.96,43.88,43.89,115930.0,39.9757,40.003,39.9302,39.9393,115930.0
2021-05-18 11:30:00,43.89,43.9,43.72,43.77,137220.0,39.9393,39.9484,39.7846,39.8301,137220.0
2021-05-18 11:40:00,43.79,43.9,43.76,43.88,88000.0,39.8483,39.9484,39.821,39.9302,88000.0
2021-05-18 11:50:00,43.9,43.9,43.8,43.81,73820.0,39.9484,39.9484,39.8574,39.8665,73820.0
2021-05-18 12:00:00,43.82,43.93,43.79,43.93,53280.0,39.8756,39.9757,39.8483,39.9757,53280.0
2021-05-18 12:10:00,43.91,43.96,43.88,43.89,58110.0,39.9575,40.003,39.9302,39.9393,58110.0
2021-05-18 12:20:00,43.91,44.03,43.87,44.03,63900.0,39.9575,40.0667,39.9211,40.0667,63900.0
2021-05-18 12:30:00,44.03,44.08,44.02,44.07,177780.0,40.0667,40.1122,40.0576,40.1031,177780.0
2021-05-18 12:40:00,44.06,44.1,44.06,44.07,72280.0,40.094,40.1304,40.094,40.1031,72280.0
2021-05-18 12:50:00,44.06,44.16,44.06,44.11,4352050.0,40.094,40.185,40.094,40.1395,4352050.0
2021-05-18 13:00:00,44.11,44.11,43.94,43.97,48110.0,40.1395,40.1395,39.9848,40.0121,48110.0
2021-05-18 13:10:00,43.99,44.0,43.93,43.94,82710.0,40.0303,40.0394,39.9757,39.9848,82710.0
2021-05-18 13:20:00,43.97,44.05,43.95,44.03,43510.0,40.0121,40.0849,39.9939,40.0667,43510.0
2021-05-18 13:30:00,44.05,44.06,44.0,44.01,63810.0,40.0849,40.094,40.0394,40.0485,63810.0
2021-05-18 13:40:00,44.02,44.03,43.94,43.96,50920.0,40.0576,40.0667,39.9848,40.003,50920.0
2021-05-18 13:50:00,43.98,43.99,43.94,43.96,64430.0,40.0212,40.0303,39.9848,40.003,64430.0
2021-05-18 14:00:00,43.97,43.98,43.88,43.93,96840.0,40.0121,40.0212,39.9302,39.9757,96840.0
2021-05-18 14:10:00,43.92,44.0,43.9,43.95,85900.0,39.9666,40.0394,39.9484,39.9939,85900.0
2021-05-18 14:20:00,43.96,43.99,43.84,43.84,81620.0,40.003,40.0303,39.8938,39.8938,81620.0
2021-05-18 14:30:00,43.87,43.88,43.71,43.72,103740.0,39.9211,39.9302,39.7755,39.7846,103740.0
2021-05-18 14:40:00,43.72,43.74,43.59,43.63,65380.0,39.7846,39.8028,39.6663,39.7027,65380.0
2021-05-18 14:50:00,43.64,43.71,43.62,43.67,107850.0,39.7118,39.7755,39.6936,39.7391,107850.0
2021-05-18 15:00:00,43.67,43.71,43.65,43.68,187730.0,39.7391,39.7755,39.7209,39.7482,187730.0
2021-05-18 15:10:00,43.69,43.7,43.61,43.64,119810.0,39.7573,39.7664,39.6845,39.7118,119810.0
2021-05-18 15:20:00,43.64,43.76,43.62,43.74,168990.0,39.7118,39.821,39.6936,39.8028,168990.0
2021-05-18 15:30:00,43.74,43.8,43.71,43.75,136010.0,39.8028,39.8574,39.7755,39.8119,136010.0
2021-05-18 15:40:00,43.76,43.8,43.56,43.58,298200.0,39.821,39.8574,39.639,39.6572,298200.0
2021-05-18 15:50:00,43.56,43.6,43.33,43.39,1045450.0,39.639,39.6754,39.4297,39.4843,1045450.0
2021-05-19 09:30:00,42.6,42.93,42.57,42.74,500700.0,38.7654,39.0657,38.7381,38.8928,500700.0
2021-05-19 09:40:00,42.74,42.95,42.59,42.81,479680.0,38.8928,39.0839,38.7563,38.9565,479680.0
2021-05-19 09:50:00,42.8,42.98,42.8,42.87,150680.0,38.9474,39.1112,38.9474,39.0111,150680.0
2021-05-19 10:00:00,42.84,43.04,42.76,43.03,139630.0,38.9838,39.1658,38.911,39.1567,139630.0
2021-05-19 10:10:00,43.04,43.12,42.9,43.11,125960.0,39.1658,39.2386,39.0384,39.2295,125960.0
2021-05-19 10:20:00,43.11,43.25,42.99,43.21,168550.0,39.2295,39.3569,39.1203,39.3205,168550.0
2021-05-19 10:30:00,43.19,43.27,43.12,43.17,178520.0,39.3023,39.3751,39.2386,39.2841,178520.0
2021-05-19 10:40:00,43.17,43.42,43.13,43.33,234330.0,39.2841,39.5116,39.2477,39.4297,234330.0
2021-05-19 10:50:00,43.34,43.54,43.32,43.49,232040.0,39.4388,39.6208,39.4206,39.5753,232040.0
2021-05-19 11:00:00,43.47,43.5,43.35,43.46,86710.0,39.5571,39.5844,39.4479,39.548,86710.0
2021-05-19 11:10:00,43.53,43.62,43.5,43.53,133730.0,39.6117,39.6936,39.5844,39.6117,133730.0
2021-05-19 11:20:00,43.52,43.64,43.52,43.62,126770.0,39.6026,39.7118,39.6026,39.6936,126770.0
2021-05-19 11:30:00,43.61,43.61,43.49,43.6,122270.0,39.6845,39.6845,39.5753,39.6754,122270.0
2021-05-19 11:40:00,43.58,43.6,43.43,43.46,83990.0,39.6572,39.6754,39.5207,39.548,83990.0
2021-05-19 11:50:00,43.49,43.58,43.41,43.54,78230.0,39.5753,39.6572,39.5025,39.6208,78230.0
2021-05-19 12:00:00,43.53,43.58,43.48,43.58,90110.0,39.6117,39.6572,39.5662,39.6572,90110.0
2021-05-19 12:10:00,43.58,43.71,43.58,43.67,103230.0,39.6572,39.7755,39.6572,39.7391,103230.0
2021-05-19 12:20:00,43.69,43.81,43.62,43.71,106150.0,39.7573,39.8665,39.6936,39.7755,106150.0
2021-05-19 12:30:00,43.71,43.74,43.64,43.69,78490.0,39.7755,39.8028,39.7118,39.7573,78490.0
2021-05-19 12:40:00,43.67,43.8,43.67,43.74,90700.0,39.7391,39.8574,39.7391,39.8028,90700.0
2021-05-19 12:50:00,43.71,43.8,43.68,43.74,114780.0,39.7755,39.8574,39.7482,39.8028,114780.0
2021-05-19 13:00:00,43.74,43.95,43.74,43.91,131330.0,39.8028,39.9939,39.8028,39.9575,131330.0
2021-05-19 13:10:00,43.91,44.04,43.9,43.97,208940.0,39.9575,40.0758,39.9484,40.0121,208940.0
2021-05-19 13:20:00,43.97,43.98,43.87,43.9,119210.0,40.0121,40.0212,39.9211,39.9484,119210.0
2021-05-19 13:30:00,43.91,43.91,43.71,43.81,104190.0,39.9575,39.9575,39.7755,39.8665,104190.0
2021-05-19 13:40:00,43.79,43.86,43.72,43.78,1297890.0,39.8483,39.912,39.7846,39.8392,1297890.0
2021-05-19 13:50:00,43.79,43.9,43.77,43.79,480280.0,39.8483,39.9484,39.8301,39.8483,480280.0
2021-05-19 14:00:00,43.78,44.01,43.65,43.85,584560.0,39.8392,40.0485,39.7209,39.9029,584560.0
2021-05-19 14:10:00,43.85,43.93,43.73,43.86,202340.0,39.9029,39.9757,39.7937,39.912,202340.0
2021-05-19 14:20:00,43.87,44.25,43.87,44.16,141610.0,39.9211,40.2669,39.9211,40.185,141610.0
2021-05-19 14:30:00,44.18,44.25,43.89,43.9,177060.0,40.2032,40.2669,39.9393,39.9484,177060.0
2021-05-19 14:40:00,43.87,43.91,43.79,43.83,184480.0,39.9211,39.9575,39.8483,39.8847,184480.0
2021-05-19 14:50:00,43.84,44.0,43.8,43.91,69400.0,39.8938,40.0394,39.8574,39.9575,69400.0
2021-05-19 15:00:00,43.86,43.98,43.77,43.96,107930.0,39.912,40.0212,39.8301,40.003,107930.0
2021-05-19 15:10:00,43.96,44.02,43.93,43.94,109290.0,40.003,40.0576,39.9757,39.9848,109290.0
2021-05-19 15:20:00,43.91,44.11,43.88,44.07,156310.0,39.9575,40.1395,39.9302,40.1031,156310.0
2021-05-19 15:30:00,44.07,44.07,43.93,43.99,204350.0,40.1031,40.1031,39.9757,40.0303,204350.0
2021-05-19 15:40:00,43.96,43.97,43.77,43.8,325650.0,40.003,40.0121,39.8301,39.8574,325650.0
2021-05-19 15:50:00,43.8,44.22,43.8,44.17,1310140.0,39.8574,40.2396,39.8574,40.1941,1310140.0
2021-05-20 09:30:00,44.57,45.05,44.53,44.93,822370.0,40.5581,40.9949,40.5217,40.8857,822370.0
2021-05-20 09:40:00,44.94,45.41,44.94,45.25,637750.0,40.8948,41.3225,40.8948,41.1769,637750.0
2021-05-20 09:50:00,45.23,45.44,45.22,45.35,471500.0,41.1587,41.3498,41.1496,41.2679,471500.0
2021-05-20 10:00:00,45.31,45.39,45.22,45.26,228930.0,41.2315,41.3043,41.1496,41.186,228930.0
2021-05-20 10:10:00,45.28,45.47,45.24,45.43,385880.0,41.2042,41.3771,41.1678,41.3407,385880.0
2021-05-20 10:20:00,45.45,45.53,45.38,45.5,262800.0,41.3589,41.4317,41.2952,41.4044,262800.0
2021-05-20 10:30:00,45.52,45.62,45.46,45.55,290210.0,41.4226,41.5136,41.368,41.4499,290210.0
2021-05-20 10:40:00,45.55,45.71,45.54,45.66,213610.0,41.4499,41.5955,41.4408,41.55,213610.0
2021-05-20 10:50:00,45.65,45.77,45.64,45.67,293630.0,41.5409,41.6501,41.5318,41.5591,293630.0
2021-05-20 11:00:00,45.67,45.83,45.65,45.78,343750.0,41.5591,41.7047,41.5409,41.6592,343750.0
2021-05-20 11:10:00,45.79,45.93,45.77,45.88,288650.0,41.6683,41.7957,41.6501,41.7502,288650.0
2021-05-20 11:20:00,45.88,45.88,45.66,45.78,453620.0,41.7502,41.7502,41.55,41.6592,453620.0
2021-05-20 11:30:00,45.83,45.85,45.71,45.78,164200.0,41.7047,41.7229,41.5955,41.6592,164200.0
2021-05-20 11:40:00,45.82,45.87,45.79,45.83,81750.0,41.6956,41.7411,41.6683,41.7047,81750.0
2021-05-20 11:50:00,45.85,45.88,45.79,45.79,191060.0,41.7229,41.7502,41.6683,41.6683,191060.0
2021-05-20 12:00:00,45.81,45.82,45.65,45.65,156000.0,41.6865,41.6956,41.5409,41.5409,156000.0
2021-05-20 12:10:00,45.65,45.76,45.62,45.73,151010.0,41.5409,41.641,41.5136,41.6137,151010.0
2021-05-20 12:20:00,45.74,45.77,45.65,45.67,1776750.0,41.6228,41.6501,41.5409,41.5591,1776750.0
2021-05-20 12:30:00,45.68,45.78,45.64,45.65,321770.0,41.5682,41.6592,41.5318,41.5409,321770.0
2021-05-20 12:40:00,45.66,45.69,45.61,45.63,65910.0,41.55,41.5773,41.5045,41.5227,65910.0
2021-05-20 12:50:00,45.65,45.67,45.58,45.67,120120.0,41.5409,41.5591,41.4772,41.5591,120120.0
2021-05-20 13:00:00,45.64,45.68,45.61,45.66,120650.0,41.5318,41.5682,41.5045,41.55,120650.0
2021-05-20 13:10:00,45.65,45.67,45.61,45.64,85820.0,41.5409,41.5591,41.5045,41.5318,85820.0
2021-05-20 13:20:00,45.64,45.7,45.64,45.67,72060.0,41.5318,41.5864,41.5318,41.5591,72060.0
2021-05-20 13:30:00,45.67,45.72,45.67,45.69,129800.0,41.5591,41.6046,41.5591,41.5773,129800.0
2021-05-20 13:40:00,45.68,45.69,45.66,45.66,167830.0,41.5682,41.5773,41.55,41.55,167830.0
2021-05-20 13:50:00,45.67,45.67,45.48,45.55,110300.0,41.5591,41.5591,41.3862,41.4499,110300.0
2021-05-20 14:00:00,45.56,45.59,45.54,45.57,64740.0,41.459,41.4863,41.4408,41.4681,64740.0
2021-05-20 14:10:00,45.57,45.64,45.54,45.63,72470.0,41.4681,41.5318,41.4408,41.5227,72470.0
2021-05-20 14:20:00,45.63,45.7,45.63,45.7,88050.0,41.5227,41.5864,41.5227,41.5864,88050.0
2021-05-20 14:30:00,45.69,45.7,45.65,45.67,86140.0,41.5773,41.5864,41.5409,41.5591,86140.0
2021-05-20 14:40:00,45.68,45.71,45.64,45.65,153380.0,41.5682,41.5955,41.5318,41.5409,153380.0
2021-05-20 14:50:00,45.65,45.76,45.64,45.71,199490.0,41.5409,41.641,41.5318,41.5955,199490.0
2021-05-20 15:00:00,45.69,45.71,45.62,45.62,79560.0,41.5773,41.5955,41.5136,41.5136,79560.0
2021-05-20 15:10:00,45.63,45.68,45.57,45.61,187020.0,41.5227,41.5682,41.4681,41.5045,187020.0
2021-05-20 15:20:00,45.61,45.62,45.57,45.61,161120.0,41.5045,41.5136,41.4681,41.5045,161120.0
2021-05-20 15:30:00,45.6,45.67,45.55,45.58,285120.0,41.4954,41.5591,41.4499,41.4772,285120.0
2021-05-20 15:40:00,45.58,45.6,45.51,45.54,316980.0,41.4772,41.4954,41.4135,41.4408,316980.0
2021-05-20 15:50:00,45.53,45.6,45.44,45.51,1095330.0,41.4317,41.4954,41.3498,41.4135,1095330.0
2021-05-21 09:30:00,45.8,45.8,45.32,45.37,1044910.0,41.6774,41.6774,41.2406,41.2861,1044910.0
2021-05-21 09:40:00,45.37,45.56,45.33,45.56,95060.0,41.2861,41.459,41.2497,41.459,95060.0
2021-05-21 09:50:00,45.56,45.74,45.48,45.71,96760.0,41.459,41.6228,41.3862,41.5955,96760.0
2021-05-21 10:00:00,45.73,45.76,45.42,45.49,103240.0,41.6137,41.641,41.3316,41.3953,103240.0
2021-05-21 10:10:00,45.47,45.53,45.25,45.27,134560.0,41.3771,41.4317,41.1769,41.1951,134560.0
2021-05-21 10:20:00,45.27,45.41,45.26,45.26,78130.0,41.1951,41.3225,41.186,41.186,78130.0
2021-05-21 10:30:00,45.26,45.42,45.2,45.23,44360.0,41.186,41.3316,41.1314,41.1587,44360.0
2021-05-21 10:40:00,45.23,45.26,45.13,45.19,75660.0,41.1587,41.186,41.0677,41.1223,75660.0
2021-05-21 10:50:00,45.16,45.22,45.08,45.22,91240.0,41.095,41.1496,41.0222,41.1496,91240.0
2021-05-21 11:00:00,45.24,45.24,45.11,45.19,60500.0,41.1678,41.1678,41.0495,41.1223,60500.0
2021-05-21 11:10:00,45.21,45.24,45.15,45.2,43540.0,41.1405,41.1678,41.0859,41.1314,43540.0
2021-05-21 11:20:00,45.21,45.22,45.02,45.03,70370.0,41.1405,41.1496,40.9676,40.9767,70370.0
2021-05-21 11:30:00,45.03,45.12,45.01,45.07,49800.0,40.9767,41.0586,40.9585,41.0131,49800.0
2021-05-21 11:40:00,45.08,45.12,45.01,45.05,63940.0,41.0222,41.0586,40.9585,40.9949,63940.0
2021-05-21 11:50:00,45.07,45.1,44.94,44.98,59950.0,41.0131,41.0404,40.8948,40.9312,59950.0
2021-05-21 12:00:00,44.97,45.08,44.93,44.99,80760.0,40.9221,41.0222,40.8857,40.9403,80760.0
2021-05-21 12:10:00,45.0,45.06,45.0,45.05,44230.0,40.9494,41.004,40.9494,40.9949,44230.0
2021-05-21 12:20:00,45.05,45.07,44.97,45.01,32270.0,40.9949,41.0131,40.9221,40.9585,32270.0
2021-05-21 12:30:00,45.03,45.09,45.03,45.08,26780.0,40.9767,41.0313,40.9767,41.0222,26780.0
2021-05-21 12:40:00,45.09,45.13,45.07,45.11,24460.0,41.0313,41.0677,41.0131,41.0495,24460.0
2021-05-21 12:50:00,45.1,45.18,45.05,45.18,1970550.0,41.0404,41.1132,40.9949,41.1132,1970550.0
2021-05-21 13:00:00,45.17,45.22,45.17,45.21,138020.0,41.1041,41.1496,41.1041,41.1405,138020.0
2021-05-21 13:10:00,45.21,45.25,45.17,45.17,37190.0,41.1405,41.1769,41.1041,41.1041,37190.0
2021-05-21 13:20:00,45.19,45.26,45.19,45.25,25190.0,41.1223,41.186,41.1223,41.1769,25190.0
2021-05-21 13:30:00,45.24,45.32,45.24,45.3,30320.0,41.1678,41.2406,41.1678,41.2224,30320.0
2021-05-21 13:40:00,45.28,45.3,45.23,45.25,33530.0,41.2042,41.2224,41.1587,41.1769,33530.0
2021-05-21 13:50:00,45.26,45.28,45.24,45.25,35680.0,41.186,41.2042,41.1678,41.1769,35680.0
2021-05-21 14:00:00,45.28,45.35,45.24,45.35,45950.0,41.2042,41.2679,41.1678,41.2679,45950.0
2021-05-21 14:10:00,45.34,45.35,45.28,45.28,21270.0,41.2588,41.2679,41.2042,41.2042,21270.0
2021-05-21 14:20:00,45.25,45.29,45.22,45.22,50850.0,41.1769,41.2133,41.1496,41.1496,50850.0
2021-05-21 14:30:00,45.23,45.31,45.15,45.15,62730.0,41.1587,41.2315,41.0859,41.0859,62730.0
2021-05-21 14:40:00,45.18,45.21,45.15,45.21,128970.0,41.1132,41.1405,41.0859,41.1405,128970.0
2021-05-21 14:50:00,45.2,45.22,45.16,45.18,115960.0,41.1314,41.1496,41.095,41.1132,115960.0
2021-05-21 15:00:00,45.18,45.19,45.14,45.16,52590.0,41.1132,41.1223,41.0768,41.095,52590.0
2021-05-21 15:10:00,45.16,45.25,45.15,45.23,61490.0,41.095,41.1769,41.0859,41.1587,61490.0
2021-05-21 15:20:00,45.23,45.28,45.22,45.25,63590.0,41.1587,41.2042,41.1496,41.1769,63590.0
2021-05-21 15:30:00,45.25,45.25,45.12,45.15,72100.0,41.1769,41.1769,41.0586,41.0859,72100.0
2021-05-21 15:40:00,45.11,45.15,45.02,45.1,163580.0,41.0495,41.0859,40.9676,41.0404,163580.0
2021-05-21 15:50:00,45.16,45.17,45.03,45.12,781460.0,41.095,41.1041,40.9767,41.0586,781460.0
2021-05-24 09:30:00,45.69,45.95,45.64,45.88,509940.0,41.5773,41.8139,41.5318,41.7502,509940.0
2021-05-24 09:40:00,45.89,45.96,45.84,45.91,161340.0,41.7593,41.823,41.7138,41.7775,161340.0
2021-05-24 09:50:00,45.92,45.95,45.84,45.87,159100.0,41.7866,41.8139,41.7138,41.7411,159100.0
2021-05-24 10:00:00,45.89,45.91,45.83,45.88,190470.0,41.7593,41.7775,41.7047,41.7502,190470.0
2021-05-24 10:10:00,45.91,45.99,45.89,45.95,226770.0,41.7775,41.8503,41.7593,41.8139,226770.0
2021-05-24 10:20:00,45.96,46.08,45.96,45.96,140900.0,41.823,41.9322,41.823,41.823,140900.0
2021-05-24 10:30:00,45.98,46.02,45.96,46.01,95100.0,41.8412,41.8776,41.823,41.8685,95100.0
2021-05-24 10:40:00,46.01,46.05,45.93,45.93,43760.0,41.8685,41.9049,41.7957,41.7957,43760.0
2021-05-24 10:50:00,45.97,46.04,45.92,45.92,72450.0,41.8321,41.8958,41.7866,41.7866,72450.0
2021-05-24 11:00:00,45.98,45.98,45.93,45.95,58840.0,41.8412,41.8412,41.7957,41.8139,58840.0
2021-05-24 11:10:00,45.95,46.12,45.94,46.08,134410.0,41.8139,41.9686,41.8048,41.9322,134410.0
2021-05-24 11:20:00,46.09,46.09,46.0,46.06,96130.0,41.9413,41.9413,41.8594,41.914,96130.0
2021-05-24 11:30:00,46.07,46.08,46.0,46.01,71600.0,41.9231,41.9322,41.8594,41.8685,71600.0
2021-05-24 11:40:00,46.0,46.07,46.0,46.07,63390.0,41.8594,41.9231,41.8594,41.9231,63390.0
2021-05-24 11:50:00,46.05,46.07,46.0,46.02,86660.0,41.9049,41.9231,41.8594,41.8776,86660.0
2021-05-24 12:00:00,46.02,46.04,45.99,45.99,55640.0,41.8776,41.8958,41.8503,41.8503,55640.0
2021-05-24 12:10:00,46.0,46.04,45.98,46.0,50860.0,41.8594,41.8958,41.8412,41.8594,50860.0
2021-05-24 12:20:00,46.01,46.03,45.96,45.98,32320.0,41.8685,41.8867,41.823,41.8412,32320.0
2021-05-24 12:30:00,45.98,46.02,45.98,46.01,56320.0,41.8412,41.8776,41.8412,41.8685,56320.0
2021-05-24 12:40:00,46.01,46.02,45.97,46.0,84330.0,41.8685,41.8776,41.8321,41.8594,84330.0
2021-05-24 12:50:00,46.0,46.01,45.98,45.98,41850.0,41.8594,41.8685,41.8412,41.8412,41850.0
2021-05-24 13:00:00,45.99,46.05,45.99,46.01,80200.0,41.8503,41.9049,41.8503,41.8685,80200.0
2021-05-24 13:10:00,46.01,46.08,46.01,46.08,132310.0,41.8685,41.9322,41.8685,41.9322,132310.0
2021-05-24 13:20:00,46.08,46.09,46.05,46.08,48580.0,41.9322,41.9413,41.9049,41.9322,48580.0
2021-05-24 13:30:00,46.08,46.15,46.08,46.14,84100.0,41.9322,41.9959,41.9322,41.9868,84100.0
2021-05-24 13:40:00,46.14,46.17,46.14,46.14,61280.0,41.9868,42.0141,41.9868,41.9868,61280.0
2021-05-24 13:50:00,46.15,46.15,46.11,46.11,45440.0,41.9959,41.9959,41.9595,41.9595,45440.0
2021-05-24 14:00:00,46.11,46.17,46.11,46.14,71340.0,41.9595,42.0141,41.9595,41.9868,71340.0
2021-05-24 14:10:00,46.15,46.16,46.12,46.15,79460.0,41.9959,42.005,41.9686,41.9959,79460.0
2021-05-24 14:20:00,46.16,46.22,46.14,46.18,141830.0,42.005,42.0596,41.9868,42.0232,141830.0
2021-05-24 14:30:00,46.21,46.24,46.18,46.18,259640.0,42.0505,42.0778,42.0232,42.0232,259640.0
2021-05-24 14:40:00,46.17,46.21,46.17,46.19,88830.0,42.0141,42.0505,42.0141,42.0323,88830.0
2021-05-24 14:50:00,46.2,46.21,46.13,46.13,123960.0,42.0414,42.0505,41.9777,41.9777,123960.0
2021-05-24 15:00:00,46.11,46.14,46.1,46.12,161820.0,41.9595,41.9868,41.9504,41.9686,161820.0
2021-05-24 15:10:00,46.13,46.16,46.11,46.12,130760.0,41.9777,42.005,41.9595,41.9686,130760.0
2021-05-24 15:20:00,46.11,46.14,46.05,46.13,151220.0,41.9595,41.9868,41.9049,41.9777,151220.0
2021-05-24 15:30:00,46.14,46.14,46.06,46.1,255400.0,41.9868,41.9868,41.914,41.9504,255400.0
2021-05-24 15:40:00,46.1,46.14,46.08,46.11,256910.0,41.9504,41.9868,41.9322,41.9595,256910.0
2021-05-24 15:50:00,46.06,46.08,45.9,45.92,1196040.0,41.914,41.9322,41.7684,41.7866,1196040.0
2021-05-25 09:30:00,46.19,46.25,46.08,46.2,426320.0,42.0323,42.0869,41.9322,42.0414,426320.0
2021-05-25 09:40:00,46.21,46.3,46.04,46.13,169720.0,42.0505,42.1324,41.8958,41.9777,169720.0
2021-05-25 09:50:00,46.08,46.1,45.77,45.84,276530.0,41.9322,41.9504,41.6501,41.7138,276530.0
2021-05-25 10:00:00,45.82,45.97,45.79,45.86,96340.0,41.6956,41.8321,41.6683,41.732,96340.0
2021-05-25 10:10:00,45.85,45.9,45.81,45.81,95410.0,41.7229,41.7684,41.6865,41.6865,95410.0
2021-05-25 10:20:00,45.8,45.88,45.8,45.88,115270.0,41.6774,41.7502,41.6774,41.7502,115270.0
2021-05-25 10:30:00,45.89,45.94,45.74,45.86,80660.0,41.7593,41.8048,41.6228,41.732,80660.0
2021-05-25 10:40:00,45.87,45.97,45.8,45.94,141510.0,41.7411,41.8321,41.6774,41.8048,141510.0
2021-05-25 10:50:00,45.96,46.02,45.95,45.98,111900.0,41.823,41.8776,41.8139,41.8412,111900.0
2021-05-25 11:00:00,45.99,46.02,45.82,45.83,68050.0,41.8503,41.8776,41.6956,41.7047,68050.0
2021-05-25 11:10:00,45.83,45.87,45.67,45.68,118710.0,41.7047,41.7411,41.5591,41.5682,118710.0
2021-05-25 11:20:00,45.71,45.79,45.67,45.67,55070.0,41.5955,41.6683,41.5591,41.5591,55070.0
2021-05-25 11:30:00,45.71,45.76,45.65,45.75,59580.0,41.5955,41.641,41.5409,41.6319,59580.0
2021-05-25 11:40:00,45.79,45.86,45.75,45.84,85260.0,41.6683,41.732,41.6319,41.7138,85260.0
2021-05-25 11:50:00,45.84,45.92,45.73,45.92,62010.0,41.7138,41.7866,41.6137,41.7866,62010.0
2021-05-25 12:00:00,45.9,45.91,45.82,45.87,49020.0,41.7684,41.7775,41.6956,41.7411,49020.0
2021-05-25 12:10:00,45.88,45.89,45.84,45.86,30990.0,41.7502,41.7593,41.7138,41.732,30990.0
2021-05-25 12:20:00,45.87,45.87,45.82,45.84,31900.0,41.7411,41.7411,41.6956,41.7138,31900.0
2021-05-25 12:30:00,45.86,45.9,45.83,45.84,20000.0,41.732,41.7684,41.7047,41.7138,20000.0
2021-05-25 12:40:00,45.85,45.85,45.8,45.81,20720.0,41.7229,41.7229,41.6774,41.6865,20720.0
2021-05-25 12:50:00,45.78,45.87,45.78,45.85,40600.0,41.6592,41.7411,41.6592,41.7229,40600.0
2021-05-25 13:00:00,45.83,45.85,45.73,45.81,63970.0,41.7047,41.7229,41.6137,41.6865,63970.0
2021-05-25 13:10:00,45.83,45.93,45.82,45.92,66000.0,41.7047,41.7957,41.6956,41.7866,66000.0
2021-05-25 13:20:00,45.92,45.94,45.9,45.94,33130.0,41.7866,41.8048,41.7684,41.8048,33130.0
2021-05-25 13:30:00,45.92,45.95,45.88,45.93,57290.0,41.7866,41.8139,41.7502,41.7957,57290.0
2021-05-25 13:40:00,45.89,45.92,45.86,45.9,28490.0,41.7593,41.7866,41.732,41.7684,28490.0
2021-05-25 13:50:00,45.92,45.96,45.89,45.93,34850.0,41.7866,41.823,41.7593,41.7957,34850.0
2021-05-25 14:00:00,45.93,45.93,45.83,45.9,64890.0,41.7957,41.7957,41.7047,41.7684,64890.0
2021-05-25 14:10:00,45.88,45.97,45.88,45.94,72200.0,41.7502,41.8321,41.7502,41.8048,72200.0
2021-05-25 14:20:00,45.96,46.01,45.95,45.99,77230.0,41.823,41.8685,41.8139,41.8503,77230.0
2021-05-25 14:30:00,45.98,46.03,45.93,45.97,85030.0,41.8412,41.8867,41.7957,41.8321,85030.0
2021-05-25 14:40:00,45.99,46.01,45.95,45.98,78260.0,41.8503,41.8685,41.8139,41.8412,78260.0
2021-05-25 14:50:00,46.0,46.0,45.92,45.96,102180.0,41.8594,41.8594,41.7866,41.823,102180.0
2021-05-25 15:00:00,45.96,45.97,45.87,45.9,71930.0,41.823,41.8321,41.7411,41.7684,71930.0
2021-05-25 15:10:00,45.88,45.89,45.84,45.88,85980.0,41.7502,41.7593,41.7138,41.7502,85980.0
2021-05-25 15:20:00,45.89,45.95,45.86,45.9,99300.0,41.7593,41.8139,41.732,41.7684,99300.0
2021-05-25 15:30:00,45.89,45.9,45.83,45.9,97910.0,41.7593,41.7684,41.7047,41.7684,97910.0
2021-05-25 15:40:00,45.88,45.91,45.85,45.85,142320.0,41.7502,41.7775,41.7229,41.7229,142320.0
2021-05-25 15:50:00,45.84,46.0,45.84,45.97,659240.0,41.7138,41.8594,41.7138,41.8321,659240.0
2021-05-26 09:30:00,46.15,46.21,46.03,46.11,439290.0,41.9959,42.0505,41.8867,41.9595,439290.0
2021-05-26 09:40:00,46.11,46.14,45.84,45.86,162070.0,41.9595,41.9868,41.7138,41.732,162070.0
2021-05-26 09:50:00,45.84,45.88,45.74,45.74,103570.0,41.7138,41.7502,41.6228,41.6228,103570.0
2021-05-26 10:00:00,45.74,45.86,45.66,45.81,135370.0,41.6228,41.732,41.55,41.6865,135370.0
2021-05-26 10:10:00,45.83,45.87,45.74,45.85,72060.0,41.7047,41.7411,41.6228,41.7229,72060.0
2021-05-26 10:20:00,45.83,45.86,45.8,45.84,79730.0,41.7047,41.732,41.6774,41.7138,79730.0
2021-05-26 10:30:00,45.85,45.93,45.83,45.89,99880.0,41.7229,41.7957,41.7047,41.7593,99880.0
2021-05-26 10:40:00,45.91,45.94,45.84,45.85,72700.0,41.7775,41.8048,41.7138,41.7229,72700.0
2021-05-26 10:50:00,45.82,45.89,45.81,45.82,71520.0,41.6956,41.7593,41.6865,41.6956,71520.0
2021-05-26 11:00:00,45.81,45.83,45.7,45.74,69570.0,41.6865,41.7047,41.5864,41.6228,69570.0
2021-05-26 11:10:00,45.74,45.82,45.72,45.77,83450.0,41.6228,41.6956,41.6046,41.6501,83450.0
2021-05-26 11:20:00,45.76,45.77,45.64,45.67,69340.0,41.641,41.6501,41.5318,41.5591,69340.0
2021-05-26 11:30:00,45.68,45.68,45.55,45.64,58860.0,41.5682,41.5682,41.4499,41.5318,58860.0
2021-05-26 11:40:00,45.66,45.76,45.66,45.75,88910.0,41.55,41.641,41.55,41.6319,88910.0
2021-05-26 11:50:00,45.75,45.84,45.74,45.83,111410.0,41.6319,41.7138,41.6228,41.7047,111410.0
2021-05-26 12:00:00,45.83,45.87,45.82,45.85,63160.0,41.7047,41.7411,41.6956,41.7229,63160.0
2021-05-26 12:10:00,45.86,45.87,45.82,45.84,45510.0,41.732,41.7411,41.6956,41.7138,45510.0
2021-05-26 12:20:00,45.84,45.89,45.82,45.87,71800.0,41.7138,41.7593,41.6956,41.7411,71800.0
2021-05-26 12:30:00,45.87,45.94,45.87,45.92,83130.0,41.7411,41.8048,41.7411,41.7866,83130.0
2021-05-26 12:40:00,45.93,45.94,45.87,45.91,148880.0,41.7957,41.8048,41.7411,41.7775,148880.0
2021-05-26 12:50:00,45.91,45.94,45.89,45.92,76000.0,41.7775,41.8048,41.7593,41.7866,76000.0
2021-05-26 13:00:00,45.93,45.94,45.81,45.81,84000.0,41.7957,41.8048,41.6865,41.6865,84000.0
2021-05-26 13:10:00,45.81,45.84,45.76,45.83,69430.0,41.6865,41.7138,41.641,41.7047,69430.0
2021-05-26 13:20:00,45.84,45.85,45.81,45.81,29000.0,41.7138,41.7229,41.6865,41.6865,29000.0
2021-05-26 13:30:00,45.83,45.84,45.79,45.8,52300.0,41.7047,41.7138,41.6683,41.6774,52300.0
2021-05-26 13:40:00,45.81,45.86,45.77,45.86,63850.0,41.6865,41.732,41.6501,41.732,63850.0
2021-05-26 13:50:00,45.85,45.87,45.77,45.86,89750.0,41.7229,41.7411,41.6501,41.732,89750.0
2021-05-26 14:00:00,45.86,45.92,45.86,45.9,120740.0,41.732,41.7866,41.732,41.7684,120740.0
2021-05-26 14:10:00,45.9,45.94,45.89,45.93,107800.0,41.7684,41.8048,41.7593,41.7957,107800.0
2021-05-26 14:20:00,45.93,45.97,45.93,45.96,96240.0,41.7957,41.8321,41.7957,41.823,96240.0
2021-05-26 14:30:00,45.97,45.98,45.92,45.93,41310.0,41.8321,41.8412,41.7866,41.7957,41310.0
2021-05-26 14:40:00,45.93,45.97,45.92,45.94,30150.0,41.7957,41.8321,41.7866,41.8048,30150.0
2021-05-26 14:50:00,45.94,45.94,45.87,45.9,32360.0,41.8048,41.8048,41.7411,41.7684,32360.0
2021-05-26 15:00:00,45.9,45.92,45.87,45.9,67680.0,41.7684,41.7866,41.7411,41.7684,67680.0
2021-05-26 15:10:00,45.89,45.96,45.88,45.95,69830.0,41.7593,41.823,41.7502,41.8139,69830.0
2021-05-26 15:20:00,45.95,46.02,45.95,45.98,171450.0,41.8139,41.8776,41.8139,41.8412,171450.0
2021-05-26 15:30:00,45.99,46.02,45.94,45.95,122590.0,41.8503,41.8776,41.8048,41.8139,122590.0
2021-05-26 15:40:00,45.94,46.0,45.92,45.97,237280.0,41.8048,41.8594,41.7866,41.8321,237280.0
2021-05-26 15:50:00,45.95,46.09,45.94,46.07,672990.0,41.8139,41.9413,41.8048,41.9231,672990.0
2021-05-27 09:30:00,46.0,46.16,45.96,46.14,305870.0,41.8594,42.005,41.823,41.9868,305870.0
2021-05-27 09:40:00,46.14,46.18,45.99,46.03,98710.0,41.9868,42.0232,41.8503,41.8867,98710.0
2021-05-27 09:50:00,46.08,46.14,46.04,46.08,61090.0,41.9322,41.9868,41.8958,41.9322,61090.0
2021-05-27 10:00:00,46.06,46.25,46.01,46.23,131170.0,41.914,42.0869,41.8685,42.0687,131170.0
2021-05-27 10:10:00,46.23,46.37,46.2,46.34,110890.0,42.0687,42.1961,42.0414,42.1688,110890.0
2021-05-27 10:20:00,46.36,46.36,46.29,46.34,61750.0,42.187,42.187,42.1233,42.1688,61750.0
2021-05-27 10:30:00,46.35,46.54,46.33,46.51,159900.0,42.1779,42.3508,42.1597,42.3235,159900.0
2021-05-27 10:40:00,46.53,46.53,46.42,46.48,138740.0,42.3417,42.3417,42.2416,42.2962,138740.0
2021-05-27 10:50:00,46.49,46.49,46.3,46.44,174160.0,42.3053,42.3053,42.1324,42.2598,174160.0
2021-05-27 11:00:00,46.45,46.62,46.44,46.62,240340.0,42.2689,42.4236,42.2598,42.4236,240340.0
2021-05-27 11:10:00,46.6,46.69,46.59,46.69,138080.0,42.4054,42.4873,42.3963,42.4873,138080.0
2021-05-27 11:20:00,46.68,46.7,46.56,46.56,170850.0,42.4782,42.4964,42.369,42.369,170850.0
2021-05-27 11:30:00,46.54,46.6,46.5,46.57,114980.0,42.3508,42.4054,42.3144,42.3781,114980.0
2021-05-27 11:40:00,46.58,46.67,46.57,46.6,185020.0,42.3872,42.4691,42.3781,42.4054,185020.0
2021-05-27 11:50:00,46.59,46.67,46.54,46.66,129560.0,42.3963,42.4691,42.3508,42.46,129560.0
2021-05-27 12:00:00,46.66,46.66,46.62,46.63,127060.0,42.46,42.46,42.4236,42.4327,127060.0
2021-05-27 12:10:00,46.63,46.67,46.62,46.65,121790.0,42.4327,42.4691,42.4236,42.4509,121790.0
2021-05-27 12:20:00,46.66,46.66,46.61,46.61,82700.0,42.46,42.46,42.4145,42.4145,82700.0
2021-05-27 12:30:00,46.64,46.65,46.54,46.56,161650.0,42.4418,42.4509,42.3508,42.369,161650.0
2021-05-27 12:40:00,46.56,46.6,46.56,46.57,114960.0,42.369,42.4054,42.369,42.3781,114960.0
2021-05-27 12:50:00,46.58,46.64,46.56,46.56,173530.0,42.3872,42.4418,42.369,42.369,173530.0
2021-05-27 13:00:00,46.58,46.63,46.55,46.6,121290.0,42.3872,42.4327,42.3599,42.4054,121290.0
2021-05-27 13:10:00,46.6,46.65,46.59,46.63,100700.0,42.4054,42.4509,42.3963,42.4327,100700.0
2021-05-27 13:20:00,46.64,46.66,46.59,46.6,105690.0,42.4418,42.46,42.3963,42.4054,105690.0
2021-05-27 13:30:00,46.6,46.63,46.52,46.57,129300.0,42.4054,42.4327,42.3326,42.3781,129300.0
2021-05-27 13:40:00,46.58,46.62,46.56,46.57,72440.0,42.3872,42.4236,42.369,42.3781,72440.0
2021-05-27 13:50:00,46.59,46.63,46.58,46.61,50260.0,42.3963,42.4327,42.3872,42.4145,50260.0
2021-05-27 14:00:00,46.6,46.61,46.49,46.49,111990.0,42.4054,42.4145,42.3053,42.3053,111990.0
2021-05-27 14:10:00,46.5,46.55,46.49,46.52,106150.0,42.3144,42.3599,42.3053,42.3326,106150.0
2021-05-27 14:20:00,46.52,46.56,46.47,46.56,136700.0,42.3326,42.369,42.2871,42.369,136700.0
2021-05-27 14:30:00,46.55,46.6,46.52,46.56,394670.0,42.3599,42.4054,42.3326,42.369,394670.0
2021-05-27 14:40:00,46.57,46.6,46.55,46.58,87310.0,42.3781,42.4054,42.3599,42.3872,87310.0
2021-05-27 14:50:00,46.58,46.62,46.56,46.56,140720.0,42.3872,42.4236,42.369,42.369,140720.0
2021-05-27 15:00:00,46.57,46.58,46.47,46.5,88510.0,42.3781,42.3872,42.2871,42.3144,88510.0
2021-05-27 15:10:00,46.51,46.58,46.49,46.57,134720.0,42.3235,42.3872,42.3053,42.3781,134720.0
2021-05-27 15:20:00,46.56,46.61,46.53,46.57,147940.0,42.369,42.4145,42.3417,42.3781,147940.0
2021-05-27 15:30:00,46.58,46.62,46.52,46.61,226060.0,42.3872,42.4236,42.3326,42.4145,226060.0
2021-05-27 15:40:00,46.61,46.63,46.54,46.54,307490.0,42.4145,42.4327,42.3508,42.3508,307490.0
2021-05-27 15:50:00,46.53,46.84,46.53,46.78,2060410.0,42.3417,42.6238,42.3417,42.5692,2060410.0
2021-05-28 09:30:00,47.0,47.2,46.8,47.05,653620.0,42.7694,42.9514,42.5874,42.8149,653620.0
2021-05-28 09:40:00,47.05,47.09,46.95,47.05,225290.0,42.8149,42.8513,42.7239,42.8149,225290.0
2021-05-28 09:50:00,47.06,47.07,46.9,47.06,170380.0,42.824,42.8331,42.6784,42.824,170380.0
2021-05-28 10:00:00,47.04,47.04,46.87,46.87,135530.0,42.8058,42.8058,42.6511,42.6511,135530.0
2021-05-28 10:10:00,46.86,46.96,46.84,46.96,107950.0,42.642,42.733,42.6238,42.733,107950.0
2021-05-28 10:20:00,46.95,46.97,46.77,46.8,93570.0,42.7239,42.7421,42.5601,42.5874,93570.0
2021-05-28 10:30:00,46.79,46.91,46.79,46.87,76210.0,42.5783,42.6875,42.5783,42.6511,76210.0
2021-05-28 10:40:00,46.88,46.96,46.87,46.9,79280.0,42.6602,42.733,42.6511,42.6784,79280.0
2021-05-28 10:50:00,46.9,46.96,46.9,46.92,54650.0,42.6784,42.733,42.6784,42.6966,54650.0
2021-05-28 11:00:00,46.94,46.98,46.93,46.96,61500.0,42.7148,42.7512,42.7057,42.733,61500.0
2021-05-28 11:10:00,46.98,47.13,46.97,47.13,126120.0,42.7512,42.8877,42.7421,42.8877,126120.0
2021-05-28 11:20:00,47.13,47.2,47.13,47.19,224700.0,42.8877,42.9514,42.8877,42.9423,224700.0
2021-05-28 11:30:00,47.19,47.29,47.16,47.23,459340.0,42.9423,43.0333,42.915,42.9787,459340.0
2021-05-28 11:40:00,47.21,47.3,47.19,47.24,156460.0,42.9605,43.0424,42.9423,42.9878,156460.0
2021-05-28 11:50:00,47.24,47.26,47.22,47.24,100900.0,42.9878,43.006,42.9696,42.9878,100900.0
2021-05-28 12:00:00,47.24,47.33,47.23,47.26,89440.0,42.9878,43.0697,42.9787,43.006,89440.0
2021-05-28 12:10:00,47.26,47.31,47.26,47.26,80700.0,43.006,43.0515,43.006,43.006,80700.0
2021-05-28 12:20:00,47.26,47.29,47.21,47.24,151460.0,43.006,43.0333,42.9605,42.9878,151460.0
2021-05-28 12:30:00,47.24,47.27,47.21,47.25,69710.0,42.9878,43.0151,42.9605,42.9969,69710.0
2021-05-28 12:40:00,47.26,47.26,47.18,47.2,94080.0,43.006,43.006,42.9332,42.9514,94080.0
2021-05-28 12:50:00,47.21,47.25,47.21,47.24,66080.0,42.9605,42.9969,42.9605,42.9878,66080.0
2021-05-28 13:00:00,47.25,47.29,47.24,47.27,55190.0,42.9969,43.0333,42.9878,43.0151,55190.0
2021-05-28 13:10:00,47.27,47.28,47.26,47.27,82220.0,43.0151,43.0242,43.006,43.0151,82220.0
2021-05-28 13:20:00,47.27,47.27,47.2,47.21,153820.0,43.0151,43.0151,42.9514,42.9605,153820.0
2021-05-28 13:30:00,47.21,47.25,47.16,47.19,172710.0,42.9605,42.9969,42.915,42.9423,172710.0
2021-05-28 13:40:00,47.18,47.24,47.16,47.23,229750.0,42.9332,42.9878,42.915,42.9787,229750.0
2021-05-28 13:50:00,47.22,47.22,47.13,47.15,101450.0,42.9696,42.9696,42.8877,42.9059,101450.0
2021-05-28 14:00:00,47.16,47.24,47.15,47.19,233200.0,42.915,42.9878,42.9059,42.9423,233200.0
2021-05-28 14:10:00,47.2,47.26,47.17,47.24,179650.0,42.9514,43.006,42.9241,42.9878,179650.0
2021-05-28 14:20:00,47.23,47.25,47.21,47.23,66080.0,42.9787,42.9969,42.9605,42.9787,66080.0
2021-05-28 14:30:00,47.25,47.25,47.2,47.22,67230.0,42.9969,42.9969,42.9514,42.9696,67230.0
2021-05-28 14:40:00,47.23,47.27,47.23,47.26,49110.0,42.9787,43.0151,42.9787,43.006,49110.0
2021-05-28 14:50:00,47.26,47.28,47.24,47.24,74250.0,43.006,43.0242,42.9878,42.9878,74250.0
2021-05-28 15:00:00,47.23,47.28,47.2,47.24,146780.0,42.9787,43.0242,42.9514,42.9878,146780.0
2021-05-28 15:10:00,47.22,47.3,47.17,47.29,186860.0,42.9696,43.0424,42.9241,43.0333,186860.0
2021-05-28 15:20:00,47.29,47.36,47.28,47.36,315180.0,43.0333,43.097,43.0242,43.097,315180.0
2021-05-28 15:30:00,47.34,47.42,47.34,47.4,463720.0,43.0788,43.1516,43.0788,43.1334,463720.0
2021-05-28 15:40:00,47.38,47.46,47.35,47.38,1267280.0,43.1152,43.188,43.0879,43.1152,1267280.0
2021-05-28 15:50:00,47.35,47.39,47.15,47.25,2037160.0,43.0879,43.1243,42.9059,42.9969,2037160.0
2021-06-01 09:30:00,47.54,47.7,47.54,47.65,388580.0,43.2608,43.4064,43.2608,43.3609,388580.0
2021-06-01 09:40:00,47.67,47.8,47.62,47.65,133800.0,43.3791,43.4974,43.3336,43.3609,133800.0
2021-06-01 09:50:00,47.66,47.69,47.5,47.58,157470.0,43.37,43.3973,43.2244,43.2972,157470.0
2021-06-01 10:00:00,47.6,47.63,47.49,47.53,129830.0,43.3154,43.3427,43.2153,43.2517,129830.0
2021-06-01 10:10:00,47.5,47.52,47.15,47.25,418740.0,43.2244,43.2426,42.9059,42.9969,418740.0
2021-06-01 10:20:00,47.24,47.35,47.13,47.33,100140.0,42.9878,43.0879,42.8877,43.0697,100140.0
2021-06-01 10:30:00,47.35,47.41,47.17,47.2,130450.0,43.0879,43.1425,42.9241,42.9514,130450.0
2021-06-01 10:40:00,47.18,47.34,46.89,46.9,282740.0,42.9332,43.0788,42.6693,42.6784,282740.0
2021-06-01 10:50:00,46.9,46.93,46.72,46.82,333500.0,42.6784,42.7057,42.5146,42.6056,333500.0
2021-06-01 11:00:00,46.84,46.91,46.8,46.86,163990.0,42.6238,42.6875,42.5874,42.642,163990.0
2021-06-01 11:10:00,46.87,46.97,46.86,46.96,121160.0,42.6511,42.7421,42.642,42.733,121160.0
2021-06-01 11:20:00,46.96,47.04,46.96,47.02,72700.0,42.733,42.8058,42.733,42.7876,72700.0
2021-06-01 11:30:00,47.02,47.11,46.98,47.07,69930.0,42.7876,42.8695,42.7512,42.8331,69930.0
2021-06-01 11:40:00,47.06,47.07,46.98,47.0,103670.0,42.824,42.8331,42.7512,42.7694,103670.0
2021-06-01 11:50:00,46.98,47.12,46.97,47.11,94000.0,42.7512,42.8786,42.7421,42.8695,94000.0
2021-06-01 12:00:00,47.12,47.12,47.01,47.06,100280.0,42.8786,42.8786,42.7785,42.824,100280.0
2021-06-01 12:10:00,47.06,47.06,47.02,47.03,50550.0,42.824,42.824,42.7876,42.7967,50550.0
2021-06-01 12:20:00,47.03,47.08,47.02,47.06,77620.0,42.7967,42.8422,42.7876,42.824,77620.0
2021-06-01 12:30:00,47.06,47.06,46.94,46.98,70080.0,42.824,42.824,42.7148,42.7512,70080.0
2021-06-01 12:40:00,46.99,47.0,46.94,46.94,82410.0,42.7603,42.7694,42.7148,42.7148,82410.0
2021-06-01 12:50:00,46.93,46.94,46.84,46.89,69990.0,42.7057,42.7148,42.6238,42.6693,69990.0
2021-06-01 13:00:00,46.87,46.9,46.77,46.84,131280.0,42.6511,42.6784,42.5601,42.6238,131280.0
2021-06-01 13:10:00,46.85,46.85,46.79,46.83,61410.0,42.6329,42.6329,42.5783,42.6147,61410.0
2021-06-01 13:20:00,46.82,46.94,46.79,46.92,106270.0,42.6056,42.7148,42.5783,42.6966,106270.0
2021-06-01 13:30:00,46.92,46.97,46.92,46.96,63110.0,42.6966,42.7421,42.6966,42.733,63110.0
2021-06-01 13:40:00,46.95,46.95,46.89,46.94,84760.0,42.7239,42.7239,42.6693,42.7148,84760.0
2021-06-01 13:50:00,46.94,46.95,46.91,46.95,37840.0,42.7148,42.7239,42.6875,42.7239,37840.0
2021-06-01 14:00:00,46.93,46.94,46.89,46.89,64180.0,42.7057,42.7148,42.6693,42.6693,64180.0
2021-06-01 14:10:00,46.89,46.92,46.85,46.87,51010.0,42.6693,42.6966,42.6329,42.6511,51010.0
2021-06-01 14:20:00,46.88,47.03,46.88,47.01,126670.0,42.6602,42.7967,42.6602,42.7785,126670.0
2021-06-01 14:30:00,47.01,47.09,46.99,47.07,101090.0,42.7785,42.8513,42.7603,42.8331,101090.0
2021-06-01 14:40:00,47.08,47.12,47.07,47.09,133020.0,42.8422,42.8786,42.8331,42.8513,133020.0
2021-06-01 14:50:00,47.1,47.18,47.08,47.18,205960.0,42.8604,42.9332,42.8422,42.9332,205960.0
2021-06-01 15:00:00,47.19,47.2,47.13,47.15,150970.0,42.9423,42.9514,42.8877,42.9059,150970.0
2021-06-01 15:10:00,47.15,47.15,47.09,47.11,102880.0,42.9059,42.9059,42.8513,42.8695,102880.0
2021-06-01 15:20:00,47.11,47.12,47.02,47.02,68980.0,42.8695,42.8786,42.7876,42.7876,68980.0
2021-06-01 15:30:00,47.02,47.03,46.98,47.01,216960.0,42.7876,42.7967,42.7512,42.7785,216960.0
2021-06-01 15:40:00,47.01,47.02,46.94,47.02,206930.0,42.7785,42.7876,42.7148,42.7876,206930.0
2021-06-01 15:50:00,47.01,47.02,46.78,46.86,1140760.0,42.7785,42.7876,42.5692,42.642,1140760.0
2021-06-02 09:30:00,47.18,47.29,46.95,47.25,633410.0,42.9332,43.0333,42.7239,42.9969,633410.0
2021-06-02 09:40:00,47.27,47.6,47.25,47.6,351560.0,43.0151,43.3154,42.9969,43.3154,351560.0
2021-06-02 09:50:00,47.63,47.63,47.39,47.4,190040.0,43.3427,43.3427,43.1243,43.1334,190040.0
2021-06-02 10:00:00,47.39,47.49,47.31,47.49,149580.0,43.1243,43.2153,43.0515,43.2153,149580.0
2021-06-02 10:10:00,47.48,47.54,47.41,47.48,141610.0,43.2062,43.2608,43.1425,43.2062,141610.0
2021-06-02 10:20:00,47.49,47.6,47.46,47.58,104280.0,43.2153,43.3154,43.188,43.2972,104280.0
2021-06-02 10:30:00,47.58,47.75,47.58,47.73,230050.0,43.2972,43.4519,43.2972,43.4337,230050.0
2021-06-02 10:40:00,47.71,47.77,47.65,47.67,165820.0,43.4155,43.4701,43.3609,43.3791,165820.0
2021-06-02 10:50:00,47.7,47.7,47.48,47.51,93850.0,43.4064,43.4064,43.2062,43.2335,93850.0
2021-06-02 11:00:00,47.54,47.57,47.44,47.44,88820.0,43.2608,43.2881,43.1698,43.1698,88820.0
2021-06-02 11:10:00,47.45,47.52,47.43,47.48,94970.0,43.1789,43.2426,43.1607,43.2062,94970.0
2021-06-02 11:20:00,47.49,47.53,47.42,47.51,102350.0,43.2153,43.2517,43.1516,43.2335,102350.0
2021-06-02 11:30:00,47.5,47.58,47.48,47.55,198120.0,43.2244,43.2972,43.2062,43.2699,198120.0
2021-06-02 11:40:00,47.54,47.55,47.48,47.53,119080.0,43.2608,43.2699,43.2062,43.2517,119080.0
2021-06-02 11:50:00,47.54,47.58,47.45,47.5,128570.0,43.2608,43.2972,43.1789,43.2244,128570.0
2021-06-02 12:00:00,47.5,47.55,47.45,47.55,86370.0,43.2244,43.2699,43.1789,43.2699,86370.0
2021-06-02 12:10:00,47.54,47.56,47.44,47.44,87350.0,43.2608,43.279,43.1698,43.1698,87350.0
2021-06-02 12:20:00,47.43,47.44,47.25,47.28,117100.0,43.1607,43.1698,42.9969,43.0242,117100.0
2021-06-02 12:30:00,47.28,47.37,47.26,47.32,56900.0,43.0242,43.1061,43.006,43.0606,56900.0
2021-06-02 12:40:00,47.34,47.35,47.26,47.32,221450.0,43.0788,43.0879,43.006,43.0606,221450.0
2021-06-02 12:50:00,47.33,47.35,47.27,47.29,170710.0,43.0697,43.0879,43.0151,43.0333,170710.0
2021-06-02 13:00:00,47.29,47.35,47.29,47.33,66060.0,43.0333,43.0879,43.0333,43.0697,66060.0
2021-06-02 13:10:00,47.34,47.34,47.22,47.22,77030.0,43.0788,43.0788,42.9696,42.9696,77030.0
2021-06-02 13:20:00,47.21,47.22,47.1,47.14,118240.0,42.9605,42.9696,42.8604,42.8968,118240.0
2021-06-02 13:30:00,47.14,47.27,47.13,47.26,87770.0,42.8968,43.0151,42.8877,43.006,87770.0
2021-06-02 13:40:00,47.24,47.24,47.14,47.16,64670.0,42.9878,42.9878,42.8968,42.915,64670.0
2021-06-02 13:50:00,47.16,47.21,47.16,47.2,73500.0,42.915,42.9605,42.915,42.9514,73500.0
2021-06-02 14:00:00,47.2,47.25,47.2,47.2,88690.0,42.9514,42.9969,42.9514,42.9514,88690.0
2021-06-02 14:10:00,47.21,47.26,47.12,47.24,164380.0,42.9605,43.006,42.8786,42.9878,164380.0
2021-06-02 14:20:00,47.26,47.3,47.23,47.25,96960.0,43.006,43.0424,42.9787,42.9969,96960.0
2021-06-02 14:30:00,47.27,47.27,47.19,47.23,121870.0,43.0151,43.0151,42.9423,42.9787,121870.0
2021-06-02 14:40:00,47.23,47.27,47.21,47.27,178560.0,42.9787,43.0151,42.9605,43.0151,178560.0
2021-06-02 14:50:00,47.25,47.27,47.19,47.24,107580.0,42.9969,43.0151,42.9423,42.9878,107580.0
2021-06-02 15:00:00,47.23,47.26,47.18,47.24,117560.0,42.9787,43.006,42.9332,42.9878,117560.0
2021-06-02 15:10:00,47.25,47.29,47.25,47.28,81700.0,42.9969,43.0333,42.9969,43.0242,81700.0
2021-06-02 15:20:00,47.27,47.29,47.24,47.27,89300.0,43.0151,43.0333,42.9878,43.0151,89300.0
2021-06-02 15:30:00,47.27,47.32,47.23,47.3,114870.0,43.0151,43.0606,42.9787,43.0424,114870.0
2021-06-02 15:40:00,47.28,47.31,47.26,47.29,136850.0,43.0242,43.0515,43.006,43.0333,136850.0
2021-06-02 15:50:00,47.3,47.43,47.27,47.38,873130.0,43.0424,43.1607,43.0151,43.1152,873130.0
2021-06-03 09:30:00,46.88,46.97,46.52,46.56,567650.0,42.6602,42.7421,42.3326,42.369,567650.0
2021-06-03 09:40:00,46.53,46.62,46.44,46.48,315760.0,42.3417,42.4236,42.2598,42.2962,315760.0
2021-06-03 09:50:00,46.49,46.49,46.33,46.37,201450.0,42.3053,42.3053,42.1597,42.1961,201450.0
2021-06-03 10:00:00,46.36,46.75,46.35,46.68,259930.0,42.187,42.5419,42.1779,42.4782,259930.0
2021-06-03 10:10:00,46.7,46.72,46.52,46.61,128670.0,42.4964,42.5146,42.3326,42.4145,128670.0
2021-06-03 10:20:00,46.61,46.7,46.58,46.6,117420.0,42.4145,42.4964,42.3872,42.4054,117420.0
2021-06-03 10:30:00,46.56,46.66,46.49,46.49,122800.0,42.369,42.46,42.3053,42.3053,122800.0
2021-06-03 10:40:00,46.48,46.76,46.43,46.74,454760.0,42.2962,42.551,42.2507,42.5328,454760.0
2021-06-03 10:50:00,46.78,46.82,46.64,46.82,435650.0,42.5692,42.6056,42.4418,42.6056,435650.0
2021-06-03 11:00:00,46.81,46.98,46.77,46.95,140190.0,42.5965,42.7512,42.5601,42.7239,140190.0
2021-06-03 11:10:00,46.95,46.98,46.81,46.85,385680.0,42.7239,42.7512,42.5965,42.6329,385680.0
2021-06-03 11:20:00,46.86,46.91,46.81,46.87,179520.0,42.642,42.6875,42.5965,42.6511,179520.0
2021-06-03 11:30:00,46.85,46.88,46.7,46.72,99110.0,42.6329,42.6602,42.4964,42.5146,99110.0
2021-06-03 11:40:00,46.74,46.74,46.68,46.68,157560.0,42.5328,42.5328,42.4782,42.4782,157560.0
2021-06-03 11:50:00,46.68,46.75,46.66,46.75,148880.0,42.4782,42.5419,42.46,42.5419,148880.0
2021-06-03 12:00:00,46.77,46.81,46.71,46.81,57450.0,42.5601,42.5965,42.5055,42.5965,57450.0
2021-06-03 12:10:00,46.78,46.78,46.65,46.65,84030.0,42.5692,42.5692,42.4509,42.4509,84030.0
2021-06-03 12:20:00,46.62,46.71,46.59,46.71,93430.0,42.4236,42.5055,42.3963,42.5055,93430.0
2021-06-03 12:30:00,46.7,46.7,46.6,46.67,56110.0,42.4964,42.4964,42.4054,42.4691,56110.0
2021-06-03 12:40:00,46.68,46.72,46.68,46.7,125070.0,42.4782,42.5146,42.4782,42.4964,125070.0
2021-06-03 12:50:00,46.69,46.83,46.67,46.81,258060.0,42.4873,42.6147,42.4691,42.5965,258060.0
2021-06-03 13:00:00,46.79,46.83,46.75,46.83,185090.0,42.5783,42.6147,42.5419,42.6147,185090.0
2021-06-03 13:10:00,46.84,46.86,46.79,46.86,166060.0,42.6238,42.642,42.5783,42.642,166060.0
2021-06-03 13:20:00,46.87,46.93,46.84,46.92,97280.0,42.6511,42.7057,42.6238,42.6966,97280.0
2021-06-03 13:30:00,46.91,46.91,46.85,46.86,78800.0,42.6875,42.6875,42.6329,42.642,78800.0
2021-06-03 13:40:00,46.83,46.9,46.82,46.86,207890.0,42.6147,42.6784,42.6056,42.642,207890.0
2021-06-03 13:50:00,46.87,46.9,46.83,46.84,97100.0,42.6511,42.6784,42.6147,42.6238,97100.0
2021-06-03 14:00:00,46.84,46.87,46.81,46.84,140610.0,42.6238,42.6511,42.5965,42.6238,140610.0
2021-06-03 14:10:00,46.86,46.86,46.72,46.74,135320.0,42.642,42.642,42.5146,42.5328,135320.0
2021-06-03 14:20:00,46.73,46.74,46.68,46.72,198740.0,42.5237,42.5328,42.4782,42.5146,198740.0
2021-06-03 14:30:00,46.74,46.83,46.72,46.72,205630.0,42.5328,42.6147,42.5146,42.5146,205630.0
2021-06-03 14:40:00,46.71,46.81,46.71,46.8,47800.0,42.5055,42.5965,42.5055,42.5874,47800.0
2021-06-03 14:50:00,46.8,46.81,46.7,46.7,98780.0,42.5874,42.5965,42.4964,42.4964,98780.0
2021-06-03 15:00:00,46.71,46.8,46.67,46.75,157240.0,42.5055,42.5874,42.4691,42.5419,157240.0
2021-06-03 15:10:00,46.74,46.83,46.7,46.71,212750.0,42.5328,42.6147,42.4964,42.5055,212750.0
2021-06-03 15:20:00,46.7,46.79,46.7,46.76,372240.0,42.4964,42.5783,42.4964,42.551,372240.0
2021-06-03 15:30:00,46.78,46.83,46.72,46.74,397040.0,42.5692,42.6147,42.5146,42.5328,397040.0
2021-06-03 15:40:00,46.74,46.76,46.62,46.69,527690.0,42.5328,42.551,42.4236,42.4873,527690.0
2021-06-03 15:50:00,46.72,46.76,46.48,46.48,1754730.0,42.5146,42.551,42.2962,42.2962,1754730.0
2021-06-04 09:30:00,46.99,47.36,46.95,47.17,1477600.0,42.7603,43.097,42.7239,42.9241,1477600.0
2021-06-04 09:40:00,47.19,47.59,47.14,47.48,710250.0,42.9423,43.3063,42.8968,43.2062,710250.0
2021-06-04 09:50:00,47.51,47.52,47.38,47.52,467090.0,43.2335,43.2426,43.1152,43.2426,467090.0
2021-06-04 10:00:00,47.51,47.75,47.48,47.69,654830.0,43.2335,43.4519,43.2062,43.3973,654830.0
2021-06-04 10:10:00,47.7,47.84,47.7,47.73,339400.0,43.4064,43.5338,43.4064,43.4337,339400.0
2021-06-04 10:20:00,47.74,47.76,47.58,47.58,282070.0,43.4428,43.461,43.2972,43.2972,282070.0
2021-06-04 10:30:00,47.58,47.62,47.51,47.57,278490.0,43.2972,43.3336,43.2335,43.2881,278490.0
2021-06-04 10:40:00,47.58,47.75,47.51,47.74,254160.0,43.2972,43.4519,43.2335,43.4428,254160.0
2021-06-04 10:50:00,47.72,47.75,47.57,47.61,154560.0,43.4246,43.4519,43.2881,43.3245,154560.0
2021-06-04 11:00:00,47.58,47.68,47.5,47.68,98050.0,43.2972,43.3882,43.2244,43.3882,98050.0
2021-06-04 11:10:00,47.68,47.72,47.6,47.61,131730.0,43.3882,43.4246,43.3154,43.3245,131730.0
2021-06-04 11:20:00,47.62,47.65,47.59,47.65,89410.0,43.3336,43.3609,43.3063,43.3609,89410.0
2021-06-04 11:30:00,47.65,47.65,47.55,47.55,165560.0,43.3609,43.3609,43.2699,43.2699,165560.0
2021-06-04 11:40:00,47.57,47.6,47.45,47.49,155820.0,43.2881,43.3154,43.1789,43.2153,155820.0
2021-06-04 11:50:00,47.48,47.48,47.38,47.41,146950.0,43.2062,43.2062,43.1152,43.1425,146950.0
2021-06-04 12:00:00,47.41,47.43,47.36,47.4,95570.0,43.1425,43.1607,43.097,43.1334,95570.0
2021-06-04 12:10:00,47.39,47.44,47.34,47.34,114310.0,43.1243,43.1698,43.0788,43.0788,114310.0
2021-06-04 12:20:00,47.34,47.37,47.31,47.33,133420.0,43.0788,43.1061,43.0515,43.0697,133420.0
2021-06-04 12:30:00,47.33,47.43,47.33,47.4,154320.0,43.0697,43.1607,43.0697,43.1334,154320.0
2021-06-04 12:40:00,47.41,47.43,47.37,47.39,135600.0,43.1425,43.1607,43.1061,43.1243,135600.0
2021-06-04 12:50:00,47.39,47.46,47.39,47.46,127900.0,43.1243,43.188,43.1243,43.188,127900.0
2021-06-04 13:00:00,47.46,47.47,47.37,47.42,118240.0,43.188,43.1971,43.1061,43.1516,118240.0
2021-06-04 13:10:00,47.42,47.42,47.31,47.34,114880.0,43.1516,43.1516,43.0515,43.0788,114880.0
2021-06-04 13:20:00,47.34,47.37,47.33,47.34,92400.0,43.0788,43.1061,43.0697,43.0788,92400.0
2021-06-04 13:30:00,47.35,47.37,47.3,47.34,80050.0,43.0879,43.1061,43.0424,43.0788,80050.0
2021-06-04 13:40:00,47.35,47.43,47.34,47.4,82140.0,43.0879,43.1607,43.0788,43.1334,82140.0
2021-06-04 13:50:00,47.41,47.5,47.4,47.46,92340.0,43.1425,43.2244,43.1334,43.188,92340.0
2021-06-04 14:00:00,47.46,47.56,47.45,47.53,93490.0,43.188,43.279,43.1789,43.2517,93490.0
2021-06-04 14:10:00,47.54,47.6,47.52,47.57,104620.0,43.2608,43.3154,43.2426,43.2881,104620.0
2021-06-04 14:20:00,47.59,47.59,47.48,47.49,137360.0,43.3063,43.3063,43.2062,43.2153,137360.0
2021-06-04 14:30:00,47.51,47.53,47.49,47.52,115200.0,43.2335,43.2517,43.2153,43.2426,115200.0
2021-06-04 14:40:00,47.52,47.53,47.48,47.5,76230.0,43.2426,43.2517,43.2062,43.2244,76230.0
2021-06-04 14:50:00,47.48,47.5,47.41,47.42,161050.0,43.2062,43.2244,43.1425,43.1516,161050.0
2021-06-04 15:00:00,47.42,47.49,47.41,47.43,93590.0,43.1516,43.2153,43.1425,43.1607,93590.0
2021-06-04 15:10:00,47.44,47.48,47.43,47.48,154560.0,43.1698,43.2062,43.1607,43.2062,154560.0
2021-06-04 15:20:00,47.48,47.5,47.41,47.49,287760.0,43.2062,43.2244,43.1425,43.2153,287760.0
2021-06-04 15:30:00,47.49,47.58,47.48,47.5,398770.0,43.2153,43.2972,43.2062,43.2244,398770.0
2021-06-04 15:40:00,47.49,47.54,47.45,47.51,306820.0,43.2153,43.2608,43.1789,43.2335,306820.0
2021-06-04 15:50:00,47.52,47.56,47.4,47.5,1307530.0,43.2426,43.279,43.1334,43.2244,1307530.0
2021-06-07 09:30:00,47.33,47.45,47.08,47.19,480740.0,43.0697,43.1789,42.8422,42.9423,480740.0
2021-06-07 09:40:00,47.18,47.21,47.03,47.19,232740.0,42.9332,42.9605,42.7967,42.9423,232740.0
2021-06-07 09:50:00,47.21,47.22,46.87,46.88,331620.0,42.9605,42.9696,42.6511,42.6602,331620.0
2021-06-07 10:00:00,46.88,46.92,46.78,46.84,312860.0,42.6602,42.6966,42.5692,42.6238,312860.0
2021-06-07 10:10:00,46.81,46.81,46.59,46.67,306140.0,42.5965,42.5965,42.3963,42.4691,306140.0
2021-06-07 10:20:00,46.63,46.68,46.6,46.63,368570.0,42.4327,42.4782,42.4054,42.4327,368570.0
2021-06-07 10:30:00,46.65,46.73,46.57,46.7,281450.0,42.4509,42.5237,42.3781,42.4964,281450.0
2021-06-07 10:40:00,46.7,46.7,46.55,46.63,541260.0,42.4964,42.4964,42.3599,42.4327,541260.0
2021-06-07 10:50:00,46.64,46.77,46.64,46.73,149240.0,42.4418,42.5601,42.4418,42.5237,149240.0
2021-06-07 11:00:00,46.71,46.71,46.53,46.58,353070.0,42.5055,42.5055,42.3417,42.3872,353070.0
2021-06-07 11:10:00,46.59,46.6,46.42,46.46,377760.0,42.3963,42.4054,42.2416,42.278,377760.0
2021-06-07 11:20:00,46.45,46.49,46.35,46.4,236270.0,42.2689,42.3053,42.1779,42.2234,236270.0
2021-06-07 11:30:00,46.4,46.46,46.36,46.4,232860.0,42.2234,42.278,42.187,42.2234,232860.0
2021-06-07 11:40:00,46.38,46.38,46.27,46.31,359190.0,42.2052,42.2052,42.1051,42.1415,359190.0
2021-06-07 11:50:00,46.32,46.41,46.31,46.4,202210.0,42.1506,42.2325,42.1415,42.2234,202210.0
2021-06-07 12:00:00,46.4,46.49,46.4,46.42,256630.0,42.2234,42.3053,42.2234,42.2416,256630.0
2021-06-07 12:10:00,46.41,46.44,46.33,46.38,307220.0,42.2325,42.2598,42.1597,42.2052,307220.0
2021-06-07 12:20:00,46.4,46.47,46.4,46.46,117360.0,42.2234,42.2871,42.2234,42.278,117360.0
2021-06-07 12:30:00,46.47,46.51,46.41,46.44,210600.0,42.2871,42.3235,42.2325,42.2598,210600.0
2021-06-07 12:40:00,46.44,46.46,46.43,46.46,100100.0,42.2598,42.278,42.2507,42.278,100100.0
2021-06-07 12:50:00,46.47,46.49,46.41,46.43,107590.0,42.2871,42.3053,42.2325,42.2507,107590.0
2021-06-07 13:00:00,46.44,46.46,46.35,46.35,135290.0,42.2598,42.278,42.1779,42.1779,135290.0
2021-06-07 13:10:00,46.34,46.38,46.31,46.34,238880.0,42.1688,42.2052,42.1415,42.1688,238880.0
2021-06-07 13:20:00,46.36,46.4,46.34,46.37,183810.0,42.187,42.2234,42.1688,42.1961,183810.0
2021-06-07 13:30:00,46.37,46.4,46.33,46.37,148210.0,42.1961,42.2234,42.1597,42.1961,148210.0
2021-06-07 13:40:00,46.37,46.39,46.25,46.32,332280.0,42.1961,42.2143,42.0869,42.1506,332280.0
2021-06-07 13:50:00,46.33,46.35,46.27,46.28,291260.0,42.1597,42.1779,42.1051,42.1142,291260.0
2021-06-07 14:00:00,46.27,46.35,46.27,46.34,260960.0,42.1051,42.1779,42.1051,42.1688,260960.0
2021-06-07 14:10:00,46.34,46.36,46.31,46.34,148470.0,42.1688,42.187,42.1415,42.1688,148470.0
2021-06-07 14:20:00,46.34,46.36,46.32,46.35,165350.0,42.1688,42.187,42.1506,42.1779,165350.0
2021-06-07 14:30:00,46.35,46.4,46.32,46.38,125980.0,42.1779,42.2234,42.1506,42.2052,125980.0
2021-06-07 14:40:00,46.39,46.41,46.35,46.36,129980.0,42.2143,42.2325,42.1779,42.187,129980.0
2021-06-07 14:50:00,46.36,46.49,46.35,46.48,141770.0,42.187,42.3053,42.1779,42.2962,141770.0
2021-06-07 15:00:00,46.47,46.47,46.42,46.45,149630.0,42.2871,42.2871,42.2416,42.2689,149630.0
2021-06-07 15:10:00,46.45,46.48,46.42,46.48,176120.0,42.2689,42.2962,42.2416,42.2962,176120.0
2021-06-07 15:20:00,46.48,46.57,46.48,46.51,228930.0,42.2962,42.3781,42.2962,42.3235,228930.0
2021-06-07 15:30:00,46.51,46.53,46.46,46.47,242850.0,42.3235,42.3417,42.278,42.2871,242850.0
2021-06-07 15:40:00,46.47,46.5,46.43,46.43,439440.0,42.2871,42.3144,42.2507,42.2507,439440.0
2021-06-07 15:50:00,46.44,46.55,46.37,46.38,2911980.0,42.2598,42.3599,42.1961,42.2052,2911980.0
2021-06-08 09:30:00,46.81,47.14,46.66,47.09,689220.0,42.5965,42.8968,42.46,42.8513,689220.0
2021-06-08 09:40:00,47.07,47.24,47.07,47.15,362320.0,42.8331,42.9878,42.8331,42.9059,362320.0
2021-06-08 09:50:00,47.16,47.16,46.8,46.83,176700.0,42.915,42.915,42.5874,42.6147,176700.0
2021-06-08 10:00:00,46.85,46.88,46.69,46.76,211210.0,42.6329,42.6602,42.4873,42.551,211210.0
2021-06-08 10:10:00,46.77,46.81,46.64,46.66,161820.0,42.5601,42.5965,42.4418,42.46,161820.0
2021-06-08 10:20:00,46.67,46.68,46.54,46.55,143920.0,42.4691,42.4782,42.3508,42.3599,143920.0
2021-06-08 10:30:00,46.54,46.61,46.51,46.59,191340.0,42.3508,42.4145,42.3235,42.3963,191340.0
2021-06-08 10:40:00,46.59,46.73,46.58,46.71,97620.0,42.3963,42.5237,42.3872,42.5055,97620.0
2021-06-08 10:50:00,46.71,46.73,46.57,46.58,62250.0,42.5055,42.5237,42.3781,42.3872,62250.0
2021-06-08 11:00:00,46.6,46.68,46.55,46.68,79060.0,42.4054,42.4782,42.3599,42.4782,79060.0
2021-06-08 11:10:00,46.67,46.67,46.56,46.56,90340.0,42.4691,42.4691,42.369,42.369,90340.0
2021-06-08 11:20:00,46.55,46.57,46.43,46.47,151200.0,42.3599,42.3781,42.2507,42.2871,151200.0
2021-06-08 11:30:00,46.49,46.5,46.42,46.45,181240.0,42.3053,42.3144,42.2416,42.2689,181240.0
2021-06-08 11:40:00,46.47,46.55,46.41,46.49,363470.0,42.2871,42.3599,42.2325,42.3053,363470.0
2021-06-08 11:50:00,46.48,46.48,46.41,46.46,116150.0,42.2962,42.2962,42.2325,42.278,116150.0
2021-06-08 12:00:00,46.46,46.59,46.45,46.59,122810.0,42.278,42.3963,42.2689,42.3963,122810.0
2021-06-08 12:10:00,46.58,46.61,46.55,46.57,68510.0,42.3872,42.4145,42.3599,42.3781,68510.0
2021-06-08 12:20:00,46.56,46.56,46.52,46.55,72130.0,42.369,42.369,42.3326,42.3599,72130.0
2021-06-08 12:30:00,46.6,46.62,46.57,46.57,70110.0,42.4054,42.4236,42.3781,42.3781,70110.0
2021-06-08 12:40:00,46.58,46.59,46.51,46.51,81840.0,42.3872,42.3963,42.3235,42.3235,81840.0
2021-06-08 12:50:00,46.52,46.6,46.51,46.59,84210.0,42.3326,42.4054,42.3235,42.3963,84210.0
2021-06-08 13:00:00,46.59,46.61,46.57,46.57,91290.0,42.3963,42.4145,42.3781,42.3781,91290.0
2021-06-08 13:10:00,46.58,46.58,46.44,46.46,96710.0,42.3872,42.3872,42.2598,42.278,96710.0
2021-06-08 13:20:00,46.45,46.47,46.42,46.44,76060.0,42.2689,42.2871,42.2416,42.2598,76060.0
2021-06-08 13:30:00,46.44,46.49,46.43,46.44,33180.0,42.2598,42.3053,42.2507,42.2598,33180.0
2021-06-08 13:40:00,46.44,46.5,46.43,46.47,195220.0,42.2598,42.3144,42.2507,42.2871,195220.0
2021-06-08 13:50:00,46.46,46.48,46.41,46.42,168220.0,42.278,42.2962,42.2325,42.2416,168220.0
2021-06-08 14:00:00,46.42,46.48,46.42,46.45,123150.0,42.2416,42.2962,42.2416,42.2689,123150.0
2021-06-08 14:10:00,46.45,46.47,46.43,46.46,187140.0,42.2689,42.2871,42.2507,42.278,187140.0
2021-06-08 14:20:00,46.44,46.48,46.43,46.46,157770.0,42.2598,42.2962,42.2507,42.278,157770.0
2021-06-08 14:30:00,46.46,46.49,46.44,46.45,107680.0,42.278,42.3053,42.2598,42.2689,107680.0
2021-06-08 14:40:00,46.45,46.46,46.41,46.43,166270.0,42.2689,42.278,42.2325,42.2507,166270.0
2021-06-08 14:50:00,46.43,46.5,46.43,46.48,186710.0,42.2507,42.3144,42.2507,42.2962,186710.0
2021-06-08 15:00:00,46.49,46.49,46.44,46.48,241990.0,42.3053,42.3053,42.2598,42.2962,241990.0
2021-06-08 15:10:00,46.48,46.48,46.44,46.45,118660.0,42.2962,42.2962,42.2598,42.2689,118660.0
2021-06-08 15:20:00,46.46,46.46,46.36,46.4,187400.0,42.278,42.278,42.187,42.2234,187400.0
2021-06-08 15:30:00,46.4,46.42,46.38,46.39,236880.0,42.2234,42.2416,42.2052,42.2143,236880.0
2021-06-08 15:40:00,46.39,46.42,46.37,46.37,214370.0,42.2143,42.2416,42.1961,42.1961,214370.0
2021-06-08 15:50:00,46.39,46.47,46.35,46.35,1202620.0,42.2143,42.2871,42.1779,42.1779,1202620.0
2021-06-09 09:30:00,46.66,46.72,46.43,46.48,311490.0,42.46,42.5146,42.2507,42.2962,311490.0
2021-06-09 09:40:00,46.45,46.6,46.35,46.35,135560.0,42.2689,42.4054,42.1779,42.1779,135560.0
2021-06-09 09:50:00,46.37,46.53,46.22,46.48,140300.0,42.1961,42.3417,42.0596,42.2962,140300.0
2021-06-09 10:00:00,46.53,46.53,46.38,46.43,112100.0,42.3417,42.3417,42.2052,42.2507,112100.0
2021-06-09 10:10:00,46.42,46.45,46.36,46.43,59050.0,42.2416,42.2689,42.187,42.2507,59050.0
2021-06-09 10:20:00,46.44,46.5,46.38,46.39,58210.0,42.2598,42.3144,42.2052,42.2143,58210.0
2021-06-09 10:30:00,46.41,46.45,46.37,46.43,131920.0,42.2325,42.2689,42.1961,42.2507,131920.0
2021-06-09 10:40:00,46.44,46.45,46.21,46.21,162740.0,42.2598,42.2689,42.0505,42.0505,162740.0
2021-06-09 10:50:00,46.22,46.37,46.17,46.35,264050.0,42.0596,42.1961,42.0141,42.1779,264050.0
2021-06-09 11:00:00,46.36,46.46,46.35,46.46,79120.0,42.187,42.278,42.1779,42.278,79120.0
2021-06-09 11:10:00,46.46,46.5,46.41,46.5,82410.0,42.278,42.3144,42.2325,42.3144,82410.0
2021-06-09 11:20:00,46.5,46.5,46.4,46.45,85450.0,42.3144,42.3144,42.2234,42.2689,85450.0
2021-06-09 11:30:00,46.46,46.5,46.4,46.47,108210.0,42.278,42.3144,42.2234,42.2871,108210.0
2021-06-09 11:40:00,46.44,46.46,46.4,46.42,66710.0,42.2598,42.278,42.2234,42.2416,66710.0
2021-06-09 11:50:00,46.4,46.46,46.37,46.45,33000.0,42.2234,42.278,42.1961,42.2689,33000.0
2021-06-09 12:00:00,46.44,46.48,46.41,46.48,52490.0,42.2598,42.2962,42.2325,42.2962,52490.0
2021-06-09 12:10:00,46.47,46.54,46.46,46.53,66920.0,42.2871,42.3508,42.278,42.3417,66920.0
2021-06-09 12:20:00,46.53,46.54,46.43,46.49,385750.0,42.3417,42.3508,42.2507,42.3053,385750.0
2021-06-09 12:30:00,46.49,46.51,46.48,46.5,44100.0,42.3053,42.3235,42.2962,42.3144,44100.0
2021-06-09 12:40:00,46.5,46.52,46.47,46.48,53370.0,42.3144,42.3326,42.2871,42.2962,53370.0
2021-06-09 12:50:00,46.49,46.53,46.49,46.5,55450.0,42.3053,42.3417,42.3053,42.3144,55450.0
2021-06-09 13:00:00,46.52,46.56,46.5,46.55,156340.0,42.3326,42.369,42.3144,42.3599,156340.0
2021-06-09 13:10:00,46.54,46.59,46.52,46.57,51490.0,42.3508,42.3963,42.3326,42.3781,51490.0
2021-06-09 13:20:00,46.57,46.6,46.55,46.55,81570.0,42.3781,42.4054,42.3599,42.3599,81570.0
2021-06-09 13:30:00,46.55,46.56,46.52,46.55,100520.0,42.3599,42.369,42.3326,42.3599,100520.0
2021-06-09 13:40:00,46.54,46.56,46.51,46.53,72010.0,42.3508,42.369,42.3235,42.3417,72010.0
2021-06-09 13:50:00,46.51,46.56,46.49,46.49,50460.0,42.3235,42.369,42.3053,42.3053,50460.0
2021-06-09 14:00:00,46.5,46.55,46.49,46.51,50200.0,42.3144,42.3599,42.3053,42.3235,50200.0
2021-06-09 14:10:00,46.5,46.51,46.48,46.48,51850.0,42.3144,42.3235,42.2962,42.2962,51850.0
2021-06-09 14:20:00,46.49,46.55,46.49,46.53,41930.0,42.3053,42.3599,42.3053,42.3417,41930.0
2021-06-09 14:30:00,46.54,46.55,46.51,46.51,62550.0,42.3508,42.3599,42.3235,42.3235,62550.0
2021-06-09 14:40:00,46.51,46.54,46.46,46.48,84400.0,42.3235,42.3508,42.278,42.2962,84400.0
2021-06-09 14:50:00,46.47,46.47,46.41,46.43,136620.0,42.2871,42.2871,42.2325,42.2507,136620.0
2021-06-09 15:00:00,46.43,46.47,46.4,46.44,115770.0,42.2507,42.2871,42.2234,42.2598,115770.0
2021-06-09 15:10:00,46.45,46.53,46.44,46.49,221270.0,42.2689,42.3417,42.2598,42.3053,221270.0
2021-06-09 15:20:00,46.5,46.52,46.49,46.49,139810.0,42.3144,42.3326,42.3053,42.3053,139810.0
2021-06-09 15:30:00,46.49,46.5,46.44,46.48,181780.0,42.3053,42.3144,42.2598,42.2962,181780.0
2021-06-09 15:40:00,46.49,46.49,46.41,46.42,182780.0,42.3053,42.3053,42.2325,42.2416,182780.0
2021-06-09 15:50:00,46.4,46.47,46.37,46.39,712540.0,42.2234,42.2871,42.1961,42.2143,712540.0
2021-06-10 09:30:00,46.49,46.66,46.26,46.59,496080.0,42.3053,42.46,42.096,42.3963,496080.0
2021-06-10 09:40:00,46.6,46.76,46.6,46.69,158110.0,42.4054,42.551,42.4054,42.4873,158110.0
2021-06-10 09:50:00,46.68,46.84,46.66,46.75,179340.0,42.4782,42.6238,42.46,42.5419,179340.0
2021-06-10 10:00:00,46.77,46.82,46.65,46.65,116440.0,42.5601,42.6056,42.4509,42.4509,116440.0
2021-06-10 10:10:00,46.67,46.68,46.54,46.64,62050.0,42.4691,42.4782,42.3508,42.4418,62050.0
2021-06-10 10:20:00,46.64,46.64,46.52,46.54,64760.0,42.4418,42.4418,42.3326,42.3508,64760.0
2021-06-10 10:30:00,46.56,46.57,46.42,46.42,56050.0,42.369,42.3781,42.2416,42.2416,56050.0
2021-06-10 10:40:00,46.43,46.46,46.17,46.24,108000.0,42.2507,42.278,42.0141,42.0778,108000.0
2021-06-10 10:50:00,46.18,46.21,46.02,46.21,136730.0,42.0232,42.0505,41.8776,42.0505,136730.0
2021-06-10 11:00:00,46.19,46.21,46.13,46.21,54980.0,42.0323,42.0505,41.9777,42.0505,54980.0
2021-06-10 11:10:00,46.18,46.21,46.13,46.21,37160.0,42.0232,42.0505,41.9777,42.0505,37160.0
2021-06-10 11:20:00,46.19,46.3,46.19,46.3,85140.0,42.0323,42.1324,42.0323,42.1324,85140.0
2021-06-10 11:30:00,46.31,46.36,46.25,46.28,117590.0,42.1415,42.187,42.0869,42.1142,117590.0
2021-06-10 11:40:00,46.31,46.31,46.17,46.27,107330.0,42.1415,42.1415,42.0141,42.1051,107330.0
2021-06-10 11:50:00,46.27,46.33,46.26,46.33,67630.0,42.1051,42.1597,42.096,42.1597,67630.0
2021-06-10 12:00:00,46.33,46.36,46.29,46.35,117780.0,42.1597,42.187,42.1233,42.1779,117780.0
2021-06-10 12:10:00,46.36,46.41,46.33,46.36,126520.0,42.187,42.2325,42.1597,42.187,126520.0
2021-06-10 12:20:00,46.35,46.38,46.33,46.37,175060.0,42.1779,42.2052,42.1597,42.1961,175060.0
2021-06-10 12:30:00,46.37,46.44,46.35,46.43,68090.0,42.1961,42.2598,42.1779,42.2507,68090.0
2021-06-10 12:40:00,46.42,46.44,46.39,46.42,58600.0,42.2416,42.2598,42.2143,42.2416,58600.0
2021-06-10 12:50:00,46.43,46.46,46.42,46.45,76740.0,42.2507,42.278,42.2416,42.2689,76740.0
2021-06-10 13:00:00,46.47,46.51,46.41,46.47,168630.0,42.2871,42.3235,42.2325,42.2871,168630.0
2021-06-10 13:10:00,46.48,46.53,46.46,46.52,72850.0,42.2962,42.3417,42.278,42.3326,72850.0
2021-06-10 13:20:00,46.51,46.54,46.47,46.47,78230.0,42.3235,42.3508,42.2871,42.2871,78230.0
2021-06-10 13:30:00,46.49,46.49,46.42,46.48,123540.0,42.3053,42.3053,42.2416,42.2962,123540.0
2021-06-10 13:40:00,46.5,46.53,46.48,46.49,69450.0,42.3144,42.3417,42.2962,42.3053,69450.0
2021-06-10 13:50:00,46.49,46.63,46.48,46.63,103240.0,42.3053,42.4327,42.2962,42.4327,103240.0
2021-06-10 14:00:00,46.63,46.77,46.61,46.73,209510.0,42.4327,42.5601,42.4145,42.5237,209510.0
2021-06-10 14:10:00,46.74,46.76,46.72,46.74,109880.0,42.5328,42.551,42.5146,42.5328,109880.0
2021-06-10 14:20:00,46.74,46.79,46.71,46.76,159740.0,42.5328,42.5783,42.5055,42.551,159740.0
2021-06-10 14:30:00,46.79,46.8,46.72,46.75,208030.0,42.5783,42.5874,42.5146,42.5419,208030.0
2021-06-10 14:40:00,46.75,46.81,46.75,46.8,145600.0,42.5419,42.5965,42.5419,42.5874,145600.0
2021-06-10 14:50:00,46.8,46.89,46.8,46.87,210100.0,42.5874,42.6693,42.5874,42.6511,210100.0
2021-06-10 15:00:00,46.86,46.88,46.79,46.87,188130.0,42.642,42.6602,42.5783,42.6511,188130.0
2021-06-10 15:10:00,46.89,46.93,46.87,46.9,283020.0,42.6693,42.7057,42.6511,42.6784,283020.0
2021-06-10 15:20:00,46.91,46.92,46.84,46.86,200320.0,42.6875,42.6966,42.6238,42.642,200320.0
2021-06-10 15:30:00,46.86,46.91,46.81,46.9,334870.0,42.642,42.6875,42.5965,42.6784,334870.0
2021-06-10 15:40:00,46.9,46.94,46.82,46.86,255410.0,42.6784,42.7148,42.6056,42.642,255410.0
2021-06-10 15:50:00,46.88,46.95,46.83,46.87,1051800.0,42.6602,42.7239,42.6147,42.6511,1051800.0
2021-06-11 09:30:00,46.92,47.05,46.81,46.96,351600.0,42.6966,42.8149,42.5965,42.733,351600.0
2021-06-11 09:40:00,46.94,46.94,46.79,46.83,153160.0,42.7148,42.7148,42.5783,42.6147,153160.0
2021-06-11 09:50:00,46.86,46.9,46.71,46.82,191510.0,42.642,42.6784,42.5055,42.6056,191510.0
2021-06-11 10:00:00,46.83,47.07,46.82,47.06,142170.0,42.6147,42.8331,42.6056,42.824,142170.0
2021-06-11 10:10:00,47.08,47.1,46.96,47.0,93710.0,42.8422,42.8604,42.733,42.7694,93710.0
2021-06-11 10:20:00,47.03,47.18,47.03,47.14,212530.0,42.7967,42.9332,42.7967,42.8968,212530.0
2021-06-11 10:30:00,47.15,47.21,47.11,47.16,333210.0,42.9059,42.9605,42.8695,42.915,333210.0
2021-06-11 10:40:00,47.18,47.2,47.08,47.09,253460.0,42.9332,42.9514,42.8422,42.8513,253460.0
2021-06-11 10:50:00,47.09,47.14,47.05,47.09,91230.0,42.8513,42.8968,42.8149,42.8513,91230.0
2021-06-11 11:00:00,47.09,47.12,46.98,47.08,64350.0,42.8513,42.8786,42.7512,42.8422,64350.0
2021-06-11 11:10:00,47.09,47.1,47.06,47.1,60690.0,42.8513,42.8604,42.824,42.8604,60690.0
2021-06-11 11:20:00,47.1,47.15,47.09,47.12,122320.0,42.8604,42.9059,42.8513,42.8786,122320.0
2021-06-11 11:30:00,47.09,47.11,47.04,47.08,80810.0,42.8513,42.8695,42.8058,42.8422,80810.0
2021-06-11 11:40:00,47.08,47.11,47.04,47.1,91420.0,42.8422,42.8695,42.8058,42.8604,91420.0
2021-06-11 11:50:00,47.1,47.11,47.05,47.08,71170.0,42.8604,42.8695,42.8149,42.8422,71170.0
2021-06-11 12:00:00,47.08,47.14,47.07,47.07,96040.0,42.8422,42.8968,42.8331,42.8331,96040.0
2021-06-11 12:10:00,47.07,47.08,47.03,47.05,66870.0,42.8331,42.8422,42.7967,42.8149,66870.0
2021-06-11 12:20:00,47.05,47.05,47.0,47.01,54860.0,42.8149,42.8149,42.7694,42.7785,54860.0
2021-06-11 12:30:00,47.02,47.05,47.01,47.04,94720.0,42.7876,42.8149,42.7785,42.8058,94720.0
2021-06-11 12:40:00,47.04,47.04,46.93,46.94,102340.0,42.8058,42.8058,42.7057,42.7148,102340.0
2021-06-11 12:50:00,46.94,46.98,46.93,46.98,72230.0,42.7148,42.7512,42.7057,42.7512,72230.0
2021-06-11 13:00:00,47.0,47.0,46.93,46.95,68040.0,42.7694,42.7694,42.7057,42.7239,68040.0
2021-06-11 13:10:00,46.95,46.95,46.87,46.89,118420.0,42.7239,42.7239,42.6511,42.6693,118420.0
2021-06-11 13:20:00,46.89,46.91,46.86,46.89,52830.0,42.6693,42.6875,42.642,42.6693,52830.0
2021-06-11 13:30:00,46.89,46.94,46.88,46.92,67000.0,42.6693,42.7148,42.6602,42.6966,67000.0
2021-06-11 13:40:00,46.93,46.99,46.92,46.96,103480.0,42.7057,42.7603,42.6966,42.733,103480.0
2021-06-11 13:50:00,46.95,47.01,46.94,47.0,86990.0,42.7239,42.7785,42.7148,42.7694,86990.0
2021-06-11 14:00:00,47.01,47.06,47.01,47.03,61360.0,42.7785,42.824,42.7785,42.7967,61360.0
2021-06-11 14:10:00,47.02,47.08,47.02,47.07,97660.0,42.7876,42.8422,42.7876,42.8331,97660.0
2021-06-11 14:20:00,47.07,47.14,47.06,47.13,152210.0,42.8331,42.8968,42.824,42.8877,152210.0
2021-06-11 14:30:00,47.11,47.11,47.05,47.08,100380.0,42.8695,42.8695,42.8149,42.8422,100380.0
2021-06-11 14:40:00,47.08,47.1,47.04,47.06,66980.0,42.8422,42.8604,42.8058,42.824,66980.0
2021-06-11 14:50:00,47.05,47.06,47.01,47.04,132850.0,42.8149,42.824,42.7785,42.8058,132850.0
2021-06-11 15:00:00,47.04,47.04,46.98,47.0,146730.0,42.8058,42.8058,42.7512,42.7694,146730.0
2021-06-11 15:10:00,47.0,47.03,46.97,47.01,90210.0,42.7694,42.7967,42.7421,42.7785,90210.0
2021-06-11 15:20:00,47.01,47.03,46.98,47.01,96680.0,42.7785,42.7967,42.7512,42.7785,96680.0
2021-06-11 15:30:00,47.01,47.01,46.95,46.98,118150.0,42.7785,42.7785,42.7239,42.7512,118150.0
2021-06-11 15:40:00,46.98,46.99,46.94,46.97,147390.0,42.7512,42.7603,42.7148,42.7421,147390.0
2021-06-11 15:50:00,46.97,47.13,46.97,47.07,1526530.0,42.7421,42.8877,42.7421,42.8331,1526530.0
2021-06-14 09:30:00,47.07,47.07,46.68,46.77,407060.0,42.8331,42.8331,42.4782,42.5601,407060.0
2021-06-14 09:40:00,46.77,46.96,46.75,46.95,242170.0,42.5601,42.733,42.5419,42.7239,242170.0
2021-06-14 09:50:00,46.93,46.94,46.72,46.8,140520.0,42.7057,42.7148,42.5146,42.5874,140520.0
2021-06-14 10:00:00,46.8,46.8,46.64,46.72,124390.0,42.5874,42.5874,42.4418,42.5146,124390.0
2021-06-14 10:10:00,46.7,46.74,46.66,46.71,123880.0,42.4964,42.5328,42.46,42.5055,123880.0
2021-06-14 10:20:00,46.7,46.72,46.61,46.66,79750.0,42.4964,42.5146,42.4145,42.46,79750.0
2021-06-14 10:30:00,46.68,46.74,46.63,46.74,129400.0,42.4782,42.5328,42.4327,42.5328,129400.0
2021-06-14 10:40:00,46.74,46.76,46.63,46.68,69010.0,42.5328,42.551,42.4327,42.4782,69010.0
2021-06-14 10:50:00,46.67,46.74,46.66,46.71,87700.0,42.4691,42.5328,42.46,42.5055,87700.0
2021-06-14 11:00:00,46.74,46.78,46.72,46.74,129120.0,42.5328,42.5692,42.5146,42.5328,129120.0
2021-06-14 11:10:00,46.75,46.8,46.74,46.78,63020.0,42.5419,42.5874,42.5328,42.5692,63020.0
2021-06-14 11:20:00,46.79,46.9,46.79,46.9,134480.0,42.5783,42.6784,42.5783,42.6784,134480.0
2021-06-14 11:30:00,46.91,46.95,46.9,46.95,108080.0,42.6875,42.7239,42.6784,42.7239,108080.0
2021-06-14 11:40:00,46.95,46.99,46.92,46.99,32710.0,42.7239,42.7603,42.6966,42.7603,32710.0
2021-06-14 11:50:00,46.98,47.04,46.98,47.04,44420.0,42.7512,42.8058,42.7512,42.8058,44420.0
2021-06-14 12:00:00,47.06,47.3,47.06,47.27,167950.0,42.824,43.0424,42.824,43.0151,167950.0
2021-06-14 12:10:00,47.25,47.44,47.24,47.39,151710.0,42.9969,43.1698,42.9878,43.1243,151710.0
2021-06-14 12:20:00,47.41,47.41,47.32,47.32,49620.0,43.1425,43.1425,43.0606,43.0606,49620.0
2021-06-14 12:30:00,47.3,47.31,47.25,47.29,72550.0,43.0424,43.0515,42.9969,43.0333,72550.0
2021-06-14 12:40:00,47.3,47.32,47.29,47.3,51140.0,43.0424,43.0606,43.0333,43.0424,51140.0
2021-06-14 12:50:00,47.31,47.32,47.27,47.28,25990.0,43.0515,43.0606,43.0151,43.0242,25990.0
2021-06-14 13:00:00,47.27,47.33,47.26,47.33,83820.0,43.0151,43.0697,43.006,43.0697,83820.0
2021-06-14 13:10:00,47.34,47.35,47.32,47.33,31140.0,43.0788,43.0879,43.0606,43.0697,31140.0
2021-06-14 13:20:00,47.31,47.34,47.31,47.32,42320.0,43.0515,43.0788,43.0515,43.0606,42320.0
2021-06-14 13:30:00,47.32,47.36,47.32,47.35,77230.0,43.0606,43.097,43.0606,43.0879,77230.0
2021-06-14 13:40:00,47.33,47.34,47.29,47.31,106920.0,43.0697,43.0788,43.0333,43.0515,106920.0
2021-06-14 13:50:00,47.31,47.32,47.28,47.29,41750.0,43.0515,43.0606,43.0242,43.0333,41750.0
2021-06-14 14:00:00,47.3,47.31,47.27,47.27,64950.0,43.0424,43.0515,43.0151,43.0151,64950.0
2021-06-14 14:10:00,47.27,47.31,47.27,47.28,141160.0,43.0151,43.0515,43.0151,43.0242,141160.0
2021-06-14 14:20:00,47.28,47.28,47.16,47.17,68280.0,43.0242,43.0242,42.915,42.9241,68280.0
2021-06-14 14:30:00,47.17,47.24,47.17,47.24,44980.0,42.9241,42.9878,42.9241,42.9878,44980.0
2021-06-14 14:40:00,47.23,47.27,47.23,47.24,42080.0,42.9787,43.0151,42.9787,42.9878,42080.0
2021-06-14 14:50:00,47.24,47.26,47.24,47.26,36270.0,42.9878,43.006,42.9878,43.006,36270.0
2021-06-14 15:00:00,47.24,47.27,47.23,47.23,51380.0,42.9878,43.0151,42.9787,42.9787,51380.0
2021-06-14 15:10:00,47.24,47.24,47.19,47.23,88390.0,42.9878,42.9878,42.9423,42.9787,88390.0
2021-06-14 15:20:00,47.23,47.24,47.2,47.24,86540.0,42.9787,42.9878,42.9514,42.9878,86540.0
2021-06-14 15:30:00,47.24,47.26,47.2,47.26,385210.0,42.9878,43.006,42.9514,43.006,385210.0
2021-06-14 15:40:00,47.26,47.35,47.25,47.34,276550.0,43.006,43.0879,42.9969,43.0788,276550.0
2021-06-14 15:50:00,47.35,47.59,47.32,47.58,1130350.0,43.0879,43.3063,43.0606,43.2972,1130350.0
2021-06-15 09:30:00,47.66,47.66,47.38,47.54,300580.0,43.37,43.37,43.1152,43.2608,300580.0
2021-06-15 09:40:00,47.52,47.63,47.52,47.57,130260.0,43.2426,43.3427,43.2426,43.2881,130260.0
2021-06-15 09:50:00,47.58,47.65,47.56,47.57,124030.0,43.2972,43.3609,43.279,43.2881,124030.0
2021-06-15 10:00:00,47.58,47.64,47.49,47.53,126720.0,43.2972,43.3518,43.2153,43.2517,126720.0
2021-06-15 10:10:00,47.53,47.56,47.47,47.49,107130.0,43.2517,43.279,43.1971,43.2153,107130.0
2021-06-15 10:20:00,47.5,47.52,47.3,47.3,74530.0,43.2244,43.2426,43.0424,43.0424,74530.0
2021-06-15 10:30:00,47.3,47.43,47.3,47.43,80770.0,43.0424,43.1607,43.0424,43.1607,80770.0
2021-06-15 10:40:00,47.42,47.43,47.33,47.39,34430.0,43.1516,43.1607,43.0697,43.1243,34430.0
2021-06-15 10:50:00,47.38,47.39,47.35,47.39,55970.0,43.1152,43.1243,43.0879,43.1243,55970.0
2021-06-15 11:00:00,47.38,47.43,47.37,47.37,71710.0,43.1152,43.1607,43.1061,43.1061,71710.0
2021-06-15 11:10:00,47.34,47.37,47.31,47.34,31480.0,43.0788,43.1061,43.0515,43.0788,31480.0
2021-06-15 11:20:00,47.34,47.38,47.24,47.24,141820.0,43.0788,43.1152,42.9878,42.9878,141820.0
2021-06-15 11:30:00,47.26,47.26,47.16,47.19,78050.0,43.006,43.006,42.915,42.9423,78050.0
2021-06-15 11:40:00,47.22,47.31,47.22,47.29,108370.0,42.9696,43.0515,42.9696,43.0333,108370.0
2021-06-15 11:50:00,47.3,47.31,47.25,47.31,57780.0,43.0424,43.0515,42.9969,43.0515,57780.0
2021-06-15 12:00:00,47.33,47.36,47.3,47.33,67670.0,43.0697,43.097,43.0424,43.0697,67670.0
2021-06-15 12:10:00,47.32,47.33,47.27,47.32,48840.0,43.0606,43.0697,43.0151,43.0606,48840.0
2021-06-15 12:20:00,47.32,47.34,47.27,47.3,48680.0,43.0606,43.0788,43.0151,43.0424,48680.0
2021-06-15 12:30:00,47.3,47.33,47.27,47.33,19750.0,43.0424,43.0697,43.0151,43.0697,19750.0
2021-06-15 12:40:00,47.31,47.31,47.21,47.25,61900.0,43.0515,43.0515,42.9605,42.9969,61900.0
2021-06-15 12:50:00,47.25,47.26,47.19,47.23,32080.0,42.9969,43.006,42.9423,42.9787,32080.0
2021-06-15 13:00:00,47.21,47.29,47.19,47.24,60660.0,42.9605,43.0333,42.9423,42.9878,60660.0
2021-06-15 13:10:00,47.24,47.25,47.19,47.22,33740.0,42.9878,42.9969,42.9423,42.9696,33740.0
2021-06-15 13:20:00,47.22,47.23,47.13,47.13,49000.0,42.9696,42.9787,42.8877,42.8877,49000.0
2021-06-15 13:30:00,47.12,47.2,47.12,47.17,67730.0,42.8786,42.9514,42.8786,42.9241,67730.0
2021-06-15 13:40:00,47.17,47.19,47.13,47.19,50290.0,42.9241,42.9423,42.8877,42.9423,50290.0
2021-06-15 13:50:00,47.18,47.18,47.12,47.15,46510.0,42.9332,42.9332,42.8786,42.9059,46510.0
2021-06-15 14:00:00,47.16,47.22,47.11,47.11,61030.0,42.915,42.9696,42.8695,42.8695,61030.0
2021-06-15 14:10:00,47.1,47.11,46.86,46.98,104300.0,42.8604,42.8695,42.642,42.7512,104300.0
2021-06-15 14:20:00,46.98,47.02,46.95,47.01,77340.0,42.7512,42.7876,42.7239,42.7785,77340.0
2021-06-15 14:30:00,46.98,46.99,46.93,46.94,98860.0,42.7512,42.7603,42.7057,42.7148,98860.0
2021-06-15 14:40:00,46.93,46.99,46.92,46.96,107290.0,42.7057,42.7603,42.6966,42.733,107290.0
2021-06-15 14:50:00,46.97,47.05,46.93,47.03,93560.0,42.7421,42.8149,42.7057,42.7967,93560.0
2021-06-15 15:00:00,47.0,47.02,46.94,47.01,82750.0,42.7694,42.7876,42.7148,42.7785,82750.0
2021-06-15 15:10:00,47.0,47.05,47.0,47.02,51710.0,42.7694,42.8149,42.7694,42.7876,51710.0
2021-06-15 15:20:00,47.01,47.02,46.97,46.99,59460.0,42.7785,42.7876,42.7421,42.7603,59460.0
2021-06-15 15:30:00,47.01,47.01,46.94,46.99,99030.0,42.7785,42.7785,42.7148,42.7603,99030.0
2021-06-15 15:40:00,46.99,47.13,46.99,47.13,148310.0,42.7603,42.8877,42.7603,42.8877,148310.0
2021-06-15 15:50:00,47.11,47.11,46.96,47.1,781500.0,42.8695,42.8695,42.733,42.8604,781500.0
2021-06-16 09:30:00,47.03,47.1,46.93,47.03,594160.0,42.7967,42.8604,42.7057,42.7967,594160.0
2021-06-16 09:40:00,47.02,47.08,46.94,46.94,148930.0,42.7876,42.8422,42.7148,42.7148,148930.0
2021-06-16 09:50:00,46.97,47.05,46.9,47.05,87700.0,42.7421,42.8149,42.6784,42.8149,87700.0
2021-06-16 10:00:00,47.06,47.11,47.02,47.02,103030.0,42.824,42.8695,42.7876,42.7876,103030.0
2021-06-16 10:10:00,47.03,47.04,46.97,47.0,81650.0,42.7967,42.8058,42.7421,42.7694,81650.0
2021-06-16 10:20:00,46.98,47.03,46.93,47.03,151570.0,42.7512,42.7967,42.7057,42.7967,151570.0
2021-06-16 10:30:00,47.02,47.05,46.96,47.02,135160.0,42.7876,42.8149,42.733,42.7876,135160.0
2021-06-16 10:40:00,47.02,47.02,46.95,46.96,146100.0,42.7876,42.7876,42.7239,42.733,146100.0
2021-06-16 10:50:00,46.95,47.0,46.89,47.0,93480.0,42.7239,42.7694,42.6693,42.7694,93480.0
2021-06-16 11:00:00,47.02,47.08,46.94,46.97,70880.0,42.7876,42.8422,42.7148,42.7421,70880.0
2021-06-16 11:10:00,46.98,47.05,46.96,47.03,90210.0,42.7512,42.8149,42.733,42.7967,90210.0
2021-06-16 11:20:00,47.04,47.04,46.99,47.0,67220.0,42.8058,42.8058,42.7603,42.7694,67220.0
2021-06-16 11:30:00,47.0,47.0,46.93,46.95,72460.0,42.7694,42.7694,42.7057,42.7239,72460.0
2021-06-16 11:40:00,46.95,47.0,46.94,47.0,89020.0,42.7239,42.7694,42.7148,42.7694,89020.0
2021-06-16 11:50:00,47.0,47.0,46.93,46.94,83540.0,42.7694,42.7694,42.7057,42.7148,83540.0
2021-06-16 12:00:00,46.96,46.96,46.83,46.88,94750.0,42.733,42.733,42.6147,42.6602,94750.0
2021-06-16 12:10:00,46.88,46.88,46.77,46.82,57650.0,42.6602,42.6602,42.5601,42.6056,57650.0
2021-06-16 12:20:00,46.81,46.85,46.79,46.84,107880.0,42.5965,42.6329,42.5783,42.6238,107880.0
2021-06-16 12:30:00,46.85,46.92,46.85,46.87,68200.0,42.6329,42.6966,42.6329,42.6511,68200.0
2021-06-16 12:40:00,46.88,46.92,46.87,46.92,70710.0,42.6602,42.6966,42.6511,42.6966,70710.0
2021-06-16 12:50:00,46.92,46.96,46.9,46.96,99060.0,42.6966,42.733,42.6784,42.733,99060.0
2021-06-16 13:00:00,46.96,46.96,46.92,46.92,68450.0,42.733,42.733,42.6966,42.6966,68450.0
2021-06-16 13:10:00,46.93,46.98,46.91,46.92,75810.0,42.7057,42.7512,42.6875,42.6966,75810.0
2021-06-16 13:20:00,46.93,46.93,46.85,46.86,33350.0,42.7057,42.7057,42.6329,42.642,33350.0
2021-06-16 13:30:00,46.85,46.97,46.85,46.95,46050.0,42.6329,42.7421,42.6329,42.7239,46050.0
2021-06-16 13:40:00,46.95,46.96,46.84,46.86,87730.0,42.7239,42.733,42.6238,42.642,87730.0
2021-06-16 13:50:00,46.86,46.92,46.84,46.84,49760.0,42.642,42.6966,42.6238,42.6238,49760.0
2021-06-16 14:00:00,46.8,46.81,46.43,46.56,309420.0,42.5874,42.5965,42.2507,42.369,309420.0
2021-06-16 14:10:00,46.56,46.6,46.21,46.29,241780.0,42.369,42.4054,42.0505,42.1233,241780.0
2021-06-16 14:20:00,46.28,46.57,46.28,46.53,247330.0,42.1142,42.3781,42.1142,42.3417,247330.0
2021-06-16 14:30:00,46.53,46.57,46.26,46.27,266330.0,42.3417,42.3781,42.096,42.1051,266330.0
2021-06-16 14:40:00,46.28,46.34,46.15,46.23,365260.0,42.1142,42.1688,41.9959,42.0687,365260.0
2021-06-16 14:50:00,46.23,46.38,46.19,46.31,229800.0,42.0687,42.2052,42.0323,42.1415,229800.0
2021-06-16 15:00:00,46.27,46.42,46.18,46.42,203500.0,42.1051,42.2416,42.0232,42.2416,203500.0
2021-06-16 15:10:00,46.42,46.56,46.41,46.56,398390.0,42.2416,42.369,42.2325,42.369,398390.0
2021-06-16 15:20:00,46.55,46.66,46.5,46.57,134850.0,42.3599,42.46,42.3144,42.3781,134850.0
2021-06-16 15:30:00,46.58,46.67,46.52,46.66,160920.0,42.3872,42.4691,42.3326,42.46,160920.0
2021-06-16 15:40:00,46.68,46.77,46.66,46.68,442350.0,42.4782,42.5601,42.46,42.4782,442350.0
2021-06-16 15:50:00,46.67,46.69,46.53,46.6,673020.0,42.4691,42.4873,42.3417,42.4054,673020.0
2021-06-17 09:30:00,46.46,46.82,46.39,46.77,350170.0,42.278,42.6056,42.2143,42.5601,350170.0
2021-06-17 09:40:00,46.79,47.05,46.79,47.0,410580.0,42.5783,42.8149,42.5783,42.7694,410580.0
2021-06-17 09:50:00,47.03,47.07,46.98,47.06,138900.0,42.7967,42.8331,42.7512,42.824,138900.0
2021-06-17 10:00:00,47.07,47.18,47.04,47.12,261860.0,42.8331,42.9332,42.8058,42.8786,261860.0
2021-06-17 10:10:00,47.11,47.33,47.09,47.29,350880.0,42.8695,43.0697,42.8513,43.0333,350880.0
2021-06-17 10:20:00,47.27,47.4,47.25,47.34,228380.0,43.0151,43.1334,42.9969,43.0788,228380.0
2021-06-17 10:30:00,47.34,47.52,47.34,47.47,289690.0,43.0788,43.2426,43.0788,43.1971,289690.0
2021-06-17 10:40:00,47.5,47.51,47.27,47.27,365000.0,43.2244,43.2335,43.0151,43.0151,365000.0
2021-06-17 10:50:00,47.25,47.28,47.12,47.23,106240.0,42.9969,43.0242,42.8786,42.9787,106240.0
2021-06-17 11:00:00,47.24,47.3,47.14,47.16,178670.0,42.9878,43.0424,42.8968,42.915,178670.0
2021-06-17 11:10:00,47.15,47.26,47.07,47.23,185350.0,42.9059,43.006,42.8331,42.9787,185350.0
2021-06-17 11:20:00,47.22,47.37,47.15,47.32,157030.0,42.9696,43.1061,42.9059,43.0606,157030.0
2021-06-17 11:30:00,47.35,47.44,47.31,47.41,204790.0,43.0879,43.1698,43.0515,43.1425,204790.0
2021-06-17 11:40:00,47.4,47.43,47.34,47.41,144630.0,43.1334,43.1607,43.0788,43.1425,144630.0
2021-06-17 11:50:00,47.39,47.39,47.15,47.19,102650.0,43.1243,43.1243,42.9059,42.9423,102650.0
2021-06-17 12:00:00,47.19,47.28,47.16,47.16,129630.0,42.9423,43.0242,42.915,42.915,129630.0
2021-06-17 12:10:00,47.17,47.22,47.03,47.1,225670.0,42.9241,42.9696,42.7967,42.8604,225670.0
2021-06-17 12:20:00,47.07,47.07,46.86,46.92,187200.0,42.8331,42.8331,42.642,42.6966,187200.0
2021-06-17 12:30:00,46.91,47.02,46.85,47.01,78320.0,42.6875,42.7876,42.6329,42.7785,78320.0
2021-06-17 12:40:00,47.02,47.05,46.93,46.95,109370.0,42.7876,42.8149,42.7057,42.7239,109370.0
2021-06-17 12:50:00,46.94,47.02,46.91,47.0,86830.0,42.7148,42.7876,42.6875,42.7694,86830.0
2021-06-17 13:00:00,47.02,47.17,47.02,47.15,80490.0,42.7876,42.9241,42.7876,42.9059,80490.0
2021-06-17 13:10:00,47.13,47.13,47.06,47.07,66760.0,42.8877,42.8877,42.824,42.8331,66760.0
2021-06-17 13:20:00,47.07,47.19,47.07,47.17,57650.0,42.8331,42.9423,42.8331,42.9241,57650.0
2021-06-17 13:30:00,47.18,47.21,47.15,47.17,88330.0,42.9332,42.9605,42.9059,42.9241,88330.0
2021-06-17 13:40:00,47.17,47.22,47.15,47.2,115750.0,42.9241,42.9696,42.9059,42.9514,115750.0
2021-06-17 13:50:00,47.21,47.21,47.11,47.18,73060.0,42.9605,42.9605,42.8695,42.9332,73060.0
2021-06-17 14:00:00,47.19,47.2,47.16,47.17,32570.0,42.9423,42.9514,42.915,42.9241,32570.0
2021-06-17 14:10:00,47.18,47.23,47.17,47.21,45940.0,42.9332,42.9787,42.9241,42.9605,45940.0
2021-06-17 14:20:00,47.2,47.25,47.18,47.25,57090.0,42.9514,42.9969,42.9332,42.9969,57090.0
2021-06-17 14:30:00,47.24,47.24,47.17,47.19,53050.0,42.9878,42.9878,42.9241,42.9423,53050.0
2021-06-17 14:40:00,47.21,47.25,47.19,47.19,40910.0,42.9605,42.9969,42.9423,42.9423,40910.0
2021-06-17 14:50:00,47.19,47.24,47.19,47.2,48670.0,42.9423,42.9878,42.9423,42.9514,48670.0
2021-06-17 15:00:00,47.2,47.25,47.15,47.23,52970.0,42.9514,42.9969,42.9059,42.9787,52970.0
2021-06-17 15:10:00,47.2,47.27,47.2,47.24,183480.0,42.9514,43.0151,42.9514,42.9878,183480.0
2021-06-17 15:20:00,47.24,47.24,47.18,47.18,117050.0,42.9878,42.9878,42.9332,42.9332,117050.0
2021-06-17 15:30:00,47.19,47.23,47.1,47.18,223450.0,42.9423,42.9787,42.8604,42.9332,223450.0
2021-06-17 15:40:00,47.15,47.21,47.15,47.16,229020.0,42.9059,42.9605,42.9059,42.915,229020.0
2021-06-17 15:50:00,47.16,47.22,47.09,47.11,837230.0,42.915,42.9696,42.8513,42.8695,837230.0
2021-06-18 09:30:00,46.73,46.9,46.4,46.76,2739510.0,42.5237,42.6784,42.2234,42.551,2739510.0
2021-06-18 09:40:00,46.74,46.88,46.72,46.78,183810.0,42.5328,42.6602,42.5146,42.5692,183810.0
2021-06-18 09:50:00,46.71,46.88,46.6,46.83,270550.0,42.5055,42.6602,42.4054,42.6147,270550.0
2021-06-18 10:00:00,46.84,46.92,46.68,46.92,211510.0,42.6238,42.6966,42.4782,42.6966,211510.0
2021-06-18 10:10:00,46.92,46.98,46.8,46.85,185000.0,42.6966,42.7512,42.5874,42.6329,185000.0
2021-06-18 10:20:00,46.85,46.96,46.81,46.89,121430.0,42.6329,42.733,42.5965,42.6693,121430.0
2021-06-18 10:30:00,46.88,46.96,46.78,46.95,60510.0,42.6602,42.733,42.5692,42.7239,60510.0
2021-06-18 10:40:00,46.91,46.96,46.74,46.75,92460.0,42.6875,42.733,42.5328,42.5419,92460.0
2021-06-18 10:50:00,46.74,46.75,46.64,46.67,92030.0,42.5328,42.5419,42.4418,42.4691,92030.0
2021-06-18 11:00:00,46.65,46.71,46.6,46.62,131290.0,42.4509,42.5055,42.4054,42.4236,131290.0
2021-06-18 11:10:00,46.6,46.61,46.41,46.5,198740.0,42.4054,42.4145,42.2325,42.3144,198740.0
2021-06-18 11:20:00,46.49,46.5,46.38,46.4,144140.0,42.3053,42.3144,42.2052,42.2234,144140.0
2021-06-18 11:30:00,46.39,46.47,46.36,46.44,136220.0,42.2143,42.2871,42.187,42.2598,136220.0
2021-06-18 11:40:00,46.44,46.45,46.36,46.36,93290.0,42.2598,42.2689,42.187,42.187,93290.0
2021-06-18 11:50:00,46.36,46.38,46.21,46.3,247750.0,42.187,42.2052,42.0505,42.1324,247750.0
2021-06-18 12:00:00,46.3,46.36,46.25,46.34,125160.0,42.1324,42.187,42.0869,42.1688,125160.0
2021-06-18 12:10:00,46.33,46.33,46.29,46.3,126650.0,42.1597,42.1597,42.1233,42.1324,126650.0
2021-06-18 12:20:00,46.31,46.36,46.3,46.35,64270.0,42.1415,42.187,42.1324,42.1779,64270.0
2021-06-18 12:30:00,46.34,46.36,46.3,46.31,113450.0,42.1688,42.187,42.1324,42.1415,113450.0
2021-06-18 12:40:00,46.29,46.31,46.19,46.25,209590.0,42.1233,42.1415,42.0323,42.0869,209590.0
2021-06-18 12:50:00,46.26,46.31,46.23,46.27,195950.0,42.096,42.1415,42.0687,42.1051,195950.0
2021-06-18 13:00:00,46.26,46.31,46.23,46.3,103950.0,42.096,42.1415,42.0687,42.1324,103950.0
2021-06-18 13:10:00,46.31,46.39,46.31,46.36,65340.0,42.1415,42.2143,42.1415,42.187,65340.0
2021-06-18 13:20:00,46.37,46.37,46.21,46.26,224540.0,42.1961,42.1961,42.0505,42.096,224540.0
2021-06-18 13:30:00,46.26,46.32,46.25,46.3,110010.0,42.096,42.1506,42.0869,42.1324,110010.0
2021-06-18 13:40:00,46.3,46.33,46.24,46.24,96880.0,42.1324,42.1597,42.0778,42.0778,96880.0
2021-06-18 13:50:00,46.23,46.25,46.2,46.22,161010.0,42.0687,42.0869,42.0414,42.0596,161010.0
2021-06-18 14:00:00,46.22,46.36,46.17,46.23,718190.0,42.0596,42.187,42.0141,42.0687,718190.0
2021-06-18 14:10:00,46.25,46.26,46.16,46.17,201610.0,42.0869,42.096,42.005,42.0141,201610.0
2021-06-18 14:20:00,46.16,46.21,46.11,46.19,248820.0,42.005,42.0505,41.9595,42.0323,248820.0
2021-06-18 14:30:00,46.18,46.27,46.18,46.23,93820.0,42.0232,42.1051,42.0232,42.0687,93820.0
2021-06-18 14:40:00,46.24,46.24,46.16,46.17,113950.0,42.0778,42.0778,42.005,42.0141,113950.0
2021-06-18 14:50:00,46.16,46.18,46.05,46.08,148770.0,42.005,42.0232,41.9049,41.9322,148770.0
2021-06-18 15:00:00,46.07,46.17,46.05,46.09,122510.0,41.9231,42.0141,41.9049,41.9413,122510.0
2021-06-18 15:10:00,46.1,46.26,46.1,46.26,202170.0,41.9504,42.096,41.9504,42.096,202170.0
2021-06-18 15:20:00,46.26,46.37,46.26,46.35,196760.0,42.096,42.1961,42.096,42.1779,196760.0
2021-06-18 15:30:00,46.34,46.45,46.27,46.43,299430.0,42.1688,42.2689,42.1051,42.2507,299430.0
2021-06-18 15:40:00,46.43,46.53,46.41,46.42,378460.0,42.2507,42.3417,42.2325,42.2416,378460.0
2021-06-18 15:50:00,46.44,46.58,46.33,46.35,1331740.0,42.2598,42.3872,42.1597,42.1779,1331740.0
2021-06-21 09:30:00,46.12,46.3,45.84,45.93,541450.0,42.2938,42.4589,42.037,42.1195,541450.0
2021-06-21 09:40:00,45.95,46.06,45.87,46.0,223140.0,42.1379,42.2388,42.0645,42.1837,223140.0
2021-06-21 09:50:00,46.01,46.34,45.96,46.3,258260.0,42.1929,42.4955,42.1471,42.4589,258260.0
2021-06-21 10:00:00,46.3,46.3,46.1,46.14,171020.0,42.4589,42.4589,42.2754,42.3121,171020.0
2021-06-21 10:10:00,46.11,46.15,45.93,45.93,146620.0,42.2846,42.3213,42.1195,42.1195,146620.0
2021-06-21 10:20:00,45.93,46.01,45.91,45.98,153700.0,42.1195,42.1929,42.1012,42.1654,153700.0
2021-06-21 10:30:00,45.96,46.18,45.94,46.12,130390.0,42.1471,42.3488,42.1287,42.2938,130390.0
2021-06-21 10:40:00,46.12,46.12,45.96,46.0,230030.0,42.2938,42.2938,42.1471,42.1837,230030.0
2021-06-21 10:50:00,46.02,46.15,46.01,46.08,105600.0,42.2021,42.3213,42.1929,42.2571,105600.0
2021-06-21 11:00:00,46.09,46.22,46.09,46.17,123310.0,42.2663,42.3855,42.2663,42.3396,123310.0
2021-06-21 11:10:00,46.17,46.19,46.09,46.1,92020.0,42.3396,42.358,42.2663,42.2754,92020.0
2021-06-21 11:20:00,46.11,46.13,46.02,46.07,110660.0,42.2846,42.303,42.2021,42.2479,110660.0
2021-06-21 11:30:00,46.08,46.2,46.06,46.18,174980.0,42.2571,42.3671,42.2388,42.3488,174980.0
2021-06-21 11:40:00,46.19,46.29,46.15,46.27,136750.0,42.358,42.4497,42.3213,42.4313,136750.0
2021-06-21 11:50:00,46.27,46.31,46.26,46.27,58610.0,42.4313,42.468,42.4222,42.4313,58610.0
2021-06-21 12:00:00,46.28,46.39,46.27,46.36,386530.0,42.4405,42.5414,42.4313,42.5139,386530.0
2021-06-21 12:10:00,46.35,46.4,46.34,46.37,114690.0,42.5047,42.5506,42.4955,42.523,114690.0
2021-06-21 12:20:00,46.38,46.38,46.3,46.33,99530.0,42.5322,42.5322,42.4589,42.4864,99530.0
2021-06-21 12:30:00,46.34,46.38,46.33,46.35,64150.0,42.4955,42.5322,42.4864,42.5047,64150.0
2021-06-21 12:40:00,46.37,46.37,46.29,46.29,44310.0,42.523,42.523,42.4497,42.4497,44310.0
2021-06-21 12:50:00,46.27,46.33,46.24,46.28,59440.0,42.4313,42.4864,42.4038,42.4405,59440.0
2021-06-21 13:00:00,46.28,46.3,46.26,46.29,30590.0,42.4405,42.4589,42.4222,42.4497,30590.0
2021-06-21 13:10:00,46.27,46.3,46.25,46.29,48750.0,42.4313,42.4589,42.413,42.4497,48750.0
2021-06-21 13:20:00,46.29,46.35,46.26,46.32,75470.0,42.4497,42.5047,42.4222,42.4772,75470.0
2021-06-21 13:30:00,46.33,46.36,46.31,46.36,35200.0,42.4864,42.5139,42.468,42.5139,35200.0
2021-06-21 13:40:00,46.38,46.44,46.36,46.44,85670.0,42.5322,42.5872,42.5139,42.5872,85670.0
2021-06-21 13:50:00,46.45,46.52,46.45,46.52,107240.0,42.5964,42.6606,42.5964,42.6606,107240.0
2021-06-21 14:00:00,46.53,46.54,46.45,46.46,96330.0,42.6698,42.6789,42.5964,42.6056,96330.0
2021-06-21 14:10:00,46.46,46.47,46.44,46.44,53040.0,42.6056,42.6148,42.5872,42.5872,53040.0
2021-06-21 14:20:00,46.45,46.47,46.43,46.45,43820.0,42.5964,42.6148,42.5781,42.5964,43820.0
2021-06-21 14:30:00,46.43,46.45,46.38,46.38,63170.0,42.5781,42.5964,42.5322,42.5322,63170.0
2021-06-21 14:40:00,46.39,46.45,46.39,46.42,47380.0,42.5414,42.5964,42.5414,42.5689,47380.0
2021-06-21 14:50:00,46.42,46.47,46.41,46.47,56110.0,42.5689,42.6148,42.5597,42.6148,56110.0
2021-06-21 15:00:00,46.46,46.48,46.46,46.46,95100.0,42.6056,42.6239,42.6056,42.6056,95100.0
2021-06-21 15:10:00,46.45,46.46,46.38,46.42,69880.0,42.5964,42.6056,42.5322,42.5689,69880.0
2021-06-21 15:20:00,46.4,46.42,46.35,46.4,111800.0,42.5506,42.5689,42.5047,42.5506,111800.0
2021-06-21 15:30:00,46.4,46.52,46.38,46.46,132540.0,42.5506,42.6606,42.5322,42.6056,132540.0
2021-06-21 15:40:00,46.46,46.47,46.37,46.37,256430.0,42.6056,42.6148,42.523,42.523,256430.0
2021-06-21 15:50:00,46.38,46.49,46.34,46.47,1101860.0,42.5322,42.6331,42.4955,42.6148,1101860.0
2021-06-22 09:30:00,46.66,46.66,46.13,46.37,315600.0,42.789,42.789,42.303,42.523,315600.0
2021-06-22 09:40:00,46.36,46.44,46.25,46.3,173620.0,42.5139,42.5872,42.413,42.4589,173620.0
2021-06-22 09:50:00,46.36,46.57,46.31,46.46,113300.0,42.5139,42.7065,42.468,42.6056,113300.0
2021-06-22 10:00:00,46.47,46.57,46.46,46.5,97000.0,42.6148,42.7065,42.6056,42.6423,97000.0
2021-06-22 10:10:00,46.5,46.56,46.46,46.54,121270.0,42.6423,42.6973,42.6056,42.6789,121270.0
2021-06-22 10:20:00,46.54,46.54,46.46,46.52,95840.0,42.6789,42.6789,42.6056,42.6606,95840.0
2021-06-22 10:30:00,46.54,46.62,46.52,46.56,126370.0,42.6789,42.7523,42.6606,42.6973,126370.0
2021-06-22 10:40:00,46.57,46.57,46.49,46.54,85180.0,42.7065,42.7065,42.6331,42.6789,85180.0
2021-06-22 10:50:00,46.54,46.6,46.53,46.59,124470.0,42.6789,42.734,42.6698,42.7248,124470.0
2021-06-22 11:00:00,46.59,46.7,46.57,46.69,230630.0,42.7248,42.8257,42.7065,42.8165,230630.0
2021-06-22 11:10:00,46.71,46.75,46.7,46.71,156750.0,42.8348,42.8715,42.8257,42.8348,156750.0
2021-06-22 11:20:00,46.71,46.84,46.71,46.81,158160.0,42.8348,42.9541,42.8348,42.9265,158160.0
2021-06-22 11:30:00,46.83,46.86,46.71,46.73,116150.0,42.9449,42.9724,42.8348,42.8532,116150.0
2021-06-22 11:40:00,46.71,46.73,46.64,46.65,49180.0,42.8348,42.8532,42.7706,42.7798,49180.0
2021-06-22 11:50:00,46.65,46.66,46.57,46.62,61720.0,42.7798,42.789,42.7065,42.7523,61720.0
2021-06-22 12:00:00,46.63,46.67,46.63,46.66,70010.0,42.7615,42.7982,42.7615,42.789,70010.0
2021-06-22 12:10:00,46.67,46.67,46.59,46.61,58240.0,42.7982,42.7982,42.7248,42.7431,58240.0
2021-06-22 12:20:00,46.61,46.64,46.61,46.64,42190.0,42.7431,42.7706,42.7431,42.7706,42190.0
2021-06-22 12:30:00,46.63,46.63,46.56,46.6,54160.0,42.7615,42.7615,42.6973,42.734,54160.0
2021-06-22 12:40:00,46.59,46.61,46.56,46.56,41940.0,42.7248,42.7431,42.6973,42.6973,41940.0
2021-06-22 12:50:00,46.55,46.57,46.48,46.49,61960.0,42.6881,42.7065,42.6239,42.6331,61960.0
2021-06-22 13:00:00,46.49,46.5,46.45,46.48,48430.0,42.6331,42.6423,42.5964,42.6239,48430.0
2021-06-22 13:10:00,46.48,46.49,46.37,46.39,62170.0,42.6239,42.6331,42.523,42.5414,62170.0
2021-06-22 13:20:00,46.38,46.45,46.38,46.44,42080.0,42.5322,42.5964,42.5322,42.5872,42080.0
2021-06-22 13:30:00,46.44,46.49,46.43,46.49,36210.0,42.5872,42.6331,42.5781,42.6331,36210.0
2021-06-22 13:40:00,46.48,46.52,46.47,46.49,65490.0,42.6239,42.6606,42.6148,42.6331,65490.0
2021-06-22 13:50:00,46.48,46.53,46.46,46.53,82160.0,42.6239,42.6698,42.6056,42.6698,82160.0
2021-06-22 14:00:00,46.54,46.54,46.43,46.43,83710.0,42.6789,42.6789,42.5781,42.5781,83710.0
2021-06-22 14:10:00,46.43,46.43,46.35,46.37,55910.0,42.5781,42.5781,42.5047,42.523,55910.0
2021-06-22 14:20:00,46.36,46.39,46.35,46.36,40000.0,42.5139,42.5414,42.5047,42.5139,40000.0
2021-06-22 14:30:00,46.35,46.35,46.29,46.35,75230.0,42.5047,42.5047,42.4497,42.5047,75230.0
2021-06-22 14:40:00,46.35,46.38,46.33,46.33,51940.0,42.5047,42.5322,42.4864,42.4864,51940.0
2021-06-22 14:50:00,46.34,46.44,46.33,46.39,59190.0,42.4955,42.5872,42.4864,42.5414,59190.0
2021-06-22 15:00:00,46.4,46.43,46.37,46.42,142230.0,42.5506,42.5781,42.523,42.5689,142230.0
2021-06-22 15:10:00,46.4,46.42,46.34,46.35,120230.0,42.5506,42.5689,42.4955,42.5047,120230.0
2021-06-22 15:20:00,46.36,46.42,46.35,46.4,120900.0,42.5139,42.5689,42.5047,42.5506,120900.0
2021-06-22 15:30:00,46.39,46.42,46.34,46.38,143470.0,42.5414,42.5689,42.4955,42.5322,143470.0
2021-06-22 15:40:00,46.39,46.44,46.37,46.41,194360.0,42.5414,42.5872,42.523,42.5597,194360.0
2021-06-22 15:50:00,46.41,46.48,46.35,46.46,710720.0,42.5597,42.6239,42.5047,42.6056,710720.0
2021-06-23 09:30:00,46.42,46.65,46.31,46.53,227260.0,42.5689,42.7798,42.468,42.6698,227260.0
2021-06-23 09:40:00,46.53,46.59,46.43,46.47,200330.0,42.6698,42.7248,42.5781,42.6148,200330.0
2021-06-23 09:50:00,46.45,46.57,46.3,46.48,219560.0,42.5964,42.7065,42.4589,42.6239,219560.0
2021-06-23 10:00:00,46.51,46.59,46.51,46.56,205600.0,42.6514,42.7248,42.6514,42.6973,205600.0
2021-06-23 10:10:00,46.56,46.62,46.52,46.6,119420.0,42.6973,42.7523,42.6606,42.734,119420.0
2021-06-23 10:20:00,46.59,46.61,46.53,46.61,454890.0,42.7248,42.7431,42.6698,42.7431,454890.0
2021-06-23 10:30:00,46.61,46.69,46.6,46.66,175470.0,42.7431,42.8165,42.734,42.789,175470.0
2021-06-23 10:40:00,46.68,46.73,46.63,46.69,390010.0,42.8073,42.8532,42.7615,42.8165,390010.0
2021-06-23 10:50:00,46.68,46.76,46.64,46.75,392150.0,42.8073,42.8807,42.7706,42.8715,392150.0
2021-06-23 11:00:00,46.76,46.78,46.65,46.65,217380.0,42.8807,42.899,42.7798,42.7798,217380.0
2021-06-23 11:10:00,46.63,46.71,46.63,46.69,85180.0,42.7615,42.8348,42.7615,42.8165,85180.0
2021-06-23 11:20:00,46.69,46.72,46.64,46.65,210110.0,42.8165,42.844,42.7706,42.7798,210110.0
2021-06-23 11:30:00,46.66,46.71,46.63,46.7,143940.0,42.789,42.8348,42.7615,42.8257,143940.0
2021-06-23 11:40:00,46.69,46.76,46.69,46.74,110180.0,42.8165,42.8807,42.8165,42.8624,110180.0
2021-06-23 11:50:00,46.74,46.78,46.7,46.71,116010.0,42.8624,42.899,42.8257,42.8348,116010.0
2021-06-23 12:00:00,46.71,46.73,46.7,46.73,100940.0,42.8348,42.8532,42.8257,42.8532,100940.0
2021-06-23 12:10:00,46.73,46.73,46.67,46.73,431350.0,42.8532,42.8532,42.7982,42.8532,431350.0
2021-06-23 12:20:00,46.74,46.76,46.72,46.76,105640.0,42.8624,42.8807,42.844,42.8807,105640.0
2021-06-23 12:30:00,46.74,46.74,46.54,46.54,338560.0,42.8624,42.8624,42.6789,42.6789,338560.0
2021-06-23 12:40:00,46.52,46.58,46.51,46.55,92580.0,42.6606,42.7156,42.6514,42.6881,92580.0
2021-06-23 12:50:00,46.56,46.68,46.56,46.65,597510.0,42.6973,42.8073,42.6973,42.7798,597510.0
2021-06-23 13:00:00,46.66,46.67,46.56,46.63,280120.0,42.789,42.7982,42.6973,42.7615,280120.0
2021-06-23 13:10:00,46.63,46.7,46.62,46.69,697490.0,42.7615,42.8257,42.7523,42.8165,697490.0
2021-06-23 13:20:00,46.68,46.72,46.61,46.69,730310.0,42.8073,42.844,42.7431,42.8165,730310.0
2021-06-23 13:30:00,46.69,46.69,46.61,46.68,298750.0,42.8165,42.8165,42.7431,42.8073,298750.0
2021-06-23 13:40:00,46.68,46.68,46.57,46.57,329430.0,42.8073,42.8073,42.7065,42.7065,329430.0
2021-06-23 13:50:00,46.58,46.59,46.53,46.59,171040.0,42.7156,42.7248,42.6698,42.7248,171040.0
2021-06-23 14:00:00,46.58,46.62,46.56,46.61,218160.0,42.7156,42.7523,42.6973,42.7431,218160.0
2021-06-23 14:10:00,46.62,46.68,46.61,46.68,235240.0,42.7523,42.8073,42.7431,42.8073,235240.0
2021-06-23 14:20:00,46.68,46.71,46.65,46.7,130160.0,42.8073,42.8348,42.7798,42.8257,130160.0
2021-06-23 14:30:00,46.69,46.75,46.69,46.74,113190.0,42.8165,42.8715,42.8165,42.8624,113190.0
2021-06-23 14:40:00,46.74,46.79,46.73,46.78,152980.0,42.8624,42.9082,42.8532,42.899,152980.0
2021-06-23 14:50:00,46.78,46.79,46.75,46.77,156550.0,42.899,42.9082,42.8715,42.8899,156550.0
2021-06-23 15:00:00,46.76,46.79,46.72,46.75,349960.0,42.8807,42.9082,42.844,42.8715,349960.0
2021-06-23 15:10:00,46.75,46.77,46.72,46.75,137230.0,42.8715,42.8899,42.844,42.8715,137230.0
2021-06-23 15:20:00,46.74,46.77,46.73,46.77,123320.0,42.8624,42.8899,42.8532,42.8899,123320.0
2021-06-23 15:30:00,46.77,46.77,46.72,46.72,238920.0,42.8899,42.8899,42.844,42.844,238920.0
2021-06-23 15:40:00,46.73,46.73,46.67,46.69,445240.0,42.8532,42.8532,42.7982,42.8165,445240.0
2021-06-23 15:50:00,46.68,46.69,46.6,46.67,614710.0,42.8073,42.8165,42.734,42.7982,614710.0
2021-06-24 09:30:00,46.99,47.23,46.86,47.22,712310.0,43.0916,43.3117,42.9724,43.3025,712310.0
2021-06-24 09:40:00,47.21,47.37,47.15,47.25,937660.0,43.2934,43.4401,43.2383,43.33,937660.0
2021-06-24 09:50:00,47.25,47.25,47.02,47.06,175410.0,43.33,43.33,43.1191,43.1558,175410.0
2021-06-24 10:00:00,47.07,47.14,47.0,47.02,72040.0,43.165,43.2292,43.1008,43.1191,72040.0
2021-06-24 10:10:00,47.02,47.07,47.01,47.02,50380.0,43.1191,43.165,43.11,43.1191,50380.0
2021-06-24 10:20:00,47.03,47.09,47.02,47.09,107560.0,43.1283,43.1833,43.1191,43.1833,107560.0
2021-06-24 10:30:00,47.09,47.13,47.07,47.08,113610.0,43.1833,43.22,43.165,43.1741,113610.0
2021-06-24 10:40:00,47.08,47.15,47.08,47.15,95440.0,43.1741,43.2383,43.1741,43.2383,95440.0
2021-06-24 10:50:00,47.16,47.18,47.02,47.03,181470.0,43.2475,43.2658,43.1191,43.1283,181470.0
2021-06-24 11:00:00,47.04,47.18,47.02,47.16,227520.0,43.1375,43.2658,43.1191,43.2475,227520.0
2021-06-24 11:10:00,47.15,47.15,47.08,47.15,64290.0,43.2383,43.2383,43.1741,43.2383,64290.0
2021-06-24 11:20:00,47.15,47.19,47.14,47.16,98420.0,43.2383,43.275,43.2292,43.2475,98420.0
2021-06-24 11:30:00,47.15,47.16,47.05,47.09,100590.0,43.2383,43.2475,43.1466,43.1833,100590.0
2021-06-24 11:40:00,47.09,47.17,47.08,47.17,76600.0,43.1833,43.2567,43.1741,43.2567,76600.0
2021-06-24 11:50:00,47.17,47.17,47.13,47.15,43810.0,43.2567,43.2567,43.22,43.2383,43810.0
2021-06-24 12:00:00,47.16,47.18,47.14,47.18,50840.0,43.2475,43.2658,43.2292,43.2658,50840.0
2021-06-24 12:10:00,47.18,47.26,47.18,47.23,91250.0,43.2658,43.3392,43.2658,43.3117,91250.0
2021-06-24 12:20:00,47.23,47.24,47.15,47.15,135830.0,43.3117,43.3209,43.2383,43.2383,135830.0
2021-06-24 12:30:00,47.16,47.17,47.1,47.13,78390.0,43.2475,43.2567,43.1925,43.22,78390.0
2021-06-24 12:40:00,47.12,47.15,47.04,47.04,61020.0,43.2108,43.2383,43.1375,43.1375,61020.0
2021-06-24 12:50:00,47.04,47.06,47.01,47.06,82430.0,43.1375,43.1558,43.11,43.1558,82430.0
2021-06-24 13:00:00,47.06,47.09,47.05,47.05,45550.0,43.1558,43.1833,43.1466,43.1466,45550.0
2021-06-24 13:10:00,47.05,47.07,46.97,46.98,54410.0,43.1466,43.165,43.0733,43.0824,54410.0
2021-06-24 13:20:00,46.97,47.08,46.96,47.02,109570.0,43.0733,43.1741,43.0641,43.1191,109570.0
2021-06-24 13:30:00,47.01,47.01,46.94,46.94,59070.0,43.11,43.11,43.0458,43.0458,59070.0
2021-06-24 13:40:00,46.94,46.98,46.92,46.94,52230.0,43.0458,43.0824,43.0274,43.0458,52230.0
2021-06-24 13:50:00,46.93,46.98,46.92,46.98,61350.0,43.0366,43.0824,43.0274,43.0824,61350.0
2021-06-24 14:00:00,46.97,46.98,46.92,46.93,85330.0,43.0733,43.0824,43.0274,43.0366,85330.0
2021-06-24 14:10:00,46.94,47.0,46.94,46.99,68260.0,43.0458,43.1008,43.0458,43.0916,68260.0
2021-06-24 14:20:00,46.98,47.03,46.98,47.02,52770.0,43.0824,43.1283,43.0824,43.1191,52770.0
2021-06-24 14:30:00,47.02,47.08,47.02,47.08,59480.0,43.1191,43.1741,43.1191,43.1741,59480.0
2021-06-24 14:40:00,47.08,47.11,47.07,47.08,42200.0,43.1741,43.2017,43.165,43.1741,42200.0
2021-06-24 14:50:00,47.08,47.11,47.07,47.1,43210.0,43.1741,43.2017,43.165,43.1925,43210.0
2021-06-24 15:00:00,47.09,47.1,47.02,47.08,63340.0,43.1833,43.1925,43.1191,43.1741,63340.0
2021-06-24 15:10:00,47.07,47.11,47.06,47.06,47790.0,43.165,43.2017,43.1558,43.1558,47790.0
2021-06-24 15:20:00,47.05,47.06,47.01,47.04,80310.0,43.1466,43.1558,43.11,43.1375,80310.0
2021-06-24 15:30:00,47.04,47.04,47.0,47.03,61650.0,43.1375,43.1375,43.1008,43.1283,61650.0
2021-06-24 15:40:00,47.04,47.06,47.0,47.0,157200.0,43.1375,43.1558,43.1008,43.1008,157200.0
2021-06-24 15:50:00,47.0,47.07,46.97,46.99,635420.0,43.1008,43.165,43.0733,43.0916,635420.0
2021-06-25 09:30:00,47.14,47.2,46.98,47.15,286700.0,43.2292,43.2842,43.0824,43.2383,286700.0
2021-06-25 09:40:00,47.16,47.24,47.14,47.22,165810.0,43.2475,43.3209,43.2292,43.3025,165810.0
2021-06-25 09:50:00,47.21,47.22,47.08,47.09,219160.0,43.2934,43.3025,43.1741,43.1833,219160.0
2021-06-25 10:00:00,47.07,47.11,47.0,47.04,118070.0,43.165,43.2017,43.1008,43.1375,118070.0
2021-06-25 10:10:00,47.06,47.15,47.05,47.13,62000.0,43.1558,43.2383,43.1466,43.22,62000.0
2021-06-25 10:20:00,47.14,47.14,47.04,47.09,93010.0,43.2292,43.2292,43.1375,43.1833,93010.0
2021-06-25 10:30:00,47.08,47.09,46.94,46.96,97480.0,43.1741,43.1833,43.0458,43.0641,97480.0
2021-06-25 10:40:00,46.93,46.96,46.86,46.89,90930.0,43.0366,43.0641,42.9724,42.9999,90930.0
2021-06-25 10:50:00,46.88,46.9,46.85,46.87,66960.0,42.9907,43.0091,42.9632,42.9816,66960.0
2021-06-25 11:00:00,46.88,46.94,46.84,46.94,47860.0,42.9907,43.0458,42.9541,43.0458,47860.0
2021-06-25 11:10:00,46.95,47.02,46.93,46.96,137500.0,43.0549,43.1191,43.0366,43.0641,137500.0
2021-06-25 11:20:00,46.97,47.02,46.96,47.0,56400.0,43.0733,43.1191,43.0641,43.1008,56400.0
2021-06-25 11:30:00,47.01,47.05,46.98,47.0,93440.0,43.11,43.1466,43.0824,43.1008,93440.0
2021-06-25 11:40:00,46.99,47.02,46.9,46.9,90880.0,43.0916,43.1191,43.0091,43.0091,90880.0
2021-06-25 11:50:00,46.93,46.93,46.9,46.92,38400.0,43.0366,43.0366,43.0091,43.0274,38400.0
2021-06-25 12:00:00,46.92,46.92,46.85,46.88,70470.0,43.0274,43.0274,42.9632,42.9907,70470.0
2021-06-25 12:10:00,46.87,46.87,46.82,46.82,31370.0,42.9816,42.9816,42.9357,42.9357,31370.0
2021-06-25 12:20:00,46.84,46.85,46.69,46.72,78110.0,42.9541,42.9632,42.8165,42.844,78110.0
2021-06-25 12:30:00,46.74,46.76,46.73,46.76,72490.0,42.8624,42.8807,42.8532,42.8807,72490.0
2021-06-25 12:40:00,46.77,46.8,46.61,46.63,242160.0,42.8899,42.9174,42.7431,42.7615,242160.0
2021-06-25 12:50:00,46.65,46.71,46.65,46.67,81670.0,42.7798,42.8348,42.7798,42.7982,81670.0
2021-06-25 13:00:00,46.7,46.7,46.66,46.68,59280.0,42.8257,42.8257,42.789,42.8073,59280.0
2021-06-25 13:10:00,46.68,46.68,46.5,46.52,374020.0,42.8073,42.8073,42.6423,42.6606,374020.0
2021-06-25 13:20:00,46.5,46.5,46.38,46.43,302500.0,42.6423,42.6423,42.5322,42.5781,302500.0
2021-06-25 13:30:00,46.44,46.44,46.29,46.33,248310.0,42.5872,42.5872,42.4497,42.4864,248310.0
2021-06-25 13:40:00,46.33,46.42,46.33,46.41,238540.0,42.4864,42.5689,42.4864,42.5597,238540.0
2021-06-25 13:50:00,46.42,46.51,46.4,46.5,89670.0,42.5689,42.6514,42.5506,42.6423,89670.0
2021-06-25 14:00:00,46.51,46.58,46.45,46.58,188910.0,42.6514,42.7156,42.5964,42.7156,188910.0
2021-06-25 14:10:00,46.57,46.61,46.57,46.6,58080.0,42.7065,42.7431,42.7065,42.734,58080.0
2021-06-25 14:20:00,46.63,46.66,46.62,46.65,41000.0,42.7615,42.789,42.7523,42.7798,41000.0
2021-06-25 14:30:00,46.64,46.67,46.62,46.67,91580.0,42.7706,42.7982,42.7523,42.7982,91580.0
2021-06-25 14:40:00,46.67,46.7,46.67,46.69,54530.0,42.7982,42.8257,42.7982,42.8165,54530.0
2021-06-25 14:50:00,46.7,46.7,46.6,46.62,53110.0,42.8257,42.8257,42.734,42.7523,53110.0
2021-06-25 15:00:00,46.6,46.64,46.58,46.59,97520.0,42.734,42.7706,42.7156,42.7248,97520.0
2021-06-25 15:10:00,46.59,46.6,46.55,46.55,85410.0,42.7248,42.734,42.6881,42.6881,85410.0
2021-06-25 15:20:00,46.55,46.55,46.5,46.52,85050.0,42.6881,42.6881,42.6423,42.6606,85050.0
2021-06-25 15:30:00,46.52,46.52,46.42,46.46,210030.0,42.6606,42.6606,42.5689,42.6056,210030.0
2021-06-25 15:40:00,46.47,46.49,46.36,46.36,224620.0,42.6148,42.6331,42.5139,42.5139,224620.0
2021-06-25 15:50:00,46.37,46.41,46.0,46.22,1958340.0,42.523,42.5597,42.1837,42.3855,1958340.0
2021-06-28 09:30:00,46.74,46.93,46.55,46.93,501940.0,42.8624,43.0366,42.6881,43.0366,501940.0
2021-06-28 09:40:00,46.93,47.02,46.87,46.94,178240.0,43.0366,43.1191,42.9816,43.0458,178240.0
2021-06-28 09:50:00,46.96,46.99,46.84,46.93,148770.0,43.0641,43.0916,42.9541,43.0366,148770.0
2021-06-28 10:00:00,46.94,47.05,46.93,47.05,152200.0,43.0458,43.1466,43.0366,43.1466,152200.0
2021-06-28 10:10:00,47.05,47.09,46.94,46.98,113820.0,43.1466,43.1833,43.0458,43.0824,113820.0
2021-06-28 10:20:00,46.97,47.11,46.9,47.11,236030.0,43.0733,43.2017,43.0091,43.2017,236030.0
2021-06-28 10:30:00,47.11,47.14,47.02,47.08,166020.0,43.2017,43.2292,43.1191,43.1741,166020.0
2021-06-28 10:40:00,47.07,47.18,47.07,47.12,104280.0,43.165,43.2658,43.165,43.2108,104280.0
2021-06-28 10:50:00,47.13,47.2,47.05,47.05,131460.0,43.22,43.2842,43.1466,43.1466,131460.0
2021-06-28 11:00:00,47.04,47.17,47.02,47.17,180510.0,43.1375,43.2567,43.1191,43.2567,180510.0
2021-06-28 11:10:00,47.15,47.19,47.14,47.15,142090.0,43.2383,43.275,43.2292,43.2383,142090.0
2021-06-28 11:20:00,47.14,47.23,47.14,47.22,218080.0,43.2292,43.3117,43.2292,43.3025,218080.0
2021-06-28 11:30:00,47.25,47.26,47.21,47.23,126540.0,43.33,43.3392,43.2934,43.3117,126540.0
2021-06-28 11:40:00,47.25,47.31,47.25,47.3,80510.0,43.33,43.3851,43.33,43.3759,80510.0
2021-06-28 11:50:00,47.31,47.39,47.31,47.39,90120.0,43.3851,43.4584,43.3851,43.4584,90120.0
2021-06-28 12:00:00,47.39,47.48,47.37,47.46,132430.0,43.4584,43.541,43.4401,43.5226,132430.0
2021-06-28 12:10:00,47.45,47.6,47.45,47.59,237060.0,43.5134,43.651,43.5134,43.6418,237060.0
2021-06-28 12:20:00,47.58,47.63,47.54,47.57,189430.0,43.6327,43.6785,43.596,43.6235,189430.0
2021-06-28 12:30:00,47.55,47.61,47.52,47.54,158670.0,43.6052,43.6602,43.5776,43.596,158670.0
2021-06-28 12:40:00,47.54,47.57,47.5,47.53,101080.0,43.596,43.6235,43.5593,43.5868,101080.0
2021-06-28 12:50:00,47.52,47.54,47.43,47.44,91700.0,43.5776,43.596,43.4951,43.5043,91700.0
2021-06-28 13:00:00,47.43,47.45,47.37,47.37,105660.0,43.4951,43.5134,43.4401,43.4401,105660.0
2021-06-28 13:10:00,47.36,47.4,47.34,47.36,88830.0,43.4309,43.4676,43.4126,43.4309,88830.0
2021-06-28 13:20:00,47.38,47.4,47.3,47.32,63980.0,43.4493,43.4676,43.3759,43.3942,63980.0
2021-06-28 13:30:00,47.31,47.37,47.31,47.33,61750.0,43.3851,43.4401,43.3851,43.4034,61750.0
2021-06-28 13:40:00,47.31,47.34,47.26,47.27,49530.0,43.3851,43.4126,43.3392,43.3484,49530.0
2021-06-28 13:50:00,47.28,47.3,47.24,47.26,72000.0,43.3576,43.3759,43.3209,43.3392,72000.0
2021-06-28 14:00:00,47.28,47.3,47.24,47.27,69530.0,43.3576,43.3759,43.3209,43.3484,69530.0
2021-06-28 14:10:00,47.27,47.27,47.22,47.26,56040.0,43.3484,43.3484,43.3025,43.3392,56040.0
2021-06-28 14:20:00,47.27,47.28,47.2,47.24,111180.0,43.3484,43.3576,43.2842,43.3209,111180.0
2021-06-28 14:30:00,47.24,47.3,47.24,47.29,107230.0,43.3209,43.3759,43.3209,43.3667,107230.0
2021-06-28 14:40:00,47.28,47.29,47.23,47.25,52160.0,43.3576,43.3667,43.3117,43.33,52160.0
2021-06-28 14:50:00,47.27,47.33,47.27,47.33,68440.0,43.3484,43.4034,43.3484,43.4034,68440.0
2021-06-28 15:00:00,47.32,47.32,47.26,47.26,109030.0,43.3942,43.3942,43.3392,43.3392,109030.0
2021-06-28 15:10:00,47.27,47.3,47.24,47.3,78620.0,43.3484,43.3759,43.3209,43.3759,78620.0
2021-06-28 15:20:00,47.32,47.36,47.3,47.33,69930.0,43.3942,43.4309,43.3759,43.4034,69930.0
2021-06-28 15:30:00,47.35,47.35,47.29,47.32,137860.0,43.4217,43.4217,43.3667,43.3942,137860.0
2021-06-28 15:40:00,47.33,47.36,47.26,47.28,335110.0,43.4034,43.4309,43.3392,43.3576,335110.0
2021-06-28 15:50:00,47.3,47.33,47.25,47.27,907900.0,43.3759,43.4034,43.33,43.3484,907900.0
2021-06-29 09:30:00,47.23,47.38,47.08,47.34,407220.0,43.3117,43.4493,43.1741,43.4126,407220.0
2021-06-29 09:40:00,47.33,47.36,47.16,47.16,188900.0,43.4034,43.4309,43.2475,43.2475,188900.0
2021-06-29 09:50:00,47.12,47.2,47.1,47.14,223350.0,43.2108,43.2842,43.1925,43.2292,223350.0
2021-06-29 10:00:00,47.13,47.27,47.07,47.23,251760.0,43.22,43.3484,43.165,43.3117,251760.0
2021-06-29 10:10:00,47.21,47.25,47.12,47.23,90460.0,43.2934,43.33,43.2108,43.3117,90460.0
2021-06-29 10:20:00,47.25,47.38,47.21,47.36,339640.0,43.33,43.4493,43.2934,43.4309,339640.0
2021-06-29 10:30:00,47.37,47.46,47.34,47.45,389070.0,43.4401,43.5226,43.4126,43.5134,389070.0
2021-06-29 10:40:00,47.46,47.47,47.39,47.41,108860.0,43.5226,43.5318,43.4584,43.4768,108860.0
2021-06-29 10:50:00,47.4,47.49,47.4,47.45,162330.0,43.4676,43.5501,43.4676,43.5134,162330.0
2021-06-29 11:00:00,47.46,47.54,47.35,47.37,229250.0,43.5226,43.596,43.4217,43.4401,229250.0
2021-06-29 11:10:00,47.36,47.43,47.36,47.39,87240.0,43.4309,43.4951,43.4309,43.4584,87240.0
2021-06-29 11:20:00,47.41,47.54,47.4,47.54,74900.0,43.4768,43.596,43.4676,43.596,74900.0
2021-06-29 11:30:00,47.55,47.55,47.49,47.5,139590.0,43.6052,43.6052,43.5501,43.5593,139590.0
2021-06-29 11:40:00,47.5,47.52,47.48,47.51,42630.0,43.5593,43.5776,43.541,43.5685,42630.0
2021-06-29 11:50:00,47.52,47.59,47.51,47.58,157780.0,43.5776,43.6418,43.5685,43.6327,157780.0
2021-06-29 12:00:00,47.57,47.57,47.54,47.55,91430.0,43.6235,43.6235,43.596,43.6052,91430.0
2021-06-29 12:10:00,47.56,47.58,47.54,47.58,59590.0,43.6143,43.6327,43.596,43.6327,59590.0
2021-06-29 12:20:00,47.58,47.62,47.53,47.6,113090.0,43.6327,43.6693,43.5868,43.651,113090.0
2021-06-29 12:30:00,47.6,47.61,47.5,47.51,55990.0,43.651,43.6602,43.5593,43.5685,55990.0
2021-06-29 12:40:00,47.53,47.6,47.52,47.57,103860.0,43.5868,43.651,43.5776,43.6235,103860.0
2021-06-29 12:50:00,47.58,47.6,47.55,47.58,75020.0,43.6327,43.651,43.6052,43.6327,75020.0
2021-06-29 13:00:00,47.58,47.61,47.57,47.6,91080.0,43.6327,43.6602,43.6235,43.651,91080.0
2021-06-29 13:10:00,47.6,47.65,47.56,47.61,878010.0,43.651,43.6969,43.6143,43.6602,878010.0
2021-06-29 13:20:00,47.61,47.64,47.57,47.58,190560.0,43.6602,43.6877,43.6235,43.6327,190560.0
2021-06-29 13:30:00,47.57,47.59,47.55,47.58,80110.0,43.6235,43.6418,43.6052,43.6327,80110.0
2021-06-29 13:40:00,47.58,47.66,47.57,47.62,151110.0,43.6327,43.706,43.6235,43.6693,151110.0
2021-06-29 13:50:00,47.61,47.66,47.59,47.66,69640.0,43.6602,43.706,43.6418,43.706,69640.0
2021-06-29 14:00:00,47.67,47.67,47.62,47.65,112500.0,43.7152,43.7152,43.6693,43.6969,112500.0
2021-06-29 14:10:00,47.67,47.72,47.67,47.7,173110.0,43.7152,43.761,43.7152,43.7427,173110.0
2021-06-29 14:20:00,47.69,47.72,47.66,47.68,138130.0,43.7335,43.761,43.706,43.7244,138130.0
2021-06-29 14:30:00,47.68,47.69,47.62,47.63,91450.0,43.7244,43.7335,43.6693,43.6785,91450.0
2021-06-29 14:40:00,47.64,47.65,47.61,47.63,72360.0,43.6877,43.6969,43.6602,43.6785,72360.0
2021-06-29 14:50:00,47.64,47.64,47.56,47.56,80080.0,43.6877,43.6877,43.6143,43.6143,80080.0
2021-06-29 15:00:00,47.57,47.59,47.54,47.57,103240.0,43.6235,43.6418,43.596,43.6235,103240.0
2021-06-29 15:10:00,47.56,47.66,47.56,47.66,169650.0,43.6143,43.706,43.6143,43.706,169650.0
2021-06-29 15:20:00,47.66,47.69,47.65,47.68,207380.0,43.706,43.7335,43.6969,43.7244,207380.0
2021-06-29 15:30:00,47.67,47.7,47.65,47.67,136370.0,43.7152,43.7427,43.6969,43.7152,136370.0
2021-06-29 15:40:00,47.67,47.68,47.61,47.61,219250.0,43.7152,43.7244,43.6602,43.6602,219250.0
2021-06-29 15:50:00,47.61,47.73,47.6,47.73,905620.0,43.6602,43.7702,43.651,43.7702,905620.0
2021-06-30 09:30:00,47.78,47.95,47.4,47.56,457090.0,43.8161,43.972,43.4676,43.6143,457090.0
2021-06-30 09:40:00,47.6,47.79,47.53,47.74,126730.0,43.651,43.8252,43.5868,43.7794,126730.0
2021-06-30 09:50:00,47.72,47.72,47.38,47.42,184880.0,43.761,43.761,43.4493,43.4859,184880.0
2021-06-30 10:00:00,47.42,47.5,47.39,47.43,110510.0,43.4859,43.5593,43.4584,43.4951,110510.0
2021-06-30 10:10:00,47.44,47.46,47.38,47.43,158160.0,43.5043,43.5226,43.4493,43.4951,158160.0
2021-06-30 10:20:00,47.43,47.52,47.42,47.52,172410.0,43.4951,43.5776,43.4859,43.5776,172410.0
2021-06-30 10:30:00,47.5,47.56,47.41,47.42,110550.0,43.5593,43.6143,43.4768,43.4859,110550.0
2021-06-30 10:40:00,47.44,47.46,47.39,47.42,113900.0,43.5043,43.5226,43.4584,43.4859,113900.0
2021-06-30 10:50:00,47.39,47.57,47.38,47.52,122100.0,43.4584,43.6235,43.4493,43.5776,122100.0
2021-06-30 11:00:00,47.53,47.54,47.42,47.42,106590.0,43.5868,43.596,43.4859,43.4859,106590.0
2021-06-30 11:10:00,47.42,47.45,47.38,47.39,248830.0,43.4859,43.5134,43.4493,43.4584,248830.0
2021-06-30 11:20:00,47.39,47.43,47.38,47.43,142420.0,43.4584,43.4951,43.4493,43.4951,142420.0
2021-06-30 11:30:00,47.41,47.48,47.41,47.45,121290.0,43.4768,43.541,43.4768,43.5134,121290.0
2021-06-30 11:40:00,47.44,47.48,47.4,47.47,175720.0,43.5043,43.541,43.4676,43.5318,175720.0
2021-06-30 11:50:00,47.49,47.54,47.48,47.49,79240.0,43.5501,43.596,43.541,43.5501,79240.0
2021-06-30 12:00:00,47.48,47.52,47.46,47.52,148330.0,43.541,43.5776,43.5226,43.5776,148330.0
2021-06-30 12:10:00,47.51,47.52,47.48,47.48,71670.0,43.5685,43.5776,43.541,43.541,71670.0
2021-06-30 12:20:00,47.48,47.48,47.38,47.41,110690.0,43.541,43.541,43.4493,43.4768,110690.0
2021-06-30 12:30:00,47.41,47.46,47.39,47.4,60910.0,43.4768,43.5226,43.4584,43.4676,60910.0
2021-06-30 12:40:00,47.39,47.41,47.27,47.27,102500.0,43.4584,43.4768,43.3484,43.3484,102500.0
2021-06-30 12:50:00,47.27,47.34,47.26,47.26,201470.0,43.3484,43.4126,43.3392,43.3392,201470.0
2021-06-30 13:00:00,47.25,47.37,47.25,47.36,50610.0,43.33,43.4401,43.33,43.4309,50610.0
2021-06-30 13:10:00,47.36,47.39,47.35,47.37,66540.0,43.4309,43.4584,43.4217,43.4401,66540.0
2021-06-30 13:20:00,47.36,47.38,47.31,47.33,42120.0,43.4309,43.4493,43.3851,43.4034,42120.0
2021-06-30 13:30:00,47.34,47.37,47.3,47.32,77490.0,43.4126,43.4401,43.3759,43.3942,77490.0
2021-06-30 13:40:00,47.32,47.39,47.32,47.39,52280.0,43.3942,43.4584,43.3942,43.4584,52280.0
2021-06-30 13:50:00,47.4,47.43,47.38,47.41,68550.0,43.4676,43.4951,43.4493,43.4768,68550.0
2021-06-30 14:00:00,47.42,47.44,47.35,47.36,360040.0,43.4859,43.5043,43.4217,43.4309,360040.0
2021-06-30 14:10:00,47.36,47.38,47.35,47.37,213730.0,43.4309,43.4493,43.4217,43.4401,213730.0
2021-06-30 14:20:00,47.36,47.38,47.33,47.38,110180.0,43.4309,43.4493,43.4034,43.4493,110180.0
2021-06-30 14:30:00,47.38,47.44,47.37,47.43,57300.0,43.4493,43.5043,43.4401,43.4951,57300.0
2021-06-30 14:40:00,47.44,47.47,47.44,47.46,55220.0,43.5043,43.5318,43.5043,43.5226,55220.0
2021-06-30 14:50:00,47.48,47.49,47.43,47.46,58630.0,43.541,43.5501,43.4951,43.5226,58630.0
2021-06-30 15:00:00,47.46,47.52,47.45,47.51,89600.0,43.5226,43.5776,43.5134,43.5685,89600.0
2021-06-30 15:10:00,47.51,47.59,47.51,47.59,117360.0,43.5685,43.6418,43.5685,43.6418,117360.0
2021-06-30 15:20:00,47.59,47.61,47.55,47.56,131020.0,43.6418,43.6602,43.6052,43.6143,131020.0
2021-06-30 15:30:00,47.56,47.61,47.54,47.59,160380.0,43.6143,43.6602,43.596,43.6418,160380.0
2021-06-30 15:40:00,47.59,47.75,47.59,47.69,391360.0,43.6418,43.7886,43.6418,43.7335,391360.0
2021-06-30 15:50:00,47.67,47.77,47.57,47.66,1268710.0,43.7152,43.8069,43.6235,43.706,1268710.0
2021-07-01 09:30:00,47.78,47.78,47.3,47.35,266850.0,43.8161,43.8161,43.3759,43.4217,266850.0
2021-07-01 09:40:00,47.36,47.4,47.21,47.25,150230.0,43.4309,43.4676,43.2934,43.33,150230.0
2021-07-01 09:50:00,47.24,47.29,47.06,47.2,198620.0,43.3209,43.3667,43.1558,43.2842,198620.0
2021-07-01 10:00:00,47.19,47.29,47.14,47.29,102450.0,43.275,43.3667,43.2292,43.3667,102450.0
2021-07-01 10:10:00,47.29,47.37,47.27,47.28,66000.0,43.3667,43.4401,43.3484,43.3576,66000.0
2021-07-01 10:20:00,47.27,47.32,47.23,47.26,105420.0,43.3484,43.3942,43.3117,43.3392,105420.0
2021-07-01 10:30:00,47.27,47.38,47.24,47.37,92200.0,43.3484,43.4493,43.3209,43.4401,92200.0
2021-07-01 10:40:00,47.36,47.38,47.24,47.24,48320.0,43.4309,43.4493,43.3209,43.3209,48320.0
2021-07-01 10:50:00,47.24,47.39,47.22,47.37,113280.0,43.3209,43.4584,43.3025,43.4401,113280.0
2021-07-01 11:00:00,47.37,47.37,47.18,47.2,82240.0,43.4401,43.4401,43.2658,43.2842,82240.0
2021-07-01 11:10:00,47.19,47.19,47.08,47.11,132830.0,43.275,43.275,43.1741,43.2017,132830.0
2021-07-01 11:20:00,47.11,47.13,46.98,47.08,114690.0,43.2017,43.22,43.0824,43.1741,114690.0
2021-07-01 11:30:00,47.1,47.1,47.03,47.05,97870.0,43.1925,43.1925,43.1283,43.1466,97870.0
2021-07-01 11:40:00,47.03,47.08,47.02,47.08,52770.0,43.1283,43.1741,43.1191,43.1741,52770.0
2021-07-01 11:50:00,47.08,47.18,47.07,47.17,73500.0,43.1741,43.2658,43.165,43.2567,73500.0
2021-07-01 12:00:00,47.16,47.21,47.15,47.17,46180.0,43.2475,43.2934,43.2383,43.2567,46180.0
2021-07-01 12:10:00,47.14,47.18,47.13,47.13,47090.0,43.2292,43.2658,43.22,43.22,47090.0
2021-07-01 12:20:00,47.13,47.19,47.11,47.15,57990.0,43.22,43.275,43.2017,43.2383,57990.0
2021-07-01 12:30:00,47.14,47.18,47.0,47.01,85800.0,43.2292,43.2658,43.1008,43.11,85800.0
2021-07-01 12:40:00,46.99,47.08,46.99,47.02,66900.0,43.0916,43.1741,43.0916,43.1191,66900.0
2021-07-01 12:50:00,47.02,47.05,46.99,47.01,49530.0,43.1191,43.1466,43.0916,43.11,49530.0
2021-07-01 13:00:00,47.0,47.01,46.95,47.0,78840.0,43.1008,43.11,43.0549,43.1008,78840.0
2021-07-01 13:10:00,47.0,47.01,46.92,46.95,44900.0,43.1008,43.11,43.0274,43.0549,44900.0
2021-07-01 13:20:00,46.93,46.96,46.92,46.93,24740.0,43.0366,43.0641,43.0274,43.0366,24740.0
2021-07-01 13:30:00,46.92,47.15,46.92,47.15,110020.0,43.0274,43.2383,43.0274,43.2383,110020.0
2021-07-01 13:40:00,47.14,47.18,47.12,47.16,82760.0,43.2292,43.2658,43.2108,43.2475,82760.0
2021-07-01 13:50:00,47.13,47.14,47.04,47.05,40350.0,43.22,43.2292,43.1375,43.1466,40350.0
2021-07-01 14:00:00,47.05,47.06,47.01,47.06,48700.0,43.1466,43.1558,43.11,43.1558,48700.0
2021-07-01 14:10:00,47.05,47.08,47.02,47.06,74770.0,43.1466,43.1741,43.1191,43.1558,74770.0
2021-07-01 14:20:00,47.05,47.08,47.04,47.05,56010.0,43.1466,43.1741,43.1375,43.1466,56010.0
2021-07-01 14:30:00,47.06,47.12,47.06,47.12,63360.0,43.1558,43.2108,43.1558,43.2108,63360.0
2021-07-01 14:40:00,47.12,47.18,47.12,47.17,35530.0,43.2108,43.2658,43.2108,43.2567,35530.0
2021-07-01 14:50:00,47.17,47.2,47.16,47.17,51950.0,43.2567,43.2842,43.2475,43.2567,51950.0
2021-07-01 15:00:00,47.18,47.19,47.12,47.12,37050.0,43.2658,43.275,43.2108,43.2108,37050.0
2021-07-01 15:10:00,47.11,47.13,47.06,47.09,43860.0,43.2017,43.22,43.1558,43.1833,43860.0
2021-07-01 15:20:00,47.1,47.1,47.04,47.05,60280.0,43.1925,43.1925,43.1375,43.1466,60280.0
2021-07-01 15:30:00,47.05,47.07,47.04,47.05,138760.0,43.1466,43.165,43.1375,43.1466,138760.0
2021-07-01 15:40:00,47.05,47.05,46.97,46.98,219310.0,43.1466,43.1466,43.0733,43.0824,219310.0
2021-07-01 15:50:00,47.0,47.0,46.89,46.98,903310.0,43.1008,43.1008,42.9999,43.0824,903310.0
2021-07-02 09:30:00,47.54,47.68,47.35,47.51,441940.0,43.596,43.7244,43.4217,43.5685,441940.0
2021-07-02 09:40:00,47.55,47.71,47.51,47.71,211140.0,43.6052,43.7519,43.5685,43.7519,211140.0
2021-07-02 09:50:00,47.69,47.75,47.65,47.67,154420.0,43.7335,43.7886,43.6969,43.7152,154420.0
2021-07-02 10:00:00,47.66,47.7,47.61,47.67,74080.0,43.706,43.7427,43.6602,43.7152,74080.0
2021-07-02 10:10:00,47.67,47.71,47.63,47.71,60000.0,43.7152,43.7519,43.6785,43.7519,60000.0
2021-07-02 10:20:00,47.71,47.79,47.7,47.75,116350.0,43.7519,43.8252,43.7427,43.7886,116350.0
2021-07-02 10:30:00,47.75,47.8,47.7,47.8,152710.0,43.7886,43.8344,43.7427,43.8344,152710.0
2021-07-02 10:40:00,47.8,47.86,47.73,47.73,177550.0,43.8344,43.8894,43.7702,43.7702,177550.0
2021-07-02 10:50:00,47.72,47.72,47.62,47.62,75610.0,43.761,43.761,43.6693,43.6693,75610.0
2021-07-02 11:00:00,47.64,47.65,47.54,47.62,97180.0,43.6877,43.6969,43.596,43.6693,97180.0
2021-07-02 11:10:00,47.61,47.65,47.54,47.57,57020.0,43.6602,43.6969,43.596,43.6235,57020.0
2021-07-02 11:20:00,47.57,47.58,47.42,47.57,117240.0,43.6235,43.6327,43.4859,43.6235,117240.0
2021-07-02 11:30:00,47.59,47.62,47.56,47.61,46300.0,43.6418,43.6693,43.6143,43.6602,46300.0
2021-07-02 11:40:00,47.6,47.62,47.58,47.58,65300.0,43.651,43.6693,43.6327,43.6327,65300.0
2021-07-02 11:50:00,47.59,47.64,47.27,47.41,1119800.0,43.6418,43.6877,43.3484,43.4768,1119800.0
2021-07-02 12:00:00,47.46,47.57,46.31,46.35,4828930.0,43.5226,43.6235,42.468,42.5047,4828930.0
2021-07-02 12:10:00,46.33,46.64,45.57,46.36,4520090.0,42.4864,42.7706,41.7894,42.5139,4520090.0
2021-07-02 12:20:00,46.37,46.58,46.09,46.27,1800530.0,42.523,42.7156,42.2663,42.4313,1800530.0
2021-07-02 12:30:00,46.27,46.6,46.23,46.47,1238010.0,42.4313,42.734,42.3947,42.6148,1238010.0
2021-07-02 12:40:00,46.47,46.51,46.39,46.44,1035990.0,42.6148,42.6514,42.5414,42.5872,1035990.0
2021-07-02 12:50:00,46.45,46.55,46.44,46.55,328480.0,42.5964,42.6881,42.5872,42.6881,328480.0
2021-07-02 13:00:00,46.55,46.59,46.48,46.52,348460.0,42.6881,42.7248,42.6239,42.6606,348460.0
2021-07-02 13:10:00,46.52,46.54,46.48,46.54,305000.0,42.6606,42.6789,42.6239,42.6789,305000.0
2021-07-02 13:20:00,46.54,46.6,46.5,46.56,391500.0,42.6789,42.734,42.6423,42.6973,391500.0
2021-07-02 13:30:00,46.56,46.65,46.55,46.63,178390.0,42.6973,42.7798,42.6881,42.7615,178390.0
2021-07-02 13:40:00,46.64,46.7,46.63,46.69,148950.0,42.7706,42.8257,42.7615,42.8165,148950.0
2021-07-02 13:50:00,46.7,46.7,46.63,46.63,80650.0,42.8257,42.8257,42.7615,42.7615,80650.0
2021-07-02 14:00:00,46.64,46.69,46.62,46.68,99170.0,42.7706,42.8165,42.7523,42.8073,99170.0
2021-07-02 14:10:00,46.68,46.7,46.6,46.61,319000.0,42.8073,42.8257,42.734,42.7431,319000.0
2021-07-02 14:20:00,46.61,46.64,46.6,46.63,87660.0,42.7431,42.7706,42.734,42.7615,87660.0
2021-07-02 14:30:00,46.64,46.64,46.58,46.58,118270.0,42.7706,42.7706,42.7156,42.7156,118270.0
2021-07-02 14:40:00,46.59,46.69,46.58,46.68,342270.0,42.7248,42.8165,42.7156,42.8073,342270.0
2021-07-02 14:50:00,46.68,46.74,46.66,46.74,186450.0,42.8073,42.8624,42.789,42.8624,186450.0
2021-07-02 15:00:00,46.73,46.77,46.72,46.76,143830.0,42.8532,42.8899,42.844,42.8807,143830.0
2021-07-02 15:10:00,46.76,46.79,46.74,46.77,122150.0,42.8807,42.9082,42.8624,42.8899,122150.0
2021-07-02 15:20:00,46.77,46.81,46.75,46.77,172180.0,42.8899,42.9265,42.8715,42.8899,172180.0
2021-07-02 15:30:00,46.77,46.85,46.75,46.83,317480.0,42.8899,42.9632,42.8715,42.9449,317480.0
2021-07-02 15:40:00,46.83,46.84,46.74,46.76,533220.0,42.9449,42.9541,42.8624,42.8807,533220.0
2021-07-02 15:50:00,46.76,46.87,46.76,46.82,1198810.0,42.8807,42.9816,42.8807,42.9357,1198810.0
2021-07-06 09:30:00,47.07,47.46,46.98,47.41,747560.0,43.165,43.5226,43.0824,43.4768,747560.0
2021-07-06 09:40:00,47.43,47.58,47.37,47.43,345540.0,43.4951,43.6327,43.4401,43.4951,345540.0
2021-07-06 09:50:00,47.45,47.47,47.32,47.42,236300.0,43.5134,43.5318,43.3942,43.4859,236300.0
2021-07-06 10:00:00,47.4,47.57,47.36,47.57,215190.0,43.4676,43.6235,43.4309,43.6235,215190.0
2021-07-06 10:10:00,47.56,47.68,47.51,47.55,286690.0,43.6143,43.7244,43.5685,43.6052,286690.0
2021-07-06 10:20:00,47.56,47.6,47.46,47.46,114080.0,43.6143,43.651,43.5226,43.5226,114080.0
2021-07-06 10:30:00,47.47,47.48,47.19,47.28,130260.0,43.5318,43.541,43.275,43.3576,130260.0
2021-07-06 10:40:00,47.26,47.28,47.14,47.24,130370.0,43.3392,43.3576,43.2292,43.3209,130370.0
2021-07-06 10:50:00,47.24,47.3,47.23,47.23,121440.0,43.3209,43.3759,43.3117,43.3117,121440.0
2021-07-06 11:00:00,47.23,47.33,47.17,47.31,98540.0,43.3117,43.4034,43.2567,43.3851,98540.0
2021-07-06 11:10:00,47.3,47.38,47.27,47.33,173360.0,43.3759,43.4493,43.3484,43.4034,173360.0
2021-07-06 11:20:00,47.33,47.42,47.27,47.36,194660.0,43.4034,43.4859,43.3484,43.4309,194660.0
2021-07-06 11:30:00,47.34,47.39,47.3,47.34,231280.0,43.4126,43.4584,43.3759,43.4126,231280.0
2021-07-06 11:40:00,47.35,47.42,47.34,47.4,286620.0,43.4217,43.4859,43.4126,43.4676,286620.0
2021-07-06 11:50:00,47.41,47.44,47.39,47.42,45550.0,43.4768,43.5043,43.4584,43.4859,45550.0
2021-07-06 12:00:00,47.42,47.42,47.08,47.11,177600.0,43.4859,43.4859,43.1741,43.2017,177600.0
2021-07-06 12:10:00,47.11,47.12,46.83,46.87,192390.0,43.2017,43.2108,42.9449,42.9816,192390.0
2021-07-06 12:20:00,46.85,47.06,46.85,47.03,123580.0,42.9632,43.1558,42.9632,43.1283,123580.0
2021-07-06 12:30:00,47.0,47.05,46.99,47.03,101050.0,43.1008,43.1466,43.0916,43.1283,101050.0
2021-07-06 12:40:00,47.02,47.05,46.97,47.04,76870.0,43.1191,43.1466,43.0733,43.1375,76870.0
2021-07-06 12:50:00,47.04,47.16,47.03,47.16,81680.0,43.1375,43.2475,43.1283,43.2475,81680.0
2021-07-06 13:00:00,47.15,47.18,47.11,47.17,96000.0,43.2383,43.2658,43.2017,43.2567,96000.0
2021-07-06 13:10:00,47.17,47.21,47.15,47.18,102010.0,43.2567,43.2934,43.2383,43.2658,102010.0
2021-07-06 13:20:00,47.17,47.21,47.12,47.21,139520.0,43.2567,43.2934,43.2108,43.2934,139520.0
2021-07-06 13:30:00,47.19,47.19,47.13,47.15,87330.0,43.275,43.275,43.22,43.2383,87330.0
2021-07-06 13:40:00,47.18,47.24,47.17,47.21,66020.0,43.2658,43.3209,43.2567,43.2934,66020.0
2021-07-06 13:50:00,47.2,47.22,47.14,47.19,146500.0,43.2842,43.3025,43.2292,43.275,146500.0
2021-07-06 14:00:00,47.18,47.25,47.17,47.22,129030.0,43.2658,43.33,43.2567,43.3025,129030.0
2021-07-06 14:10:00,47.23,47.31,47.21,47.3,53270.0,43.3117,43.3851,43.2934,43.3759,53270.0
2021-07-06 14:20:00,47.3,47.31,47.26,47.31,94780.0,43.3759,43.3851,43.3392,43.3851,94780.0
2021-07-06 14:30:00,47.3,47.34,47.29,47.3,55160.0,43.3759,43.4126,43.3667,43.3759,55160.0
2021-07-06 14:40:00,47.31,47.32,47.27,47.3,57370.0,43.3851,43.3942,43.3484,43.3759,57370.0
2021-07-06 14:50:00,47.29,47.34,47.28,47.33,106810.0,43.3667,43.4126,43.3576,43.4034,106810.0
2021-07-06 15:00:00,47.34,47.34,47.31,47.33,128190.0,43.4126,43.4126,43.3851,43.4034,128190.0
2021-07-06 15:10:00,47.33,47.38,47.32,47.35,94920.0,43.4034,43.4493,43.3942,43.4217,94920.0
2021-07-06 15:20:00,47.36,47.42,47.36,47.39,135660.0,43.4309,43.4859,43.4309,43.4584,135660.0
2021-07-06 15:30:00,47.38,47.41,47.37,47.37,139660.0,43.4493,43.4768,43.4401,43.4401,139660.0
2021-07-06 15:40:00,47.37,47.39,47.3,47.3,252550.0,43.4401,43.4584,43.3759,43.3759,252550.0
2021-07-06 15:50:00,47.31,47.36,47.3,47.31,677330.0,43.3851,43.4309,43.3759,43.3851,677330.0
2021-07-07 09:30:00,47.58,47.58,47.21,47.22,392180.0,43.6327,43.6327,43.2934,43.3025,392180.0
2021-07-07 09:40:00,47.24,47.24,47.02,47.08,318370.0,43.3209,43.3209,43.1191,43.1741,318370.0
2021-07-07 09:50:00,47.03,47.13,46.98,47.1,242110.0,43.1283,43.22,43.0824,43.1925,242110.0
2021-07-07 10:00:00,47.08,47.12,47.0,47.09,110580.0,43.1741,43.2108,43.1008,43.1833,110580.0
2021-07-07 10:10:00,47.12,47.18,47.08,47.13,133340.0,43.2108,43.2658,43.1741,43.22,133340.0
2021-07-07 10:20:00,47.11,47.13,46.84,46.84,262980.0,43.2017,43.22,42.9541,42.9541,262980.0
2021-07-07 10:30:00,46.84,46.92,46.77,46.83,328710.0,42.9541,43.0274,42.8899,42.9449,328710.0
2021-07-07 10:40:00,46.83,46.85,46.64,46.78,181130.0,42.9449,42.9632,42.7706,42.899,181130.0
2021-07-07 10:50:00,46.76,46.9,46.75,46.88,117300.0,42.8807,43.0091,42.8715,42.9907,117300.0
2021-07-07 11:00:00,46.89,46.95,46.8,46.83,179620.0,42.9999,43.0549,42.9174,42.9449,179620.0
2021-07-07 11:10:00,46.82,46.86,46.75,46.79,195050.0,42.9357,42.9724,42.8715,42.9082,195050.0
2021-07-07 11:20:00,46.78,46.84,46.76,46.83,93920.0,42.899,42.9541,42.8807,42.9449,93920.0
2021-07-07 11:30:00,46.83,46.84,46.73,46.79,108340.0,42.9449,42.9541,42.8532,42.9082,108340.0
2021-07-07 11:40:00,46.81,46.94,46.76,46.94,108740.0,42.9265,43.0458,42.8807,43.0458,108740.0
2021-07-07 11:50:00,46.93,47.04,46.91,47.0,61570.0,43.0366,43.1375,43.0182,43.1008,61570.0
2021-07-07 12:00:00,47.0,47.1,46.99,47.07,63620.0,43.1008,43.1925,43.0916,43.165,63620.0
2021-07-07 12:10:00,47.07,47.09,47.03,47.04,77290.0,43.165,43.1833,43.1283,43.1375,77290.0
2021-07-07 12:20:00,47.05,47.06,46.96,47.01,275520.0,43.1466,43.1558,43.0641,43.11,275520.0
2021-07-07 12:30:00,47.01,47.03,46.98,47.02,65110.0,43.11,43.1283,43.0824,43.1191,65110.0
2021-07-07 12:40:00,47.0,47.01,46.95,46.98,95810.0,43.1008,43.11,43.0549,43.0824,95810.0
2021-07-07 12:50:00,46.99,47.0,46.94,46.95,60000.0,43.0916,43.1008,43.0458,43.0549,60000.0
2021-07-07 13:00:00,46.96,46.96,46.91,46.94,71000.0,43.0641,43.0641,43.0182,43.0458,71000.0
2021-07-07 13:10:00,46.93,47.01,46.92,46.99,67590.0,43.0366,43.11,43.0274,43.0916,67590.0
2021-07-07 13:20:00,46.98,47.01,46.93,46.94,77290.0,43.0824,43.11,43.0366,43.0458,77290.0
2021-07-07 13:30:00,46.93,46.99,46.92,46.94,58200.0,43.0366,43.0916,43.0274,43.0458,58200.0
2021-07-07 13:40:00,46.93,46.95,46.92,46.95,76040.0,43.0366,43.0549,43.0274,43.0549,76040.0
2021-07-07 13:50:00,46.95,47.05,46.95,47.0,94060.0,43.0549,43.1466,43.0549,43.1008,94060.0
2021-07-07 14:00:00,47.02,47.13,47.01,47.06,100950.0,43.1191,43.22,43.11,43.1558,100950.0
2021-07-07 14:10:00,47.05,47.06,46.97,47.01,68580.0,43.1466,43.1558,43.0733,43.11,68580.0
2021-07-07 14:20:00,47.02,47.02,46.94,46.95,98200.0,43.1191,43.1191,43.0458,43.0549,98200.0
2021-07-07 14:30:00,46.95,46.95,46.87,46.87,224810.0,43.0549,43.0549,42.9816,42.9816,224810.0
2021-07-07 14:40:00,46.87,47.02,46.87,47.02,79560.0,42.9816,43.1191,42.9816,43.1191,79560.0
2021-07-07 14:50:00,47.03,47.08,47.01,47.05,70680.0,43.1283,43.1741,43.11,43.1466,70680.0
2021-07-07 15:00:00,47.05,47.06,46.99,47.02,106320.0,43.1466,43.1558,43.0916,43.1191,106320.0
2021-07-07 15:10:00,47.01,47.04,47.0,47.0,117340.0,43.11,43.1375,43.1008,43.1008,117340.0
2021-07-07 15:20:00,47.0,47.03,46.93,46.95,108920.0,43.1008,43.1283,43.0366,43.0549,108920.0
2021-07-07 15:30:00,46.98,46.99,46.96,46.98,163230.0,43.0824,43.0916,43.0641,43.0824,163230.0
2021-07-07 15:40:00,46.99,47.04,46.95,47.04,239450.0,43.0916,43.1375,43.0549,43.1375,239450.0
2021-07-07 15:50:00,47.04,47.08,46.94,46.96,642890.0,43.1375,43.1741,43.0458,43.0641,642890.0
2021-07-08 09:30:00,46.44,46.5,46.16,46.32,675020.0,42.5872,42.6423,42.3305,42.4772,675020.0
2021-07-08 09:40:00,46.37,46.46,46.2,46.25,157830.0,42.523,42.6056,42.3671,42.413,157830.0
2021-07-08 09:50:00,46.22,46.66,46.22,46.65,209140.0,42.3855,42.789,42.3855,42.7798,209140.0
2021-07-08 10:00:00,46.68,46.68,46.48,46.52,132920.0,42.8073,42.8073,42.6239,42.6606,132920.0
2021-07-08 10:10:00,46.47,46.67,46.45,46.66,159300.0,42.6148,42.7982,42.5964,42.789,159300.0
2021-07-08 10:20:00,46.66,46.9,46.59,46.9,281480.0,42.789,43.0091,42.7248,43.0091,281480.0
2021-07-08 10:30:00,46.9,47.04,46.72,46.82,339400.0,43.0091,43.1375,42.844,42.9357,339400.0
2021-07-08 10:40:00,46.8,46.94,46.74,46.87,177160.0,42.9174,43.0458,42.8624,42.9816,177160.0
2021-07-08 10:50:00,46.87,46.95,46.83,46.86,133230.0,42.9816,43.0549,42.9449,42.9724,133230.0
2021-07-08 11:00:00,46.86,46.98,46.79,46.97,365680.0,42.9724,43.0824,42.9082,43.0733,365680.0
2021-07-08 11:10:00,46.98,46.98,46.87,46.92,49830.0,43.0824,43.0824,42.9816,43.0274,49830.0
2021-07-08 11:20:00,46.89,46.9,46.8,46.9,49970.0,42.9999,43.0091,42.9174,43.0091,49970.0
2021-07-08 11:30:00,46.86,46.92,46.79,46.91,66640.0,42.9724,43.0274,42.9082,43.0182,66640.0
2021-07-08 11:40:00,46.91,46.92,46.83,46.88,44010.0,43.0182,43.0274,42.9449,42.9907,44010.0
2021-07-08 11:50:00,46.87,46.95,46.87,46.88,65820.0,42.9816,43.0549,42.9816,42.9907,65820.0
2021-07-08 12:00:00,46.94,47.03,46.9,47.03,68610.0,43.0458,43.1283,43.0091,43.1283,68610.0
2021-07-08 12:10:00,47.03,47.03,46.91,46.94,53540.0,43.1283,43.1283,43.0182,43.0458,53540.0
2021-07-08 12:20:00,46.95,47.06,46.95,47.06,116400.0,43.0549,43.1558,43.0549,43.1558,116400.0
2021-07-08 12:30:00,47.05,47.08,47.0,47.01,78190.0,43.1466,43.1741,43.1008,43.11,78190.0
2021-07-08 12:40:00,47.03,47.08,46.99,47.02,79700.0,43.1283,43.1741,43.0916,43.1191,79700.0
2021-07-08 12:50:00,47.03,47.09,46.99,46.99,63590.0,43.1283,43.1833,43.0916,43.0916,63590.0
2021-07-08 13:00:00,46.98,47.04,46.98,47.01,38680.0,43.0824,43.1375,43.0824,43.11,38680.0
2021-07-08 13:10:00,47.02,47.04,46.96,47.01,76420.0,43.1191,43.1375,43.0641,43.11,76420.0
2021-07-08 13:20:00,46.99,47.09,46.97,47.09,81050.0,43.0916,43.1833,43.0733,43.1833,81050.0
2021-07-08 13:30:00,47.08,47.11,47.05,47.09,108660.0,43.1741,43.2017,43.1466,43.1833,108660.0
2021-07-08 13:40:00,47.09,47.09,47.0,47.03,47760.0,43.1833,43.1833,43.1008,43.1283,47760.0
2021-07-08 13:50:00,47.04,47.04,46.96,46.96,61830.0,43.1375,43.1375,43.0641,43.0641,61830.0
2021-07-08 14:00:00,46.98,46.98,46.9,46.91,37480.0,43.0824,43.0824,43.0091,43.0182,37480.0
2021-07-08 14:10:00,46.91,46.93,46.85,46.85,86670.0,43.0182,43.0366,42.9632,42.9632,86670.0
2021-07-08 14:20:00,46.85,46.85,46.74,46.76,291390.0,42.9632,42.9632,42.8624,42.8807,291390.0
2021-07-08 14:30:00,46.77,46.83,46.72,46.77,144650.0,42.8899,42.9449,42.844,42.8899,144650.0
2021-07-08 14:40:00,46.75,46.85,46.75,46.77,58620.0,42.8715,42.9632,42.8715,42.8899,58620.0
2021-07-08 14:50:00,46.77,46.9,46.75,46.86,121100.0,42.8899,43.0091,42.8715,42.9724,121100.0
2021-07-08 15:00:00,46.88,46.92,46.85,46.87,160880.0,42.9907,43.0274,42.9632,42.9816,160880.0
2021-07-08 15:10:00,46.87,46.95,46.83,46.84,99190.0,42.9816,43.0549,42.9449,42.9541,99190.0
2021-07-08 15:20:00,46.87,46.92,46.84,46.87,79350.0,42.9816,43.0274,42.9541,42.9816,79350.0
2021-07-08 15:30:00,46.89,46.95,46.87,46.93,107510.0,42.9999,43.0549,42.9816,43.0366,107510.0
2021-07-08 15:40:00,46.95,46.95,46.83,46.83,237440.0,43.0549,43.0549,42.9449,42.9449,237440.0
2021-07-08 15:50:00,46.83,47.09,46.76,47.09,1155600.0,42.9449,43.1833,42.8807,43.1833,1155600.0
2021-07-09 09:30:00,46.96,47.04,46.83,46.88,321600.0,43.0641,43.1375,42.9449,42.9907,321600.0
2021-07-09 09:40:00,46.87,47.24,46.8,47.18,130430.0,42.9816,43.3209,42.9174,43.2658,130430.0
2021-07-09 09:50:00,47.18,47.27,47.17,47.19,214290.0,43.2658,43.3484,43.2567,43.275,214290.0
2021-07-09 10:00:00,47.21,47.27,47.15,47.24,81280.0,43.2934,43.3484,43.2383,43.3209,81280.0
2021-07-09 10:10:00,47.24,47.26,47.2,47.23,75120.0,43.3209,43.3392,43.2842,43.3117,75120.0
2021-07-09 10:20:00,47.27,47.37,47.26,47.35,83600.0,43.3484,43.4401,43.3392,43.4217,83600.0
2021-07-09 10:30:00,47.32,47.43,47.3,47.42,86660.0,43.3942,43.4951,43.3759,43.4859,86660.0
2021-07-09 10:40:00,47.41,47.43,47.38,47.39,89610.0,43.4768,43.4951,43.4493,43.4584,89610.0
2021-07-09 10:50:00,47.4,47.55,47.39,47.55,180210.0,43.4676,43.6052,43.4584,43.6052,180210.0
2021-07-09 11:00:00,47.55,47.75,47.53,47.72,266660.0,43.6052,43.7886,43.5868,43.761,266660.0
2021-07-09 11:10:00,47.73,47.78,47.7,47.76,154370.0,43.7702,43.8161,43.7427,43.7977,154370.0
2021-07-09 11:20:00,47.78,47.82,47.72,47.73,232350.0,43.8161,43.8528,43.761,43.7702,232350.0
2021-07-09 11:30:00,47.74,47.84,47.74,47.8,124310.0,43.7794,43.8711,43.7794,43.8344,124310.0
2021-07-09 11:40:00,47.79,47.82,47.77,47.77,129070.0,43.8252,43.8528,43.8069,43.8069,129070.0
2021-07-09 11:50:00,47.79,47.82,47.74,47.76,195200.0,43.8252,43.8528,43.7794,43.7977,195200.0
2021-07-09 12:00:00,47.77,47.82,47.76,47.81,120760.0,43.8069,43.8528,43.7977,43.8436,120760.0
2021-07-09 12:10:00,47.8,47.82,47.75,47.77,176200.0,43.8344,43.8528,43.7886,43.8069,176200.0
2021-07-09 12:20:00,47.77,47.77,47.68,47.72,188280.0,43.8069,43.8069,43.7244,43.761,188280.0
2021-07-09 12:30:00,47.71,47.74,47.65,47.74,94460.0,43.7519,43.7794,43.6969,43.7794,94460.0
2021-07-09 12:40:00,47.75,47.8,47.75,47.79,66160.0,43.7886,43.8344,43.7886,43.8252,66160.0
2021-07-09 12:50:00,47.79,47.81,47.77,47.78,90420.0,43.8252,43.8436,43.8069,43.8161,90420.0
2021-07-09 13:00:00,47.78,47.83,47.78,47.83,169050.0,43.8161,43.8619,43.8161,43.8619,169050.0
2021-07-09 13:10:00,47.83,47.86,47.81,47.85,199820.0,43.8619,43.8894,43.8436,43.8803,199820.0
2021-07-09 13:20:00,47.86,47.93,47.85,47.92,145390.0,43.8894,43.9536,43.8803,43.9445,145390.0
2021-07-09 13:30:00,47.91,47.94,47.89,47.92,83870.0,43.9353,43.9628,43.9169,43.9445,83870.0
2021-07-09 13:40:00,47.92,47.94,47.91,47.92,57210.0,43.9445,43.9628,43.9353,43.9445,57210.0
2021-07-09 13:50:00,47.92,47.94,47.89,47.94,96070.0,43.9445,43.9628,43.9169,43.9628,96070.0
2021-07-09 14:00:00,47.93,47.95,47.9,47.91,133430.0,43.9536,43.972,43.9261,43.9353,133430.0
2021-07-09 14:10:00,47.92,47.95,47.9,47.94,143660.0,43.9445,43.972,43.9261,43.9628,143660.0
2021-07-09 14:20:00,47.94,47.98,47.93,47.98,142690.0,43.9628,43.9995,43.9536,43.9995,142690.0
2021-07-09 14:30:00,47.98,47.98,47.96,47.96,98120.0,43.9995,43.9995,43.9811,43.9811,98120.0
2021-07-09 14:40:00,47.97,48.0,47.95,47.95,97040.0,43.9903,44.0178,43.972,43.972,97040.0
2021-07-09 14:50:00,47.95,47.98,47.94,47.98,46730.0,43.972,43.9995,43.9628,43.9995,46730.0
2021-07-09 15:00:00,47.98,47.99,47.93,47.94,72110.0,43.9995,44.0086,43.9536,43.9628,72110.0
2021-07-09 15:10:00,47.95,47.99,47.94,47.98,195020.0,43.972,44.0086,43.9628,43.9995,195020.0
2021-07-09 15:20:00,47.98,48.05,47.97,48.03,426060.0,43.9995,44.0637,43.9903,44.0453,426060.0
2021-07-09 15:30:00,48.03,48.07,48.01,48.01,396360.0,44.0453,44.082,44.027,44.027,396360.0
2021-07-09 15:40:00,48.01,48.01,47.96,48.0,466370.0,44.027,44.027,43.9811,44.0178,466370.0
2021-07-09 15:50:00,48.01,48.09,47.99,48.02,926980.0,44.027,44.1004,44.0086,44.0362,926980.0
2021-07-12 09:30:00,48.13,48.48,48.13,48.36,674050.0,44.137,44.458,44.137,44.348,674050.0
2021-07-12 09:40:00,48.34,48.35,48.2,48.24,309440.0,44.3296,44.3388,44.2012,44.2379,309440.0
2021-07-12 09:50:00,48.22,48.25,48.14,48.2,215490.0,44.2196,44.2471,44.1462,44.2012,215490.0
2021-07-12 10:00:00,48.19,48.33,48.11,48.33,265240.0,44.1921,44.3204,44.1187,44.3204,265240.0
2021-07-12 10:10:00,48.32,48.33,47.98,47.98,205900.0,44.3113,44.3204,43.9995,43.9995,205900.0
2021-07-12 10:20:00,47.98,48.05,47.89,48.05,115300.0,43.9995,44.0637,43.9169,44.0637,115300.0
2021-07-12 10:30:00,48.04,48.13,48.03,48.1,165150.0,44.0545,44.137,44.0453,44.1095,165150.0
2021-07-12 10:40:00,48.1,48.14,48.03,48.08,56200.0,44.1095,44.1462,44.0453,44.0912,56200.0
2021-07-12 10:50:00,48.07,48.07,48.01,48.02,48640.0,44.082,44.082,44.027,44.0362,48640.0
2021-07-12 11:00:00,48.0,48.1,48.0,48.1,84940.0,44.0178,44.1095,44.0178,44.1095,84940.0
2021-07-12 11:10:00,48.1,48.13,48.05,48.13,51880.0,44.1095,44.137,44.0637,44.137,51880.0
2021-07-12 11:20:00,48.12,48.23,47.33,47.35,1538880.0,44.1279,44.2287,43.4034,43.4217,1538880.0
2021-07-12 11:30:00,47.36,48.67,47.34,48.54,3406540.0,43.4309,44.6322,43.4126,44.513,3406540.0
2021-07-12 11:40:00,48.54,49.4,48.54,49.35,2986820.0,44.513,45.3017,44.513,45.2558,2986820.0
2021-07-12 11:50:00,49.35,49.4,48.68,48.72,1335110.0,45.2558,45.3017,44.6414,44.6781,1335110.0
2021-07-12 12:00:00,48.73,48.75,48.63,48.7,697040.0,44.6873,44.7056,44.5956,44.6597,697040.0
2021-07-12 12:10:00,48.71,48.71,48.46,48.52,213260.0,44.6689,44.6689,44.4397,44.4947,213260.0
2021-07-12 12:20:00,48.51,48.62,48.48,48.49,279300.0,44.4855,44.5864,44.458,44.4672,279300.0
2021-07-12 12:30:00,48.48,48.58,48.45,48.51,125670.0,44.458,44.5497,44.4305,44.4855,125670.0
2021-07-12 12:40:00,48.52,48.53,48.35,48.36,193290.0,44.4947,44.5038,44.3388,44.348,193290.0
2021-07-12 12:50:00,48.36,48.36,48.14,48.22,357490.0,44.348,44.348,44.1462,44.2196,357490.0
2021-07-12 13:00:00,48.24,48.24,48.13,48.13,173750.0,44.2379,44.2379,44.137,44.137,173750.0
2021-07-12 13:10:00,48.15,48.27,48.15,48.18,143960.0,44.1554,44.2654,44.1554,44.1829,143960.0
2021-07-12 13:20:00,48.18,48.22,48.09,48.12,190460.0,44.1829,44.2196,44.1004,44.1279,190460.0
2021-07-12 13:30:00,48.12,48.21,48.11,48.15,147190.0,44.1279,44.2104,44.1187,44.1554,147190.0
2021-07-12 13:40:00,48.14,48.14,47.99,48.02,205450.0,44.1462,44.1462,44.0086,44.0362,205450.0
2021-07-12 13:50:00,48.01,48.39,48.01,48.38,307460.0,44.027,44.3755,44.027,44.3663,307460.0
2021-07-12 14:00:00,48.37,48.57,48.35,48.44,763490.0,44.3571,44.5405,44.3388,44.4213,763490.0
2021-07-12 14:10:00,48.44,48.44,48.34,48.4,123450.0,44.4213,44.4213,44.3296,44.3846,123450.0
2021-07-12 14:20:00,48.38,48.43,48.35,48.42,100470.0,44.3663,44.4121,44.3388,44.403,100470.0
2021-07-12 14:30:00,48.42,48.45,48.38,48.4,109670.0,44.403,44.4305,44.3663,44.3846,109670.0
2021-07-12 14:40:00,48.36,48.44,48.36,48.37,46890.0,44.348,44.4213,44.348,44.3571,46890.0
2021-07-12 14:50:00,48.37,48.48,48.34,48.44,101220.0,44.3571,44.458,44.3296,44.4213,101220.0
2021-07-12 15:00:00,48.43,48.49,48.43,48.48,63500.0,44.4121,44.4672,44.4121,44.458,63500.0
2021-07-12 15:10:00,48.48,48.52,48.47,48.51,159900.0,44.458,44.4947,44.4488,44.4855,159900.0
2021-07-12 15:20:00,48.5,48.55,48.48,48.54,164630.0,44.4763,44.5222,44.458,44.513,164630.0
2021-07-12 15:30:00,48.55,48.58,48.5,48.52,226380.0,44.5222,44.5497,44.4763,44.4947,226380.0
2021-07-12 15:40:00,48.52,48.6,48.5,48.6,297300.0,44.4947,44.568,44.4763,44.568,297300.0
2021-07-12 15:50:00,48.6,48.67,48.49,48.6,1480130.0,44.568,44.6322,44.4672,44.568,1480130.0
2021-07-13 09:30:00,48.53,48.55,48.2,48.29,351440.0,44.5038,44.5222,44.2012,44.2838,351440.0
2021-07-13 09:40:00,48.26,48.43,48.2,48.42,199800.0,44.2562,44.4121,44.2012,44.403,199800.0
2021-07-13 09:50:00,48.44,48.44,48.26,48.35,104540.0,44.4213,44.4213,44.2562,44.3388,104540.0
2021-07-13 10:00:00,48.37,48.49,48.37,48.43,88030.0,44.3571,44.4672,44.3571,44.4121,88030.0
2021-07-13 10:10:00,48.43,48.57,48.43,48.44,94160.0,44.4121,44.5405,44.4121,44.4213,94160.0
2021-07-13 10:20:00,48.46,48.55,48.42,48.55,70080.0,44.4397,44.5222,44.403,44.5222,70080.0
2021-07-13 10:30:00,48.56,48.56,48.46,48.49,110280.0,44.5314,44.5314,44.4397,44.4672,110280.0
2021-07-13 10:40:00,48.47,48.49,48.4,48.47,119340.0,44.4488,44.4672,44.3846,44.4488,119340.0
2021-07-13 10:50:00,48.47,48.55,48.46,48.52,66400.0,44.4488,44.5222,44.4397,44.4947,66400.0
2021-07-13 11:00:00,48.53,48.72,48.53,48.69,129100.0,44.5038,44.6781,44.5038,44.6506,129100.0
2021-07-13 11:10:00,48.68,48.72,48.65,48.7,157200.0,44.6414,44.6781,44.6139,44.6597,157200.0
2021-07-13 11:20:00,48.68,48.75,48.68,48.68,154490.0,44.6414,44.7056,44.6414,44.6414,154490.0
2021-07-13 11:30:00,48.67,48.68,48.52,48.54,199290.0,44.6322,44.6414,44.4947,44.513,199290.0
2021-07-13 11:40:00,48.55,48.62,48.54,48.54,145560.0,44.5222,44.5864,44.513,44.513,145560.0
2021-07-13 11:50:00,48.56,48.59,48.55,48.59,53500.0,44.5314,44.5589,44.5222,44.5589,53500.0
2021-07-13 12:00:00,48.58,48.59,48.49,48.52,45730.0,44.5497,44.5589,44.4672,44.4947,45730.0
2021-07-13 12:10:00,48.49,48.52,48.48,48.51,60960.0,44.4672,44.4947,44.458,44.4855,60960.0
2021-07-13 12:20:00,48.52,48.54,48.48,48.52,31990.0,44.4947,44.513,44.458,44.4947,31990.0
2021-07-13 12:30:00,48.51,48.53,48.5,48.53,24290.0,44.4855,44.5038,44.4763,44.5038,24290.0
2021-07-13 12:40:00,48.51,48.56,48.51,48.55,154510.0,44.4855,44.5314,44.4855,44.5222,154510.0
2021-07-13 12:50:00,48.56,48.6,48.51,48.6,82250.0,44.5314,44.568,44.4855,44.568,82250.0
2021-07-13 13:00:00,48.6,48.62,48.47,48.49,53850.0,44.568,44.5864,44.4488,44.4672,53850.0
2021-07-13 13:10:00,48.47,48.47,48.28,48.29,94440.0,44.4488,44.4488,44.2746,44.2838,94440.0
2021-07-13 13:20:00,48.3,48.32,48.24,48.3,114650.0,44.2929,44.3113,44.2379,44.2929,114650.0
2021-07-13 13:30:00,48.29,48.31,48.21,48.27,86350.0,44.2838,44.3021,44.2104,44.2654,86350.0
2021-07-13 13:40:00,48.27,48.32,48.23,48.32,47000.0,44.2654,44.3113,44.2287,44.3113,47000.0
2021-07-13 13:50:00,48.3,48.35,48.24,48.31,87000.0,44.2929,44.3388,44.2379,44.3021,87000.0
2021-07-13 14:00:00,48.28,48.35,48.21,48.34,101320.0,44.2746,44.3388,44.2104,44.3296,101320.0
2021-07-13 14:10:00,48.37,48.42,48.35,48.4,90410.0,44.3571,44.403,44.3388,44.3846,90410.0
2021-07-13 14:20:00,48.41,48.5,48.36,48.5,68660.0,44.3938,44.4763,44.348,44.4763,68660.0
2021-07-13 14:30:00,48.5,48.51,48.43,48.43,51870.0,44.4763,44.4855,44.4121,44.4121,51870.0
2021-07-13 14:40:00,48.44,48.44,48.38,48.41,38660.0,44.4213,44.4213,44.3663,44.3938,38660.0
2021-07-13 14:50:00,48.41,48.5,48.39,48.5,54860.0,44.3938,44.4763,44.3755,44.4763,54860.0
2021-07-13 15:00:00,48.51,48.51,48.39,48.39,71170.0,44.4855,44.4855,44.3755,44.3755,71170.0
2021-07-13 15:10:00,48.42,48.47,48.38,48.46,65960.0,44.403,44.4488,44.3663,44.4397,65960.0
2021-07-13 15:20:00,48.47,48.49,48.43,48.44,50040.0,44.4488,44.4672,44.4121,44.4213,50040.0
2021-07-13 15:30:00,48.45,48.49,48.38,48.49,90430.0,44.4305,44.4672,44.3663,44.4672,90430.0
2021-07-13 15:40:00,48.48,48.5,48.4,48.43,139740.0,44.458,44.4763,44.3846,44.4121,139740.0
2021-07-13 15:50:00,48.44,48.44,48.33,48.43,631410.0,44.4213,44.4213,44.3204,44.4121,631410.0
2021-07-14 09:30:00,48.86,49.2,48.86,49.04,769550.0,44.8065,45.1183,44.8065,44.9715,769550.0
2021-07-14 09:40:00,49.07,49.07,48.74,48.77,695190.0,44.999,44.999,44.6964,44.7239,695190.0
2021-07-14 09:50:00,48.73,48.79,48.69,48.72,257140.0,44.6873,44.7423,44.6506,44.6781,257140.0
2021-07-14 10:00:00,48.69,48.84,48.69,48.82,230030.0,44.6506,44.7881,44.6506,44.7698,230030.0
2021-07-14 10:10:00,48.8,48.92,48.79,48.9,161410.0,44.7514,44.8615,44.7423,44.8432,161410.0
2021-07-14 10:20:00,48.91,48.98,48.7,48.71,112230.0,44.8523,44.9165,44.6597,44.6689,112230.0
2021-07-14 10:30:00,48.72,48.75,48.49,48.53,184030.0,44.6781,44.7056,44.4672,44.5038,184030.0
2021-07-14 10:40:00,48.54,48.67,48.54,48.66,76170.0,44.513,44.6322,44.513,44.6231,76170.0
2021-07-14 10:50:00,48.66,48.74,48.62,48.65,103700.0,44.6231,44.6964,44.5864,44.6139,103700.0
2021-07-14 11:00:00,48.64,48.69,48.52,48.52,77330.0,44.6047,44.6506,44.4947,44.4947,77330.0
2021-07-14 11:10:00,48.5,48.54,48.44,48.47,82120.0,44.4763,44.513,44.4213,44.4488,82120.0
2021-07-14 11:20:00,48.48,48.51,48.3,48.3,137840.0,44.458,44.4855,44.2929,44.2929,137840.0
2021-07-14 11:30:00,48.34,48.39,48.3,48.33,127920.0,44.3296,44.3755,44.2929,44.3204,127920.0
2021-07-14 11:40:00,48.35,48.37,48.26,48.31,81750.0,44.3388,44.3571,44.2562,44.3021,81750.0
2021-07-14 11:50:00,48.29,48.29,48.07,48.1,184300.0,44.2838,44.2838,44.082,44.1095,184300.0
2021-07-14 12:00:00,48.1,48.26,48.1,48.21,109930.0,44.1095,44.2562,44.1095,44.2104,109930.0
2021-07-14 12:10:00,48.2,48.28,48.19,48.24,48040.0,44.2012,44.2746,44.1921,44.2379,48040.0
2021-07-14 12:20:00,48.25,48.31,48.23,48.3,81620.0,44.2471,44.3021,44.2287,44.2929,81620.0
2021-07-14 12:30:00,48.31,48.31,48.24,48.3,78000.0,44.3021,44.3021,44.2379,44.2929,78000.0
2021-07-14 12:40:00,48.3,48.36,48.27,48.27,37710.0,44.2929,44.348,44.2654,44.2654,37710.0
2021-07-14 12:50:00,48.3,48.34,48.29,48.32,60810.0,44.2929,44.3296,44.2838,44.3113,60810.0
2021-07-14 13:00:00,48.33,48.34,48.2,48.2,39970.0,44.3204,44.3296,44.2012,44.2012,39970.0
2021-07-14 13:10:00,48.19,48.22,48.15,48.19,87370.0,44.1921,44.2196,44.1554,44.1921,87370.0
2021-07-14 13:20:00,48.18,48.21,48.15,48.17,83370.0,44.1829,44.2104,44.1554,44.1737,83370.0
2021-07-14 13:30:00,48.17,48.23,48.17,48.22,35170.0,44.1737,44.2287,44.1737,44.2196,35170.0
2021-07-14 13:40:00,48.23,48.25,48.19,48.2,49340.0,44.2287,44.2471,44.1921,44.2012,49340.0
2021-07-14 13:50:00,48.2,48.24,48.14,48.23,70670.0,44.2012,44.2379,44.1462,44.2287,70670.0
2021-07-14 14:00:00,48.24,48.3,48.23,48.24,81150.0,44.2379,44.2929,44.2287,44.2379,81150.0
2021-07-14 14:10:00,48.24,48.31,48.2,48.3,190140.0,44.2379,44.3021,44.2012,44.2929,190140.0
2021-07-14 14:20:00,48.29,48.32,48.23,48.23,97980.0,44.2838,44.3113,44.2287,44.2287,97980.0
2021-07-14 14:30:00,48.21,48.28,48.21,48.23,80910.0,44.2104,44.2746,44.2104,44.2287,80910.0
2021-07-14 14:40:00,48.23,48.28,48.21,48.26,65010.0,44.2287,44.2746,44.2104,44.2562,65010.0
2021-07-14 14:50:00,48.26,48.27,48.22,48.24,43760.0,44.2562,44.2654,44.2196,44.2379,43760.0
2021-07-14 15:00:00,48.23,48.3,48.21,48.3,83450.0,44.2287,44.2929,44.2104,44.2929,83450.0
2021-07-14 15:10:00,48.29,48.3,48.2,48.21,69910.0,44.2838,44.2929,44.2012,44.2104,69910.0
2021-07-14 15:20:00,48.2,48.22,48.15,48.17,77990.0,44.2012,44.2196,44.1554,44.1737,77990.0
2021-07-14 15:30:00,48.18,48.24,48.13,48.23,104710.0,44.1829,44.2379,44.137,44.2287,104710.0
2021-07-14 15:40:00,48.25,48.29,48.19,48.27,235560.0,44.2471,44.2838,44.1921,44.2654,235560.0
2021-07-14 15:50:00,48.22,48.24,48.08,48.19,1077630.0,44.2196,44.2379,44.0912,44.1921,1077630.0
2021-07-15 09:30:00,48.28,48.45,47.86,47.86,504720.0,44.2746,44.4305,43.8894,43.8894,504720.0
2021-07-15 09:40:00,47.87,47.98,47.72,47.98,258000.0,43.8986,43.9995,43.761,43.9995,258000.0
2021-07-15 09:50:00,47.97,48.25,47.93,48.19,107750.0,43.9903,44.2471,43.9536,44.1921,107750.0
2021-07-15 10:00:00,48.18,48.22,48.08,48.2,111950.0,44.1829,44.2196,44.0912,44.2012,111950.0
2021-07-15 10:10:00,48.2,48.27,48.02,48.03,128780.0,44.2012,44.2654,44.0362,44.0453,128780.0
2021-07-15 10:20:00,48.0,48.12,47.82,47.87,99080.0,44.0178,44.1279,43.8528,43.8986,99080.0
2021-07-15 10:30:00,47.86,48.05,47.82,48.05,84490.0,43.8894,44.0637,43.8528,44.0637,84490.0
2021-07-15 10:40:00,48.02,48.03,47.83,47.83,62810.0,44.0362,44.0453,43.8619,43.8619,62810.0
2021-07-15 10:50:00,47.81,48.02,47.79,48.0,47610.0,43.8436,44.0362,43.8252,44.0178,47610.0
2021-07-15 11:00:00,47.99,48.02,47.86,48.02,119670.0,44.0086,44.0362,43.8894,44.0362,119670.0
2021-07-15 11:10:00,47.96,48.1,47.96,48.0,84840.0,43.9811,44.1095,43.9811,44.0178,84840.0
2021-07-15 11:20:00,48.05,48.12,47.94,47.98,101200.0,44.0637,44.1279,43.9628,43.9995,101200.0
2021-07-15 11:30:00,47.97,48.1,47.97,48.1,35610.0,43.9903,44.1095,43.9903,44.1095,35610.0
2021-07-15 11:40:00,48.09,48.09,47.97,47.97,41380.0,44.1004,44.1004,43.9903,43.9903,41380.0
2021-07-15 11:50:00,47.94,47.94,47.79,47.82,95560.0,43.9628,43.9628,43.8252,43.8528,95560.0
2021-07-15 12:00:00,47.8,47.83,47.62,47.64,112850.0,43.8344,43.8619,43.6693,43.6877,112850.0
2021-07-15 12:10:00,47.63,47.7,47.6,47.69,111950.0,43.6785,43.7427,43.651,43.7335,111950.0
2021-07-15 12:20:00,47.7,47.73,47.67,47.68,63720.0,43.7427,43.7702,43.7152,43.7244,63720.0
2021-07-15 12:30:00,47.67,47.72,47.58,47.71,85020.0,43.7152,43.761,43.6327,43.7519,85020.0
2021-07-15 12:40:00,47.67,47.75,47.65,47.73,109110.0,43.7152,43.7886,43.6969,43.7702,109110.0
2021-07-15 12:50:00,47.69,47.74,47.64,47.65,96400.0,43.7335,43.7794,43.6877,43.6969,96400.0
2021-07-15 13:00:00,47.67,47.67,47.47,47.49,64480.0,43.7152,43.7152,43.5318,43.5501,64480.0
2021-07-15 13:10:00,47.48,47.52,47.42,47.42,159710.0,43.541,43.5776,43.4859,43.4859,159710.0
2021-07-15 13:20:00,47.43,47.51,47.43,47.51,58110.0,43.4951,43.5685,43.4951,43.5685,58110.0
2021-07-15 13:30:00,47.5,47.5,47.38,47.4,109650.0,43.5593,43.5593,43.4493,43.4676,109650.0
2021-07-15 13:40:00,47.41,47.49,47.4,47.47,66300.0,43.4768,43.5501,43.4676,43.5318,66300.0
2021-07-15 13:50:00,47.47,47.47,47.31,47.33,146940.0,43.5318,43.5318,43.3851,43.4034,146940.0
2021-07-15 14:00:00,47.33,47.49,47.33,47.45,66390.0,43.4034,43.5501,43.4034,43.5134,66390.0
2021-07-15 14:10:00,47.43,47.5,47.41,47.47,86080.0,43.4951,43.5593,43.4768,43.5318,86080.0
2021-07-15 14:20:00,47.47,47.48,47.37,47.4,70260.0,43.5318,43.541,43.4401,43.4676,70260.0
2021-07-15 14:30:00,47.4,47.47,47.38,47.47,106380.0,43.4676,43.5318,43.4493,43.5318,106380.0
2021-07-15 14:40:00,47.46,47.52,47.43,47.52,84690.0,43.5226,43.5776,43.4951,43.5776,84690.0
2021-07-15 14:50:00,47.57,47.63,47.55,47.61,56390.0,43.6235,43.6785,43.6052,43.6602,56390.0
2021-07-15 15:00:00,47.61,47.66,47.56,47.59,84420.0,43.6602,43.706,43.6143,43.6418,84420.0
2021-07-15 15:10:00,47.61,47.61,47.52,47.55,85650.0,43.6602,43.6602,43.5776,43.6052,85650.0
2021-07-15 15:20:00,47.56,47.59,47.47,47.59,144970.0,43.6143,43.6418,43.5318,43.6418,144970.0
2021-07-15 15:30:00,47.58,47.77,47.58,47.68,204340.0,43.6327,43.8069,43.6327,43.7244,204340.0
2021-07-15 15:40:00,47.69,47.73,47.62,47.66,274890.0,43.7335,43.7702,43.6693,43.706,274890.0
2021-07-15 15:50:00,47.66,47.76,47.6,47.76,1060780.0,43.706,43.7977,43.651,43.7977,1060780.0
2021-07-16 09:30:00,47.85,47.99,47.75,47.99,694380.0,43.8803,44.0086,43.7886,44.0086,694380.0
2021-07-16 09:40:00,47.98,48.03,47.82,47.83,138180.0,43.9995,44.0453,43.8528,43.8619,138180.0
2021-07-16 09:50:00,47.84,47.87,47.76,47.86,140600.0,43.8711,43.8986,43.7977,43.8894,140600.0
2021-07-16 10:00:00,47.86,47.86,47.65,47.66,106540.0,43.8894,43.8894,43.6969,43.706,106540.0
2021-07-16 10:10:00,47.67,47.67,47.57,47.66,109450.0,43.7152,43.7152,43.6235,43.706,109450.0
2021-07-16 10:20:00,47.68,47.68,47.48,47.48,98600.0,43.7244,43.7244,43.541,43.541,98600.0
2021-07-16 10:30:00,47.54,47.6,47.44,47.58,147160.0,43.596,43.651,43.5043,43.6327,147160.0
2021-07-16 10:40:00,47.59,47.62,47.43,47.44,127710.0,43.6418,43.6693,43.4951,43.5043,127710.0
2021-07-16 10:50:00,47.47,47.56,47.47,47.5,99940.0,43.5318,43.6143,43.5318,43.5593,99940.0
2021-07-16 11:00:00,47.48,47.51,47.32,47.4,98000.0,43.541,43.5685,43.3942,43.4676,98000.0
2021-07-16 11:10:00,47.36,47.43,47.32,47.37,37000.0,43.4309,43.4951,43.3942,43.4401,37000.0
2021-07-16 11:20:00,47.35,47.4,47.31,47.31,31890.0,43.4217,43.4676,43.3851,43.3851,31890.0
2021-07-16 11:30:00,47.3,47.46,47.3,47.42,32330.0,43.3759,43.5226,43.3759,43.4859,32330.0
2021-07-16 11:40:00,47.44,47.45,47.28,47.33,126660.0,43.5043,43.5134,43.3576,43.4034,126660.0
2021-07-16 11:50:00,47.32,47.32,47.25,47.27,199720.0,43.3942,43.3942,43.33,43.3484,199720.0
2021-07-16 12:00:00,47.24,47.3,47.22,47.27,127150.0,43.3209,43.3759,43.3025,43.3484,127150.0
2021-07-16 12:10:00,47.27,47.31,47.27,47.28,136820.0,43.3484,43.3851,43.3484,43.3576,136820.0
2021-07-16 12:20:00,47.28,47.28,47.17,47.18,149110.0,43.3576,43.3576,43.2567,43.2658,149110.0
2021-07-16 12:30:00,47.19,47.21,47.15,47.16,50750.0,43.275,43.2934,43.2383,43.2475,50750.0
2021-07-16 12:40:00,47.17,47.18,47.13,47.16,47420.0,43.2567,43.2658,43.22,43.2475,47420.0
2021-07-16 12:50:00,47.15,47.22,47.14,47.19,39340.0,43.2383,43.3025,43.2292,43.275,39340.0
2021-07-16 13:00:00,47.2,47.22,47.18,47.18,50000.0,43.2842,43.3025,43.2658,43.2658,50000.0
2021-07-16 13:10:00,47.19,47.21,47.17,47.17,21780.0,43.275,43.2934,43.2567,43.2567,21780.0
2021-07-16 13:20:00,47.17,47.19,47.07,47.07,146320.0,43.2567,43.275,43.165,43.165,146320.0
2021-07-16 13:30:00,47.07,47.07,46.99,47.02,159160.0,43.165,43.165,43.0916,43.1191,159160.0
2021-07-16 13:40:00,47.01,47.04,46.99,47.02,109820.0,43.11,43.1375,43.0916,43.1191,109820.0
2021-07-16 13:50:00,47.0,47.04,46.99,47.01,45440.0,43.1008,43.1375,43.0916,43.11,45440.0
2021-07-16 14:00:00,47.0,47.01,46.95,47.01,63330.0,43.1008,43.11,43.0549,43.11,63330.0
2021-07-16 14:10:00,47.01,47.03,46.94,47.01,65340.0,43.11,43.1283,43.0458,43.11,65340.0
2021-07-16 14:20:00,47.01,47.03,46.97,46.97,46000.0,43.11,43.1283,43.0733,43.0733,46000.0
2021-07-16 14:30:00,46.97,46.98,46.89,46.92,79440.0,43.0733,43.0824,42.9999,43.0274,79440.0
2021-07-16 14:40:00,46.92,46.95,46.89,46.9,40400.0,43.0274,43.0549,42.9999,43.0091,40400.0
2021-07-16 14:50:00,46.89,46.91,46.82,46.89,124770.0,42.9999,43.0182,42.9357,42.9999,124770.0
2021-07-16 15:00:00,46.9,46.9,46.83,46.87,64250.0,43.0091,43.0091,42.9449,42.9816,64250.0
2021-07-16 15:10:00,46.87,46.92,46.83,46.92,133820.0,42.9816,43.0274,42.9449,43.0274,133820.0
2021-07-16 15:20:00,46.91,46.91,46.78,46.79,162580.0,43.0182,43.0182,42.899,42.9082,162580.0
2021-07-16 15:30:00,46.79,46.81,46.74,46.76,116960.0,42.9082,42.9265,42.8624,42.8807,116960.0
2021-07-16 15:40:00,46.76,46.81,46.73,46.79,351910.0,42.8807,42.9265,42.8532,42.9082,351910.0
2021-07-16 15:50:00,46.78,46.84,46.73,46.81,945000.0,42.899,42.9541,42.8532,42.9265,945000.0
2021-07-19 09:30:00,46.34,46.39,46.06,46.15,606380.0,42.4955,42.5414,42.2388,42.3213,606380.0
2021-07-19 09:40:00,46.11,46.3,45.95,46.1,340540.0,42.2846,42.4589,42.1379,42.2754,340540.0
2021-07-19 09:50:00,46.03,46.08,45.76,45.88,332920.0,42.2113,42.2571,41.9637,42.0737,332920.0
2021-07-19 10:00:00,45.83,46.0,45.77,45.92,289210.0,42.0278,42.1837,41.9728,42.1104,289210.0
2021-07-19 10:10:00,45.91,46.15,45.88,46.13,172450.0,42.1012,42.3213,42.0737,42.303,172450.0
2021-07-19 10:20:00,46.15,46.34,46.14,46.3,118130.0,42.3213,42.4955,42.3121,42.4589,118130.0
2021-07-19 10:30:00,46.3,46.33,46.12,46.24,93630.0,42.4589,42.4864,42.2938,42.4038,93630.0
2021-07-19 10:40:00,46.23,46.4,46.23,46.39,90140.0,42.3947,42.5506,42.3947,42.5414,90140.0
2021-07-19 10:50:00,46.4,46.45,46.28,46.43,133440.0,42.5506,42.5964,42.4405,42.5781,133440.0
2021-07-19 11:00:00,46.45,46.54,46.37,46.54,112450.0,42.5964,42.6789,42.523,42.6789,112450.0
2021-07-19 11:10:00,46.53,46.58,46.52,46.53,154000.0,42.6698,42.7156,42.6606,42.6698,154000.0
2021-07-19 11:20:00,46.54,46.55,46.43,46.49,93830.0,42.6789,42.6881,42.5781,42.6331,93830.0
2021-07-19 11:30:00,46.46,46.57,46.44,46.49,92620.0,42.6056,42.7065,42.5872,42.6331,92620.0
2021-07-19 11:40:00,46.48,46.54,46.45,46.52,61990.0,42.6239,42.6789,42.5964,42.6606,61990.0
2021-07-19 11:50:00,46.52,46.53,46.45,46.46,69910.0,42.6606,42.6698,42.5964,42.6056,69910.0
2021-07-19 12:00:00,46.44,46.46,46.34,46.36,82410.0,42.5872,42.6056,42.4955,42.5139,82410.0
2021-07-19 12:10:00,46.38,46.45,46.35,46.41,48920.0,42.5322,42.5964,42.5047,42.5597,48920.0
2021-07-19 12:20:00,46.4,46.45,46.34,46.36,127860.0,42.5506,42.5964,42.4955,42.5139,127860.0
2021-07-19 12:30:00,46.36,46.4,46.28,46.29,131740.0,42.5139,42.5506,42.4405,42.4497,131740.0
2021-07-19 12:40:00,46.3,46.32,46.24,46.29,59780.0,42.4589,42.4772,42.4038,42.4497,59780.0
2021-07-19 12:50:00,46.3,46.36,46.27,46.33,109210.0,42.4589,42.5139,42.4313,42.4864,109210.0
2021-07-19 13:00:00,46.32,46.42,46.3,46.39,78900.0,42.4772,42.5689,42.4589,42.5414,78900.0
2021-07-19 13:10:00,46.41,46.41,46.34,46.35,63700.0,42.5597,42.5597,42.4955,42.5047,63700.0
2021-07-19 13:20:00,46.32,46.37,46.26,46.27,53260.0,42.4772,42.523,42.4222,42.4313,53260.0
2021-07-19 13:30:00,46.25,46.36,46.21,46.35,116310.0,42.413,42.5139,42.3763,42.5047,116310.0
2021-07-19 13:40:00,46.35,46.4,46.29,46.29,91780.0,42.5047,42.5506,42.4497,42.4497,91780.0
2021-07-19 13:50:00,46.31,46.37,46.2,46.21,106270.0,42.468,42.523,42.3671,42.3763,106270.0
2021-07-19 14:00:00,46.21,46.36,46.21,46.28,94630.0,42.3763,42.5139,42.3763,42.4405,94630.0
2021-07-19 14:10:00,46.29,46.44,46.29,46.44,51690.0,42.4497,42.5872,42.4497,42.5872,51690.0
2021-07-19 14:20:00,46.43,46.48,46.38,46.48,78730.0,42.5781,42.6239,42.5322,42.6239,78730.0
2021-07-19 14:30:00,46.46,46.46,46.33,46.35,69560.0,42.6056,42.6056,42.4864,42.5047,69560.0
2021-07-19 14:40:00,46.33,46.36,46.3,46.36,60020.0,42.4864,42.5139,42.4589,42.5139,60020.0
2021-07-19 14:50:00,46.35,46.4,46.27,46.35,38200.0,42.5047,42.5506,42.4313,42.5047,38200.0
2021-07-19 15:00:00,46.34,46.4,46.31,46.35,120520.0,42.4955,42.5506,42.468,42.5047,120520.0
2021-07-19 15:10:00,46.34,46.43,46.28,46.29,61200.0,42.4955,42.5781,42.4405,42.4497,61200.0
2021-07-19 15:20:00,46.27,46.32,46.22,46.27,99570.0,42.4313,42.4772,42.3855,42.4313,99570.0
2021-07-19 15:30:00,46.27,46.33,46.24,46.31,141600.0,42.4313,42.4864,42.4038,42.468,141600.0
2021-07-19 15:40:00,46.32,46.41,46.25,46.38,168210.0,42.4772,42.5597,42.413,42.5322,168210.0
2021-07-19 15:50:00,46.38,46.6,46.37,46.6,1058550.0,42.5322,42.734,42.523,42.734,1058550.0
2021-07-20 09:30:00,46.79,46.85,46.48,46.51,262450.0,42.9082,42.9632,42.6239,42.6514,262450.0
2021-07-20 09:40:00,46.45,46.53,46.37,46.47,155490.0,42.5964,42.6698,42.523,42.6148,155490.0
2021-07-20 09:50:00,46.44,46.56,46.43,46.54,462850.0,42.5872,42.6973,42.5781,42.6789,462850.0
2021-07-20 10:00:00,46.52,46.53,46.33,46.46,221440.0,42.6606,42.6698,42.4864,42.6056,221440.0
2021-07-20 10:10:00,46.48,46.57,46.42,46.57,66020.0,42.6239,42.7065,42.5689,42.7065,66020.0
2021-07-20 10:20:00,46.55,46.64,46.54,46.54,96360.0,42.6881,42.7706,42.6789,42.6789,96360.0
2021-07-20 10:30:00,46.53,46.58,46.49,46.58,114570.0,42.6698,42.7156,42.6331,42.7156,114570.0
2021-07-20 10:40:00,46.55,46.74,46.55,46.73,88390.0,42.6881,42.8624,42.6881,42.8532,88390.0
2021-07-20 10:50:00,46.74,46.86,46.73,46.83,290030.0,42.8624,42.9724,42.8532,42.9449,290030.0
2021-07-20 11:00:00,46.83,46.91,46.76,46.87,101620.0,42.9449,43.0182,42.8807,42.9816,101620.0
2021-07-20 11:10:00,46.84,46.86,46.79,46.84,113330.0,42.9541,42.9724,42.9082,42.9541,113330.0
2021-07-20 11:20:00,46.86,46.96,46.84,46.89,3466920.0,42.9724,43.0641,42.9541,42.9999,3466920.0
2021-07-20 11:30:00,46.87,46.91,46.82,46.85,144420.0,42.9816,43.0182,42.9357,42.9632,144420.0
2021-07-20 11:40:00,46.86,47.13,46.86,47.11,148800.0,42.9724,43.22,42.9724,43.2017,148800.0
2021-07-20 11:50:00,47.12,47.14,46.98,47.02,91910.0,43.2108,43.2292,43.0824,43.1191,91910.0
2021-07-20 12:00:00,47.0,47.09,46.99,47.0,122900.0,43.1008,43.1833,43.0916,43.1008,122900.0
2021-07-20 12:10:00,47.0,47.0,46.94,46.96,107930.0,43.1008,43.1008,43.0458,43.0641,107930.0
2021-07-20 12:20:00,46.96,47.01,46.95,46.99,102770.0,43.0641,43.11,43.0549,43.0916,102770.0
2021-07-20 12:30:00,46.99,47.05,46.98,46.99,137710.0,43.0916,43.1466,43.0824,43.0916,137710.0
2021-07-20 12:40:00,47.0,47.05,46.98,47.03,137150.0,43.1008,43.1466,43.0824,43.1283,137150.0
2021-07-20 12:50:00,47.06,47.1,47.05,47.07,180040.0,43.1558,43.1925,43.1466,43.165,180040.0
2021-07-20 13:00:00,47.06,47.06,46.95,46.97,229590.0,43.1558,43.1558,43.0549,43.0733,229590.0
2021-07-20 13:10:00,46.96,47.06,46.96,47.06,71500.0,43.0641,43.1558,43.0641,43.1558,71500.0
2021-07-20 13:20:00,47.05,47.05,46.95,46.96,83110.0,43.1466,43.1466,43.0549,43.0641,83110.0
2021-07-20 13:30:00,46.96,46.99,46.95,46.97,78820.0,43.0641,43.0916,43.0549,43.0733,78820.0
2021-07-20 13:40:00,46.96,47.0,46.88,46.92,147470.0,43.0641,43.1008,42.9907,43.0274,147470.0
2021-07-20 13:50:00,46.91,46.98,46.91,46.98,101480.0,43.0182,43.0824,43.0182,43.0824,101480.0
2021-07-20 14:00:00,46.98,47.07,46.98,47.03,197390.0,43.0824,43.165,43.0824,43.1283,197390.0
2021-07-20 14:10:00,47.03,47.1,46.99,47.1,156110.0,43.1283,43.1925,43.0916,43.1925,156110.0
2021-07-20 14:20:00,47.1,47.16,47.1,47.15,99660.0,43.1925,43.2475,43.1925,43.2383,99660.0
2021-07-20 14:30:00,47.15,47.19,47.14,47.15,166870.0,43.2383,43.275,43.2292,43.2383,166870.0
2021-07-20 14:40:00,47.15,47.17,47.08,47.13,134530.0,43.2383,43.2567,43.1741,43.22,134530.0
2021-07-20 14:50:00,47.15,47.16,47.11,47.11,131880.0,43.2383,43.2475,43.2017,43.2017,131880.0
2021-07-20 15:00:00,47.11,47.2,47.11,47.18,207990.0,43.2017,43.2842,43.2017,43.2658,207990.0
2021-07-20 15:10:00,47.19,47.23,47.13,47.16,207720.0,43.275,43.3117,43.22,43.2475,207720.0
2021-07-20 15:20:00,47.16,47.16,47.04,47.08,168800.0,43.2475,43.2475,43.1375,43.1741,168800.0
2021-07-20 15:30:00,47.08,47.16,47.08,47.12,155840.0,43.1741,43.2475,43.1741,43.2108,155840.0
2021-07-20 15:40:00,47.12,47.13,46.98,46.99,314080.0,43.2108,43.22,43.0824,43.0916,314080.0
2021-07-20 15:50:00,46.99,47.03,46.83,46.85,1342750.0,43.0916,43.1283,42.9449,42.9632,1342750.0
2021-07-21 09:30:00,46.96,47.16,46.85,47.06,382400.0,43.0641,43.2475,42.9632,43.1558,382400.0
2021-07-21 09:40:00,47.1,47.32,47.04,47.26,168830.0,43.1925,43.3942,43.1375,43.3392,168830.0
2021-07-21 09:50:00,47.29,47.48,47.25,47.44,156130.0,43.3667,43.541,43.33,43.5043,156130.0
2021-07-21 10:00:00,47.45,47.54,47.37,47.37,99030.0,43.5134,43.596,43.4401,43.4401,99030.0
2021-07-21 10:10:00,47.38,47.42,47.23,47.29,62600.0,43.4493,43.4859,43.3117,43.3667,62600.0
2021-07-21 10:20:00,47.33,47.44,47.32,47.37,76180.0,43.4034,43.5043,43.3942,43.4401,76180.0
2021-07-21 10:30:00,47.38,47.38,47.26,47.26,83400.0,43.4493,43.4493,43.3392,43.3392,83400.0
2021-07-21 10:40:00,47.25,47.29,47.17,47.2,74940.0,43.33,43.3667,43.2567,43.2842,74940.0
2021-07-21 10:50:00,47.21,47.33,47.19,47.31,79460.0,43.2934,43.4034,43.275,43.3851,79460.0
2021-07-21 11:00:00,47.33,47.45,47.32,47.45,91020.0,43.4034,43.5134,43.3942,43.5134,91020.0
2021-07-21 11:10:00,47.42,47.44,47.38,47.41,61970.0,43.4859,43.5043,43.4493,43.4768,61970.0
2021-07-21 11:20:00,47.41,47.47,47.39,47.41,80340.0,43.4768,43.5318,43.4584,43.4768,80340.0
2021-07-21 11:30:00,47.38,47.45,47.36,47.42,71000.0,43.4493,43.5134,43.4309,43.4859,71000.0
2021-07-21 11:40:00,47.42,47.45,47.41,47.43,82110.0,43.4859,43.5134,43.4768,43.4951,82110.0
2021-07-21 11:50:00,47.45,47.61,47.43,47.59,156590.0,43.5134,43.6602,43.4951,43.6418,156590.0
2021-07-21 12:00:00,47.58,47.62,47.53,47.53,92220.0,43.6327,43.6693,43.5868,43.5868,92220.0
2021-07-21 12:10:00,47.53,47.59,47.51,47.56,73710.0,43.5868,43.6418,43.5685,43.6143,73710.0
2021-07-21 12:20:00,47.56,47.61,47.55,47.56,81170.0,43.6143,43.6602,43.6052,43.6143,81170.0
2021-07-21 12:30:00,47.56,47.56,47.5,47.51,70570.0,43.6143,43.6143,43.5593,43.5685,70570.0
2021-07-21 12:40:00,47.51,47.59,47.51,47.57,99610.0,43.5685,43.6418,43.5685,43.6235,99610.0
2021-07-21 12:50:00,47.56,47.57,47.48,47.49,57550.0,43.6143,43.6235,43.541,43.5501,57550.0
2021-07-21 13:00:00,47.51,47.54,47.48,47.54,51780.0,43.5685,43.596,43.541,43.596,51780.0
2021-07-21 13:10:00,47.53,47.55,47.48,47.5,113330.0,43.5868,43.6052,43.541,43.5593,113330.0
2021-07-21 13:20:00,47.5,47.58,47.48,47.56,74770.0,43.5593,43.6327,43.541,43.6143,74770.0
2021-07-21 13:30:00,47.56,47.64,47.56,47.6,124680.0,43.6143,43.6877,43.6143,43.651,124680.0
2021-07-21 13:40:00,47.61,47.64,47.6,47.63,52870.0,43.6602,43.6877,43.651,43.6785,52870.0
2021-07-21 13:50:00,47.64,47.69,47.63,47.69,60470.0,43.6877,43.7335,43.6785,43.7335,60470.0
2021-07-21 14:00:00,47.69,47.7,47.66,47.66,67890.0,43.7335,43.7427,43.706,43.706,67890.0
2021-07-21 14:10:00,47.65,47.68,47.63,47.63,69240.0,43.6969,43.7244,43.6785,43.6785,69240.0
2021-07-21 14:20:00,47.65,47.72,47.65,47.72,41890.0,43.6969,43.761,43.6969,43.761,41890.0
2021-07-21 14:30:00,47.72,47.73,47.68,47.69,85080.0,43.761,43.7702,43.7244,43.7335,85080.0
2021-07-21 14:40:00,47.69,47.73,47.69,47.69,71830.0,43.7335,43.7702,43.7335,43.7335,71830.0
2021-07-21 14:50:00,47.69,47.74,47.69,47.72,59360.0,43.7335,43.7794,43.7335,43.761,59360.0
2021-07-21 15:00:00,47.72,47.76,47.71,47.75,202460.0,43.761,43.7977,43.7519,43.7886,202460.0
2021-07-21 15:10:00,47.76,47.78,47.7,47.73,203770.0,43.7977,43.8161,43.7427,43.7702,203770.0
2021-07-21 15:20:00,47.74,47.74,47.68,47.72,105430.0,43.7794,43.7794,43.7244,43.761,105430.0
2021-07-21 15:30:00,47.73,47.79,47.71,47.79,147540.0,43.7702,43.8252,43.7519,43.8252,147540.0
2021-07-21 15:40:00,47.79,47.8,47.7,47.7,213020.0,43.8252,43.8344,43.7427,43.7427,213020.0
2021-07-21 15:50:00,47.69,47.93,47.67,47.91,1049280.0,43.7335,43.9536,43.7152,43.9353,1049280.0
2021-07-22 09:30:00,47.63,47.9,47.53,47.81,317890.0,43.6785,43.9261,43.5868,43.8436,317890.0
2021-07-22 09:40:00,47.81,47.84,47.58,47.6,171220.0,43.8436,43.8711,43.6327,43.651,171220.0
2021-07-22 09:50:00,47.61,47.68,47.55,47.64,107000.0,43.6602,43.7244,43.6052,43.6877,107000.0
2021-07-22 10:00:00,47.65,47.75,47.52,47.54,189380.0,43.6969,43.7886,43.5776,43.596,189380.0
2021-07-22 10:10:00,47.52,47.6,47.47,47.6,444150.0,43.5776,43.651,43.5318,43.651,444150.0
2021-07-22 10:20:00,47.61,47.75,47.55,47.73,61810.0,43.6602,43.7886,43.6052,43.7702,61810.0
2021-07-22 10:30:00,47.72,47.72,47.64,47.69,58020.0,43.761,43.761,43.6877,43.7335,58020.0
2021-07-22 10:40:00,47.68,47.71,47.65,47.65,46290.0,43.7244,43.7519,43.6969,43.6969,46290.0
2021-07-22 10:50:00,47.64,47.7,47.64,47.69,44580.0,43.6877,43.7427,43.6877,43.7335,44580.0
2021-07-22 11:00:00,47.68,47.7,47.59,47.59,59180.0,43.7244,43.7427,43.6418,43.6418,59180.0
2021-07-22 11:10:00,47.61,47.61,47.45,47.51,42120.0,43.6602,43.6602,43.5134,43.5685,42120.0
2021-07-22 11:20:00,47.54,47.62,47.51,47.6,39460.0,43.596,43.6693,43.5685,43.651,39460.0
2021-07-22 11:30:00,47.6,47.63,47.57,47.62,25260.0,43.651,43.6785,43.6235,43.6693,25260.0
2021-07-22 11:40:00,47.61,47.64,47.55,47.64,36870.0,43.6602,43.6877,43.6052,43.6877,36870.0
2021-07-22 11:50:00,47.62,47.7,47.61,47.69,41770.0,43.6693,43.7427,43.6602,43.7335,41770.0
2021-07-22 12:00:00,47.69,47.71,47.55,47.55,58040.0,43.7335,43.7519,43.6052,43.6052,58040.0
2021-07-22 12:10:00,47.55,47.61,47.54,47.57,28830.0,43.6052,43.6602,43.596,43.6235,28830.0
2021-07-22 12:20:00,47.57,47.63,47.54,47.61,134080.0,43.6235,43.6785,43.596,43.6602,134080.0
2021-07-22 12:30:00,47.64,47.66,47.61,47.63,26660.0,43.6877,43.706,43.6602,43.6785,26660.0
2021-07-22 12:40:00,47.64,47.65,47.56,47.56,56380.0,43.6877,43.6969,43.6143,43.6143,56380.0
2021-07-22 12:50:00,47.54,47.62,47.54,47.61,26370.0,43.596,43.6693,43.596,43.6602,26370.0
2021-07-22 13:00:00,47.63,47.63,47.56,47.6,70800.0,43.6785,43.6785,43.6143,43.651,70800.0
2021-07-22 13:10:00,47.6,47.6,47.55,47.59,77070.0,43.651,43.651,43.6052,43.6418,77070.0
2021-07-22 13:20:00,47.58,47.59,47.51,47.56,100890.0,43.6327,43.6418,43.5685,43.6143,100890.0
2021-07-22 13:30:00,47.55,47.58,47.52,47.58,68000.0,43.6052,43.6327,43.5776,43.6327,68000.0
2021-07-22 13:40:00,47.57,47.59,47.55,47.58,53630.0,43.6235,43.6418,43.6052,43.6327,53630.0
2021-07-22 13:50:00,47.58,47.6,47.57,47.59,51620.0,43.6327,43.651,43.6235,43.6418,51620.0
2021-07-22 14:00:00,47.58,47.6,47.55,47.56,40020.0,43.6327,43.651,43.6052,43.6143,40020.0
2021-07-22 14:10:00,47.57,47.58,47.54,47.54,84800.0,43.6235,43.6327,43.596,43.596,84800.0
2021-07-22 14:20:00,47.56,47.56,47.51,47.51,83600.0,43.6143,43.6143,43.5685,43.5685,83600.0
2021-07-22 14:30:00,47.53,47.53,47.46,47.47,98640.0,43.5868,43.5868,43.5226,43.5318,98640.0
2021-07-22 14:40:00,47.49,47.52,47.45,47.49,120480.0,43.5501,43.5776,43.5134,43.5501,120480.0
2021-07-22 14:50:00,47.5,47.54,47.46,47.54,60310.0,43.5593,43.596,43.5226,43.596,60310.0
2021-07-22 15:00:00,47.52,47.54,47.5,47.5,77790.0,43.5776,43.596,43.5593,43.5593,77790.0
2021-07-22 15:10:00,47.51,47.55,47.5,47.54,66010.0,43.5685,43.6052,43.5593,43.596,66010.0
2021-07-22 15:20:00,47.53,47.59,47.51,47.56,131390.0,43.5868,43.6418,43.5685,43.6143,131390.0
2021-07-22 15:30:00,47.55,47.57,47.53,47.54,50320.0,43.6052,43.6235,43.5868,43.596,50320.0
2021-07-22 15:40:00,47.54,47.55,47.52,47.53,52950.0,43.596,43.6052,43.5776,43.5868,52950.0
2021-07-22 15:50:00,47.55,47.66,47.54,47.64,358710.0,43.6052,43.706,43.596,43.6877,358710.0
2021-07-23 09:30:00,48.0,48.0,47.7,47.83,399190.0,44.0178,44.0178,43.7427,43.8619,399190.0
2021-07-23 09:40:00,47.8,47.84,47.68,47.8,145160.0,43.8344,43.8711,43.7244,43.8344,145160.0
2021-07-23 09:50:00,47.78,47.8,47.7,47.75,46140.0,43.8161,43.8344,43.7427,43.7886,46140.0
2021-07-23 10:00:00,47.74,47.8,47.74,47.77,145100.0,43.7794,43.8344,43.7794,43.8069,145100.0
2021-07-23 10:10:00,47.8,47.85,47.71,47.83,191760.0,43.8344,43.8803,43.7519,43.8619,191760.0
2021-07-23 10:20:00,47.82,47.89,47.74,47.8,120080.0,43.8528,43.9169,43.7794,43.8344,120080.0
2021-07-23 10:30:00,47.83,47.92,47.83,47.89,165820.0,43.8619,43.9445,43.8619,43.9169,165820.0
2021-07-23 10:40:00,47.89,47.93,47.88,47.92,63780.0,43.9169,43.9536,43.9078,43.9445,63780.0
2021-07-23 10:50:00,47.92,48.04,47.92,48.04,147660.0,43.9445,44.0545,43.9445,44.0545,147660.0
2021-07-23 11:00:00,48.04,48.08,48.01,48.03,126130.0,44.0545,44.0912,44.027,44.0453,126130.0
2021-07-23 11:10:00,48.04,48.19,48.03,48.17,170890.0,44.0545,44.1921,44.0453,44.1737,170890.0
2021-07-23 11:20:00,48.15,48.26,48.15,48.26,200700.0,44.1554,44.2562,44.1554,44.2562,200700.0
2021-07-23 11:30:00,48.29,48.35,48.26,48.28,238000.0,44.2838,44.3388,44.2562,44.2746,238000.0
2021-07-23 11:40:00,48.29,48.34,48.26,48.34,106860.0,44.2838,44.3296,44.2562,44.3296,106860.0
2021-07-23 11:50:00,48.33,48.34,48.23,48.24,95160.0,44.3204,44.3296,44.2287,44.2379,95160.0
2021-07-23 12:00:00,48.24,48.25,48.18,48.23,73440.0,44.2379,44.2471,44.1829,44.2287,73440.0
2021-07-23 12:10:00,48.23,48.27,48.23,48.24,60190.0,44.2287,44.2654,44.2287,44.2379,60190.0
2021-07-23 12:20:00,48.26,48.3,48.21,48.21,78380.0,44.2562,44.2929,44.2104,44.2104,78380.0
2021-07-23 12:30:00,48.21,48.24,48.17,48.2,60180.0,44.2104,44.2379,44.1737,44.2012,60180.0
2021-07-23 12:40:00,48.21,48.26,48.18,48.21,64870.0,44.2104,44.2562,44.1829,44.2104,64870.0
2021-07-23 12:50:00,48.21,48.21,48.17,48.21,33020.0,44.2104,44.2104,44.1737,44.2104,33020.0
2021-07-23 13:00:00,48.2,48.22,48.18,48.22,62400.0,44.2012,44.2196,44.1829,44.2196,62400.0
2021-07-23 13:10:00,48.23,48.28,48.22,48.28,84820.0,44.2287,44.2746,44.2196,44.2746,84820.0
2021-07-23 13:20:00,48.3,48.32,48.27,48.27,57970.0,44.2929,44.3113,44.2654,44.2654,57970.0
2021-07-23 13:30:00,48.25,48.27,48.24,48.26,51090.0,44.2471,44.2654,44.2379,44.2562,51090.0
2021-07-23 13:40:00,48.27,48.28,48.23,48.28,86770.0,44.2654,44.2746,44.2287,44.2746,86770.0
2021-07-23 13:50:00,48.29,48.29,48.2,48.22,128430.0,44.2838,44.2838,44.2012,44.2196,128430.0
2021-07-23 14:00:00,48.22,48.26,48.21,48.26,80940.0,44.2196,44.2562,44.2104,44.2562,80940.0
2021-07-23 14:10:00,48.25,48.27,48.23,48.25,52200.0,44.2471,44.2654,44.2287,44.2471,52200.0
2021-07-23 14:20:00,48.25,48.25,48.21,48.23,53710.0,44.2471,44.2471,44.2104,44.2287,53710.0
2021-07-23 14:30:00,48.23,48.24,48.21,48.24,44540.0,44.2287,44.2379,44.2104,44.2379,44540.0
2021-07-23 14:40:00,48.23,48.24,48.21,48.22,82000.0,44.2287,44.2379,44.2104,44.2196,82000.0
2021-07-23 14:50:00,48.23,48.23,48.2,48.22,99910.0,44.2287,44.2287,44.2012,44.2196,99910.0
2021-07-23 15:00:00,48.23,48.24,48.21,48.22,89020.0,44.2287,44.2379,44.2104,44.2196,89020.0
2021-07-23 15:10:00,48.24,48.24,48.19,48.23,91200.0,44.2379,44.2379,44.1921,44.2287,91200.0
2021-07-23 15:20:00,48.24,48.24,48.2,48.24,96660.0,44.2379,44.2379,44.2012,44.2379,96660.0
2021-07-23 15:30:00,48.24,48.33,48.24,48.33,152640.0,44.2379,44.3204,44.2379,44.3204,152640.0
2021-07-23 15:40:00,48.33,48.36,48.3,48.32,241400.0,44.3204,44.348,44.2929,44.3113,241400.0
2021-07-23 15:50:00,48.35,48.35,48.25,48.32,827080.0,44.3388,44.3388,44.2471,44.3113,827080.0
2021-07-26 09:30:00,48.11,48.36,48.04,48.33,310490.0,44.1187,44.348,44.0545,44.3204,310490.0
2021-07-26 09:40:00,48.34,48.36,48.12,48.15,67870.0,44.3296,44.348,44.1279,44.1554,67870.0
2021-07-26 09:50:00,48.17,48.24,48.16,48.21,64990.0,44.1737,44.2379,44.1645,44.2104,64990.0
2021-07-26 10:00:00,48.21,48.31,48.18,48.18,95630.0,44.2104,44.3021,44.1829,44.1829,95630.0
2021-07-26 10:10:00,48.18,48.18,48.08,48.13,57530.0,44.1829,44.1829,44.0912,44.137,57530.0
2021-07-26 10:20:00,48.1,48.14,48.03,48.06,78210.0,44.1095,44.1462,44.0453,44.0728,78210.0
2021-07-26 10:30:00,48.05,48.18,48.05,48.16,67260.0,44.0637,44.1829,44.0637,44.1645,67260.0
2021-07-26 10:40:00,48.15,48.18,48.08,48.1,39220.0,44.1554,44.1829,44.0912,44.1095,39220.0
2021-07-26 10:50:00,48.1,48.21,48.1,48.19,54370.0,44.1095,44.2104,44.1095,44.1921,54370.0
2021-07-26 11:00:00,48.19,48.29,48.19,48.19,61650.0,44.1921,44.2838,44.1921,44.1921,61650.0
2021-07-26 11:10:00,48.19,48.24,48.19,48.23,55650.0,44.1921,44.2379,44.1921,44.2287,55650.0
2021-07-26 11:20:00,48.24,48.26,48.19,48.25,52000.0,44.2379,44.2562,44.1921,44.2471,52000.0
2021-07-26 11:30:00,48.25,48.31,48.25,48.3,38120.0,44.2471,44.3021,44.2471,44.2929,38120.0
2021-07-26 11:40:00,48.3,48.31,48.24,48.27,47450.0,44.2929,44.3021,44.2379,44.2654,47450.0
2021-07-26 11:50:00,48.26,48.3,48.24,48.28,39960.0,44.2562,44.2929,44.2379,44.2746,39960.0
2021-07-26 12:00:00,48.25,48.29,48.23,48.23,57290.0,44.2471,44.2838,44.2287,44.2287,57290.0
2021-07-26 12:10:00,48.23,48.24,48.14,48.18,77800.0,44.2287,44.2379,44.1462,44.1829,77800.0
2021-07-26 12:20:00,48.15,48.24,48.15,48.19,39220.0,44.1554,44.2379,44.1554,44.1921,39220.0
2021-07-26 12:30:00,48.17,48.17,48.1,48.14,71770.0,44.1737,44.1737,44.1095,44.1462,71770.0
2021-07-26 12:40:00,48.12,48.12,48.03,48.1,47430.0,44.1279,44.1279,44.0453,44.1095,47430.0
2021-07-26 12:50:00,48.08,48.08,48.04,48.04,24080.0,44.0912,44.0912,44.0545,44.0545,24080.0
2021-07-26 13:00:00,48.05,48.06,48.01,48.04,42580.0,44.0637,44.0728,44.027,44.0545,42580.0
2021-07-26 13:10:00,48.04,48.08,48.02,48.08,76940.0,44.0545,44.0912,44.0362,44.0912,76940.0
2021-07-26 13:20:00,48.07,48.09,48.04,48.04,65620.0,44.082,44.1004,44.0545,44.0545,65620.0
2021-07-26 13:30:00,48.03,48.04,47.97,48.01,100650.0,44.0453,44.0545,43.9903,44.027,100650.0
2021-07-26 13:40:00,48.02,48.04,48.01,48.04,55590.0,44.0362,44.0545,44.027,44.0545,55590.0
2021-07-26 13:50:00,48.04,48.07,48.03,48.06,45290.0,44.0545,44.082,44.0453,44.0728,45290.0
2021-07-26 14:00:00,48.06,48.14,48.03,48.13,58210.0,44.0728,44.1462,44.0453,44.137,58210.0
2021-07-26 14:10:00,48.13,48.14,48.07,48.11,58200.0,44.137,44.1462,44.082,44.1187,58200.0
2021-07-26 14:20:00,48.1,48.16,48.09,48.16,54320.0,44.1095,44.1645,44.1004,44.1645,54320.0
2021-07-26 14:30:00,48.15,48.19,48.14,48.16,26180.0,44.1554,44.1921,44.1462,44.1645,26180.0
2021-07-26 14:40:00,48.15,48.23,48.15,48.22,38580.0,44.1554,44.2287,44.1554,44.2196,38580.0
2021-07-26 14:50:00,48.22,48.22,48.18,48.21,65380.0,44.2196,44.2196,44.1829,44.2104,65380.0
2021-07-26 15:00:00,48.21,48.24,48.21,48.23,42120.0,44.2104,44.2379,44.2104,44.2287,42120.0
2021-07-26 15:10:00,48.23,48.26,48.2,48.2,57150.0,44.2287,44.2562,44.2012,44.2012,57150.0
2021-07-26 15:20:00,48.21,48.23,48.19,48.23,51050.0,44.2104,44.2287,44.1921,44.2287,51050.0
2021-07-26 15:30:00,48.23,48.25,48.18,48.21,80050.0,44.2287,44.2471,44.1829,44.2104,80050.0
2021-07-26 15:40:00,48.2,48.22,48.15,48.16,85660.0,44.2012,44.2196,44.1554,44.1645,85660.0
2021-07-26 15:50:00,48.16,48.24,48.08,48.24,522770.0,44.1645,44.2379,44.0912,44.2379,522770.0
2021-07-27 09:30:00,48.13,48.18,47.81,47.88,419030.0,44.137,44.1829,43.8436,43.9078,419030.0
2021-07-27 09:40:00,47.89,48.05,47.83,48.03,164140.0,43.9169,44.0637,43.8619,44.0453,164140.0
2021-07-27 09:50:00,48.04,48.07,47.79,47.8,92400.0,44.0545,44.082,43.8252,43.8344,92400.0
2021-07-27 10:00:00,47.79,47.9,47.77,47.79,88770.0,43.8252,43.9261,43.8069,43.8252,88770.0
2021-07-27 10:10:00,47.79,47.83,47.56,47.64,204590.0,43.8252,43.8619,43.6143,43.6877,204590.0
2021-07-27 10:20:00,47.65,47.76,47.56,47.69,85400.0,43.6969,43.7977,43.6143,43.7335,85400.0
2021-07-27 10:30:00,47.68,47.7,47.34,47.4,171200.0,43.7244,43.7427,43.4126,43.4676,171200.0
2021-07-27 10:40:00,47.39,47.41,47.3,47.38,81310.0,43.4584,43.4768,43.3759,43.4493,81310.0
2021-07-27 10:50:00,47.36,47.43,47.28,47.42,61320.0,43.4309,43.4951,43.3576,43.4859,61320.0
2021-07-27 11:00:00,47.41,47.46,47.29,47.3,91650.0,43.4768,43.5226,43.3667,43.3759,91650.0
2021-07-27 11:10:00,47.27,47.34,47.08,47.08,104670.0,43.3484,43.4126,43.1741,43.1741,104670.0
2021-07-27 11:20:00,47.08,47.08,46.91,46.98,258540.0,43.1741,43.1741,43.0182,43.0824,258540.0
2021-07-27 11:30:00,47.0,47.06,46.92,47.01,379650.0,43.1008,43.1558,43.0274,43.11,379650.0
2021-07-27 11:40:00,47.0,47.16,46.95,47.04,151690.0,43.1008,43.2475,43.0549,43.1375,151690.0
2021-07-27 11:50:00,47.02,47.08,46.97,47.01,195190.0,43.1191,43.1741,43.0733,43.11,195190.0
2021-07-27 12:00:00,46.99,46.99,46.81,46.9,162130.0,43.0916,43.0916,42.9265,43.0091,162130.0
2021-07-27 12:10:00,46.9,46.96,46.87,46.95,114830.0,43.0091,43.0641,42.9816,43.0549,114830.0
2021-07-27 12:20:00,46.96,47.05,46.94,47.02,114180.0,43.0641,43.1466,43.0458,43.1191,114180.0
2021-07-27 12:30:00,47.04,47.04,46.92,46.97,110880.0,43.1375,43.1375,43.0274,43.0733,110880.0
2021-07-27 12:40:00,46.96,47.02,46.93,46.98,77720.0,43.0641,43.1191,43.0366,43.0824,77720.0
2021-07-27 12:50:00,46.99,47.0,46.88,46.89,78540.0,43.0916,43.1008,42.9907,42.9999,78540.0
2021-07-27 13:00:00,46.91,46.97,46.9,46.95,124900.0,43.0182,43.0733,43.0091,43.0549,124900.0
2021-07-27 13:10:00,46.96,46.96,46.78,46.81,219340.0,43.0641,43.0641,42.899,42.9265,219340.0
2021-07-27 13:20:00,46.82,46.94,46.79,46.92,322000.0,42.9357,43.0458,42.9082,43.0274,322000.0
2021-07-27 13:30:00,46.91,47.04,46.89,47.04,129240.0,43.0182,43.1375,42.9999,43.1375,129240.0
2021-07-27 13:40:00,47.06,47.13,47.01,47.09,134040.0,43.1558,43.22,43.11,43.1833,134040.0
2021-07-27 13:50:00,47.08,47.08,46.97,47.0,125060.0,43.1741,43.1741,43.0733,43.1008,125060.0
2021-07-27 14:00:00,46.98,47.11,46.98,47.05,70770.0,43.0824,43.2017,43.0824,43.1466,70770.0
2021-07-27 14:10:00,47.04,47.21,47.02,47.18,119920.0,43.1375,43.2934,43.1191,43.2658,119920.0
2021-07-27 14:20:00,47.18,47.24,47.14,47.15,122930.0,43.2658,43.3209,43.2292,43.2383,122930.0
2021-07-27 14:30:00,47.15,47.21,47.13,47.2,93720.0,43.2383,43.2934,43.22,43.2842,93720.0
2021-07-27 14:40:00,47.19,47.3,47.18,47.28,86610.0,43.275,43.3759,43.2658,43.3576,86610.0
2021-07-27 14:50:00,47.3,47.38,47.23,47.37,86910.0,43.3759,43.4493,43.3117,43.4401,86910.0
2021-07-27 15:00:00,47.38,47.43,47.36,47.4,105860.0,43.4493,43.4951,43.4309,43.4676,105860.0
2021-07-27 15:10:00,47.41,47.41,47.3,47.32,71090.0,43.4768,43.4768,43.3759,43.3942,71090.0
2021-07-27 15:20:00,47.32,47.37,47.31,47.34,101310.0,43.3942,43.4401,43.3851,43.4126,101310.0
2021-07-27 15:30:00,47.35,47.4,47.24,47.24,203100.0,43.4217,43.4676,43.3209,43.3209,203100.0
2021-07-27 15:40:00,47.24,47.32,47.2,47.31,205550.0,43.3209,43.3942,43.2842,43.3851,205550.0
2021-07-27 15:50:00,47.33,47.55,47.33,47.54,1114700.0,43.4034,43.6052,43.4034,43.596,1114700.0
2021-07-28 09:30:00,47.67,47.9,47.55,47.82,375970.0,43.7152,43.9261,43.6052,43.8528,375970.0
2021-07-28 09:40:00,47.84,47.84,47.55,47.65,64750.0,43.8711,43.8711,43.6052,43.6969,64750.0
2021-07-28 09:50:00,47.66,47.79,47.56,47.62,180000.0,43.706,43.8252,43.6143,43.6693,180000.0
2021-07-28 10:00:00,47.61,47.72,47.59,47.68,45620.0,43.6602,43.761,43.6418,43.7244,45620.0
2021-07-28 10:10:00,47.67,47.71,47.55,47.64,55010.0,43.7152,43.7519,43.6052,43.6877,55010.0
2021-07-28 10:20:00,47.65,47.67,47.57,47.67,27240.0,43.6969,43.7152,43.6235,43.7152,27240.0
2021-07-28 10:30:00,47.69,47.72,47.64,47.66,33190.0,43.7335,43.761,43.6877,43.706,33190.0
2021-07-28 10:40:00,47.65,47.65,47.43,47.56,36420.0,43.6969,43.6969,43.4951,43.6143,36420.0
2021-07-28 10:50:00,47.6,47.69,47.6,47.67,28110.0,43.651,43.7335,43.651,43.7152,28110.0
2021-07-28 11:00:00,47.68,47.74,47.62,47.71,79810.0,43.7244,43.7794,43.6693,43.7519,79810.0
2021-07-28 11:10:00,47.73,47.81,47.72,47.79,75640.0,43.7702,43.8436,43.761,43.8252,75640.0
2021-07-28 11:20:00,47.76,47.76,47.67,47.71,43390.0,43.7977,43.7977,43.7152,43.7519,43390.0
2021-07-28 11:30:00,47.7,47.77,47.68,47.76,56680.0,43.7427,43.8069,43.7244,43.7977,56680.0
2021-07-28 11:40:00,47.76,47.78,47.7,47.72,37480.0,43.7977,43.8161,43.7427,43.761,37480.0
2021-07-28 11:50:00,47.72,47.81,47.72,47.81,25250.0,43.761,43.8436,43.761,43.8436,25250.0
2021-07-28 12:00:00,47.8,47.81,47.74,47.81,55150.0,43.8344,43.8436,43.7794,43.8436,55150.0
2021-07-28 12:10:00,47.8,47.86,47.76,47.76,57040.0,43.8344,43.8894,43.7977,43.7977,57040.0
2021-07-28 12:20:00,47.78,47.84,47.77,47.81,40130.0,43.8161,43.8711,43.8069,43.8436,40130.0
2021-07-28 12:30:00,47.83,47.89,47.76,47.78,40240.0,43.8619,43.9169,43.7977,43.8161,40240.0
2021-07-28 12:40:00,47.76,47.81,47.76,47.79,21610.0,43.7977,43.8436,43.7977,43.8252,21610.0
2021-07-28 12:50:00,47.78,47.78,47.72,47.76,28400.0,43.8161,43.8161,43.761,43.7977,28400.0
2021-07-28 13:00:00,47.77,47.8,47.68,47.7,34000.0,43.8069,43.8344,43.7244,43.7427,34000.0
2021-07-28 13:10:00,47.7,47.73,47.64,47.66,32640.0,43.7427,43.7702,43.6877,43.706,32640.0
2021-07-28 13:20:00,47.68,47.7,47.65,47.67,31000.0,43.7244,43.7427,43.6969,43.7152,31000.0
2021-07-28 13:30:00,47.67,47.68,47.61,47.64,33110.0,43.7152,43.7244,43.6602,43.6877,33110.0
2021-07-28 13:40:00,47.63,47.68,47.63,47.68,16000.0,43.6785,43.7244,43.6785,43.7244,16000.0
2021-07-28 13:50:00,47.69,47.69,47.63,47.64,58210.0,43.7335,43.7335,43.6785,43.6877,58210.0
2021-07-28 14:00:00,47.64,47.83,47.51,47.73,78020.0,43.6877,43.8619,43.5685,43.7702,78020.0
2021-07-28 14:10:00,47.74,47.86,47.74,47.85,20790.0,43.7794,43.8894,43.7794,43.8803,20790.0
2021-07-28 14:20:00,47.79,47.86,47.77,47.79,45410.0,43.8252,43.8894,43.8069,43.8252,45410.0
2021-07-28 14:30:00,47.8,47.84,47.68,47.84,79670.0,43.8344,43.8711,43.7244,43.8711,79670.0
2021-07-28 14:40:00,47.86,47.9,47.83,47.88,73980.0,43.8894,43.9261,43.8619,43.9078,73980.0
2021-07-28 14:50:00,47.88,47.91,47.74,47.79,76730.0,43.9078,43.9353,43.7794,43.8252,76730.0
2021-07-28 15:00:00,47.82,47.83,47.72,47.81,67110.0,43.8528,43.8619,43.761,43.8436,67110.0
2021-07-28 15:10:00,47.79,47.88,47.79,47.83,66190.0,43.8252,43.9078,43.8252,43.8619,66190.0
2021-07-28 15:20:00,47.83,47.89,47.79,47.89,79440.0,43.8619,43.9169,43.8252,43.9169,79440.0
2021-07-28 15:30:00,47.88,47.91,47.8,47.82,104400.0,43.9078,43.9353,43.8344,43.8528,104400.0
2021-07-28 15:40:00,47.82,47.83,47.78,47.83,153330.0,43.8528,43.8619,43.8161,43.8619,153330.0
2021-07-28 15:50:00,47.84,47.87,47.73,47.76,588080.0,43.8711,43.8986,43.7702,43.7977,588080.0
2021-07-29 09:30:00,47.94,48.32,47.74,48.29,359380.0,43.9628,44.3113,43.7794,44.2838,359380.0
2021-07-29 09:40:00,48.32,48.44,48.31,48.43,202060.0,44.3113,44.4213,44.3021,44.4121,202060.0
2021-07-29 09:50:00,48.44,48.46,48.27,48.33,119420.0,44.4213,44.4397,44.2654,44.3204,119420.0
2021-07-29 10:00:00,48.32,48.38,48.26,48.27,93410.0,44.3113,44.3663,44.2562,44.2654,93410.0
2021-07-29 10:10:00,48.26,48.35,48.25,48.35,120880.0,44.2562,44.3388,44.2471,44.3388,120880.0
2021-07-29 10:20:00,48.34,48.38,48.3,48.38,59350.0,44.3296,44.3663,44.2929,44.3663,59350.0
2021-07-29 10:30:00,48.36,48.38,48.28,48.29,91940.0,44.348,44.3663,44.2746,44.2838,91940.0
2021-07-29 10:40:00,48.32,48.38,48.29,48.3,93960.0,44.3113,44.3663,44.2838,44.2929,93960.0
2021-07-29 10:50:00,48.28,48.34,48.25,48.32,66640.0,44.2746,44.3296,44.2471,44.3113,66640.0
2021-07-29 11:00:00,48.32,48.42,48.3,48.41,75150.0,44.3113,44.403,44.2929,44.3938,75150.0
2021-07-29 11:10:00,48.43,48.45,48.37,48.42,175550.0,44.4121,44.4305,44.3571,44.403,175550.0
2021-07-29 11:20:00,48.4,48.4,48.33,48.34,90050.0,44.3846,44.3846,44.3204,44.3296,90050.0
2021-07-29 11:30:00,48.34,48.34,48.16,48.18,108990.0,44.3296,44.3296,44.1645,44.1829,108990.0
2021-07-29 11:40:00,48.18,48.36,48.16,48.36,52840.0,44.1829,44.348,44.1645,44.348,52840.0
2021-07-29 11:50:00,48.37,48.39,48.28,48.32,56070.0,44.3571,44.3755,44.2746,44.3113,56070.0
2021-07-29 12:00:00,48.33,48.36,48.32,48.36,31400.0,44.3204,44.348,44.3113,44.348,31400.0
2021-07-29 12:10:00,48.35,48.43,48.35,48.42,50010.0,44.3388,44.4121,44.3388,44.403,50010.0
2021-07-29 12:20:00,48.45,48.5,48.45,48.48,95480.0,44.4305,44.4763,44.4305,44.458,95480.0
2021-07-29 12:30:00,48.49,48.53,48.46,48.48,108840.0,44.4672,44.5038,44.4397,44.458,108840.0
2021-07-29 12:40:00,48.48,48.48,48.34,48.37,75530.0,44.458,44.458,44.3296,44.3571,75530.0
2021-07-29 12:50:00,48.39,48.45,48.38,48.45,35820.0,44.3755,44.4305,44.3663,44.4305,35820.0
2021-07-29 13:00:00,48.46,48.46,48.37,48.38,34770.0,44.4397,44.4397,44.3571,44.3663,34770.0
2021-07-29 13:10:00,48.39,48.46,48.39,48.43,77910.0,44.3755,44.4397,44.3755,44.4121,77910.0
2021-07-29 13:20:00,48.43,48.49,48.39,48.48,81690.0,44.4121,44.4672,44.3755,44.458,81690.0
2021-07-29 13:30:00,48.49,48.54,48.46,48.49,42180.0,44.4672,44.513,44.4397,44.4672,42180.0
2021-07-29 13:40:00,48.49,48.51,48.45,48.46,65920.0,44.4672,44.4855,44.4305,44.4397,65920.0
2021-07-29 13:50:00,48.45,48.49,48.45,48.46,45510.0,44.4305,44.4672,44.4305,44.4397,45510.0
2021-07-29 14:00:00,48.49,48.52,48.48,48.51,63180.0,44.4672,44.4947,44.458,44.4855,63180.0
2021-07-29 14:10:00,48.53,48.58,48.51,48.53,67850.0,44.5038,44.5497,44.4855,44.5038,67850.0
2021-07-29 14:20:00,48.54,48.55,48.47,48.5,53620.0,44.513,44.5222,44.4488,44.4763,53620.0
2021-07-29 14:30:00,48.52,48.55,48.39,48.39,66030.0,44.4947,44.5222,44.3755,44.3755,66030.0
2021-07-29 14:40:00,48.36,48.39,48.34,48.37,27970.0,44.348,44.3755,44.3296,44.3571,27970.0
2021-07-29 14:50:00,48.38,48.41,48.34,48.38,48000.0,44.3663,44.3938,44.3296,44.3663,48000.0
2021-07-29 15:00:00,48.39,48.43,48.36,48.42,61560.0,44.3755,44.4121,44.348,44.403,61560.0
2021-07-29 15:10:00,48.43,48.43,48.36,48.43,85180.0,44.4121,44.4121,44.348,44.4121,85180.0
2021-07-29 15:20:00,48.41,48.41,48.34,48.34,99120.0,44.3938,44.3938,44.3296,44.3296,99120.0
2021-07-29 15:30:00,48.36,48.41,48.36,48.39,66320.0,44.348,44.3938,44.348,44.3755,66320.0
2021-07-29 15:40:00,48.4,48.45,48.37,48.38,169330.0,44.3846,44.4305,44.3571,44.3663,169330.0
2021-07-29 15:50:00,48.38,48.47,48.37,48.38,686260.0,44.3663,44.4488,44.3571,44.3663,686260.0
2021-07-30 09:30:00,48.16,48.48,48.16,48.34,456410.0,44.1645,44.458,44.1645,44.3296,456410.0
2021-07-30 09:40:00,48.36,48.44,48.31,48.31,208630.0,44.348,44.4213,44.3021,44.3021,208630.0
2021-07-30 09:50:00,48.34,48.37,48.1,48.27,187880.0,44.3296,44.3571,44.1095,44.2654,187880.0
2021-07-30 10:00:00,48.3,48.48,48.28,48.39,117640.0,44.2929,44.458,44.2746,44.3755,117640.0
2021-07-30 10:10:00,48.38,48.42,48.22,48.22,87980.0,44.3663,44.403,44.2196,44.2196,87980.0
2021-07-30 10:20:00,48.23,48.29,48.17,48.2,55280.0,44.2287,44.2838,44.1737,44.2012,55280.0
2021-07-30 10:30:00,48.19,48.24,48.09,48.14,84540.0,44.1921,44.2379,44.1004,44.1462,84540.0
2021-07-30 10:40:00,48.18,48.25,48.09,48.09,81090.0,44.1829,44.2471,44.1004,44.1004,81090.0
2021-07-30 10:50:00,48.07,48.17,48.07,48.1,60750.0,44.082,44.1737,44.082,44.1095,60750.0
2021-07-30 11:00:00,48.09,48.1,47.97,48.09,75070.0,44.1004,44.1095,43.9903,44.1004,75070.0
2021-07-30 11:10:00,48.08,48.09,47.98,47.99,55750.0,44.0912,44.1004,43.9995,44.0086,55750.0
2021-07-30 11:20:00,47.98,48.16,47.98,48.16,42620.0,43.9995,44.1645,43.9995,44.1645,42620.0
2021-07-30 11:30:00,48.15,48.16,47.99,47.99,179390.0,44.1554,44.1645,44.0086,44.0086,179390.0
2021-07-30 11:40:00,48.0,48.08,47.96,48.01,56450.0,44.0178,44.0912,43.9811,44.027,56450.0
2021-07-30 11:50:00,48.02,48.11,48.02,48.08,63170.0,44.0362,44.1187,44.0362,44.0912,63170.0
2021-07-30 12:00:00,48.09,48.16,48.09,48.13,35320.0,44.1004,44.1645,44.1004,44.137,35320.0
2021-07-30 12:10:00,48.15,48.3,48.15,48.29,79780.0,44.1554,44.2929,44.1554,44.2838,79780.0
2021-07-30 12:20:00,48.29,48.33,48.28,48.29,71480.0,44.2838,44.3204,44.2746,44.2838,71480.0
2021-07-30 12:30:00,48.3,48.35,48.27,48.35,80020.0,44.2929,44.3388,44.2654,44.3388,80020.0
2021-07-30 12:40:00,48.37,48.41,48.35,48.39,73740.0,44.3571,44.3938,44.3388,44.3755,73740.0
2021-07-30 12:50:00,48.39,48.42,48.38,48.42,47050.0,44.3755,44.403,44.3663,44.403,47050.0
2021-07-30 13:00:00,48.41,48.42,48.35,48.39,39330.0,44.3938,44.403,44.3388,44.3755,39330.0
2021-07-30 13:10:00,48.39,48.43,48.36,48.38,51240.0,44.3755,44.4121,44.348,44.3663,51240.0
2021-07-30 13:20:00,48.38,48.41,48.35,48.39,65700.0,44.3663,44.3938,44.3388,44.3755,65700.0
2021-07-30 13:30:00,48.4,48.47,48.36,48.45,67070.0,44.3846,44.4488,44.348,44.4305,67070.0
2021-07-30 13:40:00,48.45,48.46,48.42,48.44,252630.0,44.4305,44.4397,44.403,44.4213,252630.0
2021-07-30 13:50:00,48.43,48.49,48.43,48.48,92050.0,44.4121,44.4672,44.4121,44.458,92050.0
2021-07-30 14:00:00,48.49,48.51,48.45,48.5,75520.0,44.4672,44.4855,44.4305,44.4763,75520.0
2021-07-30 14:10:00,48.5,48.55,48.48,48.52,79730.0,44.4763,44.5222,44.458,44.4947,79730.0
2021-07-30 14:20:00,48.53,48.57,48.52,48.52,70620.0,44.5038,44.5405,44.4947,44.4947,70620.0
2021-07-30 14:30:00,48.52,48.56,48.45,48.48,63680.0,44.4947,44.5314,44.4305,44.458,63680.0
2021-07-30 14:40:00,48.48,48.54,48.47,48.52,48690.0,44.458,44.513,44.4488,44.4947,48690.0
2021-07-30 14:50:00,48.54,48.58,48.53,48.57,67290.0,44.513,44.5497,44.5038,44.5405,67290.0
2021-07-30 15:00:00,48.57,48.63,48.57,48.59,102520.0,44.5405,44.5956,44.5405,44.5589,102520.0
2021-07-30 15:10:00,48.6,48.63,48.58,48.59,133070.0,44.568,44.5956,44.5497,44.5589,133070.0
2021-07-30 15:20:00,48.6,48.61,48.49,48.55,125580.0,44.568,44.5772,44.4672,44.5222,125580.0
2021-07-30 15:30:00,48.56,48.59,48.47,48.49,159500.0,44.5314,44.5589,44.4488,44.4672,159500.0
2021-07-30 15:40:00,48.49,48.52,48.46,48.51,220590.0,44.4672,44.4947,44.4397,44.4855,220590.0
2021-07-30 15:50:00,48.5,48.59,48.45,48.57,925240.0,44.4763,44.5589,44.4305,44.5405,925240.0
2021-08-02 09:30:00,48.9,49.21,48.75,49.12,782890.0,44.8432,45.1274,44.7056,45.0449,782890.0
2021-08-02 09:40:00,49.11,49.23,48.84,49.13,370760.0,45.0357,45.1458,44.7881,45.0541,370760.0
2021-08-02 09:50:00,49.17,49.17,48.98,49.06,191680.0,45.0908,45.0908,44.9165,44.9899,191680.0
2021-08-02 10:00:00,49.04,49.11,48.96,49.11,212230.0,44.9715,45.0357,44.8982,45.0357,212230.0
2021-08-02 10:10:00,49.13,49.33,49.11,49.31,299220.0,45.0541,45.2375,45.0357,45.2191,299220.0
2021-08-02 10:20:00,49.31,49.38,49.22,49.29,176180.0,45.2191,45.2833,45.1366,45.2008,176180.0
2021-08-02 10:30:00,49.3,49.32,49.21,49.3,77700.0,45.21,45.2283,45.1274,45.21,77700.0
2021-08-02 10:40:00,49.27,49.28,49.12,49.26,91400.0,45.1825,45.1916,45.0449,45.1733,91400.0
2021-08-02 10:50:00,49.26,49.31,49.19,49.22,78860.0,45.1733,45.2191,45.1091,45.1366,78860.0
2021-08-02 11:00:00,49.22,49.3,49.12,49.28,105610.0,45.1366,45.21,45.0449,45.1916,105610.0
2021-08-02 11:10:00,49.27,49.37,49.27,49.33,115170.0,45.1825,45.2742,45.1825,45.2375,115170.0
2021-08-02 11:20:00,49.33,49.46,49.29,49.3,233300.0,45.2375,45.3567,45.2008,45.21,233300.0
2021-08-02 11:30:00,49.31,49.31,49.21,49.22,62280.0,45.2191,45.2191,45.1274,45.1366,62280.0
2021-08-02 11:40:00,49.21,49.22,49.1,49.11,74930.0,45.1274,45.1366,45.0266,45.0357,74930.0
2021-08-02 11:50:00,49.14,49.16,48.99,49.0,101660.0,45.0632,45.0816,44.9257,44.9349,101660.0
2021-08-02 12:00:00,48.99,49.02,48.86,48.86,159800.0,44.9257,44.9532,44.8065,44.8065,159800.0
2021-08-02 12:10:00,48.86,48.9,48.81,48.89,183200.0,44.8065,44.8432,44.7606,44.834,183200.0
2021-08-02 12:20:00,48.89,48.94,48.82,48.94,150030.0,44.834,44.8798,44.7698,44.8798,150030.0
2021-08-02 12:30:00,48.92,48.93,48.88,48.88,139900.0,44.8615,44.8707,44.8248,44.8248,139900.0
2021-08-02 12:40:00,48.87,48.91,48.8,48.81,56360.0,44.8156,44.8523,44.7514,44.7606,56360.0
2021-08-02 12:50:00,48.79,48.8,48.72,48.77,37560.0,44.7423,44.7514,44.6781,44.7239,37560.0
2021-08-02 13:00:00,48.8,48.88,48.8,48.87,52220.0,44.7514,44.8248,44.7514,44.8156,52220.0
2021-08-02 13:10:00,48.88,48.94,48.84,48.93,48700.0,44.8248,44.8798,44.7881,44.8707,48700.0
2021-08-02 13:20:00,48.93,48.94,48.9,48.9,52360.0,44.8707,44.8798,44.8432,44.8432,52360.0
2021-08-02 13:30:00,48.9,48.93,48.84,48.86,22520.0,44.8432,44.8707,44.7881,44.8065,22520.0
2021-08-02 13:40:00,48.88,48.89,48.8,48.83,29700.0,44.8248,44.834,44.7514,44.779,29700.0
2021-08-02 13:50:00,48.82,48.87,48.77,48.85,29800.0,44.7698,44.8156,44.7239,44.7973,29800.0
2021-08-02 14:00:00,48.83,48.86,48.81,48.82,24900.0,44.779,44.8065,44.7606,44.7698,24900.0
2021-08-02 14:10:00,48.84,48.86,48.82,48.82,49990.0,44.7881,44.8065,44.7698,44.7698,49990.0
2021-08-02 14:20:00,48.83,48.83,48.72,48.75,52580.0,44.779,44.779,44.6781,44.7056,52580.0
2021-08-02 14:30:00,48.72,48.76,48.69,48.74,42000.0,44.6781,44.7148,44.6506,44.6964,42000.0
2021-08-02 14:40:00,48.73,48.76,48.69,48.74,57580.0,44.6873,44.7148,44.6506,44.6964,57580.0
2021-08-02 14:50:00,48.75,48.77,48.73,48.77,35800.0,44.7056,44.7239,44.6873,44.7239,35800.0
2021-08-02 15:00:00,48.76,48.78,48.69,48.69,51990.0,44.7148,44.7331,44.6506,44.6506,51990.0
2021-08-02 15:10:00,48.69,48.71,48.66,48.69,154960.0,44.6506,44.6689,44.6231,44.6506,154960.0
2021-08-02 15:20:00,48.68,48.7,48.52,48.55,104520.0,44.6414,44.6597,44.4947,44.5222,104520.0
2021-08-02 15:30:00,48.54,48.56,48.47,48.51,124160.0,44.513,44.5314,44.4488,44.4855,124160.0
2021-08-02 15:40:00,48.51,48.55,48.41,48.44,157400.0,44.4855,44.5222,44.3938,44.4213,157400.0
2021-08-02 15:50:00,48.41,48.52,48.35,48.49,1811750.0,44.3938,44.4947,44.3388,44.4672,1811750.0
2021-08-03 09:30:00,48.55,48.75,48.38,48.43,295320.0,44.5222,44.7056,44.3663,44.4121,295320.0
2021-08-03 09:40:00,48.43,48.72,48.39,48.56,261150.0,44.4121,44.6781,44.3755,44.5314,261150.0
2021-08-03 09:50:00,48.44,48.45,48.08,48.15,81690.0,44.4213,44.4305,44.0912,44.1554,81690.0
2021-08-03 10:00:00,48.14,48.27,48.0,48.01,116330.0,44.1462,44.2654,44.0178,44.027,116330.0
2021-08-03 10:10:00,48.01,48.21,48.0,48.21,53270.0,44.027,44.2104,44.0178,44.2104,53270.0
2021-08-03 10:20:00,48.2,48.42,48.2,48.42,60770.0,44.2012,44.403,44.2012,44.403,60770.0
2021-08-03 10:30:00,48.42,48.42,48.14,48.2,75940.0,44.403,44.403,44.1462,44.2012,75940.0
2021-08-03 10:40:00,48.25,48.25,48.05,48.21,67130.0,44.2471,44.2471,44.0637,44.2104,67130.0
2021-08-03 10:50:00,48.28,48.29,48.14,48.14,75070.0,44.2746,44.2838,44.1462,44.1462,75070.0
2021-08-03 11:00:00,48.14,48.23,48.09,48.12,78330.0,44.1462,44.2287,44.1004,44.1279,78330.0
2021-08-03 11:10:00,48.12,48.17,48.01,48.11,78590.0,44.1279,44.1737,44.027,44.1187,78590.0
2021-08-03 11:20:00,48.13,48.18,48.0,48.07,164960.0,44.137,44.1829,44.0178,44.082,164960.0
2021-08-03 11:30:00,48.09,48.24,48.09,48.24,82700.0,44.1004,44.2379,44.1004,44.2379,82700.0
2021-08-03 11:40:00,48.23,48.56,48.22,48.56,213260.0,44.2287,44.5314,44.2196,44.5314,213260.0
2021-08-03 11:50:00,48.54,48.68,48.54,48.61,92890.0,44.513,44.6414,44.513,44.5772,92890.0
2021-08-03 12:00:00,48.62,48.65,48.57,48.6,48540.0,44.5864,44.6139,44.5405,44.568,48540.0
2021-08-03 12:10:00,48.59,48.63,48.56,48.59,125200.0,44.5589,44.5956,44.5314,44.5589,125200.0
2021-08-03 12:20:00,48.59,48.67,48.58,48.64,191170.0,44.5589,44.6322,44.5497,44.6047,191170.0
2021-08-03 12:30:00,48.64,48.71,48.61,48.68,69810.0,44.6047,44.6689,44.5772,44.6414,69810.0
2021-08-03 12:40:00,48.68,48.72,48.6,48.66,150010.0,44.6414,44.6781,44.568,44.6231,150010.0
2021-08-03 12:50:00,48.66,48.69,48.63,48.69,113200.0,44.6231,44.6506,44.5956,44.6506,113200.0
2021-08-03 13:00:00,48.69,48.77,48.68,48.73,92900.0,44.6506,44.7239,44.6414,44.6873,92900.0
2021-08-03 13:10:00,48.73,48.78,48.67,48.67,95600.0,44.6873,44.7331,44.6322,44.6322,95600.0
2021-08-03 13:20:00,48.67,48.68,48.57,48.57,123290.0,44.6322,44.6414,44.5405,44.5405,123290.0
2021-08-03 13:30:00,48.58,48.63,48.58,48.59,43000.0,44.5497,44.5956,44.5497,44.5589,43000.0
2021-08-03 13:40:00,48.59,48.61,48.54,48.57,28730.0,44.5589,44.5772,44.513,44.5405,28730.0
2021-08-03 13:50:00,48.57,48.64,48.57,48.62,30900.0,44.5405,44.6047,44.5405,44.5864,30900.0
2021-08-03 14:00:00,48.62,48.71,48.56,48.69,36060.0,44.5864,44.6689,44.5314,44.6506,36060.0
2021-08-03 14:10:00,48.71,48.76,48.69,48.71,47060.0,44.6689,44.7148,44.6506,44.6689,47060.0
2021-08-03 14:20:00,48.7,48.74,48.68,48.73,63510.0,44.6597,44.6964,44.6414,44.6873,63510.0
2021-08-03 14:30:00,48.72,48.74,48.66,48.68,39510.0,44.6781,44.6964,44.6231,44.6414,39510.0
2021-08-03 14:40:00,48.67,48.74,48.6,48.6,76060.0,44.6322,44.6964,44.568,44.568,76060.0
2021-08-03 14:50:00,48.61,48.66,48.6,48.62,35760.0,44.5772,44.6231,44.568,44.5864,35760.0
2021-08-03 15:00:00,48.64,48.68,48.59,48.59,63060.0,44.6047,44.6414,44.5589,44.5589,63060.0
2021-08-03 15:10:00,48.57,48.59,48.51,48.53,87630.0,44.5405,44.5589,44.4855,44.5038,87630.0
2021-08-03 15:20:00,48.52,48.67,48.52,48.63,81450.0,44.4947,44.6322,44.4947,44.5956,81450.0
2021-08-03 15:30:00,48.63,48.69,48.58,48.59,211600.0,44.5956,44.6506,44.5497,44.5589,211600.0
2021-08-03 15:40:00,48.6,48.62,48.57,48.6,106310.0,44.568,44.5864,44.5405,44.568,106310.0
2021-08-03 15:50:00,48.62,48.71,48.61,48.66,573590.0,44.5864,44.6689,44.5772,44.6231,573590.0
2021-08-04 09:30:00,48.85,49.0,48.61,48.83,424700.0,44.7973,44.9349,44.5772,44.779,424700.0
2021-08-04 09:40:00,48.85,48.86,48.67,48.67,147230.0,44.7973,44.8065,44.6322,44.6322,147230.0
2021-08-04 09:50:00,48.71,48.76,48.5,48.76,289410.0,44.6689,44.7148,44.4763,44.7148,289410.0
2021-08-04 10:00:00,48.7,48.84,48.59,48.83,112070.0,44.6597,44.7881,44.5589,44.779,112070.0
2021-08-04 10:10:00,48.84,48.87,48.53,48.55,127670.0,44.7881,44.8156,44.5038,44.5222,127670.0
2021-08-04 10:20:00,48.56,48.65,48.49,48.59,132640.0,44.5314,44.6139,44.4672,44.5589,132640.0
2021-08-04 10:30:00,48.56,48.64,48.4,48.52,96010.0,44.5314,44.6047,44.3846,44.4947,96010.0
2021-08-04 10:40:00,48.48,48.71,48.4,48.66,302210.0,44.458,44.6689,44.3846,44.6231,302210.0
2021-08-04 10:50:00,48.67,48.74,48.59,48.61,159630.0,44.6322,44.6964,44.5589,44.5772,159630.0
2021-08-04 11:00:00,48.62,48.75,48.62,48.69,92700.0,44.5864,44.7056,44.5864,44.6506,92700.0
2021-08-04 11:10:00,48.71,48.75,48.66,48.74,119340.0,44.6689,44.7056,44.6231,44.6964,119340.0
2021-08-04 11:20:00,48.74,48.77,48.61,48.67,101940.0,44.6964,44.7239,44.5772,44.6322,101940.0
2021-08-04 11:30:00,48.68,48.77,48.6,48.61,100960.0,44.6414,44.7239,44.568,44.5772,100960.0
2021-08-04 11:40:00,48.63,48.64,48.56,48.62,68970.0,44.5956,44.6047,44.5314,44.5864,68970.0
2021-08-04 11:50:00,48.61,48.68,48.58,48.59,55400.0,44.5772,44.6414,44.5497,44.5589,55400.0
2021-08-04 12:00:00,48.62,48.68,48.59,48.68,69720.0,44.5864,44.6414,44.5589,44.6414,69720.0
2021-08-04 12:10:00,48.67,48.68,48.61,48.64,72910.0,44.6322,44.6414,44.5772,44.6047,72910.0
2021-08-04 12:20:00,48.65,48.68,48.61,48.67,27740.0,44.6139,44.6414,44.5772,44.6322,27740.0
2021-08-04 12:30:00,48.68,48.75,48.67,48.73,51440.0,44.6414,44.7056,44.6322,44.6873,51440.0
2021-08-04 12:40:00,48.72,48.72,48.59,48.63,56720.0,44.6781,44.6781,44.5589,44.5956,56720.0
2021-08-04 12:50:00,48.63,48.7,48.61,48.7,65770.0,44.5956,44.6597,44.5772,44.6597,65770.0
2021-08-04 13:00:00,48.72,48.77,48.71,48.76,134940.0,44.6781,44.7239,44.6689,44.7148,134940.0
2021-08-04 13:10:00,48.76,48.76,48.68,48.69,121380.0,44.7148,44.7148,44.6414,44.6506,121380.0
2021-08-04 13:20:00,48.69,48.75,48.65,48.65,79740.0,44.6506,44.7056,44.6139,44.6139,79740.0
2021-08-04 13:30:00,48.66,48.67,48.59,48.61,142520.0,44.6231,44.6322,44.5589,44.5772,142520.0
2021-08-04 13:40:00,48.63,48.66,48.6,48.64,50000.0,44.5956,44.6231,44.568,44.6047,50000.0
2021-08-04 13:50:00,48.64,48.69,48.63,48.65,63670.0,44.6047,44.6506,44.5956,44.6139,63670.0
2021-08-04 14:00:00,48.66,48.68,48.6,48.67,110490.0,44.6231,44.6414,44.568,44.6322,110490.0
2021-08-04 14:10:00,48.68,48.78,48.68,48.77,50620.0,44.6414,44.7331,44.6414,44.7239,50620.0
2021-08-04 14:20:00,48.78,48.81,48.73,48.76,95110.0,44.7331,44.7606,44.6873,44.7148,95110.0
2021-08-04 14:30:00,48.75,48.89,48.75,48.89,74800.0,44.7056,44.834,44.7056,44.834,74800.0
2021-08-04 14:40:00,48.89,48.89,48.77,48.8,110870.0,44.834,44.834,44.7239,44.7514,110870.0
2021-08-04 14:50:00,48.78,48.81,48.75,48.79,75090.0,44.7331,44.7606,44.7056,44.7423,75090.0
2021-08-04 15:00:00,48.78,48.78,48.73,48.76,68240.0,44.7331,44.7331,44.6873,44.7148,68240.0
2021-08-04 15:10:00,48.75,48.77,48.7,48.73,73380.0,44.7056,44.7239,44.6597,44.6873,73380.0
2021-08-04 15:20:00,48.72,48.79,48.71,48.78,97270.0,44.6781,44.7423,44.6689,44.7331,97270.0
2021-08-04 15:30:00,48.78,48.78,48.74,48.75,144850.0,44.7331,44.7331,44.6964,44.7056,144850.0
2021-08-04 15:40:00,48.75,48.85,48.74,48.81,188440.0,44.7056,44.7973,44.6964,44.7606,188440.0
2021-08-04 15:50:00,48.82,48.87,48.77,48.77,497550.0,44.7698,44.8156,44.7239,44.7239,497550.0
2021-08-05 09:30:00,49.1,49.1,48.73,48.86,404040.0,45.0266,45.0266,44.6873,44.8065,404040.0
2021-08-05 09:40:00,48.87,49.0,48.68,48.91,269290.0,44.8156,44.9349,44.6414,44.8523,269290.0
2021-08-05 09:50:00,48.87,48.95,48.83,48.9,108510.0,44.8156,44.889,44.779,44.8432,108510.0
2021-08-05 10:00:00,48.94,48.94,48.8,48.8,111860.0,44.8798,44.8798,44.7514,44.7514,111860.0
2021-08-05 10:10:00,48.81,48.81,48.54,48.63,150340.0,44.7606,44.7606,44.513,44.5956,150340.0
2021-08-05 10:20:00,48.66,48.77,48.6,48.75,70070.0,44.6231,44.7239,44.568,44.7056,70070.0
2021-08-05 10:30:00,48.74,48.74,48.63,48.68,74430.0,44.6964,44.6964,44.5956,44.6414,74430.0
2021-08-05 10:40:00,48.66,48.79,48.66,48.75,58190.0,44.6231,44.7423,44.6231,44.7056,58190.0
2021-08-05 10:50:00,48.76,48.9,48.76,48.89,69890.0,44.7148,44.8432,44.7148,44.834,69890.0
2021-08-05 11:00:00,48.9,48.94,48.86,48.89,192870.0,44.8432,44.8798,44.8065,44.834,192870.0
2021-08-05 11:10:00,48.86,48.9,48.82,48.84,157080.0,44.8065,44.8432,44.7698,44.7881,157080.0
2021-08-05 11:20:00,48.84,48.87,48.82,48.84,86780.0,44.7881,44.8156,44.7698,44.7881,86780.0
2021-08-05 11:30:00,48.84,48.9,48.81,48.81,46390.0,44.7881,44.8432,44.7606,44.7606,46390.0
2021-08-05 11:40:00,48.8,48.8,48.7,48.72,57740.0,44.7514,44.7514,44.6597,44.6781,57740.0
2021-08-05 11:50:00,48.71,48.74,48.69,48.69,35580.0,44.6689,44.6964,44.6506,44.6506,35580.0
2021-08-05 12:00:00,48.7,48.7,48.62,48.67,79770.0,44.6597,44.6597,44.5864,44.6322,79770.0
2021-08-05 12:10:00,48.67,48.74,48.65,48.73,65800.0,44.6322,44.6964,44.6139,44.6873,65800.0
2021-08-05 12:20:00,48.72,48.73,48.6,48.66,53740.0,44.6781,44.6873,44.568,44.6231,53740.0
2021-08-05 12:30:00,48.65,48.69,48.64,48.66,55930.0,44.6139,44.6506,44.6047,44.6231,55930.0
2021-08-05 12:40:00,48.62,48.62,48.55,48.58,78280.0,44.5864,44.5864,44.5222,44.5497,78280.0
2021-08-05 12:50:00,48.58,48.59,48.55,48.55,23500.0,44.5497,44.5589,44.5222,44.5222,23500.0
2021-08-05 13:00:00,48.55,48.6,48.52,48.58,38640.0,44.5222,44.568,44.4947,44.5497,38640.0
2021-08-05 13:10:00,48.58,48.58,48.49,48.51,56520.0,44.5497,44.5497,44.4672,44.4855,56520.0
2021-08-05 13:20:00,48.52,48.63,48.51,48.6,68240.0,44.4947,44.5956,44.4855,44.568,68240.0
2021-08-05 13:30:00,48.6,48.65,48.59,48.65,48980.0,44.568,44.6139,44.5589,44.6139,48980.0
2021-08-05 13:40:00,48.65,48.65,48.62,48.63,23190.0,44.6139,44.6139,44.5864,44.5956,23190.0
2021-08-05 13:50:00,48.63,48.66,48.61,48.66,33710.0,44.5956,44.6231,44.5772,44.6231,33710.0
2021-08-05 14:00:00,48.66,48.7,48.64,48.67,39510.0,44.6231,44.6597,44.6047,44.6322,39510.0
2021-08-05 14:10:00,48.67,48.68,48.6,48.62,30080.0,44.6322,44.6414,44.568,44.5864,30080.0
2021-08-05 14:20:00,48.63,48.69,48.6,48.67,54380.0,44.5956,44.6506,44.568,44.6322,54380.0
2021-08-05 14:30:00,48.68,48.68,48.63,48.64,32050.0,44.6414,44.6414,44.5956,44.6047,32050.0
2021-08-05 14:40:00,48.64,48.66,48.62,48.64,30150.0,44.6047,44.6231,44.5864,44.6047,30150.0
2021-08-05 14:50:00,48.63,48.7,48.63,48.65,52230.0,44.5956,44.6597,44.5956,44.6139,52230.0
2021-08-05 15:00:00,48.65,48.67,48.64,48.66,42170.0,44.6139,44.6322,44.6047,44.6231,42170.0
2021-08-05 15:10:00,48.65,48.66,48.62,48.63,34640.0,44.6139,44.6231,44.5864,44.5956,34640.0
2021-08-05 15:20:00,48.63,48.65,48.61,48.62,78380.0,44.5956,44.6139,44.5772,44.5864,78380.0
2021-08-05 15:30:00,48.62,48.63,48.57,48.63,120100.0,44.5864,44.5956,44.5405,44.5956,120100.0
2021-08-05 15:40:00,48.63,48.64,48.58,48.59,138200.0,44.5956,44.6047,44.5497,44.5589,138200.0
2021-08-05 15:50:00,48.6,48.8,48.6,48.79,494960.0,44.568,44.7514,44.568,44.7423,494960.0
2021-08-06 09:30:00,48.51,48.79,48.51,48.68,310530.0,44.4855,44.7423,44.4855,44.6414,310530.0
2021-08-06 09:40:00,48.7,48.8,48.53,48.63,175250.0,44.6597,44.7514,44.5038,44.5956,175250.0
2021-08-06 09:50:00,48.65,48.77,48.57,48.68,140210.0,44.6139,44.7239,44.5405,44.6414,140210.0
2021-08-06 10:00:00,48.66,48.76,48.56,48.68,104790.0,44.6231,44.7148,44.5314,44.6414,104790.0
2021-08-06 10:10:00,48.65,48.69,48.61,48.61,80320.0,44.6139,44.6506,44.5772,44.5772,80320.0
2021-08-06 10:20:00,48.6,48.72,48.59,48.67,129090.0,44.568,44.6781,44.5589,44.6322,129090.0
2021-08-06 10:30:00,48.68,48.72,48.61,48.62,79970.0,44.6414,44.6781,44.5772,44.5864,79970.0
2021-08-06 10:40:00,48.62,48.65,48.58,48.58,81970.0,44.5864,44.6139,44.5497,44.5497,81970.0
2021-08-06 10:50:00,48.58,48.59,48.46,48.57,116690.0,44.5497,44.5589,44.4397,44.5405,116690.0
2021-08-06 11:00:00,48.58,48.71,48.54,48.57,119940.0,44.5497,44.6689,44.513,44.5405,119940.0
2021-08-06 11:10:00,48.56,48.66,48.49,48.66,48380.0,44.5314,44.6231,44.4672,44.6231,48380.0
2021-08-06 11:20:00,48.69,48.81,48.65,48.8,111620.0,44.6506,44.7606,44.6139,44.7514,111620.0
2021-08-06 11:30:00,48.78,48.8,48.74,48.79,68520.0,44.7331,44.7514,44.6964,44.7423,68520.0
2021-08-06 11:40:00,48.79,48.8,48.69,48.75,100260.0,44.7423,44.7514,44.6506,44.7056,100260.0
2021-08-06 11:50:00,48.76,48.76,48.65,48.72,192280.0,44.7148,44.7148,44.6139,44.6781,192280.0
2021-08-06 12:00:00,48.72,48.76,48.68,48.69,62480.0,44.6781,44.7148,44.6414,44.6506,62480.0
2021-08-06 12:10:00,48.69,48.71,48.65,48.68,50260.0,44.6506,44.6689,44.6139,44.6414,50260.0
2021-08-06 12:20:00,48.69,48.75,48.66,48.74,61610.0,44.6506,44.7056,44.6231,44.6964,61610.0
2021-08-06 12:30:00,48.72,48.77,48.7,48.7,47730.0,44.6781,44.7239,44.6597,44.6597,47730.0
2021-08-06 12:40:00,48.69,48.69,48.62,48.62,24960.0,44.6506,44.6506,44.5864,44.5864,24960.0
2021-08-06 12:50:00,48.65,48.71,48.65,48.7,47050.0,44.6139,44.6689,44.6139,44.6597,47050.0
2021-08-06 13:00:00,48.7,48.76,48.69,48.69,64370.0,44.6597,44.7148,44.6506,44.6506,64370.0
2021-08-06 13:10:00,48.69,48.73,48.67,48.73,39370.0,44.6506,44.6873,44.6322,44.6873,39370.0
2021-08-06 13:20:00,48.71,48.72,48.6,48.62,57670.0,44.6689,44.6781,44.568,44.5864,57670.0
2021-08-06 13:30:00,48.62,48.65,48.6,48.63,56290.0,44.5864,44.6139,44.568,44.5956,56290.0
2021-08-06 13:40:00,48.6,48.61,48.57,48.58,56260.0,44.568,44.5772,44.5405,44.5497,56260.0
2021-08-06 13:50:00,48.57,48.58,48.5,48.52,70060.0,44.5405,44.5497,44.4763,44.4947,70060.0
2021-08-06 14:00:00,48.57,48.61,48.56,48.56,101660.0,44.5405,44.5772,44.5314,44.5314,101660.0
2021-08-06 14:10:00,48.57,48.57,48.53,48.57,29490.0,44.5405,44.5405,44.5038,44.5405,29490.0
2021-08-06 14:20:00,48.54,48.54,48.48,48.51,63650.0,44.513,44.513,44.458,44.4855,63650.0
2021-08-06 14:30:00,48.51,48.53,48.49,48.49,90230.0,44.4855,44.5038,44.4672,44.4672,90230.0
2021-08-06 14:40:00,48.49,48.49,48.43,48.47,49820.0,44.4672,44.4672,44.4121,44.4488,49820.0
2021-08-06 14:50:00,48.47,48.48,48.42,48.45,65520.0,44.4488,44.458,44.403,44.4305,65520.0
2021-08-06 15:00:00,48.46,48.47,48.41,48.45,148770.0,44.4397,44.4488,44.3938,44.4305,148770.0
2021-08-06 15:10:00,48.45,48.52,48.44,48.5,96650.0,44.4305,44.4947,44.4213,44.4763,96650.0
2021-08-06 15:20:00,48.5,48.52,48.48,48.48,182490.0,44.4763,44.4947,44.458,44.458,182490.0
2021-08-06 15:30:00,48.48,48.5,48.46,48.5,188410.0,44.458,44.4763,44.4397,44.4763,188410.0
2021-08-06 15:40:00,48.49,48.53,48.46,48.46,196160.0,44.4672,44.5038,44.4397,44.4397,196160.0
2021-08-06 15:50:00,48.43,48.57,48.4,48.54,721990.0,44.4121,44.5405,44.3846,44.513,721990.0
2021-08-09 09:30:00,48.65,48.68,48.24,48.24,189490.0,44.6139,44.6414,44.2379,44.2379,189490.0
2021-08-09 09:40:00,48.22,48.24,48.1,48.16,121730.0,44.2196,44.2379,44.1095,44.1645,121730.0
2021-08-09 09:50:00,48.21,48.34,48.2,48.34,88020.0,44.2104,44.3296,44.2012,44.3296,88020.0
2021-08-09 10:00:00,48.35,48.37,48.26,48.27,84210.0,44.3388,44.3571,44.2562,44.2654,84210.0
2021-08-09 10:10:00,48.29,48.44,48.29,48.42,93840.0,44.2838,44.4213,44.2838,44.403,93840.0
2021-08-09 10:20:00,48.41,48.5,48.4,48.48,160200.0,44.3938,44.4763,44.3846,44.458,160200.0
2021-08-09 10:30:00,48.49,48.57,48.44,48.44,74590.0,44.4672,44.5405,44.4213,44.4213,74590.0
2021-08-09 10:40:00,48.47,48.48,48.37,48.4,47490.0,44.4488,44.458,44.3571,44.3846,47490.0
2021-08-09 10:50:00,48.37,48.45,48.35,48.36,53320.0,44.3571,44.4305,44.3388,44.348,53320.0
2021-08-09 11:00:00,48.36,48.44,48.34,48.4,75450.0,44.348,44.4213,44.3296,44.3846,75450.0
2021-08-09 11:10:00,48.39,48.45,48.3,48.37,82780.0,44.3755,44.4305,44.2929,44.3571,82780.0
2021-08-09 11:20:00,48.36,48.4,48.34,48.39,20000.0,44.348,44.3846,44.3296,44.3755,20000.0
2021-08-09 11:30:00,48.4,48.41,48.36,48.39,26290.0,44.3846,44.3938,44.348,44.3755,26290.0
2021-08-09 11:40:00,48.4,48.45,48.39,48.43,46040.0,44.3846,44.4305,44.3755,44.4121,46040.0
2021-08-09 11:50:00,48.42,48.53,48.41,48.53,28100.0,44.403,44.5038,44.3938,44.5038,28100.0
2021-08-09 12:00:00,48.55,48.55,48.52,48.53,29910.0,44.5222,44.5222,44.4947,44.5038,29910.0
2021-08-09 12:10:00,48.53,48.55,48.51,48.52,36970.0,44.5038,44.5222,44.4855,44.4947,36970.0
2021-08-09 12:20:00,48.51,48.51,48.46,48.46,19720.0,44.4855,44.4855,44.4397,44.4397,19720.0
2021-08-09 12:30:00,48.48,48.48,48.43,48.43,24070.0,44.458,44.458,44.4121,44.4121,24070.0
2021-08-09 12:40:00,48.44,48.44,48.4,48.42,15000.0,44.4213,44.4213,44.3846,44.403,15000.0
2021-08-09 12:50:00,48.44,48.46,48.41,48.46,19320.0,44.4213,44.4397,44.3938,44.4397,19320.0
2021-08-09 13:00:00,48.46,48.46,48.44,48.45,15000.0,44.4397,44.4397,44.4213,44.4305,15000.0
2021-08-09 13:10:00,48.47,48.47,48.41,48.42,65130.0,44.4488,44.4488,44.3938,44.403,65130.0
2021-08-09 13:20:00,48.4,48.43,48.4,48.42,23000.0,44.3846,44.4121,44.3846,44.403,23000.0
2021-08-09 13:30:00,48.41,48.48,48.41,48.47,18270.0,44.3938,44.458,44.3938,44.4488,18270.0
2021-08-09 13:40:00,48.49,48.52,48.48,48.48,53500.0,44.4672,44.4947,44.458,44.458,53500.0
2021-08-09 13:50:00,48.48,48.49,48.45,48.49,56360.0,44.458,44.4672,44.4305,44.4672,56360.0
2021-08-09 14:00:00,48.49,48.51,48.49,48.5,21040.0,44.4672,44.4855,44.4672,44.4763,21040.0
2021-08-09 14:10:00,48.5,48.5,48.48,48.49,21230.0,44.4763,44.4763,44.458,44.4672,21230.0
2021-08-09 14:20:00,48.5,48.55,48.48,48.55,26280.0,44.4763,44.5222,44.458,44.5222,26280.0
2021-08-09 14:30:00,48.56,48.63,48.56,48.6,50630.0,44.5314,44.5956,44.5314,44.568,50630.0
2021-08-09 14:40:00,48.6,48.6,48.54,48.57,74920.0,44.568,44.568,44.513,44.5405,74920.0
2021-08-09 14:50:00,48.58,48.62,48.58,48.62,47550.0,44.5497,44.5864,44.5497,44.5864,47550.0
2021-08-09 15:00:00,48.62,48.62,48.58,48.58,43630.0,44.5864,44.5864,44.5497,44.5497,43630.0
2021-08-09 15:10:00,48.58,48.58,48.51,48.52,35190.0,44.5497,44.5497,44.4855,44.4947,35190.0
2021-08-09 15:20:00,48.53,48.53,48.5,48.51,62630.0,44.5038,44.5038,44.4763,44.4855,62630.0
2021-08-09 15:30:00,48.51,48.57,48.51,48.55,63450.0,44.4855,44.5405,44.4855,44.5222,63450.0
2021-08-09 15:40:00,48.55,48.55,48.49,48.51,88340.0,44.5222,44.5222,44.4672,44.4855,88340.0
2021-08-09 15:50:00,48.49,48.53,48.45,48.45,325710.0,44.4672,44.5038,44.4305,44.4305,325710.0
2021-08-10 09:30:00,48.58,48.65,48.39,48.46,253520.0,44.5497,44.6139,44.3755,44.4397,253520.0
2021-08-10 09:40:00,48.4,48.43,48.26,48.36,111190.0,44.3846,44.4121,44.2562,44.348,111190.0
2021-08-10 09:50:00,48.36,48.41,48.32,48.34,90680.0,44.348,44.3938,44.3113,44.3296,90680.0
2021-08-10 10:00:00,48.35,48.4,48.21,48.27,80390.0,44.3388,44.3846,44.2104,44.2654,80390.0
2021-08-10 10:10:00,48.24,48.34,48.23,48.31,131010.0,44.2379,44.3296,44.2287,44.3021,131010.0
2021-08-10 10:20:00,48.3,48.31,48.2,48.21,83000.0,44.2929,44.3021,44.2012,44.2104,83000.0
2021-08-10 10:30:00,48.17,48.18,48.0,48.06,112550.0,44.1737,44.1829,44.0178,44.0728,112550.0
2021-08-10 10:40:00,48.04,48.09,47.9,48.07,163630.0,44.0545,44.1004,43.9261,44.082,163630.0
2021-08-10 10:50:00,48.07,48.07,47.91,48.0,120640.0,44.082,44.082,43.9353,44.0178,120640.0
2021-08-10 11:00:00,47.99,48.0,47.88,47.89,80880.0,44.0086,44.0178,43.9078,43.9169,80880.0
2021-08-10 11:10:00,47.94,47.94,47.83,47.88,126270.0,43.9628,43.9628,43.8619,43.9078,126270.0
2021-08-10 11:20:00,47.89,48.11,47.88,48.08,97940.0,43.9169,44.1187,43.9078,44.0912,97940.0
2021-08-10 11:30:00,48.08,48.13,48.02,48.12,76730.0,44.0912,44.137,44.0362,44.1279,76730.0
2021-08-10 11:40:00,48.13,48.19,48.07,48.14,184930.0,44.137,44.1921,44.082,44.1462,184930.0
2021-08-10 11:50:00,48.12,48.15,48.09,48.12,73360.0,44.1279,44.1554,44.1004,44.1279,73360.0
2021-08-10 12:00:00,48.13,48.24,48.11,48.22,113840.0,44.137,44.2379,44.1187,44.2196,113840.0
2021-08-10 12:10:00,48.22,48.3,48.21,48.28,79080.0,44.2196,44.2929,44.2104,44.2746,79080.0
2021-08-10 12:20:00,48.28,48.33,48.24,48.25,112480.0,44.2746,44.3204,44.2379,44.2471,112480.0
2021-08-10 12:30:00,48.23,48.23,48.15,48.19,53780.0,44.2287,44.2287,44.1554,44.1921,53780.0
2021-08-10 12:40:00,48.19,48.19,48.14,48.19,39770.0,44.1921,44.1921,44.1462,44.1921,39770.0
2021-08-10 12:50:00,48.17,48.2,48.11,48.11,32290.0,44.1737,44.2012,44.1187,44.1187,32290.0
2021-08-10 13:00:00,48.09,48.16,48.09,48.16,48170.0,44.1004,44.1645,44.1004,44.1645,48170.0
2021-08-10 13:10:00,48.15,48.19,48.13,48.17,65440.0,44.1554,44.1921,44.137,44.1737,65440.0
2021-08-10 13:20:00,48.16,48.17,48.11,48.15,55450.0,44.1645,44.1737,44.1187,44.1554,55450.0
2021-08-10 13:30:00,48.13,48.19,48.11,48.11,56540.0,44.137,44.1921,44.1187,44.1187,56540.0
2021-08-10 13:40:00,48.09,48.1,47.78,48.06,126580.0,44.1004,44.1095,43.8161,44.0728,126580.0
2021-08-10 13:50:00,48.07,48.18,48.06,48.18,85260.0,44.082,44.1829,44.0728,44.1829,85260.0
2021-08-10 14:00:00,48.16,48.19,48.04,48.07,79680.0,44.1645,44.1921,44.0545,44.082,79680.0
2021-08-10 14:10:00,48.0,48.05,48.0,48.05,35470.0,44.0178,44.0637,44.0178,44.0637,35470.0
2021-08-10 14:20:00,48.04,48.18,48.04,48.18,30850.0,44.0545,44.1829,44.0545,44.1829,30850.0
2021-08-10 14:30:00,48.19,48.21,48.15,48.21,29660.0,44.1921,44.2104,44.1554,44.2104,29660.0
2021-08-10 14:40:00,48.22,48.24,48.2,48.2,35180.0,44.2196,44.2379,44.2012,44.2012,35180.0
2021-08-10 14:50:00,48.23,48.27,48.23,48.27,55690.0,44.2287,44.2654,44.2287,44.2654,55690.0
2021-08-10 15:00:00,48.28,48.28,48.23,48.25,33320.0,44.2746,44.2746,44.2287,44.2471,33320.0
2021-08-10 15:10:00,48.25,48.27,48.23,48.25,46000.0,44.2471,44.2654,44.2287,44.2471,46000.0
2021-08-10 15:20:00,48.27,48.31,48.27,48.3,104960.0,44.2654,44.3021,44.2654,44.2929,104960.0
2021-08-10 15:30:00,48.3,48.32,48.26,48.26,119840.0,44.2929,44.3113,44.2562,44.2562,119840.0
2021-08-10 15:40:00,48.26,48.27,48.17,48.19,145890.0,44.2562,44.2654,44.1737,44.1921,145890.0
2021-08-10 15:50:00,48.19,48.27,48.15,48.22,508730.0,44.1921,44.2654,44.1554,44.2196,508730.0
2021-08-11 09:30:00,48.48,48.6,48.4,48.46,238820.0,44.458,44.568,44.3846,44.4397,238820.0
2021-08-11 09:40:00,48.46,48.57,48.38,48.47,149110.0,44.4397,44.5405,44.3663,44.4488,149110.0
2021-08-11 09:50:00,48.45,48.5,48.34,48.47,52450.0,44.4305,44.4763,44.3296,44.4488,52450.0
2021-08-11 10:00:00,48.42,48.48,48.36,48.37,49630.0,44.403,44.458,44.348,44.3571,49630.0
2021-08-11 10:10:00,48.36,48.39,48.23,48.26,57100.0,44.348,44.3755,44.2287,44.2562,57100.0
2021-08-11 10:20:00,48.21,48.22,48.08,48.08,56600.0,44.2104,44.2196,44.0912,44.0912,56600.0
2021-08-11 10:30:00,48.06,48.13,47.98,48.04,74260.0,44.0728,44.137,43.9995,44.0545,74260.0
2021-08-11 10:40:00,48.05,48.22,48.02,48.17,63350.0,44.0637,44.2196,44.0362,44.1737,63350.0
2021-08-11 10:50:00,48.21,48.23,48.11,48.12,49770.0,44.2104,44.2287,44.1187,44.1279,49770.0
2021-08-11 11:00:00,48.13,48.16,48.06,48.1,68510.0,44.137,44.1645,44.0728,44.1095,68510.0
2021-08-11 11:10:00,48.08,48.18,47.98,48.08,79800.0,44.0912,44.1829,43.9995,44.0912,79800.0
2021-08-11 11:20:00,48.13,48.22,48.13,48.18,262050.0,44.137,44.2196,44.137,44.1829,262050.0
2021-08-11 11:30:00,48.18,48.3,48.18,48.25,54090.0,44.1829,44.2929,44.1829,44.2471,54090.0
2021-08-11 11:40:00,48.28,48.28,48.12,48.16,54920.0,44.2746,44.2746,44.1279,44.1645,54920.0
2021-08-11 11:50:00,48.16,48.27,48.14,48.23,50810.0,44.1645,44.2654,44.1462,44.2287,50810.0
2021-08-11 12:00:00,48.26,48.4,48.25,48.36,57410.0,44.2562,44.3846,44.2471,44.348,57410.0
2021-08-11 12:10:00,48.31,48.36,48.3,48.33,45000.0,44.3021,44.348,44.2929,44.3204,45000.0
2021-08-11 12:20:00,48.32,48.34,48.27,48.3,47240.0,44.3113,44.3296,44.2654,44.2929,47240.0
2021-08-11 12:30:00,48.3,48.36,48.3,48.36,31650.0,44.2929,44.348,44.2929,44.348,31650.0
2021-08-11 12:40:00,48.35,48.4,48.35,48.37,27320.0,44.3388,44.3846,44.3388,44.3571,27320.0
2021-08-11 12:50:00,48.38,48.38,48.3,48.3,25790.0,44.3663,44.3663,44.2929,44.2929,25790.0
2021-08-11 13:00:00,48.31,48.45,48.31,48.44,64810.0,44.3021,44.4305,44.3021,44.4213,64810.0
2021-08-11 13:10:00,48.43,48.48,48.42,48.42,46630.0,44.4121,44.458,44.403,44.403,46630.0
2021-08-11 13:20:00,48.43,48.47,48.42,48.47,33260.0,44.4121,44.4488,44.403,44.4488,33260.0
2021-08-11 13:30:00,48.47,48.47,48.39,48.39,51220.0,44.4488,44.4488,44.3755,44.3755,51220.0
2021-08-11 13:40:00,48.4,48.41,48.33,48.35,55700.0,44.3846,44.3938,44.3204,44.3388,55700.0
2021-08-11 13:50:00,48.34,48.36,48.27,48.27,72250.0,44.3296,44.348,44.2654,44.2654,72250.0
2021-08-11 14:00:00,48.28,48.41,48.27,48.38,72160.0,44.2746,44.3938,44.2654,44.3663,72160.0
2021-08-11 14:10:00,48.37,48.38,48.32,48.34,42470.0,44.3571,44.3663,44.3113,44.3296,42470.0
2021-08-11 14:20:00,48.35,48.35,48.3,48.32,61010.0,44.3388,44.3388,44.2929,44.3113,61010.0
2021-08-11 14:30:00,48.33,48.37,48.3,48.33,87120.0,44.3204,44.3571,44.2929,44.3204,87120.0
2021-08-11 14:40:00,48.34,48.39,48.34,48.36,39430.0,44.3296,44.3755,44.3296,44.348,39430.0
2021-08-11 14:50:00,48.35,48.39,48.32,48.37,71090.0,44.3388,44.3755,44.3113,44.3571,71090.0
2021-08-11 15:00:00,48.38,48.41,48.36,48.4,74470.0,44.3663,44.3938,44.348,44.3846,74470.0
2021-08-11 15:10:00,48.39,48.43,48.35,48.37,134340.0,44.3755,44.4121,44.3388,44.3571,134340.0
2021-08-11 15:20:00,48.38,48.4,48.36,48.38,81700.0,44.3663,44.3846,44.348,44.3663,81700.0
2021-08-11 15:30:00,48.38,48.43,48.32,48.33,123820.0,44.3663,44.4121,44.3113,44.3204,123820.0
2021-08-11 15:40:00,48.34,48.38,48.31,48.36,325870.0,44.3296,44.3663,44.3021,44.348,325870.0
2021-08-11 15:50:00,48.35,48.47,48.32,48.35,1026520.0,44.3388,44.4488,44.3113,44.3388,1026520.0
2021-08-12 09:30:00,48.26,48.26,47.85,48.02,295510.0,44.2562,44.2562,43.8803,44.0362,295510.0
2021-08-12 09:40:00,47.98,48.02,47.86,47.91,78460.0,43.9995,44.0362,43.8894,43.9353,78460.0
2021-08-12 09:50:00,47.9,47.91,47.73,47.8,89870.0,43.9261,43.9353,43.7702,43.8344,89870.0
2021-08-12 10:00:00,47.76,47.77,47.67,47.73,136510.0,43.7977,43.8069,43.7152,43.7702,136510.0
2021-08-12 10:10:00,47.78,48.03,47.78,48.03,70600.0,43.8161,44.0453,43.8161,44.0453,70600.0
2021-08-12 10:20:00,48.02,48.13,47.97,48.1,66870.0,44.0362,44.137,43.9903,44.1095,66870.0
2021-08-12 10:30:00,48.12,48.24,48.1,48.19,70710.0,44.1279,44.2379,44.1095,44.1921,70710.0
2021-08-12 10:40:00,48.19,48.31,48.13,48.31,113140.0,44.1921,44.3021,44.137,44.3021,113140.0
2021-08-12 10:50:00,48.31,48.38,48.24,48.25,78710.0,44.3021,44.3663,44.2379,44.2471,78710.0
2021-08-12 11:00:00,48.26,48.28,48.16,48.2,112860.0,44.2562,44.2746,44.1645,44.2012,112860.0
2021-08-12 11:10:00,48.18,48.32,48.13,48.31,179560.0,44.1829,44.3113,44.137,44.3021,179560.0
2021-08-12 11:20:00,48.33,48.39,48.29,48.33,86280.0,44.3204,44.3755,44.2838,44.3204,86280.0
2021-08-12 11:30:00,48.32,48.44,48.32,48.42,79070.0,44.3113,44.4213,44.3113,44.403,79070.0
2021-08-12 11:40:00,48.42,48.43,48.4,48.41,58970.0,44.403,44.4121,44.3846,44.3938,58970.0
2021-08-12 11:50:00,48.43,48.46,48.35,48.35,39700.0,44.4121,44.4397,44.3388,44.3388,39700.0
2021-08-12 12:00:00,48.33,48.33,48.22,48.24,58590.0,44.3204,44.3204,44.2196,44.2379,58590.0
2021-08-12 12:10:00,48.22,48.31,48.22,48.27,73750.0,44.2196,44.3021,44.2196,44.2654,73750.0
2021-08-12 12:20:00,48.26,48.27,48.21,48.23,161700.0,44.2562,44.2654,44.2104,44.2287,161700.0
2021-08-12 12:30:00,48.23,48.26,48.18,48.18,201930.0,44.2287,44.2562,44.1829,44.1829,201930.0
2021-08-12 12:40:00,48.18,48.21,48.15,48.17,46500.0,44.1829,44.2104,44.1554,44.1737,46500.0
2021-08-12 12:50:00,48.17,48.23,48.16,48.19,68690.0,44.1737,44.2287,44.1645,44.1921,68690.0
2021-08-12 13:00:00,48.19,48.32,48.17,48.23,190590.0,44.1921,44.3113,44.1737,44.2287,190590.0
2021-08-12 13:10:00,48.24,48.29,48.22,48.24,43530.0,44.2379,44.2838,44.2196,44.2379,43530.0
2021-08-12 13:20:00,48.25,48.27,48.23,48.24,19590.0,44.2471,44.2654,44.2287,44.2379,19590.0
2021-08-12 13:30:00,48.25,48.29,48.24,48.29,54990.0,44.2471,44.2838,44.2379,44.2838,54990.0
2021-08-12 13:40:00,48.29,48.29,48.24,48.26,42900.0,44.2838,44.2838,44.2379,44.2562,42900.0
2021-08-12 13:50:00,48.25,48.29,48.24,48.27,59800.0,44.2471,44.2838,44.2379,44.2654,59800.0
2021-08-12 14:00:00,48.27,48.29,48.26,48.27,95120.0,44.2654,44.2838,44.2562,44.2654,95120.0
2021-08-12 14:10:00,48.26,48.32,48.25,48.32,69970.0,44.2562,44.3113,44.2471,44.3113,69970.0
2021-08-12 14:20:00,48.32,48.38,48.32,48.36,60670.0,44.3113,44.3663,44.3113,44.348,60670.0
2021-08-12 14:30:00,48.36,48.42,48.36,48.39,97900.0,44.348,44.403,44.348,44.3755,97900.0
2021-08-12 14:40:00,48.39,48.43,48.39,48.42,44620.0,44.3755,44.4121,44.3755,44.403,44620.0
2021-08-12 14:50:00,48.42,48.46,48.4,48.46,51150.0,44.403,44.4397,44.3846,44.4397,51150.0
2021-08-12 15:00:00,48.44,48.49,48.44,48.46,56940.0,44.4213,44.4672,44.4213,44.4397,56940.0
2021-08-12 15:10:00,48.46,48.5,48.44,48.48,52390.0,44.4397,44.4763,44.4213,44.458,52390.0
2021-08-12 15:20:00,48.48,48.5,48.46,48.47,50980.0,44.458,44.4763,44.4397,44.4488,50980.0
2021-08-12 15:30:00,48.49,48.49,48.45,48.49,58390.0,44.4672,44.4672,44.4305,44.4672,58390.0
2021-08-12 15:40:00,48.49,48.5,48.45,48.47,66890.0,44.4672,44.4763,44.4305,44.4488,66890.0
2021-08-12 15:50:00,48.42,48.49,48.35,48.39,618950.0,44.403,44.4672,44.3388,44.3755,618950.0
2021-08-13 09:30:00,48.26,48.49,48.21,48.48,204710.0,44.2562,44.4672,44.2104,44.458,204710.0
2021-08-13 09:40:00,48.46,48.79,48.44,48.7,582100.0,44.4397,44.7423,44.4213,44.6597,582100.0
2021-08-13 09:50:00,48.71,48.72,48.53,48.54,84910.0,44.6689,44.6781,44.5038,44.513,84910.0
2021-08-13 10:00:00,48.56,48.66,48.47,48.65,78760.0,44.5314,44.6231,44.4488,44.6139,78760.0
2021-08-13 10:10:00,48.66,48.86,48.65,48.79,102160.0,44.6231,44.8065,44.6139,44.7423,102160.0
2021-08-13 10:20:00,48.81,48.9,48.78,48.78,89270.0,44.7606,44.8432,44.7331,44.7331,89270.0
2021-08-13 10:30:00,48.8,48.87,48.79,48.81,50390.0,44.7514,44.8156,44.7423,44.7606,50390.0
2021-08-13 10:40:00,48.78,48.87,48.74,48.87,48960.0,44.7331,44.8156,44.6964,44.8156,48960.0
2021-08-13 10:50:00,48.89,48.89,48.74,48.77,49290.0,44.834,44.834,44.6964,44.7239,49290.0
2021-08-13 11:00:00,48.77,48.82,48.7,48.74,125360.0,44.7239,44.7698,44.6597,44.6964,125360.0
2021-08-13 11:10:00,48.75,48.77,48.67,48.73,113980.0,44.7056,44.7239,44.6322,44.6873,113980.0
2021-08-13 11:20:00,48.71,48.8,48.71,48.77,36250.0,44.6689,44.7514,44.6689,44.7239,36250.0
2021-08-13 11:30:00,48.78,48.8,48.69,48.72,28070.0,44.7331,44.7514,44.6506,44.6781,28070.0
2021-08-13 11:40:00,48.69,48.75,48.69,48.74,34480.0,44.6506,44.7056,44.6506,44.6964,34480.0
2021-08-13 11:50:00,48.74,48.75,48.7,48.73,25750.0,44.6964,44.7056,44.6597,44.6873,25750.0
2021-08-13 12:00:00,48.74,48.81,48.74,48.78,36980.0,44.6964,44.7606,44.6964,44.7331,36980.0
2021-08-13 12:10:00,48.79,48.79,48.7,48.71,31600.0,44.7423,44.7423,44.6597,44.6689,31600.0
2021-08-13 12:20:00,48.7,48.7,48.64,48.68,36200.0,44.6597,44.6597,44.6047,44.6414,36200.0
2021-08-13 12:30:00,48.68,48.7,48.66,48.7,48400.0,44.6414,44.6597,44.6231,44.6597,48400.0
2021-08-13 12:40:00,48.7,48.72,48.66,48.68,53500.0,44.6597,44.6781,44.6231,44.6414,53500.0
2021-08-13 12:50:00,48.66,48.71,48.66,48.71,38210.0,44.6231,44.6689,44.6231,44.6689,38210.0
2021-08-13 13:00:00,48.72,48.73,48.67,48.67,36950.0,44.6781,44.6873,44.6322,44.6322,36950.0
2021-08-13 13:10:00,48.69,48.7,48.64,48.64,69740.0,44.6506,44.6597,44.6047,44.6047,69740.0
2021-08-13 13:20:00,48.65,48.65,48.6,48.62,38030.0,44.6139,44.6139,44.568,44.5864,38030.0
2021-08-13 13:30:00,48.62,48.62,48.57,48.61,74300.0,44.5864,44.5864,44.5405,44.5772,74300.0
2021-08-13 13:40:00,48.61,48.62,48.52,48.53,72380.0,44.5772,44.5864,44.4947,44.5038,72380.0
2021-08-13 13:50:00,48.54,48.55,48.51,48.54,104160.0,44.513,44.5222,44.4855,44.513,104160.0
2021-08-13 14:00:00,48.53,48.56,48.52,48.55,72970.0,44.5038,44.5314,44.4947,44.5222,72970.0
2021-08-13 14:10:00,48.55,48.56,48.53,48.56,61000.0,44.5222,44.5314,44.5038,44.5314,61000.0
2021-08-13 14:20:00,48.55,48.55,48.53,48.54,88910.0,44.5222,44.5222,44.5038,44.513,88910.0
2021-08-13 14:30:00,48.53,48.53,48.48,48.48,83500.0,44.5038,44.5038,44.458,44.458,83500.0
2021-08-13 14:40:00,48.49,48.53,48.47,48.53,31090.0,44.4672,44.5038,44.4488,44.5038,31090.0
2021-08-13 14:50:00,48.55,48.55,48.51,48.53,102740.0,44.5222,44.5222,44.4855,44.5038,102740.0
2021-08-13 15:00:00,48.52,48.53,48.51,48.52,55980.0,44.4947,44.5038,44.4855,44.4947,55980.0
2021-08-13 15:10:00,48.53,48.56,48.52,48.53,103670.0,44.5038,44.5314,44.4947,44.5038,103670.0
2021-08-13 15:20:00,48.52,48.53,48.51,48.52,92630.0,44.4947,44.5038,44.4855,44.4947,92630.0
2021-08-13 15:30:00,48.52,48.55,48.49,48.53,210610.0,44.4947,44.5222,44.4672,44.5038,210610.0
2021-08-13 15:40:00,48.53,48.53,48.48,48.49,208940.0,44.5038,44.5038,44.458,44.4672,208940.0
2021-08-13 15:50:00,48.49,48.64,48.46,48.63,760760.0,44.4672,44.6047,44.4397,44.5956,760760.0
2021-08-16 09:30:00,48.48,48.67,48.48,48.55,191280.0,44.458,44.6322,44.458,44.5222,191280.0
2021-08-16 09:40:00,48.6,48.77,48.6,48.66,151910.0,44.568,44.7239,44.568,44.6231,151910.0
2021-08-16 09:50:00,48.67,48.7,48.58,48.64,114420.0,44.6322,44.6597,44.5497,44.6047,114420.0
2021-08-16 10:00:00,48.63,48.73,48.5,48.71,73180.0,44.5956,44.6873,44.4763,44.6689,73180.0
2021-08-16 10:10:00,48.74,48.89,48.52,48.54,164470.0,44.6964,44.834,44.4947,44.513,164470.0
2021-08-16 10:20:00,48.53,48.65,48.51,48.64,156570.0,44.5038,44.6139,44.4855,44.6047,156570.0
2021-08-16 10:30:00,48.57,48.64,48.46,48.6,74220.0,44.5405,44.6047,44.4397,44.568,74220.0
2021-08-16 10:40:00,48.6,48.62,48.54,48.59,81120.0,44.568,44.5864,44.513,44.5589,81120.0
2021-08-16 10:50:00,48.59,48.65,48.52,48.53,78840.0,44.5589,44.6139,44.4947,44.5038,78840.0
2021-08-16 11:00:00,48.55,48.65,48.54,48.59,132110.0,44.5222,44.6139,44.513,44.5589,132110.0
2021-08-16 11:10:00,48.57,48.57,48.49,48.49,89900.0,44.5405,44.5405,44.4672,44.4672,89900.0
2021-08-16 11:20:00,48.48,48.5,48.45,48.49,89340.0,44.458,44.4763,44.4305,44.4672,89340.0
2021-08-16 11:30:00,48.48,48.51,48.44,48.46,96780.0,44.458,44.4855,44.4213,44.4397,96780.0
2021-08-16 11:40:00,48.47,48.55,48.47,48.53,89840.0,44.4488,44.5222,44.4488,44.5038,89840.0
2021-08-16 11:50:00,48.55,48.55,48.48,48.48,112020.0,44.5222,44.5222,44.458,44.458,112020.0
2021-08-16 12:00:00,48.48,48.51,48.45,48.48,66660.0,44.458,44.4855,44.4305,44.458,66660.0
2021-08-16 12:10:00,48.49,48.69,48.49,48.69,65190.0,44.4672,44.6506,44.4672,44.6506,65190.0
2021-08-16 12:20:00,48.67,48.69,48.6,48.61,55760.0,44.6322,44.6506,44.568,44.5772,55760.0
2021-08-16 12:30:00,48.59,48.6,48.55,48.55,30060.0,44.5589,44.568,44.5222,44.5222,30060.0
2021-08-16 12:40:00,48.55,48.58,48.53,48.57,32500.0,44.5222,44.5497,44.5038,44.5405,32500.0
2021-08-16 12:50:00,48.56,48.65,48.56,48.64,51350.0,44.5314,44.6139,44.5314,44.6047,51350.0
2021-08-16 13:00:00,48.65,48.71,48.62,48.69,65120.0,44.6139,44.6689,44.5864,44.6506,65120.0
2021-08-16 13:10:00,48.69,48.78,48.67,48.76,82280.0,44.6506,44.7331,44.6322,44.7148,82280.0
2021-08-16 13:20:00,48.75,48.81,48.75,48.76,117340.0,44.7056,44.7606,44.7056,44.7148,117340.0
2021-08-16 13:30:00,48.76,48.78,48.73,48.76,45070.0,44.7148,44.7331,44.6873,44.7148,45070.0
2021-08-16 13:40:00,48.77,48.79,48.7,48.71,43240.0,44.7239,44.7423,44.6597,44.6689,43240.0
2021-08-16 13:50:00,48.69,48.72,48.67,48.69,29470.0,44.6506,44.6781,44.6322,44.6506,29470.0
2021-08-16 14:00:00,48.69,48.72,48.67,48.72,29540.0,44.6506,44.6781,44.6322,44.6781,29540.0
2021-08-16 14:10:00,48.71,48.72,48.67,48.67,21110.0,44.6689,44.6781,44.6322,44.6322,21110.0
2021-08-16 14:20:00,48.67,48.67,48.6,48.62,58410.0,44.6322,44.6322,44.568,44.5864,58410.0
2021-08-16 14:30:00,48.61,48.62,48.6,48.61,28490.0,44.5772,44.5864,44.568,44.5772,28490.0
2021-08-16 14:40:00,48.62,48.7,48.62,48.7,42790.0,44.5864,44.6597,44.5864,44.6597,42790.0
2021-08-16 14:50:00,48.69,48.71,48.67,48.69,42360.0,44.6506,44.6689,44.6322,44.6506,42360.0
2021-08-16 15:00:00,48.67,48.68,48.64,48.64,89770.0,44.6322,44.6414,44.6047,44.6047,89770.0
2021-08-16 15:10:00,48.66,48.7,48.65,48.7,54560.0,44.6231,44.6597,44.6139,44.6597,54560.0
2021-08-16 15:20:00,48.7,48.75,48.7,48.73,46060.0,44.6597,44.7056,44.6597,44.6873,46060.0
2021-08-16 15:30:00,48.74,48.74,48.66,48.66,81790.0,44.6964,44.6964,44.6231,44.6231,81790.0
2021-08-16 15:40:00,48.65,48.69,48.63,48.67,85900.0,44.6139,44.6506,44.5956,44.6322,85900.0
2021-08-16 15:50:00,48.72,48.85,48.67,48.8,785410.0,44.6781,44.7973,44.6322,44.7514,785410.0
2021-08-17 09:30:00,48.67,48.67,48.05,48.14,295010.0,44.6322,44.6322,44.0637,44.1462,295010.0
2021-08-17 09:40:00,48.13,48.13,47.94,47.98,262160.0,44.137,44.137,43.9628,43.9995,262160.0
2021-08-17 09:50:00,47.94,47.96,47.66,47.72,267950.0,43.9628,43.9811,43.706,43.761,267950.0
2021-08-17 10:00:00,47.7,47.85,47.51,47.58,315510.0,43.7427,43.8803,43.5685,43.6327,315510.0
2021-08-17 10:10:00,47.56,47.63,47.45,47.54,317840.0,43.6143,43.6785,43.5134,43.596,317840.0
2021-08-17 10:20:00,47.54,47.69,47.46,47.63,349880.0,43.596,43.7335,43.5226,43.6785,349880.0
2021-08-17 10:30:00,47.63,47.73,47.56,47.71,177010.0,43.6785,43.7702,43.6143,43.7519,177010.0
2021-08-17 10:40:00,47.71,47.85,47.71,47.81,122280.0,43.7519,43.8803,43.7519,43.8436,122280.0
2021-08-17 10:50:00,47.83,47.87,47.76,47.78,90070.0,43.8619,43.8986,43.7977,43.8161,90070.0
2021-08-17 11:00:00,47.79,47.79,47.65,47.68,105220.0,43.8252,43.8252,43.6969,43.7244,105220.0
2021-08-17 11:10:00,47.67,47.68,47.58,47.67,156850.0,43.7152,43.7244,43.6327,43.7152,156850.0
2021-08-17 11:20:00,47.68,47.69,47.57,47.59,174660.0,43.7244,43.7335,43.6235,43.6418,174660.0
2021-08-17 11:30:00,47.6,47.75,47.55,47.68,150310.0,43.651,43.7886,43.6052,43.7244,150310.0
2021-08-17 11:40:00,47.65,47.74,47.63,47.72,63700.0,43.6969,43.7794,43.6785,43.761,63700.0
2021-08-17 11:50:00,47.73,47.73,47.66,47.7,149420.0,43.7702,43.7702,43.706,43.7427,149420.0
2021-08-17 12:00:00,47.69,47.8,47.63,47.74,117570.0,43.7335,43.8344,43.6785,43.7794,117570.0
2021-08-17 12:10:00,47.74,47.78,47.66,47.71,57970.0,43.7794,43.8161,43.706,43.7519,57970.0
2021-08-17 12:20:00,47.73,47.83,47.68,47.83,60770.0,43.7702,43.8619,43.7244,43.8619,60770.0
2021-08-17 12:30:00,47.8,47.81,47.67,47.68,70080.0,43.8344,43.8436,43.7152,43.7244,70080.0
2021-08-17 12:40:00,47.65,47.67,47.62,47.64,127340.0,43.6969,43.7152,43.6693,43.6877,127340.0
2021-08-17 12:50:00,47.63,47.72,47.62,47.64,138420.0,43.6785,43.761,43.6693,43.6877,138420.0
2021-08-17 13:00:00,47.63,47.8,47.62,47.78,202870.0,43.6785,43.8344,43.6693,43.8161,202870.0
2021-08-17 13:10:00,47.75,47.82,47.75,47.77,100650.0,43.7886,43.8528,43.7886,43.8069,100650.0
2021-08-17 13:20:00,47.78,47.86,47.74,47.83,137370.0,43.8161,43.8894,43.7794,43.8619,137370.0
2021-08-17 13:30:00,47.82,47.82,47.66,47.66,99900.0,43.8528,43.8528,43.706,43.706,99900.0
2021-08-17 13:40:00,47.67,47.67,47.59,47.63,135290.0,43.7152,43.7152,43.6418,43.6785,135290.0
2021-08-17 13:50:00,47.65,47.71,47.58,47.7,182730.0,43.6969,43.7519,43.6327,43.7427,182730.0
2021-08-17 14:00:00,47.7,47.81,47.7,47.77,159780.0,43.7427,43.8436,43.7427,43.8069,159780.0
2021-08-17 14:10:00,47.78,47.83,47.76,47.79,68750.0,43.8161,43.8619,43.7977,43.8252,68750.0
2021-08-17 14:20:00,47.78,47.87,47.78,47.81,136970.0,43.8161,43.8986,43.8161,43.8436,136970.0
2021-08-17 14:30:00,47.81,47.87,47.73,47.75,58180.0,43.8436,43.8986,43.7702,43.7886,58180.0
2021-08-17 14:40:00,47.75,47.87,47.73,47.83,71830.0,43.7886,43.8986,43.7702,43.8619,71830.0
2021-08-17 14:50:00,47.83,47.95,47.82,47.91,99390.0,43.8619,43.972,43.8528,43.9353,99390.0
2021-08-17 15:00:00,47.91,47.95,47.88,47.91,59510.0,43.9353,43.972,43.9078,43.9353,59510.0
2021-08-17 15:10:00,47.92,47.93,47.85,47.9,90910.0,43.9445,43.9536,43.8803,43.9261,90910.0
2021-08-17 15:20:00,47.93,47.94,47.87,47.89,96320.0,43.9536,43.9628,43.8986,43.9169,96320.0
2021-08-17 15:30:00,47.89,47.93,47.81,47.82,103850.0,43.9169,43.9536,43.8436,43.8528,103850.0
2021-08-17 15:40:00,47.81,47.85,47.79,47.81,214820.0,43.8436,43.8803,43.8252,43.8436,214820.0
2021-08-17 15:50:00,47.82,47.91,47.78,47.89,1329710.0,43.8528,43.9353,43.8161,43.9169,1329710.0
2021-08-18 09:30:00,47.61,47.69,47.4,47.48,400410.0,43.6602,43.7335,43.4676,43.541,400410.0
2021-08-18 09:40:00,47.51,47.55,47.39,47.39,249370.0,43.5685,43.6052,43.4584,43.4584,249370.0
2021-08-18 09:50:00,47.41,47.66,47.39,47.63,360660.0,43.4768,43.706,43.4584,43.6785,360660.0
2021-08-18 10:00:00,47.62,47.71,47.59,47.66,224450.0,43.6693,43.7519,43.6418,43.706,224450.0
2021-08-18 10:10:00,47.65,47.65,47.58,47.64,103540.0,43.6969,43.6969,43.6327,43.6877,103540.0
2021-08-18 10:20:00,47.6,47.65,47.5,47.53,138230.0,43.651,43.6969,43.5593,43.5868,138230.0
2021-08-18 10:30:00,47.53,47.53,47.34,47.38,133360.0,43.5868,43.5868,43.4126,43.4493,133360.0
2021-08-18 10:40:00,47.37,47.39,47.28,47.3,170710.0,43.4401,43.4584,43.3576,43.3759,170710.0
2021-08-18 10:50:00,47.29,47.29,47.17,47.18,175830.0,43.3667,43.3667,43.2567,43.2658,175830.0
2021-08-18 11:00:00,47.18,47.24,47.14,47.22,148510.0,43.2658,43.3209,43.2292,43.3025,148510.0
2021-08-18 11:10:00,47.22,47.23,47.15,47.23,59740.0,43.3025,43.3117,43.2383,43.3117,59740.0
2021-08-18 11:20:00,47.21,47.33,47.21,47.28,57960.0,43.2934,43.4034,43.2934,43.3576,57960.0
2021-08-18 11:30:00,47.3,47.32,47.23,47.31,46080.0,43.3759,43.3942,43.3117,43.3851,46080.0
2021-08-18 11:40:00,47.31,47.37,47.3,47.32,46760.0,43.3851,43.4401,43.3759,43.3942,46760.0
2021-08-18 11:50:00,47.34,47.34,47.25,47.31,83400.0,43.4126,43.4126,43.33,43.3851,83400.0
2021-08-18 12:00:00,47.3,47.33,47.28,47.3,48290.0,43.3759,43.4034,43.3576,43.3759,48290.0
2021-08-18 12:10:00,47.33,47.33,47.21,47.23,53150.0,43.4034,43.4034,43.2934,43.3117,53150.0
2021-08-18 12:20:00,47.23,47.25,47.16,47.24,148490.0,43.3117,43.33,43.2475,43.3209,148490.0
2021-08-18 12:30:00,47.25,47.36,47.24,47.34,60510.0,43.33,43.4309,43.3209,43.4126,60510.0
2021-08-18 12:40:00,47.34,47.37,47.29,47.31,28640.0,43.4126,43.4401,43.3667,43.3851,28640.0
2021-08-18 12:50:00,47.29,47.31,47.26,47.31,24410.0,43.3667,43.3851,43.3392,43.3851,24410.0
2021-08-18 13:00:00,47.32,47.33,47.27,47.3,74080.0,43.3942,43.4034,43.3484,43.3759,74080.0
2021-08-18 13:10:00,47.3,47.34,47.3,47.3,56440.0,43.3759,43.4126,43.3759,43.3759,56440.0
2021-08-18 13:20:00,47.3,47.3,47.23,47.26,57610.0,43.3759,43.3759,43.3117,43.3392,57610.0
2021-08-18 13:30:00,47.27,47.27,47.25,47.25,43210.0,43.3484,43.3484,43.33,43.33,43210.0
2021-08-18 13:40:00,47.24,47.29,47.24,47.28,65980.0,43.3209,43.3667,43.3209,43.3576,65980.0
2021-08-18 13:50:00,47.28,47.3,47.27,47.27,59680.0,43.3576,43.3759,43.3484,43.3484,59680.0
2021-08-18 14:00:00,47.29,47.45,47.26,47.36,55470.0,43.3667,43.5134,43.3392,43.4309,55470.0
2021-08-18 14:10:00,47.36,47.36,47.06,47.15,152710.0,43.4309,43.4309,43.1558,43.2383,152710.0
2021-08-18 14:20:00,47.18,47.35,47.14,47.35,60330.0,43.2658,43.4217,43.2292,43.4217,60330.0
2021-08-18 14:30:00,47.35,47.41,47.34,47.37,55500.0,43.4217,43.4768,43.4126,43.4401,55500.0
2021-08-18 14:40:00,47.31,47.36,47.3,47.35,52890.0,43.3851,43.4309,43.3759,43.4217,52890.0
2021-08-18 14:50:00,47.37,47.42,47.34,47.41,68550.0,43.4401,43.4859,43.4126,43.4768,68550.0
2021-08-18 15:00:00,47.41,47.44,47.37,47.37,76110.0,43.4768,43.5043,43.4401,43.4401,76110.0
2021-08-18 15:10:00,47.37,47.41,47.36,47.39,63400.0,43.4401,43.4768,43.4309,43.4584,63400.0
2021-08-18 15:20:00,47.36,47.38,47.34,47.35,62070.0,43.4309,43.4493,43.4126,43.4217,62070.0
2021-08-18 15:30:00,47.34,47.34,47.2,47.25,137310.0,43.4126,43.4126,43.2842,43.33,137310.0
2021-08-18 15:40:00,47.26,47.34,47.14,47.14,384910.0,43.3392,43.4126,43.2292,43.2292,384910.0
2021-08-18 15:50:00,47.11,47.12,46.83,46.87,1640550.0,43.2017,43.2108,42.9449,42.9816,1640550.0
2021-08-19 09:30:00,46.57,46.72,46.37,46.39,508620.0,42.7065,42.844,42.523,42.5414,508620.0
2021-08-19 09:40:00,46.4,46.57,46.27,46.41,442720.0,42.5506,42.7065,42.4313,42.5597,442720.0
2021-08-19 09:50:00,46.4,46.58,46.34,46.36,192510.0,42.5506,42.7156,42.4955,42.5139,192510.0
2021-08-19 10:00:00,46.37,46.57,46.37,46.57,205420.0,42.523,42.7065,42.523,42.7065,205420.0
2021-08-19 10:10:00,46.57,46.8,46.44,46.74,255160.0,42.7065,42.9174,42.5872,42.8624,255160.0
2021-08-19 10:20:00,46.72,46.76,46.65,46.74,56300.0,42.844,42.8807,42.7798,42.8624,56300.0
2021-08-19 10:30:00,46.73,46.79,46.65,46.66,108260.0,42.8532,42.9082,42.7798,42.789,108260.0
2021-08-19 10:40:00,46.67,46.72,46.58,46.61,70820.0,42.7982,42.844,42.7156,42.7431,70820.0
2021-08-19 10:50:00,46.64,46.96,46.61,46.91,248670.0,42.7706,43.0641,42.7431,43.0182,248670.0
2021-08-19 11:00:00,46.91,47.0,46.87,46.89,102270.0,43.0182,43.1008,42.9816,42.9999,102270.0
2021-08-19 11:10:00,46.91,47.07,46.9,47.07,167310.0,43.0182,43.165,43.0091,43.165,167310.0
2021-08-19 11:20:00,47.08,47.09,46.91,46.91,108960.0,43.1741,43.1833,43.0182,43.0182,108960.0
2021-08-19 11:30:00,46.92,47.08,46.9,47.04,76020.0,43.0274,43.1741,43.0091,43.1375,76020.0
2021-08-19 11:40:00,47.04,47.29,47.04,47.26,81650.0,43.1375,43.3667,43.1375,43.3392,81650.0
2021-08-19 11:50:00,47.28,47.31,47.23,47.28,128950.0,43.3576,43.3851,43.3117,43.3576,128950.0
2021-08-19 12:00:00,47.31,47.38,47.28,47.32,185080.0,43.3851,43.4493,43.3576,43.3942,185080.0
2021-08-19 12:10:00,47.32,47.39,47.29,47.31,129020.0,43.3942,43.4584,43.3667,43.3851,129020.0
2021-08-19 12:20:00,47.28,47.36,47.28,47.34,99160.0,43.3576,43.4309,43.3576,43.4126,99160.0
2021-08-19 12:30:00,47.35,47.4,47.33,47.39,68920.0,43.4217,43.4676,43.4034,43.4584,68920.0
2021-08-19 12:40:00,47.4,47.42,47.31,47.35,85900.0,43.4676,43.4859,43.3851,43.4217,85900.0
2021-08-19 12:50:00,47.36,47.43,47.35,47.43,94680.0,43.4309,43.4951,43.4217,43.4951,94680.0
2021-08-19 13:00:00,47.41,47.41,47.31,47.34,63430.0,43.4768,43.4768,43.3851,43.4126,63430.0
2021-08-19 13:10:00,47.33,47.41,47.33,47.4,95450.0,43.4034,43.4768,43.4034,43.4676,95450.0
2021-08-19 13:20:00,47.42,47.45,47.39,47.39,52790.0,43.4859,43.5134,43.4584,43.4584,52790.0
2021-08-19 13:30:00,47.4,47.4,47.3,47.37,53390.0,43.4676,43.4676,43.3759,43.4401,53390.0
2021-08-19 13:40:00,47.36,47.46,47.36,47.42,54760.0,43.4309,43.5226,43.4309,43.4859,54760.0
2021-08-19 13:50:00,47.41,47.45,47.34,47.34,49680.0,43.4768,43.5134,43.4126,43.4126,49680.0
2021-08-19 14:00:00,47.3,47.41,47.3,47.35,180450.0,43.3759,43.4768,43.3759,43.4217,180450.0
2021-08-19 14:10:00,47.36,47.37,47.28,47.32,130260.0,43.4309,43.4401,43.3576,43.3942,130260.0
2021-08-19 14:20:00,47.32,47.37,47.19,47.19,63880.0,43.3942,43.4401,43.275,43.275,63880.0
2021-08-19 14:30:00,47.18,47.28,47.14,47.26,83500.0,43.2658,43.3576,43.2292,43.3392,83500.0
2021-08-19 14:40:00,47.22,47.27,47.18,47.22,158960.0,43.3025,43.3484,43.2658,43.3025,158960.0
2021-08-19 14:50:00,47.21,47.35,47.13,47.33,89620.0,43.2934,43.4217,43.22,43.4034,89620.0
2021-08-19 15:00:00,47.36,47.54,47.36,47.52,99100.0,43.4309,43.596,43.4309,43.5776,99100.0
2021-08-19 15:10:00,47.52,47.56,47.46,47.5,99060.0,43.5776,43.6143,43.5226,43.5593,99060.0
2021-08-19 15:20:00,47.51,47.55,47.48,47.53,115040.0,43.5685,43.6052,43.541,43.5868,115040.0
2021-08-19 15:30:00,47.53,47.58,47.51,47.52,151530.0,43.5868,43.6327,43.5685,43.5776,151530.0
2021-08-19 15:40:00,47.52,47.53,47.4,47.41,179130.0,43.5776,43.5868,43.4676,43.4768,179130.0
2021-08-19 15:50:00,47.39,47.43,47.23,47.36,768770.0,43.4584,43.4951,43.3117,43.4309,768770.0
2021-08-20 09:30:00,47.25,47.4,47.1,47.13,668810.0,43.33,43.4676,43.1925,43.22,668810.0
2021-08-20 09:40:00,47.12,47.49,47.04,47.42,101190.0,43.2108,43.5501,43.1375,43.4859,101190.0
2021-08-20 09:50:00,47.4,47.45,47.37,47.4,94090.0,43.4676,43.5134,43.4401,43.4676,94090.0
2021-08-20 10:00:00,47.41,47.53,47.38,47.47,93180.0,43.4768,43.5868,43.4493,43.5318,93180.0
2021-08-20 10:10:00,47.5,47.58,47.47,47.58,212720.0,43.5593,43.6327,43.5318,43.6327,212720.0
2021-08-20 10:20:00,47.56,47.62,47.41,47.46,71380.0,43.6143,43.6693,43.4768,43.5226,71380.0
2021-08-20 10:30:00,47.48,47.58,47.46,47.52,94460.0,43.541,43.6327,43.5226,43.5776,94460.0
2021-08-20 10:40:00,47.52,47.6,47.52,47.54,87810.0,43.5776,43.651,43.5776,43.596,87810.0
2021-08-20 10:50:00,47.48,47.52,47.43,47.45,52020.0,43.541,43.5776,43.4951,43.5134,52020.0
2021-08-20 11:00:00,47.42,47.44,47.39,47.44,34800.0,43.4859,43.5043,43.4584,43.5043,34800.0
2021-08-20 11:10:00,47.45,47.51,47.4,47.42,51280.0,43.5134,43.5685,43.4676,43.4859,51280.0
2021-08-20 11:20:00,47.43,47.44,47.28,47.29,99420.0,43.4951,43.5043,43.3576,43.3667,99420.0
2021-08-20 11:30:00,47.27,47.4,47.22,47.23,83620.0,43.3484,43.4676,43.3025,43.3117,83620.0
2021-08-20 11:40:00,47.22,47.22,47.1,47.15,79260.0,43.3025,43.3025,43.1925,43.2383,79260.0
2021-08-20 11:50:00,47.17,47.17,47.06,47.08,65180.0,43.2567,43.2567,43.1558,43.1741,65180.0
2021-08-20 12:00:00,47.09,47.18,47.09,47.12,84210.0,43.1833,43.2658,43.1833,43.2108,84210.0
2021-08-20 12:10:00,47.11,47.18,47.07,47.15,47380.0,43.2017,43.2658,43.165,43.2383,47380.0
2021-08-20 12:20:00,47.14,47.2,47.12,47.19,33060.0,43.2292,43.2842,43.2108,43.275,33060.0
2021-08-20 12:30:00,47.2,47.32,47.2,47.32,59430.0,43.2842,43.3942,43.2842,43.3942,59430.0
2021-08-20 12:40:00,47.33,47.39,47.3,47.37,34000.0,43.4034,43.4584,43.3759,43.4401,34000.0
2021-08-20 12:50:00,47.35,47.38,47.35,47.36,50770.0,43.4217,43.4493,43.4217,43.4309,50770.0
2021-08-20 13:00:00,47.37,47.37,47.31,47.32,35900.0,43.4401,43.4401,43.3851,43.3942,35900.0
2021-08-20 13:10:00,47.33,47.38,47.32,47.32,60510.0,43.4034,43.4493,43.3942,43.3942,60510.0
2021-08-20 13:20:00,47.32,47.35,47.32,47.32,31940.0,43.3942,43.4217,43.3942,43.3942,31940.0
2021-08-20 13:30:00,47.33,47.36,47.26,47.31,40060.0,43.4034,43.4309,43.3392,43.3851,40060.0
2021-08-20 13:40:00,47.3,47.32,47.26,47.28,60200.0,43.3759,43.3942,43.3392,43.3576,60200.0
2021-08-20 13:50:00,47.29,47.29,47.2,47.2,23010.0,43.3667,43.3667,43.2842,43.2842,23010.0
2021-08-20 14:00:00,47.2,47.29,47.2,47.27,36530.0,43.2842,43.3667,43.2842,43.3484,36530.0
2021-08-20 14:10:00,47.3,47.33,47.27,47.31,43490.0,43.3759,43.4034,43.3484,43.3851,43490.0
2021-08-20 14:20:00,47.27,47.28,47.24,47.27,28690.0,43.3484,43.3576,43.3209,43.3484,28690.0
2021-08-20 14:30:00,47.27,47.33,47.27,47.31,21330.0,43.3484,43.4034,43.3484,43.3851,21330.0
2021-08-20 14:40:00,47.31,47.36,47.29,47.33,20460.0,43.3851,43.4309,43.3667,43.4034,20460.0
2021-08-20 14:50:00,47.33,47.37,47.32,47.35,29720.0,43.4034,43.4401,43.3942,43.4217,29720.0
2021-08-20 15:00:00,47.33,47.38,47.33,47.35,23180.0,43.4034,43.4493,43.4034,43.4217,23180.0
2021-08-20 15:10:00,47.38,47.39,47.36,47.38,26970.0,43.4493,43.4584,43.4309,43.4493,26970.0
2021-08-20 15:20:00,47.37,47.46,47.37,47.45,62940.0,43.4401,43.5226,43.4401,43.5134,62940.0
2021-08-20 15:30:00,47.47,47.49,47.42,47.49,72460.0,43.5318,43.5501,43.4859,43.5501,72460.0
2021-08-20 15:40:00,47.49,47.51,47.46,47.49,117960.0,43.5501,43.5685,43.5226,43.5501,117960.0
2021-08-20 15:50:00,47.5,47.6,47.49,47.52,859020.0,43.5593,43.651,43.5501,43.5776,859020.0
2021-08-23 09:30:00,47.63,47.99,47.57,47.96,508060.0,43.6785,44.0086,43.6235,43.9811,508060.0
2021-08-23 09:40:00,48.0,48.02,47.86,47.96,144520.0,44.0178,44.0362,43.8894,43.9811,144520.0
2021-08-23 09:50:00,47.97,48.05,47.84,47.94,132040.0,43.9903,44.0637,43.8711,43.9628,132040.0
2021-08-23 10:00:00,47.95,48.06,47.84,47.87,203920.0,43.972,44.0728,43.8711,43.8986,203920.0
2021-08-23 10:10:00,47.89,48.06,47.84,48.03,207650.0,43.9169,44.0728,43.8711,44.0453,207650.0
2021-08-23 10:20:00,48.02,48.18,47.98,47.98,125080.0,44.0362,44.1829,43.9995,43.9995,125080.0
2021-08-23 10:30:00,47.99,48.11,47.98,48.07,201080.0,44.0086,44.1187,43.9995,44.082,201080.0
2021-08-23 10:40:00,48.09,48.22,48.07,48.17,272630.0,44.1004,44.2196,44.082,44.1737,272630.0
2021-08-23 10:50:00,48.16,48.27,48.16,48.24,70810.0,44.1645,44.2654,44.1645,44.2379,70810.0
2021-08-23 11:00:00,48.24,48.28,48.2,48.24,84700.0,44.2379,44.2746,44.2012,44.2379,84700.0
2021-08-23 11:10:00,48.23,48.33,48.21,48.32,176170.0,44.2287,44.3204,44.2104,44.3113,176170.0
2021-08-23 11:20:00,48.33,48.39,48.29,48.38,137730.0,44.3204,44.3755,44.2838,44.3663,137730.0
2021-08-23 11:30:00,48.4,48.47,48.37,48.4,135430.0,44.3846,44.4488,44.3571,44.3846,135430.0
2021-08-23 11:40:00,48.39,48.46,48.37,48.41,61880.0,44.3755,44.4397,44.3571,44.3938,61880.0
2021-08-23 11:50:00,48.42,48.51,48.38,48.51,100940.0,44.403,44.4855,44.3663,44.4855,100940.0
2021-08-23 12:00:00,48.5,48.56,48.5,48.56,72930.0,44.4763,44.5314,44.4763,44.5314,72930.0
2021-08-23 12:10:00,48.56,48.59,48.52,48.54,83040.0,44.5314,44.5589,44.4947,44.513,83040.0
2021-08-23 12:20:00,48.53,48.58,48.52,48.58,62370.0,44.5038,44.5497,44.4947,44.5497,62370.0
2021-08-23 12:30:00,48.59,48.62,48.55,48.55,179990.0,44.5589,44.5864,44.5222,44.5222,179990.0
2021-08-23 12:40:00,48.56,48.58,48.49,48.49,76600.0,44.5314,44.5497,44.4672,44.4672,76600.0
2021-08-23 12:50:00,48.5,48.57,48.49,48.55,122320.0,44.4763,44.5405,44.4672,44.5222,122320.0
2021-08-23 13:00:00,48.55,48.56,48.5,48.52,90530.0,44.5222,44.5314,44.4763,44.4947,90530.0
2021-08-23 13:10:00,48.51,48.53,48.48,48.49,105660.0,44.4855,44.5038,44.458,44.4672,105660.0
2021-08-23 13:20:00,48.5,48.51,48.44,48.46,106510.0,44.4763,44.4855,44.4213,44.4397,106510.0
2021-08-23 13:30:00,48.46,48.46,48.34,48.34,153730.0,44.4397,44.4397,44.3296,44.3296,153730.0
2021-08-23 13:40:00,48.35,48.4,48.34,48.39,103590.0,44.3388,44.3846,44.3296,44.3755,103590.0
2021-08-23 13:50:00,48.4,48.44,48.37,48.38,80140.0,44.3846,44.4213,44.3571,44.3663,80140.0
2021-08-23 14:00:00,48.4,48.48,48.4,48.45,139560.0,44.3846,44.458,44.3846,44.4305,139560.0
2021-08-23 14:10:00,48.45,48.47,48.41,48.42,70150.0,44.4305,44.4488,44.3938,44.403,70150.0
2021-08-23 14:20:00,48.43,48.45,48.41,48.44,34510.0,44.4121,44.4305,44.3938,44.4213,34510.0
2021-08-23 14:30:00,48.45,48.46,48.41,48.42,84840.0,44.4305,44.4397,44.3938,44.403,84840.0
2021-08-23 14:40:00,48.42,48.46,48.4,48.44,87210.0,44.403,44.4397,44.3846,44.4213,87210.0
2021-08-23 14:50:00,48.45,48.46,48.43,48.43,106940.0,44.4305,44.4397,44.4121,44.4121,106940.0
2021-08-23 15:00:00,48.43,48.46,48.39,48.39,84500.0,44.4121,44.4397,44.3755,44.3755,84500.0
2021-08-23 15:10:00,48.37,48.45,48.37,48.39,128540.0,44.3571,44.4305,44.3571,44.3755,128540.0
2021-08-23 15:20:00,48.39,48.4,48.35,48.4,117970.0,44.3755,44.3846,44.3388,44.3846,117970.0
2021-08-23 15:30:00,48.4,48.42,48.34,48.34,188220.0,44.3846,44.403,44.3296,44.3296,188220.0
2021-08-23 15:40:00,48.35,48.39,48.33,48.34,317210.0,44.3388,44.3755,44.3204,44.3296,317210.0
2021-08-23 15:50:00,48.34,48.37,48.18,48.21,1581500.0,44.3296,44.3571,44.1829,44.2104,1581500.0
2021-08-24 09:30:00,48.24,48.28,48.02,48.17,379670.0,44.2379,44.2746,44.0362,44.1737,379670.0
2021-08-24 09:40:00,48.18,48.3,48.11,48.11,188100.0,44.1829,44.2929,44.1187,44.1187,188100.0
2021-08-24 09:50:00,48.1,48.18,48.05,48.11,105780.0,44.1095,44.1829,44.0637,44.1187,105780.0
2021-08-24 10:00:00,48.12,48.17,48.03,48.05,118100.0,44.1279,44.1737,44.0453,44.0637,118100.0
2021-08-24 10:10:00,48.05,48.18,48.04,48.18,95140.0,44.0637,44.1829,44.0545,44.1829,95140.0
2021-08-24 10:20:00,48.18,48.23,48.11,48.16,64510.0,44.1829,44.2287,44.1187,44.1645,64510.0
2021-08-24 10:30:00,48.17,48.23,48.15,48.17,97530.0,44.1737,44.2287,44.1554,44.1737,97530.0
2021-08-24 10:40:00,48.18,48.2,48.05,48.05,53470.0,44.1829,44.2012,44.0637,44.0637,53470.0
2021-08-24 10:50:00,48.04,48.21,48.04,48.21,66370.0,44.0545,44.2104,44.0545,44.2104,66370.0
2021-08-24 11:00:00,48.19,48.25,48.18,48.23,90130.0,44.1921,44.2471,44.1829,44.2287,90130.0
2021-08-24 11:10:00,48.24,48.24,48.18,48.2,47280.0,44.2379,44.2379,44.1829,44.2012,47280.0
2021-08-24 11:20:00,48.2,48.21,48.14,48.17,77330.0,44.2012,44.2104,44.1462,44.1737,77330.0
2021-08-24 11:30:00,48.14,48.19,48.11,48.17,47050.0,44.1462,44.1921,44.1187,44.1737,47050.0
2021-08-24 11:40:00,48.16,48.22,48.16,48.19,61690.0,44.1645,44.2196,44.1645,44.1921,61690.0
2021-08-24 11:50:00,48.2,48.23,48.19,48.21,150390.0,44.2012,44.2287,44.1921,44.2104,150390.0
2021-08-24 12:00:00,48.2,48.21,48.13,48.21,51200.0,44.2012,44.2104,44.137,44.2104,51200.0
2021-08-24 12:10:00,48.2,48.21,48.11,48.15,46190.0,44.2012,44.2104,44.1187,44.1554,46190.0
2021-08-24 12:20:00,48.13,48.14,48.1,48.1,38160.0,44.137,44.1462,44.1095,44.1095,38160.0
2021-08-24 12:30:00,48.09,48.14,48.08,48.1,131980.0,44.1004,44.1462,44.0912,44.1095,131980.0
2021-08-24 12:40:00,48.11,48.16,48.1,48.15,80530.0,44.1187,44.1645,44.1095,44.1554,80530.0
2021-08-24 12:50:00,48.16,48.18,48.14,48.16,22150.0,44.1645,44.1829,44.1462,44.1645,22150.0
2021-08-24 13:00:00,48.16,48.21,48.16,48.21,77710.0,44.1645,44.2104,44.1645,44.2104,77710.0
2021-08-24 13:10:00,48.21,48.21,48.12,48.13,18070.0,44.2104,44.2104,44.1279,44.137,18070.0
2021-08-24 13:20:00,48.14,48.15,48.12,48.12,32000.0,44.1462,44.1554,44.1279,44.1279,32000.0
2021-08-24 13:30:00,48.13,48.2,48.13,48.19,28330.0,44.137,44.2012,44.137,44.1921,28330.0
2021-08-24 13:40:00,48.19,48.2,48.14,48.18,28150.0,44.1921,44.2012,44.1462,44.1829,28150.0
2021-08-24 13:50:00,48.17,48.2,48.14,48.18,32830.0,44.1737,44.2012,44.1462,44.1829,32830.0
2021-08-24 14:00:00,48.18,48.2,48.15,48.18,41780.0,44.1829,44.2012,44.1554,44.1829,41780.0
2021-08-24 14:10:00,48.18,48.2,48.17,48.19,34690.0,44.1829,44.2012,44.1737,44.1921,34690.0
2021-08-24 14:20:00,48.17,48.21,48.16,48.19,62870.0,44.1737,44.2104,44.1645,44.1921,62870.0
2021-08-24 14:30:00,48.2,48.2,48.19,48.2,55550.0,44.2012,44.2012,44.1921,44.2012,55550.0
2021-08-24 14:40:00,48.21,48.22,48.18,48.18,33000.0,44.2104,44.2196,44.1829,44.1829,33000.0
2021-08-24 14:50:00,48.2,48.22,48.18,48.2,22400.0,44.2012,44.2196,44.1829,44.2012,22400.0
2021-08-24 15:00:00,48.18,48.21,48.14,48.14,56450.0,44.1829,44.2104,44.1462,44.1462,56450.0
2021-08-24 15:10:00,48.14,48.19,48.14,48.17,58050.0,44.1462,44.1921,44.1462,44.1737,58050.0
2021-08-24 15:20:00,48.15,48.2,48.15,48.17,67910.0,44.1554,44.2012,44.1554,44.1737,67910.0
2021-08-24 15:30:00,48.17,48.18,48.13,48.16,60570.0,44.1737,44.1829,44.137,44.1645,60570.0
2021-08-24 15:40:00,48.17,48.2,48.09,48.1,213300.0,44.1737,44.2012,44.1004,44.1095,213300.0
2021-08-24 15:50:00,48.09,48.17,48.08,48.16,669800.0,44.1004,44.1737,44.0912,44.1645,669800.0
2021-08-25 09:30:00,48.16,48.63,48.16,48.44,326380.0,44.1645,44.5956,44.1645,44.4213,326380.0
2021-08-25 09:40:00,48.46,48.54,48.43,48.47,175580.0,44.4397,44.513,44.4121,44.4488,175580.0
2021-08-25 09:50:00,48.54,48.55,48.37,48.38,164840.0,44.513,44.5222,44.3571,44.3663,164840.0
2021-08-25 10:00:00,48.34,48.34,48.25,48.33,81260.0,44.3296,44.3296,44.2471,44.3204,81260.0
2021-08-25 10:10:00,48.33,48.43,48.32,48.4,115680.0,44.3204,44.4121,44.3113,44.3846,115680.0
2021-08-25 10:20:00,48.38,48.4,48.31,48.32,75990.0,44.3663,44.3846,44.3021,44.3113,75990.0
2021-08-25 10:30:00,48.31,48.33,48.18,48.22,36830.0,44.3021,44.3204,44.1829,44.2196,36830.0
2021-08-25 10:40:00,48.23,48.31,48.2,48.23,64970.0,44.2287,44.3021,44.2012,44.2287,64970.0
2021-08-25 10:50:00,48.24,48.27,48.22,48.25,34720.0,44.2379,44.2654,44.2196,44.2471,34720.0
2021-08-25 11:00:00,48.25,48.38,48.24,48.33,46050.0,44.2471,44.3663,44.2379,44.3204,46050.0
2021-08-25 11:10:00,48.33,48.36,48.31,48.34,42930.0,44.3204,44.348,44.3021,44.3296,42930.0
2021-08-25 11:20:00,48.33,48.42,48.32,48.4,43560.0,44.3204,44.403,44.3113,44.3846,43560.0
2021-08-25 11:30:00,48.4,48.43,48.32,48.32,66000.0,44.3846,44.4121,44.3113,44.3113,66000.0
2021-08-25 11:40:00,48.33,48.48,48.32,48.45,46040.0,44.3204,44.458,44.3113,44.4305,46040.0
2021-08-25 11:50:00,48.46,48.46,48.39,48.41,53180.0,44.4397,44.4397,44.3755,44.3938,53180.0
2021-08-25 12:00:00,48.41,48.41,48.34,48.34,53300.0,44.3938,44.3938,44.3296,44.3296,53300.0
2021-08-25 12:10:00,48.35,48.44,48.33,48.44,64840.0,44.3388,44.4213,44.3204,44.4213,64840.0
2021-08-25 12:20:00,48.44,48.57,48.44,48.54,187880.0,44.4213,44.5405,44.4213,44.513,187880.0
2021-08-25 12:30:00,48.52,48.54,48.5,48.54,43450.0,44.4947,44.513,44.4763,44.513,43450.0
2021-08-25 12:40:00,48.52,48.54,48.47,48.48,74710.0,44.4947,44.513,44.4488,44.458,74710.0
2021-08-25 12:50:00,48.49,48.5,48.47,48.5,50360.0,44.4672,44.4763,44.4488,44.4763,50360.0
2021-08-25 13:00:00,48.48,48.48,48.44,48.45,33850.0,44.458,44.458,44.4213,44.4305,33850.0
2021-08-25 13:10:00,48.44,48.47,48.4,48.45,44980.0,44.4213,44.4488,44.3846,44.4305,44980.0
2021-08-25 13:20:00,48.43,48.47,48.41,48.44,50390.0,44.4121,44.4488,44.3938,44.4213,50390.0
2021-08-25 13:30:00,48.46,48.49,48.44,48.45,75430.0,44.4397,44.4672,44.4213,44.4305,75430.0
2021-08-25 13:40:00,48.43,48.5,48.43,48.44,42870.0,44.4121,44.4763,44.4121,44.4213,42870.0
2021-08-25 13:50:00,48.44,48.44,48.41,48.43,31250.0,44.4213,44.4213,44.3938,44.4121,31250.0
2021-08-25 14:00:00,48.44,48.55,48.41,48.52,126990.0,44.4213,44.5222,44.3938,44.4947,126990.0
2021-08-25 14:10:00,48.52,48.53,48.39,48.42,75520.0,44.4947,44.5038,44.3755,44.403,75520.0
2021-08-25 14:20:00,48.42,48.46,48.37,48.43,52880.0,44.403,44.4397,44.3571,44.4121,52880.0
2021-08-25 14:30:00,48.42,48.44,48.36,48.37,54890.0,44.403,44.4213,44.348,44.3571,54890.0
2021-08-25 14:40:00,48.38,48.45,48.38,48.4,37430.0,44.3663,44.4305,44.3663,44.3846,37430.0
2021-08-25 14:50:00,48.41,48.41,48.32,48.32,59960.0,44.3938,44.3938,44.3113,44.3113,59960.0
2021-08-25 15:00:00,48.33,48.34,48.28,48.29,116080.0,44.3204,44.3296,44.2746,44.2838,116080.0
2021-08-25 15:10:00,48.32,48.39,48.31,48.38,41180.0,44.3113,44.3755,44.3021,44.3663,41180.0
2021-08-25 15:20:00,48.39,48.43,48.37,48.4,60360.0,44.3755,44.4121,44.3571,44.3846,60360.0
2021-08-25 15:30:00,48.42,48.42,48.36,48.39,84810.0,44.403,44.403,44.348,44.3755,84810.0
2021-08-25 15:40:00,48.38,48.44,48.34,48.35,157270.0,44.3663,44.4213,44.3296,44.3388,157270.0
2021-08-25 15:50:00,48.36,48.41,48.3,48.34,579390.0,44.348,44.3938,44.2929,44.3296,579390.0
2021-08-26 09:30:00,48.3,48.34,48.07,48.13,224710.0,44.2929,44.3296,44.082,44.137,224710.0
2021-08-26 09:40:00,48.13,48.26,48.08,48.18,80130.0,44.137,44.2562,44.0912,44.1829,80130.0
2021-08-26 09:50:00,48.18,48.27,48.12,48.24,209290.0,44.1829,44.2654,44.1279,44.2379,209290.0
2021-08-26 10:00:00,48.26,48.41,48.24,48.3,128780.0,44.2562,44.3938,44.2379,44.2929,128780.0
2021-08-26 10:10:00,48.3,48.39,48.28,48.3,111510.0,44.2929,44.3755,44.2746,44.2929,111510.0
2021-08-26 10:20:00,48.31,48.32,48.06,48.17,96910.0,44.3021,44.3113,44.0728,44.1737,96910.0
2021-08-26 10:30:00,48.17,48.33,48.16,48.2,77190.0,44.1737,44.3204,44.1645,44.2012,77190.0
2021-08-26 10:40:00,48.2,48.35,48.14,48.29,262430.0,44.2012,44.3388,44.1462,44.2838,262430.0
2021-08-26 10:50:00,48.27,48.38,48.25,48.34,264740.0,44.2654,44.3663,44.2471,44.3296,264740.0
2021-08-26 11:00:00,48.33,48.35,48.24,48.32,248330.0,44.3204,44.3388,44.2379,44.3113,248330.0
2021-08-26 11:10:00,48.32,48.49,48.31,48.47,259110.0,44.3113,44.4672,44.3021,44.4488,259110.0
2021-08-26 11:20:00,48.48,48.53,48.45,48.52,82360.0,44.458,44.5038,44.4305,44.4947,82360.0
2021-08-26 11:30:00,48.55,48.59,48.46,48.56,140890.0,44.5222,44.5589,44.4397,44.5314,140890.0
2021-08-26 11:40:00,48.58,48.58,48.43,48.45,244470.0,44.5497,44.5497,44.4121,44.4305,244470.0
2021-08-26 11:50:00,48.45,48.52,48.42,48.52,112550.0,44.4305,44.4947,44.403,44.4947,112550.0
2021-08-26 12:00:00,48.51,48.69,48.51,48.69,146520.0,44.4855,44.6506,44.4855,44.6506,146520.0
2021-08-26 12:10:00,48.7,48.73,48.67,48.72,147160.0,44.6597,44.6873,44.6322,44.6781,147160.0
2021-08-26 12:20:00,48.71,48.77,48.7,48.77,134550.0,44.6689,44.7239,44.6597,44.7239,134550.0
2021-08-26 12:30:00,48.76,48.81,48.73,48.74,125720.0,44.7148,44.7606,44.6873,44.6964,125720.0
2021-08-26 12:40:00,48.75,48.78,48.72,48.72,69100.0,44.7056,44.7331,44.6781,44.6781,69100.0
2021-08-26 12:50:00,48.71,48.74,48.68,48.7,128970.0,44.6689,44.6964,44.6414,44.6597,128970.0
2021-08-26 13:00:00,48.69,48.7,48.67,48.68,22980.0,44.6506,44.6597,44.6322,44.6414,22980.0
2021-08-26 13:10:00,48.68,48.72,48.67,48.68,51250.0,44.6414,44.6781,44.6322,44.6414,51250.0
2021-08-26 13:20:00,48.68,48.69,48.62,48.65,43230.0,44.6414,44.6506,44.5864,44.6139,43230.0
2021-08-26 13:30:00,48.65,48.68,48.64,48.65,49270.0,44.6139,44.6414,44.6047,44.6139,49270.0
2021-08-26 13:40:00,48.66,48.67,48.64,48.65,22000.0,44.6231,44.6322,44.6047,44.6139,22000.0
2021-08-26 13:50:00,48.65,48.68,48.64,48.67,55940.0,44.6139,44.6414,44.6047,44.6322,55940.0
2021-08-26 14:00:00,48.66,48.66,48.6,48.6,120950.0,44.6231,44.6231,44.568,44.568,120950.0
2021-08-26 14:10:00,48.61,48.64,48.59,48.61,96570.0,44.5772,44.6047,44.5589,44.5772,96570.0
2021-08-26 14:20:00,48.6,48.64,48.6,48.6,90320.0,44.568,44.6047,44.568,44.568,90320.0
2021-08-26 14:30:00,48.59,48.62,48.58,48.62,126540.0,44.5589,44.5864,44.5497,44.5864,126540.0
2021-08-26 14:40:00,48.61,48.63,48.51,48.53,72120.0,44.5772,44.5956,44.4855,44.5038,72120.0
2021-08-26 14:50:00,48.52,48.55,48.5,48.5,89990.0,44.4947,44.5222,44.4763,44.4763,89990.0
2021-08-26 15:00:00,48.49,48.49,48.41,48.48,126990.0,44.4672,44.4672,44.3938,44.458,126990.0
2021-08-26 15:10:00,48.49,48.57,48.46,48.56,69440.0,44.4672,44.5405,44.4397,44.5314,69440.0
2021-08-26 15:20:00,48.57,48.59,48.54,48.58,65820.0,44.5405,44.5589,44.513,44.5497,65820.0
2021-08-26 15:30:00,48.58,48.62,48.55,48.55,74340.0,44.5497,44.5864,44.5222,44.5222,74340.0
2021-08-26 15:40:00,48.55,48.63,48.52,48.56,135910.0,44.5222,44.5956,44.4947,44.5314,135910.0
2021-08-26 15:50:00,48.58,48.62,48.52,48.57,491180.0,44.5497,44.5864,44.4947,44.5405,491180.0
2021-08-27 09:30:00,48.76,48.97,48.66,48.88,268400.0,44.7148,44.9073,44.6231,44.8248,268400.0
2021-08-27 09:40:00,48.8,48.89,48.75,48.82,111440.0,44.7514,44.834,44.7056,44.7698,111440.0
2021-08-27 09:50:00,48.82,48.89,48.71,48.74,107760.0,44.7698,44.834,44.6689,44.6964,107760.0
2021-08-27 10:00:00,48.73,49.03,48.67,48.91,204300.0,44.6873,44.9624,44.6322,44.8523,204300.0
2021-08-27 10:10:00,48.93,49.2,48.93,49.15,146290.0,44.8707,45.1183,44.8707,45.0724,146290.0
2021-08-27 10:20:00,49.17,49.21,49.04,49.06,215450.0,45.0908,45.1274,44.9715,44.9899,215450.0
2021-08-27 10:30:00,49.09,49.12,48.98,48.98,78810.0,45.0174,45.0449,44.9165,44.9165,78810.0
2021-08-27 10:40:00,48.98,49.05,48.95,49.04,66050.0,44.9165,44.9807,44.889,44.9715,66050.0
2021-08-27 10:50:00,49.04,49.23,49.03,49.15,124610.0,44.9715,45.1458,44.9624,45.0724,124610.0
2021-08-27 11:00:00,49.14,49.16,49.12,49.15,74120.0,45.0632,45.0816,45.0449,45.0724,74120.0
2021-08-27 11:10:00,49.16,49.21,49.14,49.2,100630.0,45.0816,45.1274,45.0632,45.1183,100630.0
2021-08-27 11:20:00,49.2,49.21,49.15,49.17,97890.0,45.1183,45.1274,45.0724,45.0908,97890.0
2021-08-27 11:30:00,49.17,49.18,49.15,49.17,165580.0,45.0908,45.0999,45.0724,45.0908,165580.0
2021-08-27 11:40:00,49.19,49.35,49.18,49.32,153030.0,45.1091,45.2558,45.0999,45.2283,153030.0
2021-08-27 11:50:00,49.33,49.34,49.28,49.32,89770.0,45.2375,45.2466,45.1916,45.2283,89770.0
2021-08-27 12:00:00,49.32,49.35,49.28,49.29,95350.0,45.2283,45.2558,45.1916,45.2008,95350.0
2021-08-27 12:10:00,49.29,49.29,49.26,49.27,74470.0,45.2008,45.2008,45.1733,45.1825,74470.0
2021-08-27 12:20:00,49.29,49.34,49.27,49.3,165180.0,45.2008,45.2466,45.1825,45.21,165180.0
2021-08-27 12:30:00,49.31,49.35,49.29,49.35,108000.0,45.2191,45.2558,45.2008,45.2558,108000.0
2021-08-27 12:40:00,49.34,49.36,49.33,49.33,56090.0,45.2466,45.265,45.2375,45.2375,56090.0
2021-08-27 12:50:00,49.34,49.37,49.32,49.37,106680.0,45.2466,45.2742,45.2283,45.2742,106680.0
2021-08-27 13:00:00,49.37,49.54,49.37,49.52,508880.0,45.2742,45.4301,45.2742,45.4117,508880.0
2021-08-27 13:10:00,49.52,49.54,49.49,49.54,181450.0,45.4117,45.4301,45.3842,45.4301,181450.0
2021-08-27 13:20:00,49.55,49.65,49.52,49.55,344850.0,45.4392,45.5309,45.4117,45.4392,344850.0
2021-08-27 13:30:00,49.57,49.61,49.55,49.61,77230.0,45.4576,45.4942,45.4392,45.4942,77230.0
2021-08-27 13:40:00,49.61,49.61,49.41,49.41,114660.0,45.4942,45.4942,45.3108,45.3108,114660.0
2021-08-27 13:50:00,49.42,49.5,49.42,49.5,58190.0,45.32,45.3934,45.32,45.3934,58190.0
2021-08-27 14:00:00,49.51,49.51,49.44,49.45,39770.0,45.4025,45.4025,45.3384,45.3475,39770.0
2021-08-27 14:10:00,49.45,49.47,49.42,49.42,64820.0,45.3475,45.3659,45.32,45.32,64820.0
2021-08-27 14:20:00,49.42,49.44,49.41,49.44,54810.0,45.32,45.3384,45.3108,45.3384,54810.0
2021-08-27 14:30:00,49.43,49.47,49.42,49.43,118600.0,45.3292,45.3659,45.32,45.3292,118600.0
2021-08-27 14:40:00,49.44,49.46,49.42,49.42,141630.0,45.3384,45.3567,45.32,45.32,141630.0
2021-08-27 14:50:00,49.43,49.49,49.43,49.47,138560.0,45.3292,45.3842,45.3292,45.3659,138560.0
2021-08-27 15:00:00,49.49,49.5,49.46,49.5,101510.0,45.3842,45.3934,45.3567,45.3934,101510.0
2021-08-27 15:10:00,49.49,49.62,49.49,49.59,307150.0,45.3842,45.5034,45.3842,45.4759,307150.0
2021-08-27 15:20:00,49.58,49.62,49.55,49.56,270030.0,45.4667,45.5034,45.4392,45.4484,270030.0
2021-08-27 15:30:00,49.55,49.56,49.51,49.51,311930.0,45.4392,45.4484,45.4025,45.4025,311930.0
2021-08-27 15:40:00,49.52,49.57,49.49,49.51,397750.0,45.4117,45.4576,45.3842,45.4025,397750.0
2021-08-27 15:50:00,49.52,49.62,49.51,49.59,1309390.0,45.4117,45.5034,45.4025,45.4759,1309390.0
2021-08-30 09:30:00,49.97,50.59,49.92,50.53,1149740.0,45.8244,46.3929,45.7785,46.3379,1149740.0
2021-08-30 09:40:00,50.51,50.53,50.22,50.32,295360.0,46.3196,46.3379,46.0536,46.1453,295360.0
2021-08-30 09:50:00,50.34,50.79,50.28,50.68,616500.0,46.1637,46.5764,46.1087,46.4755,616500.0
2021-08-30 10:00:00,50.7,50.71,50.42,50.44,317130.0,46.4938,46.503,46.237,46.2554,317130.0
2021-08-30 10:10:00,50.44,50.52,50.39,50.51,261240.0,46.2554,46.3288,46.2095,46.3196,261240.0
2021-08-30 10:20:00,50.52,50.61,50.48,50.52,249860.0,46.3288,46.4113,46.2921,46.3288,249860.0
2021-08-30 10:30:00,50.5,50.59,50.49,50.56,135770.0,46.3104,46.3929,46.3012,46.3654,135770.0
2021-08-30 10:40:00,50.56,50.58,50.48,50.55,122390.0,46.3654,46.3838,46.2921,46.3563,122390.0
2021-08-30 10:50:00,50.54,50.57,50.42,50.47,263590.0,46.3471,46.3746,46.237,46.2829,263590.0
2021-08-30 11:00:00,50.47,50.49,50.21,50.21,208830.0,46.2829,46.3012,46.0445,46.0445,208830.0
2021-08-30 11:10:00,50.21,50.26,50.05,50.07,274380.0,46.0445,46.0903,45.8977,45.9161,274380.0
2021-08-30 11:20:00,50.07,50.21,50.07,50.11,293880.0,45.9161,46.0445,45.9161,45.9528,293880.0
2021-08-30 11:30:00,50.11,50.11,50.02,50.03,174980.0,45.9528,45.9528,45.8702,45.8794,174980.0
2021-08-30 11:40:00,50.03,50.05,49.98,50.02,237530.0,45.8794,45.8977,45.8336,45.8702,237530.0
2021-08-30 11:50:00,50.02,50.12,49.99,50.09,164690.0,45.8702,45.9619,45.8427,45.9344,164690.0
2021-08-30 12:00:00,50.08,50.12,49.98,50.03,126170.0,45.9253,45.9619,45.8336,45.8794,126170.0
2021-08-30 12:10:00,50.04,50.07,49.94,49.96,130790.0,45.8886,45.9161,45.7969,45.8152,130790.0
2021-08-30 12:20:00,49.96,50.01,49.96,50.0,116080.0,45.8152,45.8611,45.8152,45.8519,116080.0
2021-08-30 12:30:00,50.01,50.12,50.01,50.09,156640.0,45.8611,45.9619,45.8611,45.9344,156640.0
2021-08-30 12:40:00,50.08,50.08,49.96,49.97,100390.0,45.9253,45.9253,45.8152,45.8244,100390.0
2021-08-30 12:50:00,49.97,49.97,49.88,49.9,104590.0,45.8244,45.8244,45.7418,45.7602,104590.0
2021-08-30 13:00:00,49.9,49.92,49.87,49.9,124120.0,45.7602,45.7785,45.7327,45.7602,124120.0
2021-08-30 13:10:00,49.91,49.93,49.83,49.89,212650.0,45.7694,45.7877,45.696,45.751,212650.0
2021-08-30 13:20:00,49.89,49.98,49.88,49.96,90910.0,45.751,45.8336,45.7418,45.8152,90910.0
2021-08-30 13:30:00,49.95,50.0,49.94,49.99,139680.0,45.806,45.8519,45.7969,45.8427,139680.0
2021-08-30 13:40:00,49.99,50.0,49.97,50.0,175320.0,45.8427,45.8519,45.8244,45.8519,175320.0
2021-08-30 13:50:00,50.0,50.0,49.97,49.99,197270.0,45.8519,45.8519,45.8244,45.8427,197270.0
2021-08-30 14:00:00,50.0,50.08,49.98,50.08,164610.0,45.8519,45.9253,45.8336,45.9253,164610.0
2021-08-30 14:10:00,50.09,50.11,50.08,50.09,108910.0,45.9344,45.9528,45.9253,45.9344,108910.0
2021-08-30 14:20:00,50.09,50.09,50.03,50.04,184830.0,45.9344,45.9344,45.8794,45.8886,184830.0
2021-08-30 14:30:00,50.05,50.05,49.97,49.98,211260.0,45.8977,45.8977,45.8244,45.8336,211260.0
2021-08-30 14:40:00,49.98,50.02,49.97,50.02,173020.0,45.8336,45.8702,45.8244,45.8702,173020.0
2021-08-30 14:50:00,50.0,50.03,49.98,50.0,182700.0,45.8519,45.8794,45.8336,45.8519,182700.0
2021-08-30 15:00:00,50.0,50.04,49.98,50.02,121400.0,45.8519,45.8886,45.8336,45.8702,121400.0
2021-08-30 15:10:00,50.03,50.04,49.98,49.99,112130.0,45.8794,45.8886,45.8336,45.8427,112130.0
2021-08-30 15:20:00,49.99,50.02,49.98,50.0,80300.0,45.8427,45.8702,45.8336,45.8519,80300.0
2021-08-30 15:30:00,50.0,50.03,49.98,50.02,168670.0,45.8519,45.8794,45.8336,45.8702,168670.0
2021-08-30 15:40:00,50.01,50.02,49.87,49.91,378150.0,45.8611,45.8702,45.7327,45.7694,378150.0
2021-08-30 15:50:00,49.9,50.01,49.85,49.87,1254960.0,45.7602,45.8611,45.7143,45.7327,1254960.0
2021-08-31 09:30:00,50.13,50.13,49.71,49.81,640630.0,45.9711,45.9711,45.586,45.6777,640630.0
2021-08-31 09:40:00,49.78,49.87,49.51,49.52,297890.0,45.6501,45.7327,45.4025,45.4117,297890.0
2021-08-31 09:50:00,49.5,49.5,49.27,49.33,158160.0,45.3934,45.3934,45.1825,45.2375,158160.0
2021-08-31 10:00:00,49.3,49.44,49.3,49.38,247010.0,45.21,45.3384,45.21,45.2833,247010.0
2021-08-31 10:10:00,49.37,49.56,49.34,49.56,165040.0,45.2742,45.4484,45.2466,45.4484,165040.0
2021-08-31 10:20:00,49.56,49.57,49.45,49.51,146810.0,45.4484,45.4576,45.3475,45.4025,146810.0
2021-08-31 10:30:00,49.52,49.66,49.48,49.66,161380.0,45.4117,45.5401,45.375,45.5401,161380.0
2021-08-31 10:40:00,49.67,49.81,49.67,49.75,187410.0,45.5493,45.6777,45.5493,45.6226,187410.0
2021-08-31 10:50:00,49.74,49.76,49.63,49.75,228480.0,45.6135,45.6318,45.5126,45.6226,228480.0
2021-08-31 11:00:00,49.75,49.75,49.63,49.71,93590.0,45.6226,45.6226,45.5126,45.586,93590.0
2021-08-31 11:10:00,49.71,49.78,49.68,49.77,78220.0,45.586,45.6501,45.5584,45.641,78220.0
2021-08-31 11:20:00,49.77,49.81,49.62,49.65,116150.0,45.641,45.6777,45.5034,45.5309,116150.0
2021-08-31 11:30:00,49.66,49.77,49.64,49.76,118050.0,45.5401,45.641,45.5218,45.6318,118050.0
2021-08-31 11:40:00,49.75,49.81,49.75,49.8,89540.0,45.6226,45.6777,45.6226,45.6685,89540.0
2021-08-31 11:50:00,49.81,49.85,49.79,49.81,78930.0,45.6777,45.7143,45.6593,45.6777,78930.0
2021-08-31 12:00:00,49.81,49.82,49.74,49.74,77000.0,45.6777,45.6868,45.6135,45.6135,77000.0
2021-08-31 12:10:00,49.75,49.79,49.72,49.72,107710.0,45.6226,45.6593,45.5951,45.5951,107710.0
2021-08-31 12:20:00,49.73,49.85,49.73,49.85,36950.0,45.6043,45.7143,45.6043,45.7143,36950.0
2021-08-31 12:30:00,49.85,49.85,49.79,49.83,79300.0,45.7143,45.7143,45.6593,45.696,79300.0
2021-08-31 12:40:00,49.82,49.89,49.81,49.87,47680.0,45.6868,45.751,45.6777,45.7327,47680.0
2021-08-31 12:50:00,49.84,49.92,49.84,49.92,104260.0,45.7052,45.7785,45.7052,45.7785,104260.0
2021-08-31 13:00:00,49.91,49.92,49.81,49.81,94470.0,45.7694,45.7785,45.6777,45.6777,94470.0
2021-08-31 13:10:00,49.81,49.83,49.75,49.76,43990.0,45.6777,45.696,45.6226,45.6318,43990.0
2021-08-31 13:20:00,49.75,49.77,49.7,49.77,102780.0,45.6226,45.641,45.5768,45.641,102780.0
2021-08-31 13:30:00,49.76,49.91,49.72,49.83,184200.0,45.6318,45.7694,45.5951,45.696,184200.0
2021-08-31 13:40:00,49.82,49.82,49.73,49.81,194940.0,45.6868,45.6868,45.6043,45.6777,194940.0
2021-08-31 13:50:00,49.8,49.83,49.79,49.82,43450.0,45.6685,45.696,45.6593,45.6868,43450.0
2021-08-31 14:00:00,49.82,49.84,49.79,49.82,37270.0,45.6868,45.7052,45.6593,45.6868,37270.0
2021-08-31 14:10:00,49.82,49.88,49.81,49.88,40810.0,45.6868,45.7418,45.6777,45.7418,40810.0
2021-08-31 14:20:00,49.88,49.9,49.85,49.88,51420.0,45.7418,45.7602,45.7143,45.7418,51420.0
2021-08-31 14:30:00,49.88,49.91,49.88,49.88,114560.0,45.7418,45.7694,45.7418,45.7418,114560.0
2021-08-31 14:40:00,49.89,49.92,49.85,49.86,167640.0,45.751,45.7785,45.7143,45.7235,167640.0
2021-08-31 14:50:00,49.87,49.87,49.81,49.86,132920.0,45.7327,45.7327,45.6777,45.7235,132920.0
2021-08-31 15:00:00,49.86,49.88,49.81,49.86,211720.0,45.7235,45.7418,45.6777,45.7235,211720.0
2021-08-31 15:10:00,49.85,49.86,49.83,49.84,87660.0,45.7143,45.7235,45.696,45.7052,87660.0
2021-08-31 15:20:00,49.83,49.84,49.77,49.78,135530.0,45.696,45.7052,45.641,45.6501,135530.0
2021-08-31 15:30:00,49.79,49.85,49.79,49.82,138910.0,45.6593,45.7143,45.6593,45.6868,138910.0
2021-08-31 15:40:00,49.8,49.82,49.76,49.82,263210.0,45.6685,45.6868,45.6318,45.6868,263210.0
2021-08-31 15:50:00,49.79,49.95,49.69,49.75,1314080.0,45.6593,45.806,45.5676,45.6226,1314080.0
2021-09-01 09:30:00,49.63,49.87,49.56,49.84,474670.0,45.5126,45.7327,45.4484,45.7052,474670.0
2021-09-01 09:40:00,49.86,49.89,49.73,49.86,234780.0,45.7235,45.751,45.6043,45.7235,234780.0
2021-09-01 09:50:00,49.88,49.92,49.63,49.74,164630.0,45.7418,45.7785,45.5126,45.6135,164630.0
2021-09-01 10:00:00,49.71,49.8,49.56,49.59,104340.0,45.586,45.6685,45.4484,45.4759,104340.0
2021-09-01 10:10:00,49.58,49.61,49.46,49.49,165110.0,45.4667,45.4942,45.3567,45.3842,165110.0
2021-09-01 10:20:00,49.45,49.57,49.41,49.53,165460.0,45.3475,45.4576,45.3108,45.4209,165460.0
2021-09-01 10:30:00,49.56,49.56,49.47,49.48,85160.0,45.4484,45.4484,45.3659,45.375,85160.0
2021-09-01 10:40:00,49.51,49.58,49.48,49.58,57240.0,45.4025,45.4667,45.375,45.4667,57240.0
2021-09-01 10:50:00,49.59,49.65,49.58,49.62,86210.0,45.4759,45.5309,45.4667,45.5034,86210.0
2021-09-01 11:00:00,49.63,49.65,49.53,49.57,81690.0,45.5126,45.5309,45.4209,45.4576,81690.0
2021-09-01 11:10:00,49.58,49.61,49.54,49.54,137320.0,45.4667,45.4942,45.4301,45.4301,137320.0
2021-09-01 11:20:00,49.55,49.55,49.36,49.37,121420.0,45.4392,45.4392,45.265,45.2742,121420.0
2021-09-01 11:30:00,49.38,49.43,49.37,49.39,183610.0,45.2833,45.3292,45.2742,45.2925,183610.0
2021-09-01 11:40:00,49.39,49.4,49.29,49.32,120040.0,45.2925,45.3017,45.2008,45.2283,120040.0
2021-09-01 11:50:00,49.32,49.39,49.31,49.36,122120.0,45.2283,45.2925,45.2191,45.265,122120.0
2021-09-01 12:00:00,49.36,49.47,49.35,49.44,69850.0,45.265,45.3659,45.2558,45.3384,69850.0
2021-09-01 12:10:00,49.45,49.48,49.42,49.45,60400.0,45.3475,45.375,45.32,45.3475,60400.0
2021-09-01 12:20:00,49.48,49.49,49.41,49.49,66150.0,45.375,45.3842,45.3108,45.3842,66150.0
2021-09-01 12:30:00,49.47,49.57,49.47,49.56,131210.0,45.3659,45.4576,45.3659,45.4484,131210.0
2021-09-01 12:40:00,49.57,49.58,49.48,49.49,43650.0,45.4576,45.4667,45.375,45.3842,43650.0
2021-09-01 12:50:00,49.47,49.54,49.46,49.52,68780.0,45.3659,45.4301,45.3567,45.4117,68780.0
2021-09-01 13:00:00,49.52,49.52,49.49,49.5,63210.0,45.4117,45.4117,45.3842,45.3934,63210.0
2021-09-01 13:10:00,49.51,49.56,49.49,49.53,82430.0,45.4025,45.4484,45.3842,45.4209,82430.0
2021-09-01 13:20:00,49.53,49.54,49.51,49.53,80670.0,45.4209,45.4301,45.4025,45.4209,80670.0
2021-09-01 13:30:00,49.53,49.56,49.52,49.52,64950.0,45.4209,45.4484,45.4117,45.4117,64950.0
2021-09-01 13:40:00,49.52,49.54,49.49,49.49,53170.0,45.4117,45.4301,45.3842,45.3842,53170.0
2021-09-01 13:50:00,49.49,49.53,49.47,49.53,78040.0,45.3842,45.4209,45.3659,45.4209,78040.0
2021-09-01 14:00:00,49.53,49.53,49.48,49.5,110810.0,45.4209,45.4209,45.375,45.3934,110810.0
2021-09-01 14:10:00,49.5,49.51,49.47,49.51,86890.0,45.3934,45.4025,45.3659,45.4025,86890.0
2021-09-01 14:20:00,49.5,49.52,49.47,49.48,87090.0,45.3934,45.4117,45.3659,45.375,87090.0
2021-09-01 14:30:00,49.46,49.46,49.31,49.35,297450.0,45.3567,45.3567,45.2191,45.2558,297450.0
2021-09-01 14:40:00,49.36,49.38,49.35,49.35,83880.0,45.265,45.2833,45.2558,45.2558,83880.0
2021-09-01 14:50:00,49.36,49.4,49.34,49.35,86660.0,45.265,45.3017,45.2466,45.2558,86660.0
2021-09-01 15:00:00,49.36,49.39,49.31,49.37,119020.0,45.265,45.2925,45.2191,45.2742,119020.0
2021-09-01 15:10:00,49.35,49.46,49.35,49.43,84350.0,45.2558,45.3567,45.2558,45.3292,84350.0
2021-09-01 15:20:00,49.44,49.46,49.42,49.43,58630.0,45.3384,45.3567,45.32,45.3292,58630.0
2021-09-01 15:30:00,49.42,49.44,49.39,49.39,138200.0,45.32,45.3384,45.2925,45.2925,138200.0
2021-09-01 15:40:00,49.4,49.41,49.33,49.39,164410.0,45.3017,45.3108,45.2375,45.2925,164410.0
2021-09-01 15:50:00,49.37,49.41,49.3,49.36,737480.0,45.2742,45.3108,45.21,45.265,737480.0
2021-09-02 09:30:00,49.53,49.6,49.33,49.5,343200.0,45.4209,45.4851,45.2375,45.3934,343200.0
2021-09-02 09:40:00,49.52,49.57,49.32,49.34,210630.0,45.4117,45.4576,45.2283,45.2466,210630.0
2021-09-02 09:50:00,49.32,49.32,49.18,49.23,214440.0,45.2283,45.2283,45.0999,45.1458,214440.0
2021-09-02 10:00:00,49.23,49.29,49.1,49.11,216730.0,45.1458,45.2008,45.0266,45.0357,216730.0
2021-09-02 10:10:00,49.11,49.13,49.03,49.1,181790.0,45.0357,45.0541,44.9624,45.0266,181790.0
2021-09-02 10:20:00,49.1,49.17,49.1,49.16,117390.0,45.0266,45.0908,45.0266,45.0816,117390.0
2021-09-02 10:30:00,49.17,49.2,49.02,49.02,145900.0,45.0908,45.1183,44.9532,44.9532,145900.0
2021-09-02 10:40:00,49.03,49.24,49.02,49.18,179810.0,44.9624,45.1549,44.9532,45.0999,179810.0
2021-09-02 10:50:00,49.19,49.25,49.18,49.21,120340.0,45.1091,45.1641,45.0999,45.1274,120340.0
2021-09-02 11:00:00,49.2,49.28,49.19,49.24,115830.0,45.1183,45.1916,45.1091,45.1549,115830.0
2021-09-02 11:10:00,49.26,49.27,49.21,49.22,49580.0,45.1733,45.1825,45.1274,45.1366,49580.0
2021-09-02 11:20:00,49.23,49.27,49.2,49.26,103520.0,45.1458,45.1825,45.1183,45.1733,103520.0
2021-09-02 11:30:00,49.27,49.38,49.27,49.34,173770.0,45.1825,45.2833,45.1825,45.2466,173770.0
2021-09-02 11:40:00,49.35,49.46,49.35,49.37,170690.0,45.2558,45.3567,45.2558,45.2742,170690.0
2021-09-02 11:50:00,49.36,49.36,49.24,49.25,167060.0,45.265,45.265,45.1549,45.1641,167060.0
2021-09-02 12:00:00,49.26,49.35,49.24,49.33,110050.0,45.1733,45.2558,45.1549,45.2375,110050.0
2021-09-02 12:10:00,49.33,49.36,49.21,49.21,51430.0,45.2375,45.265,45.1274,45.1274,51430.0
2021-09-02 12:20:00,49.23,49.27,49.21,49.25,57950.0,45.1458,45.1825,45.1274,45.1641,57950.0
2021-09-02 12:30:00,49.26,49.28,49.17,49.19,87140.0,45.1733,45.1916,45.0908,45.1091,87140.0
2021-09-02 12:40:00,49.2,49.2,49.06,49.09,109300.0,45.1183,45.1183,44.9899,45.0174,109300.0
2021-09-02 12:50:00,49.08,49.22,49.08,49.22,67410.0,45.0082,45.1366,45.0082,45.1366,67410.0
2021-09-02 13:00:00,49.22,49.24,49.2,49.23,74820.0,45.1366,45.1549,45.1183,45.1458,74820.0
2021-09-02 13:10:00,49.23,49.23,49.19,49.2,79970.0,45.1458,45.1458,45.1091,45.1183,79970.0
2021-09-02 13:20:00,49.19,49.22,49.14,49.15,212830.0,45.1091,45.1366,45.0632,45.0724,212830.0
2021-09-02 13:30:00,49.15,49.19,49.13,49.14,79980.0,45.0724,45.1091,45.0541,45.0632,79980.0
2021-09-02 13:40:00,49.15,49.16,49.09,49.1,272160.0,45.0724,45.0816,45.0174,45.0266,272160.0
2021-09-02 13:50:00,49.09,49.11,49.04,49.1,118260.0,45.0174,45.0357,44.9715,45.0266,118260.0
2021-09-02 14:00:00,49.09,49.1,49.02,49.08,149930.0,45.0174,45.0266,44.9532,45.0082,149930.0
2021-09-02 14:10:00,49.07,49.1,49.04,49.09,108970.0,44.999,45.0266,44.9715,45.0174,108970.0
2021-09-02 14:20:00,49.09,49.1,49.03,49.04,150740.0,45.0174,45.0266,44.9624,44.9715,150740.0
2021-09-02 14:30:00,49.05,49.18,49.04,49.17,375330.0,44.9807,45.0999,44.9715,45.0908,375330.0
2021-09-02 14:40:00,49.16,49.2,49.12,49.18,79890.0,45.0816,45.1183,45.0449,45.0999,79890.0
2021-09-02 14:50:00,49.2,49.22,49.16,49.21,93910.0,45.1183,45.1366,45.0816,45.1274,93910.0
2021-09-02 15:00:00,49.21,49.21,49.13,49.18,265190.0,45.1274,45.1274,45.0541,45.0999,265190.0
2021-09-02 15:10:00,49.17,49.21,49.13,49.18,244060.0,45.0908,45.1274,45.0541,45.0999,244060.0
2021-09-02 15:20:00,49.19,49.2,49.13,49.16,186370.0,45.1091,45.1183,45.0541,45.0816,186370.0
2021-09-02 15:30:00,49.14,49.16,49.06,49.1,441130.0,45.0632,45.0816,44.9899,45.0266,441130.0
2021-09-02 15:40:00,49.09,49.18,49.09,49.14,427280.0,45.0174,45.0999,45.0174,45.0632,427280.0
2021-09-02 15:50:00,49.14,49.21,49.1,49.2,1217320.0,45.0632,45.1274,45.0266,45.1183,1217320.0
2021-09-03 09:30:00,49.55,50.6,49.5,50.39,2676050.0,45.4392,46.4021,45.3934,46.2095,2676050.0
2021-09-03 09:40:00,50.38,50.45,50.15,50.18,1955780.0,46.2004,46.2646,45.9894,46.017,1955780.0
2021-09-03 09:50:00,50.18,50.24,49.91,50.07,1034570.0,46.017,46.072,45.7694,45.9161,1034570.0
2021-09-03 10:00:00,50.05,50.18,49.75,49.81,888720.0,45.8977,46.017,45.6226,45.6777,888720.0
2021-09-03 10:10:00,49.81,50.23,49.79,50.17,670810.0,45.6777,46.0628,45.6593,46.0078,670810.0
2021-09-03 10:20:00,50.17,50.22,49.9,49.91,596060.0,46.0078,46.0536,45.7602,45.7694,596060.0
2021-09-03 10:30:00,49.88,49.93,49.62,49.63,272730.0,45.7418,45.7877,45.5034,45.5126,272730.0
2021-09-03 10:40:00,49.63,49.73,49.57,49.72,304320.0,45.5126,45.6043,45.4576,45.5951,304320.0
2021-09-03 10:50:00,49.72,49.84,49.7,49.82,633030.0,45.5951,45.7052,45.5768,45.6868,633030.0
2021-09-03 11:00:00,49.8,50.05,49.8,50.01,314740.0,45.6685,45.8977,45.6685,45.8611,314740.0
2021-09-03 11:10:00,50.04,50.06,49.97,50.02,351930.0,45.8886,45.9069,45.8244,45.8702,351930.0
2021-09-03 11:20:00,50.04,50.15,49.95,49.95,244430.0,45.8886,45.9894,45.806,45.806,244430.0
2021-09-03 11:30:00,49.96,50.02,49.93,49.98,115590.0,45.8152,45.8702,45.7877,45.8336,115590.0
2021-09-03 11:40:00,50.0,50.0,49.84,49.84,120920.0,45.8519,45.8519,45.7052,45.7052,120920.0
2021-09-03 11:50:00,49.84,49.84,49.63,49.67,214720.0,45.7052,45.7052,45.5126,45.5493,214720.0
2021-09-03 12:00:00,49.66,49.8,49.66,49.78,85240.0,45.5401,45.6685,45.5401,45.6501,85240.0
2021-09-03 12:10:00,49.8,49.81,49.66,49.67,90650.0,45.6685,45.6777,45.5401,45.5493,90650.0
2021-09-03 12:20:00,49.7,49.77,49.65,49.76,127190.0,45.5768,45.641,45.5309,45.6318,127190.0
2021-09-03 12:30:00,49.74,49.76,49.69,49.69,93470.0,45.6135,45.6318,45.5676,45.5676,93470.0
2021-09-03 12:40:00,49.69,49.82,49.69,49.76,142180.0,45.5676,45.6868,45.5676,45.6318,142180.0
2021-09-03 12:50:00,49.76,49.8,49.73,49.8,82250.0,45.6318,45.6685,45.6043,45.6685,82250.0
2021-09-03 13:00:00,49.81,49.83,49.79,49.82,77630.0,45.6777,45.696,45.6593,45.6868,77630.0
2021-09-03 13:10:00,49.82,49.9,49.81,49.9,90760.0,45.6868,45.7602,45.6777,45.7602,90760.0
2021-09-03 13:20:00,49.9,49.96,49.89,49.9,114130.0,45.7602,45.8152,45.751,45.7602,114130.0
2021-09-03 13:30:00,49.89,49.91,49.79,49.79,97100.0,45.751,45.7694,45.6593,45.6593,97100.0
2021-09-03 13:40:00,49.79,49.82,49.77,49.81,91310.0,45.6593,45.6868,45.641,45.6777,91310.0
2021-09-03 13:50:00,49.81,49.86,49.79,49.85,86430.0,45.6777,45.7235,45.6593,45.7143,86430.0
2021-09-03 14:00:00,49.86,49.86,49.75,49.75,58960.0,45.7235,45.7235,45.6226,45.6226,58960.0
2021-09-03 14:10:00,49.78,49.81,49.73,49.81,128890.0,45.6501,45.6777,45.6043,45.6777,128890.0
2021-09-03 14:20:00,49.81,49.81,49.74,49.78,163470.0,45.6777,45.6777,45.6135,45.6501,163470.0
2021-09-03 14:30:00,49.76,49.76,49.71,49.72,100910.0,45.6318,45.6318,45.586,45.5951,100910.0
2021-09-03 14:40:00,49.73,49.74,49.66,49.67,61080.0,45.6043,45.6135,45.5401,45.5493,61080.0
2021-09-03 14:50:00,49.68,49.8,49.68,49.77,158710.0,45.5584,45.6685,45.5584,45.641,158710.0
2021-09-03 15:00:00,49.77,49.83,49.76,49.81,165370.0,45.641,45.696,45.6318,45.6777,165370.0
2021-09-03 15:10:00,49.81,49.87,49.8,49.8,206990.0,45.6777,45.7327,45.6685,45.6685,206990.0
2021-09-03 15:20:00,49.81,49.82,49.78,49.8,129470.0,45.6777,45.6868,45.6501,45.6685,129470.0
2021-09-03 15:30:00,49.8,49.88,49.79,49.83,171560.0,45.6685,45.7418,45.6593,45.696,171560.0
2021-09-03 15:40:00,49.83,49.86,49.77,49.79,287830.0,45.696,45.7235,45.641,45.6593,287830.0
2021-09-03 15:50:00,49.78,49.81,49.71,49.77,1063890.0,45.6501,45.6777,45.586,45.641,1063890.0
2021-09-07 09:30:00,49.69,49.76,49.28,49.42,727470.0,45.5676,45.6318,45.1916,45.32,727470.0
2021-09-07 09:40:00,49.47,49.47,49.2,49.37,314760.0,45.3659,45.3659,45.1183,45.2742,314760.0
2021-09-07 09:50:00,49.37,49.37,49.21,49.33,138790.0,45.2742,45.2742,45.1274,45.2375,138790.0
2021-09-07 10:00:00,49.3,49.33,49.11,49.12,273700.0,45.21,45.2375,45.0357,45.0449,273700.0
2021-09-07 10:10:00,49.12,49.26,49.1,49.25,231360.0,45.0449,45.1733,45.0266,45.1641,231360.0
2021-09-07 10:20:00,49.25,49.42,49.25,49.39,154660.0,45.1641,45.32,45.1641,45.2925,154660.0
2021-09-07 10:30:00,49.36,49.53,49.34,49.49,165420.0,45.265,45.4209,45.2466,45.3842,165420.0
2021-09-07 10:40:00,49.48,49.56,49.48,49.52,110270.0,45.375,45.4484,45.375,45.4117,110270.0
2021-09-07 10:50:00,49.54,49.63,49.54,49.57,162070.0,45.4301,45.5126,45.4301,45.4576,162070.0
2021-09-07 11:00:00,49.57,49.57,49.46,49.48,75130.0,45.4576,45.4576,45.3567,45.375,75130.0
2021-09-07 11:10:00,49.5,49.5,49.36,49.44,76250.0,45.3934,45.3934,45.265,45.3384,76250.0
2021-09-07 11:20:00,49.43,49.44,49.36,49.42,41600.0,45.3292,45.3384,45.265,45.32,41600.0
2021-09-07 11:30:00,49.42,49.47,49.39,49.39,59770.0,45.32,45.3659,45.2925,45.2925,59770.0
2021-09-07 11:40:00,49.39,49.42,49.35,49.4,58400.0,45.2925,45.32,45.2558,45.3017,58400.0
2021-09-07 11:50:00,49.39,49.41,49.36,49.38,79730.0,45.2925,45.3108,45.265,45.2833,79730.0
2021-09-07 12:00:00,49.39,49.47,49.38,49.47,143600.0,45.2925,45.3659,45.2833,45.3659,143600.0
2021-09-07 12:10:00,49.48,49.51,49.45,49.51,94010.0,45.375,45.4025,45.3475,45.4025,94010.0
2021-09-07 12:20:00,49.49,49.53,49.49,49.49,59030.0,45.3842,45.4209,45.3842,45.3842,59030.0
2021-09-07 12:30:00,49.51,49.57,49.51,49.55,77260.0,45.4025,45.4576,45.4025,45.4392,77260.0
2021-09-07 12:40:00,49.54,49.59,49.53,49.57,89800.0,45.4301,45.4759,45.4209,45.4576,89800.0
2021-09-07 12:50:00,49.55,49.58,49.51,49.58,86120.0,45.4392,45.4667,45.4025,45.4667,86120.0
2021-09-07 13:00:00,49.58,49.64,49.54,49.58,146100.0,45.4667,45.5218,45.4301,45.4667,146100.0
2021-09-07 13:10:00,49.58,49.68,49.58,49.65,78800.0,45.4667,45.5584,45.4667,45.5309,78800.0
2021-09-07 13:20:00,49.65,49.67,49.64,49.65,54190.0,45.5309,45.5493,45.5218,45.5309,54190.0
2021-09-07 13:30:00,49.65,49.72,49.65,49.66,97440.0,45.5309,45.5951,45.5309,45.5401,97440.0
2021-09-07 13:40:00,49.65,49.66,49.57,49.57,70260.0,45.5309,45.5401,45.4576,45.4576,70260.0
2021-09-07 13:50:00,49.56,49.68,49.56,49.68,81990.0,45.4484,45.5584,45.4484,45.5584,81990.0
2021-09-07 14:00:00,49.68,49.7,49.65,49.69,89930.0,45.5584,45.5768,45.5309,45.5676,89930.0
2021-09-07 14:10:00,49.7,49.7,49.64,49.65,96950.0,45.5768,45.5768,45.5218,45.5309,96950.0
2021-09-07 14:20:00,49.64,49.64,49.56,49.56,112340.0,45.5218,45.5218,45.4484,45.4484,112340.0
2021-09-07 14:30:00,49.56,49.56,49.47,49.47,134880.0,45.4484,45.4484,45.3659,45.3659,134880.0
2021-09-07 14:40:00,49.47,49.48,49.41,49.43,118950.0,45.3659,45.375,45.3108,45.3292,118950.0
2021-09-07 14:50:00,49.43,49.44,49.39,49.44,157520.0,45.3292,45.3384,45.2925,45.3384,157520.0
2021-09-07 15:00:00,49.46,49.57,49.45,49.57,106750.0,45.3567,45.4576,45.3475,45.4576,106750.0
2021-09-07 15:10:00,49.57,49.59,49.52,49.58,110170.0,45.4576,45.4759,45.4117,45.4667,110170.0
2021-09-07 15:20:00,49.58,49.63,49.58,49.62,80540.0,45.4667,45.5126,45.4667,45.5034,80540.0
2021-09-07 15:30:00,49.61,49.67,49.58,49.6,143990.0,45.4942,45.5493,45.4667,45.4851,143990.0
2021-09-07 15:40:00,49.61,49.66,49.59,49.65,188750.0,45.4942,45.5401,45.4759,45.5309,188750.0
2021-09-07 15:50:00,49.64,49.68,49.62,49.66,773050.0,45.5218,45.5584,45.5034,45.5401,773050.0
2021-09-08 09:30:00,49.83,49.99,49.61,49.67,959500.0,45.696,45.8427,45.4942,45.5493,959500.0
2021-09-08 09:40:00,49.68,49.69,49.42,49.44,184190.0,45.5584,45.5676,45.32,45.3384,184190.0
2021-09-08 09:50:00,49.45,49.47,49.29,49.43,264040.0,45.3475,45.3659,45.2008,45.3292,264040.0
2021-09-08 10:00:00,49.45,49.45,49.24,49.39,260720.0,45.3475,45.3475,45.1549,45.2925,260720.0
2021-09-08 10:10:00,49.39,49.51,49.35,49.43,229860.0,45.2925,45.4025,45.2558,45.3292,229860.0
2021-09-08 10:20:00,49.47,49.52,49.42,49.5,145900.0,45.3659,45.4117,45.32,45.3934,145900.0
2021-09-08 10:30:00,49.5,49.51,49.1,49.2,243190.0,45.3934,45.4025,45.0266,45.1183,243190.0
2021-09-08 10:40:00,49.18,49.21,48.94,49.0,384150.0,45.0999,45.1274,44.8798,44.9349,384150.0
2021-09-08 10:50:00,49.0,49.01,48.9,48.98,297750.0,44.9349,44.944,44.8432,44.9165,297750.0
2021-09-08 11:00:00,48.98,49.24,48.97,49.16,308120.0,44.9165,45.1549,44.9073,45.0816,308120.0
2021-09-08 11:10:00,49.16,49.19,49.06,49.11,83560.0,45.0816,45.1091,44.9899,45.0357,83560.0
2021-09-08 11:20:00,49.09,49.17,49.06,49.1,90820.0,45.0174,45.0908,44.9899,45.0266,90820.0
2021-09-08 11:30:00,49.1,49.13,49.04,49.04,123400.0,45.0266,45.0541,44.9715,44.9715,123400.0
2021-09-08 11:40:00,49.02,49.06,48.95,48.95,199820.0,44.9532,44.9899,44.889,44.889,199820.0
2021-09-08 11:50:00,48.94,48.94,48.84,48.91,188470.0,44.8798,44.8798,44.7881,44.8523,188470.0
2021-09-08 12:00:00,48.91,49.01,48.81,48.95,162040.0,44.8523,44.944,44.7606,44.889,162040.0
2021-09-08 12:10:00,48.95,49.03,48.95,49.01,73810.0,44.889,44.9624,44.889,44.944,73810.0
2021-09-08 12:20:00,49.0,49.06,48.99,49.01,158940.0,44.9349,44.9899,44.9257,44.944,158940.0
2021-09-08 12:30:00,49.01,49.03,48.96,49.02,91670.0,44.944,44.9624,44.8982,44.9532,91670.0
2021-09-08 12:40:00,49.02,49.07,49.01,49.07,49860.0,44.9532,44.999,44.944,44.999,49860.0
2021-09-08 12:50:00,49.07,49.12,49.06,49.09,155790.0,44.999,45.0449,44.9899,45.0174,155790.0
2021-09-08 13:00:00,49.11,49.11,49.0,49.02,77090.0,45.0357,45.0357,44.9349,44.9532,77090.0
2021-09-08 13:10:00,49.02,49.09,49.02,49.09,34770.0,44.9532,45.0174,44.9532,45.0174,34770.0
2021-09-08 13:20:00,49.09,49.2,49.06,49.2,82310.0,45.0174,45.1183,44.9899,45.1183,82310.0
2021-09-08 13:30:00,49.21,49.23,49.17,49.23,89040.0,45.1274,45.1458,45.0908,45.1458,89040.0
2021-09-08 13:40:00,49.23,49.27,49.22,49.24,51490.0,45.1458,45.1825,45.1366,45.1549,51490.0
2021-09-08 13:50:00,49.25,49.28,49.19,49.2,63710.0,45.1641,45.1916,45.1091,45.1183,63710.0
2021-09-08 14:00:00,49.2,49.26,49.17,49.2,108720.0,45.1183,45.1733,45.0908,45.1183,108720.0
2021-09-08 14:10:00,49.21,49.26,49.2,49.2,54710.0,45.1274,45.1733,45.1183,45.1183,54710.0
2021-09-08 14:20:00,49.22,49.29,49.2,49.28,75250.0,45.1366,45.2008,45.1183,45.1916,75250.0
2021-09-08 14:30:00,49.28,49.33,49.26,49.29,77210.0,45.1916,45.2375,45.1733,45.2008,77210.0
2021-09-08 14:40:00,49.31,49.38,49.31,49.31,82840.0,45.2191,45.2833,45.2191,45.2191,82840.0
2021-09-08 14:50:00,49.33,49.38,49.29,49.38,62710.0,45.2375,45.2833,45.2008,45.2833,62710.0
2021-09-08 15:00:00,49.38,49.38,49.34,49.37,78060.0,45.2833,45.2833,45.2466,45.2742,78060.0
2021-09-08 15:10:00,49.36,49.41,49.36,49.41,95210.0,45.265,45.3108,45.265,45.3108,95210.0
2021-09-08 15:20:00,49.41,49.42,49.38,49.41,98430.0,45.3108,45.32,45.2833,45.3108,98430.0
2021-09-08 15:30:00,49.4,49.41,49.35,49.36,123980.0,45.3017,45.3108,45.2558,45.265,123980.0
2021-09-08 15:40:00,49.36,49.42,49.33,49.38,158360.0,45.265,45.32,45.2375,45.2833,158360.0
2021-09-08 15:50:00,49.39,49.48,49.39,49.46,700210.0,45.2925,45.375,45.2925,45.3567,700210.0
2021-09-09 09:30:00,49.29,49.85,49.28,49.8,341700.0,45.2008,45.7143,45.1916,45.6685,341700.0
2021-09-09 09:40:00,49.83,49.87,49.63,49.76,227560.0,45.696,45.7327,45.5126,45.6318,227560.0
2021-09-09 09:50:00,49.76,49.79,49.56,49.62,109490.0,45.6318,45.6593,45.4484,45.5034,109490.0
2021-09-09 10:00:00,49.6,49.68,49.57,49.65,78750.0,45.4851,45.5584,45.4576,45.5309,78750.0
2021-09-09 10:10:00,49.67,49.68,49.54,49.55,66740.0,45.5493,45.5584,45.4301,45.4392,66740.0
2021-09-09 10:20:00,49.55,49.69,49.54,49.67,147830.0,45.4392,45.5676,45.4301,45.5493,147830.0
2021-09-09 10:30:00,49.67,49.7,49.59,49.69,143310.0,45.5493,45.5768,45.4759,45.5676,143310.0
2021-09-09 10:40:00,49.68,49.73,49.64,49.65,65850.0,45.5584,45.6043,45.5218,45.5309,65850.0
2021-09-09 10:50:00,49.65,49.71,49.63,49.66,57000.0,45.5309,45.586,45.5126,45.5401,57000.0
2021-09-09 11:00:00,49.66,49.75,49.66,49.74,81750.0,45.5401,45.6226,45.5401,45.6135,81750.0
2021-09-09 11:10:00,49.75,49.82,49.75,49.75,86190.0,45.6226,45.6868,45.6226,45.6226,86190.0
2021-09-09 11:20:00,49.77,49.8,49.68,49.68,99550.0,45.641,45.6685,45.5584,45.5584,99550.0
2021-09-09 11:30:00,49.68,49.71,49.62,49.62,87260.0,45.5584,45.586,45.5034,45.5034,87260.0
2021-09-09 11:40:00,49.62,49.64,49.57,49.57,78310.0,45.5034,45.5218,45.4576,45.4576,78310.0
2021-09-09 11:50:00,49.57,49.66,49.55,49.65,100180.0,45.4576,45.5401,45.4392,45.5309,100180.0
2021-09-09 12:00:00,49.64,49.7,49.63,49.7,63130.0,45.5218,45.5768,45.5126,45.5768,63130.0
2021-09-09 12:10:00,49.72,49.73,49.57,49.61,78600.0,45.5951,45.6043,45.4576,45.4942,78600.0
2021-09-09 12:20:00,49.62,49.64,49.58,49.59,96670.0,45.5034,45.5218,45.4667,45.4759,96670.0
2021-09-09 12:30:00,49.59,49.63,49.58,49.6,65200.0,45.4759,45.5126,45.4667,45.4851,65200.0
2021-09-09 12:40:00,49.6,49.61,49.57,49.61,99980.0,45.4851,45.4942,45.4576,45.4942,99980.0
2021-09-09 12:50:00,49.61,49.61,49.52,49.54,104360.0,45.4942,45.4942,45.4117,45.4301,104360.0
2021-09-09 13:00:00,49.54,49.6,49.54,49.59,60660.0,45.4301,45.4851,45.4301,45.4759,60660.0
2021-09-09 13:10:00,49.6,49.63,49.57,49.57,41500.0,45.4851,45.5126,45.4576,45.4576,41500.0
2021-09-09 13:20:00,49.55,49.55,49.39,49.45,169630.0,45.4392,45.4392,45.2925,45.3475,169630.0
2021-09-09 13:30:00,49.41,49.44,49.38,49.38,85840.0,45.3108,45.3384,45.2833,45.2833,85840.0
2021-09-09 13:40:00,49.36,49.44,49.33,49.4,177960.0,45.265,45.3384,45.2375,45.3017,177960.0
2021-09-09 13:50:00,49.38,49.44,49.38,49.42,34400.0,45.2833,45.3384,45.2833,45.32,34400.0
2021-09-09 14:00:00,49.41,49.47,49.33,49.46,44600.0,45.3108,45.3659,45.2375,45.3567,44600.0
2021-09-09 14:10:00,49.44,49.44,49.4,49.43,53530.0,45.3384,45.3384,45.3017,45.3292,53530.0
2021-09-09 14:20:00,49.43,49.46,49.42,49.43,45610.0,45.3292,45.3567,45.32,45.3292,45610.0
2021-09-09 14:30:00,49.44,49.44,49.35,49.36,90500.0,45.3384,45.3384,45.2558,45.265,90500.0
2021-09-09 14:40:00,49.35,49.45,49.35,49.45,30900.0,45.2558,45.3475,45.2558,45.3475,30900.0
2021-09-09 14:50:00,49.46,49.49,49.44,49.46,109380.0,45.3567,45.3842,45.3384,45.3567,109380.0
2021-09-09 15:00:00,49.48,49.55,49.46,49.49,60580.0,45.375,45.4392,45.3567,45.3842,60580.0
2021-09-09 15:10:00,49.51,49.55,49.45,49.45,53630.0,45.4025,45.4392,45.3475,45.3475,53630.0
2021-09-09 15:20:00,49.45,49.51,49.45,49.47,79850.0,45.3475,45.4025,45.3475,45.3659,79850.0
2021-09-09 15:30:00,49.46,49.54,49.46,49.52,112580.0,45.3567,45.4301,45.3567,45.4117,112580.0
2021-09-09 15:40:00,49.52,49.57,49.44,49.44,142580.0,45.4117,45.4576,45.3384,45.3384,142580.0
2021-09-09 15:50:00,49.43,49.44,49.3,49.35,653130.0,45.3292,45.3384,45.21,45.2558,653130.0
2021-09-10 09:30:00,49.71,50.0,49.65,49.9,540840.0,45.586,45.8519,45.5309,45.7602,540840.0
2021-09-10 09:40:00,49.9,50.23,49.9,50.19,439820.0,45.7602,46.0628,45.7602,46.0261,439820.0
2021-09-10 09:50:00,50.18,50.26,50.13,50.26,238460.0,46.017,46.0903,45.9711,46.0903,238460.0
2021-09-10 10:00:00,50.24,50.28,50.02,50.05,270380.0,46.072,46.1087,45.8702,45.8977,270380.0
2021-09-10 10:10:00,50.04,50.07,50.0,50.07,80480.0,45.8886,45.9161,45.8519,45.9161,80480.0
2021-09-10 10:20:00,50.04,50.04,49.81,49.83,104060.0,45.8886,45.8886,45.6777,45.696,104060.0
2021-09-10 10:30:00,49.83,49.87,49.66,49.87,234260.0,45.696,45.7327,45.5401,45.7327,234260.0
2021-09-10 10:40:00,49.88,50.02,49.86,49.96,89070.0,45.7418,45.8702,45.7235,45.8152,89070.0
2021-09-10 10:50:00,49.97,50.11,49.93,50.04,196770.0,45.8244,45.9528,45.7877,45.8886,196770.0
2021-09-10 11:00:00,50.04,50.05,49.83,49.9,76870.0,45.8886,45.8977,45.696,45.7602,76870.0
2021-09-10 11:10:00,49.9,49.94,49.88,49.91,27500.0,45.7602,45.7969,45.7418,45.7694,27500.0
2021-09-10 11:20:00,49.95,50.05,49.94,49.97,65520.0,45.806,45.8977,45.7969,45.8244,65520.0
2021-09-10 11:30:00,49.96,50.06,49.94,50.04,52930.0,45.8152,45.9069,45.7969,45.8886,52930.0
2021-09-10 11:40:00,50.04,50.13,50.04,50.06,117330.0,45.8886,45.9711,45.8886,45.9069,117330.0
2021-09-10 11:50:00,50.08,50.11,50.03,50.11,115010.0,45.9253,45.9528,45.8794,45.9528,115010.0
2021-09-10 12:00:00,50.1,50.2,50.07,50.18,121230.0,45.9436,46.0353,45.9161,46.017,121230.0
2021-09-10 12:10:00,50.18,50.2,50.14,50.16,108930.0,46.017,46.0353,45.9803,45.9986,108930.0
2021-09-10 12:20:00,50.16,50.22,50.15,50.22,103280.0,45.9986,46.0536,45.9894,46.0536,103280.0
2021-09-10 12:30:00,50.21,50.32,50.19,50.32,163980.0,46.0445,46.1453,46.0261,46.1453,163980.0
2021-09-10 12:40:00,50.31,50.37,50.28,50.32,140340.0,46.1362,46.1912,46.1087,46.1453,140340.0
2021-09-10 12:50:00,50.32,50.42,50.31,50.41,297350.0,46.1453,46.237,46.1362,46.2279,297350.0
2021-09-10 13:00:00,50.41,50.5,50.4,50.49,252950.0,46.2279,46.3104,46.2187,46.3012,252950.0
2021-09-10 13:10:00,50.49,50.58,50.47,50.57,261020.0,46.3012,46.3838,46.2829,46.3746,261020.0
2021-09-10 13:20:00,50.55,50.57,50.53,50.55,118360.0,46.3563,46.3746,46.3379,46.3563,118360.0
2021-09-10 13:30:00,50.56,50.6,50.5,50.57,169960.0,46.3654,46.4021,46.3104,46.3746,169960.0
2021-09-10 13:40:00,50.56,50.6,50.55,50.56,109460.0,46.3654,46.4021,46.3563,46.3654,109460.0
2021-09-10 13:50:00,50.56,50.6,50.56,50.57,62040.0,46.3654,46.4021,46.3654,46.3746,62040.0
2021-09-10 14:00:00,50.58,50.59,50.51,50.51,61940.0,46.3838,46.3929,46.3196,46.3196,61940.0
2021-09-10 14:10:00,50.51,50.54,50.5,50.5,116190.0,46.3196,46.3471,46.3104,46.3104,116190.0
2021-09-10 14:20:00,50.47,50.53,50.45,50.45,95280.0,46.2829,46.3379,46.2646,46.2646,95280.0
2021-09-10 14:30:00,50.45,50.47,50.39,50.4,94230.0,46.2646,46.2829,46.2095,46.2187,94230.0
2021-09-10 14:40:00,50.4,50.44,50.36,50.36,71460.0,46.2187,46.2554,46.182,46.182,71460.0
2021-09-10 14:50:00,50.34,50.4,50.31,50.31,64370.0,46.1637,46.2187,46.1362,46.1362,64370.0
2021-09-10 15:00:00,50.3,50.3,50.16,50.16,69420.0,46.127,46.127,45.9986,45.9986,69420.0
2021-09-10 15:10:00,50.16,50.16,50.02,50.06,89100.0,45.9986,45.9986,45.8702,45.9069,89100.0
2021-09-10 15:20:00,50.05,50.05,49.94,49.95,125210.0,45.8977,45.8977,45.7969,45.806,125210.0
2021-09-10 15:30:00,49.94,50.02,49.92,49.94,129460.0,45.7969,45.8702,45.7785,45.7969,129460.0
2021-09-10 15:40:00,49.94,49.96,49.87,49.88,267250.0,45.7969,45.8152,45.7327,45.7418,267250.0
2021-09-10 15:50:00,49.89,49.91,49.73,49.82,1134000.0,45.751,45.7694,45.6043,45.6868,1134000.0
2021-09-13 09:30:00,50.2,50.24,49.93,50.09,485030.0,46.0353,46.072,45.7877,45.9344,485030.0
2021-09-13 09:40:00,50.11,50.11,49.7,49.94,369110.0,45.9528,45.9528,45.5768,45.7969,369110.0
2021-09-13 09:50:00,49.95,50.25,49.95,50.18,249170.0,45.806,46.0812,45.806,46.017,249170.0
2021-09-13 10:00:00,50.15,50.23,49.94,49.97,164880.0,45.9894,46.0628,45.7969,45.8244,164880.0
2021-09-13 10:10:00,49.94,49.94,49.67,49.73,175090.0,45.7969,45.7969,45.5493,45.6043,175090.0
2021-09-13 10:20:00,49.76,49.77,49.53,49.65,311840.0,45.6318,45.641,45.4209,45.5309,311840.0
2021-09-13 10:30:00,49.68,49.68,49.54,49.62,166390.0,45.5584,45.5584,45.4301,45.5034,166390.0
2021-09-13 10:40:00,49.61,49.75,49.58,49.71,156440.0,45.4942,45.6226,45.4667,45.586,156440.0
2021-09-13 10:50:00,49.73,49.74,49.6,49.62,86260.0,45.6043,45.6135,45.4851,45.5034,86260.0
2021-09-13 11:00:00,49.67,49.74,49.65,49.65,52970.0,45.5493,45.6135,45.5309,45.5309,52970.0
2021-09-13 11:10:00,49.62,49.63,49.33,49.4,146720.0,45.5034,45.5126,45.2375,45.3017,146720.0
2021-09-13 11:20:00,49.4,49.48,49.35,49.48,94410.0,45.3017,45.375,45.2558,45.375,94410.0
2021-09-13 11:30:00,49.48,49.62,49.48,49.62,83820.0,45.375,45.5034,45.375,45.5034,83820.0
2021-09-13 11:40:00,49.59,49.71,49.56,49.6,81310.0,45.4759,45.586,45.4484,45.4851,81310.0
2021-09-13 11:50:00,49.63,49.67,49.56,49.6,23750.0,45.5126,45.5493,45.4484,45.4851,23750.0
2021-09-13 12:00:00,49.63,49.71,49.59,49.68,70030.0,45.5126,45.586,45.4759,45.5584,70030.0
2021-09-13 12:10:00,49.7,49.82,49.7,49.78,75740.0,45.5768,45.6868,45.5768,45.6501,75740.0
2021-09-13 12:20:00,49.8,49.91,49.79,49.86,78590.0,45.6685,45.7694,45.6593,45.7235,78590.0
2021-09-13 12:30:00,49.84,49.94,49.84,49.86,99630.0,45.7052,45.7969,45.7052,45.7235,99630.0
2021-09-13 12:40:00,49.87,49.91,49.83,49.88,98540.0,45.7327,45.7694,45.696,45.7418,98540.0
2021-09-13 12:50:00,49.88,49.93,49.88,49.9,87140.0,45.7418,45.7877,45.7418,45.7602,87140.0
2021-09-13 13:00:00,49.91,49.95,49.84,49.91,169630.0,45.7694,45.806,45.7052,45.7694,169630.0
2021-09-13 13:10:00,49.92,49.98,49.9,49.97,157810.0,45.7785,45.8336,45.7602,45.8244,157810.0
2021-09-13 13:20:00,49.96,49.99,49.85,49.85,114310.0,45.8152,45.8427,45.7143,45.7143,114310.0
2021-09-13 13:30:00,49.88,49.88,49.74,49.74,36540.0,45.7418,45.7418,45.6135,45.6135,36540.0
2021-09-13 13:40:00,49.75,49.77,49.68,49.71,69990.0,45.6226,45.641,45.5584,45.586,69990.0
2021-09-13 13:50:00,49.69,49.74,49.66,49.7,63090.0,45.5676,45.6135,45.5401,45.5768,63090.0
2021-09-13 14:00:00,49.7,49.81,49.69,49.79,88230.0,45.5768,45.6777,45.5676,45.6593,88230.0
2021-09-13 14:10:00,49.79,49.79,49.65,49.71,106310.0,45.6593,45.6593,45.5309,45.586,106310.0
2021-09-13 14:20:00,49.73,49.76,49.63,49.66,49410.0,45.6043,45.6318,45.5126,45.5401,49410.0
2021-09-13 14:30:00,49.67,49.67,49.6,49.6,62350.0,45.5493,45.5493,45.4851,45.4851,62350.0
2021-09-13 14:40:00,49.59,49.66,49.59,49.64,29410.0,45.4759,45.5401,45.4759,45.5218,29410.0
2021-09-13 14:50:00,49.62,49.63,49.55,49.61,53960.0,45.5034,45.5126,45.4392,45.4942,53960.0
2021-09-13 15:00:00,49.6,49.66,49.5,49.63,107230.0,45.4851,45.5401,45.3934,45.5126,107230.0
2021-09-13 15:10:00,49.66,49.71,49.62,49.65,54330.0,45.5401,45.586,45.5034,45.5309,54330.0
2021-09-13 15:20:00,49.65,49.76,49.62,49.75,96660.0,45.5309,45.6318,45.5034,45.6226,96660.0
2021-09-13 15:30:00,49.77,49.8,49.72,49.77,148700.0,45.641,45.6685,45.5951,45.641,148700.0
2021-09-13 15:40:00,49.75,49.79,49.73,49.77,222490.0,45.6226,45.6593,45.6043,45.641,222490.0
2021-09-13 15:50:00,49.79,49.93,49.77,49.9,814170.0,45.6593,45.7877,45.641,45.7602,814170.0
2021-09-14 09:30:00,50.2,50.3,50.04,50.26,313200.0,46.0353,46.127,45.8886,46.0903,313200.0
2021-09-14 09:40:00,50.26,50.3,50.05,50.27,107890.0,46.0903,46.127,45.8977,46.0995,107890.0
2021-09-14 09:50:00,50.27,50.34,50.07,50.1,217800.0,46.0995,46.1637,45.9161,45.9436,217800.0
2021-09-14 10:00:00,50.07,50.07,49.84,49.97,175940.0,45.9161,45.9161,45.7052,45.8244,175940.0
2021-09-14 10:10:00,49.98,50.07,49.92,50.07,197270.0,45.8336,45.9161,45.7785,45.9161,197270.0
2021-09-14 10:20:00,50.1,50.14,49.87,49.99,204490.0,45.9436,45.9803,45.7327,45.8427,204490.0
2021-09-14 10:30:00,49.97,50.07,49.95,49.96,140760.0,45.8244,45.9161,45.806,45.8152,140760.0
2021-09-14 10:40:00,49.96,50.07,49.95,50.0,96130.0,45.8152,45.9161,45.806,45.8519,96130.0
2021-09-14 10:50:00,50.0,50.06,49.96,50.06,71450.0,45.8519,45.9069,45.8152,45.9069,71450.0
2021-09-14 11:00:00,50.07,50.16,50.01,50.07,102470.0,45.9161,45.9986,45.8611,45.9161,102470.0
2021-09-14 11:10:00,50.06,50.17,50.06,50.1,68760.0,45.9069,46.0078,45.9069,45.9436,68760.0
2021-09-14 11:20:00,50.12,50.24,50.1,50.23,105190.0,45.9619,46.072,45.9436,46.0628,105190.0
2021-09-14 11:30:00,50.26,50.45,50.24,50.41,220250.0,46.0903,46.2646,46.072,46.2279,220250.0
2021-09-14 11:40:00,50.42,50.46,50.36,50.38,105170.0,46.237,46.2737,46.182,46.2004,105170.0
2021-09-14 11:50:00,50.38,50.5,50.32,50.41,182810.0,46.2004,46.3104,46.1453,46.2279,182810.0
2021-09-14 12:00:00,50.45,50.54,50.43,50.49,117630.0,46.2646,46.3471,46.2462,46.3012,117630.0
2021-09-14 12:10:00,50.49,50.51,50.32,50.33,229760.0,46.3012,46.3196,46.1453,46.1545,229760.0
2021-09-14 12:20:00,50.33,50.4,50.33,50.34,83710.0,46.1545,46.2187,46.1545,46.1637,83710.0
2021-09-14 12:30:00,50.36,50.41,50.33,50.34,118450.0,46.182,46.2279,46.1545,46.1637,118450.0
2021-09-14 12:40:00,50.31,50.32,50.26,50.3,55210.0,46.1362,46.1453,46.0903,46.127,55210.0
2021-09-14 12:50:00,50.31,50.31,50.2,50.24,133690.0,46.1362,46.1362,46.0353,46.072,133690.0
2021-09-14 13:00:00,50.24,50.32,50.15,50.17,92410.0,46.072,46.1453,45.9894,46.0078,92410.0
2021-09-14 13:10:00,50.18,50.2,50.14,50.19,83950.0,46.017,46.0353,45.9803,46.0261,83950.0
2021-09-14 13:20:00,50.19,50.21,50.15,50.18,101580.0,46.0261,46.0445,45.9894,46.017,101580.0
2021-09-14 13:30:00,50.18,50.24,50.13,50.23,102280.0,46.017,46.072,45.9711,46.0628,102280.0
2021-09-14 13:40:00,50.23,50.24,50.19,50.22,75360.0,46.0628,46.072,46.0261,46.0536,75360.0
2021-09-14 13:50:00,50.22,50.37,50.21,50.28,130410.0,46.0536,46.1912,46.0445,46.1087,130410.0
2021-09-14 14:00:00,50.26,50.33,50.13,50.17,143810.0,46.0903,46.1545,45.9711,46.0078,143810.0
2021-09-14 14:10:00,50.18,50.27,50.18,50.23,60440.0,46.017,46.0995,46.017,46.0628,60440.0
2021-09-14 14:20:00,50.2,50.2,50.1,50.18,101090.0,46.0353,46.0353,45.9436,46.017,101090.0
2021-09-14 14:30:00,50.15,50.21,50.13,50.2,93700.0,45.9894,46.0445,45.9711,46.0353,93700.0
2021-09-14 14:40:00,50.21,50.22,50.1,50.1,54420.0,46.0445,46.0536,45.9436,45.9436,54420.0
2021-09-14 14:50:00,50.08,50.18,50.06,50.18,105360.0,45.9253,46.017,45.9069,46.017,105360.0
2021-09-14 15:00:00,50.18,50.18,50.05,50.05,141200.0,46.017,46.017,45.8977,45.8977,141200.0
2021-09-14 15:10:00,50.04,50.07,50.02,50.05,48580.0,45.8886,45.9161,45.8702,45.8977,48580.0
2021-09-14 15:20:00,50.04,50.15,50.02,50.02,183830.0,45.8886,45.9894,45.8702,45.8702,183830.0
2021-09-14 15:30:00,50.03,50.06,49.99,50.05,188620.0,45.8794,45.9069,45.8427,45.8977,188620.0
2021-09-14 15:40:00,50.04,50.09,49.99,50.01,164230.0,45.8886,45.9344,45.8427,45.8611,164230.0
2021-09-14 15:50:00,50.0,50.21,49.96,50.19,942860.0,45.8519,46.0445,45.8152,46.0261,942860.0
2021-09-15 09:30:00,50.21,50.27,49.94,50.08,346860.0,46.0445,46.0995,45.7969,45.9253,346860.0
2021-09-15 09:40:00,50.08,50.26,50.01,50.26,318510.0,45.9253,46.0903,45.8611,46.0903,318510.0
2021-09-15 09:50:00,50.25,50.39,50.24,50.36,244320.0,46.0812,46.2095,46.072,46.182,244320.0
2021-09-15 10:00:00,50.37,50.52,50.32,50.35,330290.0,46.1912,46.3288,46.1453,46.1729,330290.0
2021-09-15 10:10:00,50.33,50.35,50.08,50.22,204980.0,46.1545,46.1729,45.9253,46.0536,204980.0
2021-09-15 10:20:00,50.23,50.31,50.15,50.22,207250.0,46.0628,46.1362,45.9894,46.0536,207250.0
2021-09-15 10:30:00,50.19,50.38,50.15,50.35,172740.0,46.0261,46.2004,45.9894,46.1729,172740.0
2021-09-15 10:40:00,50.32,50.32,50.19,50.23,55650.0,46.1453,46.1453,46.0261,46.0628,55650.0
2021-09-15 10:50:00,50.24,50.32,50.17,50.31,90020.0,46.072,46.1453,46.0078,46.1362,90020.0
2021-09-15 11:00:00,50.36,50.55,50.33,50.55,259550.0,46.182,46.3563,46.1545,46.3563,259550.0
2021-09-15 11:10:00,50.55,50.65,50.53,50.54,327540.0,46.3563,46.448,46.3379,46.3471,327540.0
2021-09-15 11:20:00,50.52,50.79,50.51,50.71,351260.0,46.3288,46.5764,46.3196,46.503,351260.0
2021-09-15 11:30:00,50.71,50.74,50.58,50.69,178350.0,46.503,46.5305,46.3838,46.4846,178350.0
2021-09-15 11:40:00,50.71,50.71,50.6,50.64,201440.0,46.503,46.503,46.4021,46.4388,201440.0
2021-09-15 11:50:00,50.64,50.84,50.63,50.84,259870.0,46.4388,46.6222,46.4296,46.6222,259870.0
2021-09-15 12:00:00,50.85,50.94,50.84,50.88,493340.0,46.6314,46.7139,46.6222,46.6589,493340.0
2021-09-15 12:10:00,50.89,50.9,50.79,50.84,112620.0,46.6681,46.6772,46.5764,46.6222,112620.0
2021-09-15 12:20:00,50.82,50.95,50.81,50.87,253050.0,46.6039,46.7231,46.5947,46.6497,253050.0
2021-09-15 12:30:00,50.89,50.96,50.88,50.91,119410.0,46.6681,46.7323,46.6589,46.6864,119410.0
2021-09-15 12:40:00,50.92,51.07,50.91,50.95,395970.0,46.6956,46.8331,46.6864,46.7231,395970.0
2021-09-15 12:50:00,50.94,51.0,50.89,50.97,103170.0,46.7139,46.7689,46.6681,46.7414,103170.0
2021-09-15 13:00:00,50.96,50.97,50.82,50.83,141960.0,46.7323,46.7414,46.6039,46.613,141960.0
2021-09-15 13:10:00,50.84,50.87,50.8,50.85,132080.0,46.6222,46.6497,46.5855,46.6314,132080.0
2021-09-15 13:20:00,50.84,50.88,50.82,50.84,68810.0,46.6222,46.6589,46.6039,46.6222,68810.0
2021-09-15 13:30:00,50.84,50.9,50.83,50.84,93430.0,46.6222,46.6772,46.613,46.6222,93430.0
2021-09-15 13:40:00,50.83,50.84,50.75,50.81,133310.0,46.613,46.6222,46.5397,46.5947,133310.0
2021-09-15 13:50:00,50.81,50.86,50.76,50.76,133030.0,46.5947,46.6405,46.5488,46.5488,133030.0
2021-09-15 14:00:00,50.76,50.84,50.72,50.82,127730.0,46.5488,46.6222,46.5122,46.6039,127730.0
2021-09-15 14:10:00,50.8,50.95,50.77,50.85,378710.0,46.5855,46.7231,46.558,46.6314,378710.0
2021-09-15 14:20:00,50.85,50.85,50.79,50.8,57490.0,46.6314,46.6314,46.5764,46.5855,57490.0
2021-09-15 14:30:00,50.79,50.82,50.77,50.8,114540.0,46.5764,46.6039,46.558,46.5855,114540.0
2021-09-15 14:40:00,50.79,50.8,50.75,50.79,71200.0,46.5764,46.5855,46.5397,46.5764,71200.0
2021-09-15 14:50:00,50.79,50.87,50.77,50.82,164940.0,46.5764,46.6497,46.558,46.6039,164940.0
2021-09-15 15:00:00,50.84,50.86,50.81,50.85,98130.0,46.6222,46.6405,46.5947,46.6314,98130.0
2021-09-15 15:10:00,50.85,50.88,50.84,50.88,97500.0,46.6314,46.6589,46.6222,46.6589,97500.0
2021-09-15 15:20:00,50.87,50.88,50.82,50.83,135690.0,46.6497,46.6589,46.6039,46.613,135690.0
2021-09-15 15:30:00,50.82,50.95,50.81,50.95,194440.0,46.6039,46.7231,46.5947,46.7231,194440.0
2021-09-15 15:40:00,50.94,50.96,50.83,50.83,331620.0,46.7139,46.7323,46.613,46.613,331620.0
2021-09-15 15:50:00,50.84,51.05,50.84,50.93,1846560.0,46.6222,46.8148,46.6222,46.7047,1846560.0
2021-09-16 09:30:00,50.52,50.68,50.46,50.49,720850.0,46.3288,46.4755,46.2737,46.3012,720850.0
2021-09-16 09:40:00,50.47,50.49,50.32,50.43,170640.0,46.2829,46.3012,46.1453,46.2462,170640.0
2021-09-16 09:50:00,50.38,50.38,50.21,50.38,169280.0,46.2004,46.2004,46.0445,46.2004,169280.0
2021-09-16 10:00:00,50.39,50.41,50.12,50.41,255080.0,46.2095,46.2279,45.9619,46.2279,255080.0
2021-09-16 10:10:00,50.4,50.4,50.14,50.21,131640.0,46.2187,46.2187,45.9803,46.0445,131640.0
2021-09-16 10:20:00,50.19,50.39,50.18,50.38,129160.0,46.0261,46.2095,46.017,46.2004,129160.0
2021-09-16 10:30:00,50.34,50.36,50.21,50.28,84050.0,46.1637,46.182,46.0445,46.1087,84050.0
2021-09-16 10:40:00,50.27,50.34,50.2,50.25,190310.0,46.0995,46.1637,46.0353,46.0812,190310.0
2021-09-16 10:50:00,50.22,50.23,50.02,50.1,113560.0,46.0536,46.0628,45.8702,45.9436,113560.0
2021-09-16 11:00:00,50.11,50.26,50.1,50.25,99020.0,45.9528,46.0903,45.9436,46.0812,99020.0
2021-09-16 11:10:00,50.23,50.26,50.04,50.08,173870.0,46.0628,46.0903,45.8886,45.9253,173870.0
2021-09-16 11:20:00,50.06,50.18,50.05,50.15,61060.0,45.9069,46.017,45.8977,45.9894,61060.0
2021-09-16 11:30:00,50.17,50.26,50.15,50.25,104670.0,46.0078,46.0903,45.9894,46.0812,104670.0
2021-09-16 11:40:00,50.25,50.36,50.22,50.28,113630.0,46.0812,46.182,46.0536,46.1087,113630.0
2021-09-16 11:50:00,50.3,50.36,50.29,50.36,81720.0,46.127,46.182,46.1178,46.182,81720.0
2021-09-16 12:00:00,50.37,50.37,50.24,50.28,137330.0,46.1912,46.1912,46.072,46.1087,137330.0
2021-09-16 12:10:00,50.28,50.31,50.24,50.31,88890.0,46.1087,46.1362,46.072,46.1362,88890.0
2021-09-16 12:20:00,50.3,50.32,50.24,50.24,75590.0,46.127,46.1453,46.072,46.072,75590.0
2021-09-16 12:30:00,50.25,50.29,50.21,50.22,51750.0,46.0812,46.1178,46.0445,46.0536,51750.0
2021-09-16 12:40:00,50.22,50.28,50.21,50.26,67240.0,46.0536,46.1087,46.0445,46.0903,67240.0
2021-09-16 12:50:00,50.26,50.41,50.24,50.41,110790.0,46.0903,46.2279,46.072,46.2279,110790.0
2021-09-16 13:00:00,50.41,50.41,50.35,50.39,100380.0,46.2279,46.2279,46.1729,46.2095,100380.0
2021-09-16 13:10:00,50.39,50.44,50.39,50.44,80220.0,46.2095,46.2554,46.2095,46.2554,80220.0
2021-09-16 13:20:00,50.44,50.47,50.44,50.46,78630.0,46.2554,46.2829,46.2554,46.2737,78630.0
2021-09-16 13:30:00,50.45,50.46,50.39,50.41,75710.0,46.2646,46.2737,46.2095,46.2279,75710.0
2021-09-16 13:40:00,50.42,50.59,50.42,50.59,423260.0,46.237,46.3929,46.237,46.3929,423260.0
2021-09-16 13:50:00,50.58,50.7,50.58,50.69,117460.0,46.3838,46.4938,46.3838,46.4846,117460.0
2021-09-16 14:00:00,50.7,50.71,50.64,50.64,172950.0,46.4938,46.503,46.4388,46.4388,172950.0
2021-09-16 14:10:00,50.68,50.75,50.64,50.64,102610.0,46.4755,46.5397,46.4388,46.4388,102610.0
2021-09-16 14:20:00,50.64,50.67,50.59,50.61,69720.0,46.4388,46.4663,46.3929,46.4113,69720.0
2021-09-16 14:30:00,50.62,50.63,50.57,50.62,90640.0,46.4205,46.4296,46.3746,46.4205,90640.0
2021-09-16 14:40:00,50.62,50.68,50.61,50.68,71410.0,46.4205,46.4755,46.4113,46.4755,71410.0
2021-09-16 14:50:00,50.67,50.76,50.67,50.72,98220.0,46.4663,46.5488,46.4663,46.5122,98220.0
2021-09-16 15:00:00,50.73,50.88,50.71,50.85,106610.0,46.5213,46.6589,46.503,46.6314,106610.0
2021-09-16 15:10:00,50.84,50.88,50.75,50.77,85120.0,46.6222,46.6589,46.5397,46.558,85120.0
2021-09-16 15:20:00,50.78,50.78,50.74,50.74,52930.0,46.5672,46.5672,46.5305,46.5305,52930.0
2021-09-16 15:30:00,50.74,50.82,50.74,50.81,129010.0,46.5305,46.6039,46.5305,46.5947,129010.0
2021-09-16 15:40:00,50.81,50.81,50.7,50.7,262060.0,46.5947,46.5947,46.4938,46.4938,262060.0
2021-09-16 15:50:00,50.71,50.92,50.69,50.73,2029630.0,46.503,46.6956,46.4846,46.5213,2029630.0
2021-09-17 09:30:00,50.4,50.59,50.17,50.22,3370800.0,46.2187,46.3929,46.0078,46.0536,3370800.0
2021-09-17 09:40:00,50.18,50.34,50.1,50.21,188570.0,46.017,46.1637,45.9436,46.0445,188570.0
2021-09-17 09:50:00,50.2,50.36,50.18,50.27,172640.0,46.0353,46.182,46.017,46.0995,172640.0
2021-09-17 10:00:00,50.29,50.46,50.22,50.46,251880.0,46.1178,46.2737,46.0536,46.2737,251880.0
2021-09-17 10:10:00,50.46,50.48,50.27,50.33,266990.0,46.2737,46.2921,46.0995,46.1545,266990.0
2021-09-17 10:20:00,50.3,50.4,50.27,50.28,235390.0,46.127,46.2187,46.0995,46.1087,235390.0
2021-09-17 10:30:00,50.29,50.5,50.26,50.31,262070.0,46.1178,46.3104,46.0903,46.1362,262070.0
2021-09-17 10:40:00,50.3,50.33,50.17,50.23,238880.0,46.127,46.1545,46.0078,46.0628,238880.0
2021-09-17 10:50:00,50.22,50.3,50.17,50.25,154210.0,46.0536,46.127,46.0078,46.0812,154210.0
2021-09-17 11:00:00,50.23,50.28,50.13,50.22,182760.0,46.0628,46.1087,45.9711,46.0536,182760.0
2021-09-17 11:10:00,50.21,50.44,50.16,50.42,185370.0,46.0445,46.2554,45.9986,46.237,185370.0
2021-09-17 11:20:00,50.44,50.46,50.33,50.33,93120.0,46.2554,46.2737,46.1545,46.1545,93120.0
2021-09-17 11:30:00,50.3,50.3,50.14,50.29,349700.0,46.127,46.127,45.9803,46.1178,349700.0
2021-09-17 11:40:00,50.29,50.33,50.24,50.29,107170.0,46.1178,46.1545,46.072,46.1178,107170.0
2021-09-17 11:50:00,50.25,50.27,50.12,50.24,138980.0,46.0812,46.0995,45.9619,46.072,138980.0
2021-09-17 12:00:00,50.27,50.37,50.23,50.27,118510.0,46.0995,46.1912,46.0628,46.0995,118510.0
2021-09-17 12:10:00,50.28,50.33,50.15,50.23,132560.0,46.1087,46.1545,45.9894,46.0628,132560.0
2021-09-17 12:20:00,50.23,50.35,50.23,50.29,121420.0,46.0628,46.1729,46.0628,46.1178,121420.0
2021-09-17 12:30:00,50.3,50.34,50.29,50.34,103240.0,46.127,46.1637,46.1178,46.1637,103240.0
2021-09-17 12:40:00,50.35,50.39,50.3,50.35,131600.0,46.1729,46.2095,46.127,46.1729,131600.0
2021-09-17 12:50:00,50.35,50.36,50.28,50.28,134780.0,46.1729,46.182,46.1087,46.1087,134780.0
2021-09-17 13:00:00,50.29,50.35,50.2,50.3,167910.0,46.1178,46.1729,46.0353,46.127,167910.0
2021-09-17 13:10:00,50.3,50.39,50.3,50.38,122640.0,46.127,46.2095,46.127,46.2004,122640.0
2021-09-17 13:20:00,50.37,50.4,50.33,50.38,156410.0,46.1912,46.2187,46.1545,46.2004,156410.0
2021-09-17 13:30:00,50.39,50.39,50.3,50.32,120810.0,46.2095,46.2095,46.127,46.1453,120810.0
2021-09-17 13:40:00,50.32,50.35,50.28,50.31,198250.0,46.1453,46.1729,46.1087,46.1362,198250.0
2021-09-17 13:50:00,50.32,50.39,50.3,50.36,98350.0,46.1453,46.2095,46.127,46.182,98350.0
2021-09-17 14:00:00,50.34,50.42,50.32,50.42,97830.0,46.1637,46.237,46.1453,46.237,97830.0
2021-09-17 14:10:00,50.42,50.52,50.39,50.49,163170.0,46.237,46.3288,46.2095,46.3012,163170.0
2021-09-17 14:20:00,50.44,50.45,50.39,50.4,285410.0,46.2554,46.2646,46.2095,46.2187,285410.0
2021-09-17 14:30:00,50.39,50.45,50.35,50.45,263270.0,46.2095,46.2646,46.1729,46.2646,263270.0
2021-09-17 14:40:00,50.45,50.51,50.45,50.46,62360.0,46.2646,46.3196,46.2646,46.2737,62360.0
2021-09-17 14:50:00,50.46,50.52,50.45,50.5,139650.0,46.2737,46.3288,46.2646,46.3104,139650.0
2021-09-17 15:00:00,50.5,50.56,50.49,50.52,147750.0,46.3104,46.3654,46.3012,46.3288,147750.0
2021-09-17 15:10:00,50.52,50.6,50.5,50.6,189070.0,46.3288,46.4021,46.3104,46.4021,189070.0
2021-09-17 15:20:00,50.6,50.63,50.53,50.53,190490.0,46.4021,46.4296,46.3379,46.3379,190490.0
2021-09-17 15:30:00,50.53,50.61,50.46,50.48,205160.0,46.3379,46.4113,46.2737,46.2921,205160.0
2021-09-17 15:40:00,50.48,50.55,50.35,50.37,339700.0,46.2921,46.3563,46.1729,46.1912,339700.0
2021-09-17 15:50:00,50.38,50.76,50.36,50.6,2117710.0,46.2004,46.5488,46.182,46.4021,2117710.0
2021-09-20 09:30:00,49.9,50.19,49.64,50.18,982260.0,45.7602,46.0261,45.5218,46.017,982260.0
2021-09-20 09:40:00,50.2,50.3,50.09,50.24,444790.0,46.0353,46.127,45.9344,46.072,444790.0
2021-09-20 09:50:00,50.26,50.29,50.11,50.24,261950.0,46.0903,46.1178,45.9528,46.072,261950.0
2021-09-20 10:00:00,50.19,50.23,49.97,49.98,457480.0,46.0261,46.0628,45.8244,45.8336,457480.0
2021-09-20 10:10:00,50.0,50.08,49.96,50.03,219300.0,45.8519,45.9253,45.8152,45.8794,219300.0
2021-09-20 10:20:00,50.03,50.04,49.79,49.85,346320.0,45.8794,45.8886,45.6593,45.7143,346320.0
2021-09-20 10:30:00,49.84,49.93,49.8,49.85,290280.0,45.7052,45.7877,45.6685,45.7143,290280.0
2021-09-20 10:40:00,49.84,49.85,49.73,49.81,212620.0,45.7052,45.7143,45.6043,45.6777,212620.0
2021-09-20 10:50:00,49.8,49.89,49.7,49.74,269650.0,45.6685,45.751,45.5768,45.6135,269650.0
2021-09-20 11:00:00,49.74,49.79,49.67,49.71,249350.0,45.6135,45.6593,45.5493,45.586,249350.0
2021-09-20 11:10:00,49.7,49.81,49.65,49.69,268570.0,45.5768,45.6777,45.5309,45.5676,268570.0
2021-09-20 11:20:00,49.69,49.72,49.54,49.67,199660.0,45.5676,45.5951,45.4301,45.5493,199660.0
2021-09-20 11:30:00,49.68,49.72,49.53,49.53,243370.0,45.5584,45.5951,45.4209,45.4209,243370.0
2021-09-20 11:40:00,49.53,49.62,49.48,49.48,258770.0,45.4209,45.5034,45.375,45.375,258770.0
2021-09-20 11:50:00,49.46,49.49,49.42,49.44,224760.0,45.3567,45.3842,45.32,45.3384,224760.0
2021-09-20 12:00:00,49.46,49.46,49.32,49.34,326500.0,45.3567,45.3567,45.2283,45.2466,326500.0
2021-09-20 12:10:00,49.32,49.42,49.32,49.39,312810.0,45.2283,45.32,45.2283,45.2925,312810.0
2021-09-20 12:20:00,49.38,49.38,49.24,49.35,86860.0,45.2833,45.2833,45.1549,45.2558,86860.0
2021-09-20 12:30:00,49.34,49.34,49.21,49.24,227490.0,45.2466,45.2466,45.1274,45.1549,227490.0
2021-09-20 12:40:00,49.24,49.26,49.14,49.2,225070.0,45.1549,45.1733,45.0632,45.1183,225070.0
2021-09-20 12:50:00,49.19,49.26,49.12,49.15,190130.0,45.1091,45.1733,45.0449,45.0724,190130.0
2021-09-20 13:00:00,49.15,49.19,49.03,49.04,288360.0,45.0724,45.1091,44.9624,44.9715,288360.0
2021-09-20 13:10:00,49.05,49.15,49.01,49.14,178030.0,44.9807,45.0724,44.944,45.0632,178030.0
2021-09-20 13:20:00,49.14,49.15,49.05,49.14,137940.0,45.0632,45.0724,44.9807,45.0632,137940.0
2021-09-20 13:30:00,49.13,49.14,49.02,49.11,165220.0,45.0541,45.0632,44.9532,45.0357,165220.0
2021-09-20 13:40:00,49.14,49.14,49.05,49.13,93430.0,45.0632,45.0632,44.9807,45.0541,93430.0
2021-09-20 13:50:00,49.14,49.14,49.05,49.09,102540.0,45.0632,45.0632,44.9807,45.0174,102540.0
2021-09-20 14:00:00,49.11,49.11,48.97,48.98,164860.0,45.0357,45.0357,44.9073,44.9165,164860.0
2021-09-20 14:10:00,48.98,49.03,48.96,49.0,120150.0,44.9165,44.9624,44.8982,44.9349,120150.0
2021-09-20 14:20:00,49.0,49.03,48.87,48.91,174140.0,44.9349,44.9624,44.8156,44.8523,174140.0
2021-09-20 14:30:00,48.92,48.95,48.85,48.9,175810.0,44.8615,44.889,44.7973,44.8432,175810.0
2021-09-20 14:40:00,48.9,49.01,48.85,48.94,179400.0,44.8432,44.944,44.7973,44.8798,179400.0
2021-09-20 14:50:00,48.95,49.0,48.85,48.91,188370.0,44.889,44.9349,44.7973,44.8523,188370.0
2021-09-20 15:00:00,48.92,49.01,48.9,48.93,222490.0,44.8615,44.944,44.8432,44.8707,222490.0
2021-09-20 15:10:00,48.93,49.01,48.84,48.9,151570.0,44.8707,44.944,44.7881,44.8432,151570.0
2021-09-20 15:20:00,48.91,49.05,48.91,49.05,342950.0,44.8523,44.9807,44.8523,44.9807,342950.0
2021-09-20 15:30:00,49.06,49.25,49.05,49.21,569430.0,44.9899,45.1641,44.9807,45.1274,569430.0
2021-09-20 15:40:00,49.21,49.26,49.09,49.21,416030.0,45.1274,45.1733,45.0174,45.1274,416030.0
2021-09-20 15:50:00,49.22,49.57,49.22,49.5,2116340.0,45.1366,45.4576,45.1366,45.3934,2116340.0
2021-09-21 09:30:00,49.35,49.38,49.07,49.2,994000.0,45.5876,45.6154,45.329,45.4491,994000.0
2021-09-21 09:40:00,49.17,49.29,49.07,49.26,449260.0,45.4214,45.5322,45.329,45.5045,449260.0
2021-09-21 09:50:00,49.29,49.3,49.02,49.1,197830.0,45.5322,45.5415,45.2828,45.3567,197830.0
2021-09-21 10:00:00,49.12,49.12,48.97,48.97,93940.0,45.3752,45.3752,45.2366,45.2366,93940.0
2021-09-21 10:10:00,48.97,49.1,48.9,49.06,198890.0,45.2366,45.3567,45.1719,45.3197,198890.0
2021-09-21 10:20:00,49.08,49.08,48.89,49.0,70760.0,45.3382,45.3382,45.1627,45.2643,70760.0
2021-09-21 10:30:00,49.03,49.06,48.91,48.98,106490.0,45.292,45.3197,45.1812,45.2458,106490.0
2021-09-21 10:40:00,48.99,48.99,48.77,48.8,118970.0,45.2551,45.2551,45.0519,45.0796,118970.0
2021-09-21 10:50:00,48.79,48.88,48.7,48.85,112670.0,45.0703,45.1535,44.9872,45.1258,112670.0
2021-09-21 11:00:00,48.85,49.1,48.79,49.06,121760.0,45.1258,45.3567,45.0703,45.3197,121760.0
2021-09-21 11:10:00,49.08,49.23,49.04,49.17,136200.0,45.3382,45.4768,45.3013,45.4214,136200.0
2021-09-21 11:20:00,49.2,49.27,49.08,49.11,214690.0,45.4491,45.5137,45.3382,45.3659,214690.0
2021-09-21 11:30:00,49.12,49.32,49.11,49.28,157610.0,45.3752,45.5599,45.3659,45.523,157610.0
2021-09-21 11:40:00,49.25,49.32,49.22,49.23,72220.0,45.4953,45.5599,45.4676,45.4768,72220.0
2021-09-21 11:50:00,49.23,49.25,49.14,49.17,143000.0,45.4768,45.4953,45.3937,45.4214,143000.0
2021-09-21 12:00:00,49.19,49.27,49.14,49.24,182810.0,45.4398,45.5137,45.3937,45.486,182810.0
2021-09-21 12:10:00,49.24,49.25,49.17,49.18,153350.0,45.486,45.4953,45.4214,45.4306,153350.0
2021-09-21 12:20:00,49.17,49.24,49.17,49.18,93800.0,45.4214,45.486,45.4214,45.4306,93800.0
2021-09-21 12:30:00,49.17,49.28,49.15,49.25,37180.0,45.4214,45.523,45.4029,45.4953,37180.0
2021-09-21 12:40:00,49.25,49.25,49.2,49.23,46300.0,45.4953,45.4953,45.4491,45.4768,46300.0
2021-09-21 12:50:00,49.22,49.22,49.07,49.18,72100.0,45.4676,45.4676,45.329,45.4306,72100.0
2021-09-21 13:00:00,49.19,49.22,49.12,49.12,72880.0,45.4398,45.4676,45.3752,45.3752,72880.0
2021-09-21 13:10:00,49.12,49.16,49.1,49.15,38910.0,45.3752,45.4121,45.3567,45.4029,38910.0
2021-09-21 13:20:00,49.16,49.18,49.03,49.05,60220.0,45.4121,45.4306,45.292,45.3105,60220.0
2021-09-21 13:30:00,49.04,49.09,49.02,49.09,38260.0,45.3013,45.3475,45.2828,45.3475,38260.0
2021-09-21 13:40:00,49.1,49.19,49.06,49.15,92340.0,45.3567,45.4398,45.3197,45.4029,92340.0
2021-09-21 13:50:00,49.16,49.2,49.06,49.12,83880.0,45.4121,45.4491,45.3197,45.3752,83880.0
2021-09-21 14:00:00,49.14,49.22,49.14,49.21,67250.0,45.3937,45.4676,45.3937,45.4583,67250.0
2021-09-21 14:10:00,49.2,49.22,49.15,49.15,33260.0,45.4491,45.4676,45.4029,45.4029,33260.0
2021-09-21 14:20:00,49.14,49.17,49.04,49.05,88950.0,45.3937,45.4214,45.3013,45.3105,88950.0
2021-09-21 14:30:00,49.07,49.13,49.07,49.13,44230.0,45.329,45.3844,45.329,45.3844,44230.0
2021-09-21 14:40:00,49.12,49.16,49.1,49.15,77200.0,45.3752,45.4121,45.3567,45.4029,77200.0
2021-09-21 14:50:00,49.18,49.3,49.18,49.22,148750.0,45.4306,45.5415,45.4306,45.4676,148750.0
2021-09-21 15:00:00,49.23,49.3,49.23,49.25,102850.0,45.4768,45.5415,45.4768,45.4953,102850.0
2021-09-21 15:10:00,49.26,49.33,49.2,49.2,156650.0,45.5045,45.5692,45.4491,45.4491,156650.0
2021-09-21 15:20:00,49.18,49.3,49.18,49.27,139860.0,45.4306,45.5415,45.4306,45.5137,139860.0
2021-09-21 15:30:00,49.27,49.3,49.24,49.25,297730.0,45.5137,45.5415,45.486,45.4953,297730.0
2021-09-21 15:40:00,49.23,49.29,49.14,49.17,228290.0,45.4768,45.5322,45.3937,45.4214,228290.0
2021-09-21 15:50:00,49.19,49.35,49.07,49.07,1273630.0,45.4398,45.5876,45.329,45.329,1273630.0
2021-09-22 09:30:00,49.46,49.6,49.22,49.29,347870.0,45.6893,45.8186,45.4676,45.5322,347870.0
2021-09-22 09:40:00,49.3,49.48,49.29,49.45,206310.0,45.5415,45.7077,45.5322,45.68,206310.0
2021-09-22 09:50:00,49.45,49.77,49.44,49.77,173960.0,45.68,45.9756,45.6708,45.9756,173960.0
2021-09-22 10:00:00,49.78,49.9,49.73,49.87,80860.0,45.9849,46.0957,45.9387,46.068,80860.0
2021-09-22 10:10:00,49.87,49.9,49.73,49.89,144930.0,46.068,46.0957,45.9387,46.0865,144930.0
2021-09-22 10:20:00,49.88,49.88,49.77,49.77,43630.0,46.0772,46.0772,45.9756,45.9756,43630.0
2021-09-22 10:30:00,49.79,49.87,49.79,49.86,83230.0,45.9941,46.068,45.9941,46.0588,83230.0
2021-09-22 10:40:00,49.86,49.88,49.82,49.85,49030.0,46.0588,46.0772,46.0218,46.0495,49030.0
2021-09-22 10:50:00,49.87,49.89,49.78,49.89,93600.0,46.068,46.0865,45.9849,46.0865,93600.0
2021-09-22 11:00:00,49.88,50.0,49.88,49.94,230740.0,46.0772,46.1881,46.0772,46.1327,230740.0
2021-09-22 11:10:00,49.92,49.94,49.85,49.85,47290.0,46.1142,46.1327,46.0495,46.0495,47290.0
2021-09-22 11:20:00,49.85,49.88,49.81,49.86,244690.0,46.0495,46.0772,46.0126,46.0588,244690.0
2021-09-22 11:30:00,49.87,49.95,49.87,49.94,54040.0,46.068,46.1419,46.068,46.1327,54040.0
2021-09-22 11:40:00,49.94,50.01,49.93,49.97,99410.0,46.1327,46.1973,46.1234,46.1604,99410.0
2021-09-22 11:50:00,49.99,50.09,49.93,50.07,183640.0,46.1788,46.2712,46.1234,46.2527,183640.0
2021-09-22 12:00:00,50.09,50.1,50.0,50.02,85090.0,46.2712,46.2805,46.1881,46.2066,85090.0
2021-09-22 12:10:00,49.99,50.05,49.99,50.03,57310.0,46.1788,46.2343,46.1788,46.2158,57310.0
2021-09-22 12:20:00,50.02,50.1,50.02,50.07,105350.0,46.2066,46.2805,46.2066,46.2527,105350.0
2021-09-22 12:30:00,50.08,50.16,50.08,50.09,161880.0,46.262,46.3359,46.262,46.2712,161880.0
2021-09-22 12:40:00,50.1,50.12,50.01,50.02,100580.0,46.2805,46.2989,46.1973,46.2066,100580.0
2021-09-22 12:50:00,50.02,50.05,49.99,50.03,151960.0,46.2066,46.2343,46.1788,46.2158,151960.0
2021-09-22 13:00:00,50.02,50.03,49.96,49.99,48600.0,46.2066,46.2158,46.1511,46.1788,48600.0
2021-09-22 13:10:00,49.97,49.99,49.97,49.98,23030.0,46.1604,46.1788,46.1604,46.1696,23030.0
2021-09-22 13:20:00,49.99,50.03,49.98,50.03,68000.0,46.1788,46.2158,46.1696,46.2158,68000.0
2021-09-22 13:30:00,50.04,50.06,49.96,49.99,59250.0,46.225,46.2435,46.1511,46.1788,59250.0
2021-09-22 13:40:00,49.98,50.01,49.97,49.98,58660.0,46.1696,46.1973,46.1604,46.1696,58660.0
2021-09-22 13:50:00,49.98,50.05,49.94,50.05,119950.0,46.1696,46.2343,46.1327,46.2343,119950.0
2021-09-22 14:00:00,50.03,50.18,49.83,50.1,128280.0,46.2158,46.3544,46.031,46.2805,128280.0
2021-09-22 14:10:00,50.16,50.3,50.16,50.23,170070.0,46.3359,46.4652,46.3359,46.4006,170070.0
2021-09-22 14:20:00,50.23,50.25,50.17,50.23,85990.0,46.4006,46.419,46.3451,46.4006,85990.0
2021-09-22 14:30:00,50.22,50.26,50.1,50.11,199310.0,46.3913,46.4283,46.2805,46.2897,199310.0
2021-09-22 14:40:00,50.08,50.08,49.83,49.85,142400.0,46.262,46.262,46.031,46.0495,142400.0
2021-09-22 14:50:00,49.83,49.89,49.74,49.84,108930.0,46.031,46.0865,45.9479,46.0403,108930.0
2021-09-22 15:00:00,49.83,49.91,49.8,49.91,135980.0,46.031,46.1049,46.0033,46.1049,135980.0
2021-09-22 15:10:00,49.92,50.19,49.89,50.19,95580.0,46.1142,46.3636,46.0865,46.3636,95580.0
2021-09-22 15:20:00,50.18,50.24,50.15,50.18,207520.0,46.3544,46.4098,46.3266,46.3544,207520.0
2021-09-22 15:30:00,50.18,50.24,50.15,50.24,230560.0,46.3544,46.4098,46.3266,46.4098,230560.0
2021-09-22 15:40:00,50.22,50.24,50.03,50.03,571850.0,46.3913,46.4098,46.2158,46.2158,571850.0
2021-09-22 15:50:00,50.02,50.09,49.95,50.07,1375720.0,46.2066,46.2712,46.1419,46.2527,1375720.0
2021-09-23 09:30:00,50.18,50.42,50.06,50.38,368010.0,46.3544,46.5761,46.2435,46.5391,368010.0
2021-09-23 09:40:00,50.43,50.55,50.36,50.51,133410.0,46.5853,46.6962,46.5206,46.6592,133410.0
2021-09-23 09:50:00,50.54,50.6,50.4,50.44,168710.0,46.6869,46.7423,46.5576,46.5945,168710.0
2021-09-23 10:00:00,50.44,50.73,50.44,50.62,171140.0,46.5945,46.8624,46.5945,46.7608,171140.0
2021-09-23 10:10:00,50.63,50.69,50.53,50.53,117750.0,46.7701,46.8255,46.6777,46.6777,117750.0
2021-09-23 10:20:00,50.56,50.63,50.53,50.6,166810.0,46.7054,46.7701,46.6777,46.7423,166810.0
2021-09-23 10:30:00,50.6,50.62,50.44,50.47,164300.0,46.7423,46.7608,46.5945,46.6223,164300.0
2021-09-23 10:40:00,50.49,50.51,50.41,50.45,95830.0,46.6407,46.6592,46.5668,46.6038,95830.0
2021-09-23 10:50:00,50.43,50.47,50.39,50.4,139870.0,46.5853,46.6223,46.5484,46.5576,139870.0
2021-09-23 11:00:00,50.41,50.41,50.22,50.22,146940.0,46.5668,46.5668,46.3913,46.3913,146940.0
2021-09-23 11:10:00,50.21,50.3,50.2,50.27,128510.0,46.3821,46.4652,46.3728,46.4375,128510.0
2021-09-23 11:20:00,50.27,50.28,50.18,50.26,242660.0,46.4375,46.4467,46.3544,46.4283,242660.0
2021-09-23 11:30:00,50.24,50.38,50.24,50.38,173180.0,46.4098,46.5391,46.4098,46.5391,173180.0
2021-09-23 11:40:00,50.37,50.4,50.33,50.35,597140.0,46.5299,46.5576,46.4929,46.5114,597140.0
2021-09-23 11:50:00,50.35,50.53,50.32,50.53,259000.0,46.5114,46.6777,46.4837,46.6777,259000.0
2021-09-23 12:00:00,50.55,50.55,50.39,50.43,74460.0,46.6962,46.6962,46.5484,46.5853,74460.0
2021-09-23 12:10:00,50.43,50.51,50.41,50.51,89880.0,46.5853,46.6592,46.5668,46.6592,89880.0
2021-09-23 12:20:00,50.49,50.54,50.45,50.46,119950.0,46.6407,46.6869,46.6038,46.613,119950.0
2021-09-23 12:30:00,50.47,50.53,50.47,50.47,26100.0,46.6223,46.6777,46.6223,46.6223,26100.0
2021-09-23 12:40:00,50.51,50.51,50.42,50.47,96710.0,46.6592,46.6592,46.5761,46.6223,96710.0
2021-09-23 12:50:00,50.46,50.49,50.41,50.46,87270.0,46.613,46.6407,46.5668,46.613,87270.0
2021-09-23 13:00:00,50.45,50.51,50.41,50.48,44740.0,46.6038,46.6592,46.5668,46.6315,44740.0
2021-09-23 13:10:00,50.49,50.51,50.45,50.47,85770.0,46.6407,46.6592,46.6038,46.6223,85770.0
2021-09-23 13:20:00,50.46,50.51,50.46,50.5,109950.0,46.613,46.6592,46.613,46.65,109950.0
2021-09-23 13:30:00,50.5,50.53,50.49,50.52,70500.0,46.65,46.6777,46.6407,46.6684,70500.0
2021-09-23 13:40:00,50.55,50.57,50.51,50.54,54320.0,46.6962,46.7146,46.6592,46.6869,54320.0
2021-09-23 13:50:00,50.54,50.61,50.54,50.59,44250.0,46.6869,46.7516,46.6869,46.7331,44250.0
2021-09-23 14:00:00,50.59,50.6,50.51,50.53,76340.0,46.7331,46.7423,46.6592,46.6777,76340.0
2021-09-23 14:10:00,50.53,50.53,50.5,50.51,33530.0,46.6777,46.6777,46.65,46.6592,33530.0
2021-09-23 14:20:00,50.53,50.54,50.49,50.5,48800.0,46.6777,46.6869,46.6407,46.65,48800.0
2021-09-23 14:30:00,50.5,50.53,50.41,50.42,60300.0,46.65,46.6777,46.5668,46.5761,60300.0
2021-09-23 14:40:00,50.41,50.43,50.39,50.39,62380.0,46.5668,46.5853,46.5484,46.5484,62380.0
2021-09-23 14:50:00,50.41,50.46,50.41,50.45,62140.0,46.5668,46.613,46.5668,46.6038,62140.0
2021-09-23 15:00:00,50.45,50.45,50.4,50.43,44840.0,46.6038,46.6038,46.5576,46.5853,44840.0
2021-09-23 15:10:00,50.44,50.44,50.38,50.41,68940.0,46.5945,46.5945,46.5391,46.5668,68940.0
2021-09-23 15:20:00,50.4,50.44,50.4,50.43,69430.0,46.5576,46.5945,46.5576,46.5853,69430.0
2021-09-23 15:30:00,50.44,50.51,50.43,50.5,83210.0,46.5945,46.6592,46.5853,46.65,83210.0
2021-09-23 15:40:00,50.51,50.52,50.45,50.5,177580.0,46.6592,46.6684,46.6038,46.65,177580.0
2021-09-23 15:50:00,50.49,50.49,50.38,50.43,635490.0,46.6407,46.6407,46.5391,46.5853,635490.0
2021-09-24 09:30:00,50.21,50.35,50.08,50.19,440560.0,46.3821,46.5114,46.262,46.3636,440560.0
2021-09-24 09:40:00,50.23,50.33,50.13,50.16,141210.0,46.4006,46.4929,46.3082,46.3359,141210.0
2021-09-24 09:50:00,50.18,50.35,50.16,50.32,340300.0,46.3544,46.5114,46.3359,46.4837,340300.0
2021-09-24 10:00:00,50.35,50.4,50.23,50.25,231940.0,46.5114,46.5576,46.4006,46.419,231940.0
2021-09-24 10:10:00,50.27,50.31,50.19,50.27,249420.0,46.4375,46.4745,46.3636,46.4375,249420.0
2021-09-24 10:20:00,50.27,50.43,50.27,50.3,81170.0,46.4375,46.5853,46.4375,46.4652,81170.0
2021-09-24 10:30:00,50.32,50.35,50.25,50.3,55880.0,46.4837,46.5114,46.419,46.4652,55880.0
2021-09-24 10:40:00,50.28,50.36,50.16,50.16,91540.0,46.4467,46.5206,46.3359,46.3359,91540.0
2021-09-24 10:50:00,50.16,50.24,50.13,50.21,56670.0,46.3359,46.4098,46.3082,46.3821,56670.0
2021-09-24 11:00:00,50.24,50.42,50.24,50.42,50340.0,46.4098,46.5761,46.4098,46.5761,50340.0
2021-09-24 11:10:00,50.41,50.41,50.36,50.38,43360.0,46.5668,46.5668,46.5206,46.5391,43360.0
2021-09-24 11:20:00,50.35,50.37,50.25,50.27,73400.0,46.5114,46.5299,46.419,46.4375,73400.0
2021-09-24 11:30:00,50.28,50.32,50.22,50.25,68910.0,46.4467,46.4837,46.3913,46.419,68910.0
2021-09-24 11:40:00,50.27,50.33,50.26,50.31,126160.0,46.4375,46.4929,46.4283,46.4745,126160.0
2021-09-24 11:50:00,50.31,50.42,50.3,50.4,32550.0,46.4745,46.5761,46.4652,46.5576,32550.0
2021-09-24 12:00:00,50.41,50.41,50.35,50.35,38080.0,46.5668,46.5668,46.5114,46.5114,38080.0
2021-09-24 12:10:00,50.34,50.41,50.33,50.37,57250.0,46.5022,46.5668,46.4929,46.5299,57250.0
2021-09-24 12:20:00,50.4,50.41,50.35,50.35,60450.0,46.5576,46.5668,46.5114,46.5114,60450.0
2021-09-24 12:30:00,50.37,50.38,50.32,50.32,60010.0,46.5299,46.5391,46.4837,46.4837,60010.0
2021-09-24 12:40:00,50.32,50.34,50.31,50.32,76360.0,46.4837,46.5022,46.4745,46.4837,76360.0
2021-09-24 12:50:00,50.31,50.34,50.27,50.34,64160.0,46.4745,46.5022,46.4375,46.5022,64160.0
2021-09-24 13:00:00,50.32,50.38,50.32,50.38,69650.0,46.4837,46.5391,46.4837,46.5391,69650.0
2021-09-24 13:10:00,50.38,50.41,50.35,50.36,88560.0,46.5391,46.5668,46.5114,46.5206,88560.0
2021-09-24 13:20:00,50.37,50.43,50.37,50.43,25220.0,46.5299,46.5853,46.5299,46.5853,25220.0
2021-09-24 13:30:00,50.41,50.41,50.34,50.37,30000.0,46.5668,46.5668,46.5022,46.5299,30000.0
2021-09-24 13:40:00,50.37,50.41,50.37,50.39,31480.0,46.5299,46.5668,46.5299,46.5484,31480.0
2021-09-24 13:50:00,50.37,50.37,50.32,50.33,29250.0,46.5299,46.5299,46.4837,46.4929,29250.0
2021-09-24 14:00:00,50.32,50.38,50.32,50.36,37310.0,46.4837,46.5391,46.4837,46.5206,37310.0
2021-09-24 14:10:00,50.37,50.37,50.32,50.35,18250.0,46.5299,46.5299,46.4837,46.5114,18250.0
2021-09-24 14:20:00,50.36,50.39,50.36,50.38,9700.0,46.5206,46.5484,46.5206,46.5391,9700.0
2021-09-24 14:30:00,50.4,50.42,50.39,50.39,32060.0,46.5576,46.5761,46.5484,46.5484,32060.0
2021-09-24 14:40:00,50.39,50.4,50.37,50.38,41810.0,46.5484,46.5576,46.5299,46.5391,41810.0
2021-09-24 14:50:00,50.4,50.45,50.39,50.45,72630.0,46.5576,46.6038,46.5484,46.6038,72630.0
2021-09-24 15:00:00,50.44,50.44,50.32,50.36,51370.0,46.5945,46.5945,46.4837,46.5206,51370.0
2021-09-24 15:10:00,50.37,50.39,50.35,50.38,79740.0,46.5299,46.5484,46.5114,46.5391,79740.0
2021-09-24 15:20:00,50.37,50.45,50.37,50.38,48460.0,46.5299,46.6038,46.5299,46.5391,48460.0
2021-09-24 15:30:00,50.4,50.46,50.39,50.46,108050.0,46.5576,46.613,46.5484,46.613,108050.0
2021-09-24 15:40:00,50.47,50.52,50.46,50.5,113080.0,46.6223,46.6684,46.613,46.65,113080.0
2021-09-24 15:50:00,50.5,50.55,50.47,50.49,370470.0,46.65,46.6962,46.6223,46.6407,370470.0
2021-09-27 09:30:00,49.93,50.29,49.86,49.99,441030.0,46.1234,46.456,46.0588,46.1788,441030.0
2021-09-27 09:40:00,49.94,50.05,49.74,49.99,173780.0,46.1327,46.2343,45.9479,46.1788,173780.0
2021-09-27 09:50:00,49.93,50.05,49.88,50.0,114760.0,46.1234,46.2343,46.0772,46.1881,114760.0
2021-09-27 10:00:00,49.97,50.31,49.92,50.27,235660.0,46.1604,46.4745,46.1142,46.4375,235660.0
2021-09-27 10:10:00,50.27,50.42,50.25,50.38,127850.0,46.4375,46.5761,46.419,46.5391,127850.0
2021-09-27 10:20:00,50.39,50.42,50.33,50.42,161650.0,46.5484,46.5761,46.4929,46.5761,161650.0
2021-09-27 10:30:00,50.44,50.48,50.42,50.46,123110.0,46.5945,46.6315,46.5761,46.613,123110.0
2021-09-27 10:40:00,50.46,50.5,50.44,50.46,71180.0,46.613,46.65,46.5945,46.613,71180.0
2021-09-27 10:50:00,50.49,50.5,50.38,50.38,46070.0,46.6407,46.65,46.5391,46.5391,46070.0
2021-09-27 11:00:00,50.37,50.58,50.37,50.4,221440.0,46.5299,46.7239,46.5299,46.5576,221440.0
2021-09-27 11:10:00,50.36,50.45,50.34,50.41,29350.0,46.5206,46.6038,46.5022,46.5668,29350.0
2021-09-27 11:20:00,50.4,50.45,50.33,50.34,56370.0,46.5576,46.6038,46.4929,46.5022,56370.0
2021-09-27 11:30:00,50.35,50.36,50.27,50.3,87730.0,46.5114,46.5206,46.4375,46.4652,87730.0
2021-09-27 11:40:00,50.3,50.33,50.22,50.27,77130.0,46.4652,46.4929,46.3913,46.4375,77130.0
2021-09-27 11:50:00,50.25,50.32,50.21,50.32,51000.0,46.419,46.4837,46.3821,46.4837,51000.0
2021-09-27 12:00:00,50.28,50.33,50.23,50.3,37310.0,46.4467,46.4929,46.4006,46.4652,37310.0
2021-09-27 12:10:00,50.32,50.35,50.3,50.35,60650.0,46.4837,46.5114,46.4652,46.5114,60650.0
2021-09-27 12:20:00,50.37,50.39,50.32,50.35,58520.0,46.5299,46.5484,46.4837,46.5114,58520.0
2021-09-27 12:30:00,50.34,50.35,50.28,50.29,41370.0,46.5022,46.5114,46.4467,46.456,41370.0
2021-09-27 12:40:00,50.29,50.3,50.17,50.17,54860.0,46.456,46.4652,46.3451,46.3451,54860.0
2021-09-27 12:50:00,50.14,50.31,50.14,50.31,43360.0,46.3174,46.4745,46.3174,46.4745,43360.0
2021-09-27 13:00:00,50.3,50.4,50.29,50.4,31590.0,46.4652,46.5576,46.456,46.5576,31590.0
2021-09-27 13:10:00,50.4,50.43,50.36,50.42,58400.0,46.5576,46.5853,46.5206,46.5761,58400.0
2021-09-27 13:20:00,50.4,50.45,50.39,50.41,44820.0,46.5576,46.6038,46.5484,46.5668,44820.0
2021-09-27 13:30:00,50.42,50.43,50.37,50.41,42580.0,46.5761,46.5853,46.5299,46.5668,42580.0
2021-09-27 13:40:00,50.4,50.42,50.37,50.4,30370.0,46.5576,46.5761,46.5299,46.5576,30370.0
2021-09-27 13:50:00,50.4,50.42,50.38,50.41,75380.0,46.5576,46.5761,46.5391,46.5668,75380.0
2021-09-27 14:00:00,50.43,50.48,50.43,50.46,44770.0,46.5853,46.6315,46.5853,46.613,44770.0
2021-09-27 14:10:00,50.47,50.51,50.44,50.51,40060.0,46.6223,46.6592,46.5945,46.6592,40060.0
2021-09-27 14:20:00,50.5,50.5,50.44,50.46,34120.0,46.65,46.65,46.5945,46.613,34120.0
2021-09-27 14:30:00,50.48,50.48,50.42,50.43,41240.0,46.6315,46.6315,46.5761,46.5853,41240.0
2021-09-27 14:40:00,50.42,50.46,50.4,50.45,53650.0,46.5761,46.613,46.5576,46.6038,53650.0
2021-09-27 14:50:00,50.44,50.48,50.43,50.43,67400.0,46.5945,46.6315,46.5853,46.5853,67400.0
2021-09-27 15:00:00,50.43,50.49,50.42,50.49,37420.0,46.5853,46.6407,46.5761,46.6407,37420.0
2021-09-27 15:10:00,50.5,50.56,50.5,50.55,102710.0,46.65,46.7054,46.65,46.6962,102710.0
2021-09-27 15:20:00,50.54,50.55,50.47,50.48,172870.0,46.6869,46.6962,46.6223,46.6315,172870.0
2021-09-27 15:30:00,50.48,50.56,50.48,50.52,223640.0,46.6315,46.7054,46.6315,46.6684,223640.0
2021-09-27 15:40:00,50.55,50.57,50.5,50.54,228370.0,46.6962,46.7146,46.65,46.6869,228370.0
2021-09-27 15:50:00,50.54,50.54,50.43,50.49,461010.0,46.6869,46.6869,46.5853,46.6407,461010.0
2021-09-28 09:30:00,49.7,50.05,49.6,49.96,458130.0,45.911,46.2343,45.8186,46.1511,458130.0
2021-09-28 09:40:00,49.97,49.99,49.62,49.67,190390.0,46.1604,46.1788,45.8371,45.8832,190390.0
2021-09-28 09:50:00,49.66,50.15,49.63,50.08,200290.0,45.874,46.3266,45.8463,46.262,200290.0
2021-09-28 10:00:00,50.09,50.12,49.86,50.01,252430.0,46.2712,46.2989,46.0588,46.1973,252430.0
2021-09-28 10:10:00,50.04,50.14,49.89,49.89,156550.0,46.225,46.3174,46.0865,46.0865,156550.0
2021-09-28 10:20:00,49.9,50.0,49.78,49.99,253230.0,46.0957,46.1881,45.9849,46.1788,253230.0
2021-09-28 10:30:00,49.91,50.06,49.8,50.03,198420.0,46.1049,46.2435,46.0033,46.2158,198420.0
2021-09-28 10:40:00,50.01,50.04,49.89,49.92,204030.0,46.1973,46.225,46.0865,46.1142,204030.0
2021-09-28 10:50:00,49.9,49.9,49.67,49.73,193720.0,46.0957,46.0957,45.8832,45.9387,193720.0
2021-09-28 11:00:00,49.75,49.76,49.53,49.54,283480.0,45.9571,45.9664,45.7539,45.7632,283480.0
2021-09-28 11:10:00,49.55,49.6,49.44,49.48,208760.0,45.7724,45.8186,45.6708,45.7077,208760.0
2021-09-28 11:20:00,49.46,49.55,49.35,49.39,147650.0,45.6893,45.7724,45.5876,45.6246,147650.0
2021-09-28 11:30:00,49.4,49.55,49.33,49.44,115200.0,45.6338,45.7724,45.5692,45.6708,115200.0
2021-09-28 11:40:00,49.43,49.46,49.31,49.42,121640.0,45.6615,45.6893,45.5507,45.6523,121640.0
2021-09-28 11:50:00,49.39,49.54,49.35,49.52,187380.0,45.6246,45.7632,45.5876,45.7447,187380.0
2021-09-28 12:00:00,49.5,49.5,49.4,49.5,90030.0,45.7262,45.7262,45.6338,45.7262,90030.0
2021-09-28 12:10:00,49.47,49.59,49.46,49.51,111890.0,45.6985,45.8093,45.6893,45.7354,111890.0
2021-09-28 12:20:00,49.46,49.5,49.36,49.37,78530.0,45.6893,45.7262,45.5969,45.6061,78530.0
2021-09-28 12:30:00,49.36,49.36,49.27,49.29,110770.0,45.5969,45.5969,45.5137,45.5322,110770.0
2021-09-28 12:40:00,49.29,49.29,49.14,49.17,107780.0,45.5322,45.5322,45.3937,45.4214,107780.0
2021-09-28 12:50:00,49.16,49.21,49.09,49.16,131980.0,45.4121,45.4583,45.3475,45.4121,131980.0
2021-09-28 13:00:00,49.15,49.19,49.09,49.15,100360.0,45.4029,45.4398,45.3475,45.4029,100360.0
2021-09-28 13:10:00,49.12,49.19,49.07,49.19,137490.0,45.3752,45.4398,45.329,45.4398,137490.0
2021-09-28 13:20:00,49.18,49.37,49.18,49.32,134970.0,45.4306,45.6061,45.4306,45.5599,134970.0
2021-09-28 13:30:00,49.3,49.31,49.21,49.28,113370.0,45.5415,45.5507,45.4583,45.523,113370.0
2021-09-28 13:40:00,49.28,49.35,49.19,49.24,195310.0,45.523,45.5876,45.4398,45.486,195310.0
2021-09-28 13:50:00,49.24,49.27,49.18,49.18,103760.0,45.486,45.5137,45.4306,45.4306,103760.0
2021-09-28 14:00:00,49.19,49.23,49.15,49.18,87720.0,45.4398,45.4768,45.4029,45.4306,87720.0
2021-09-28 14:10:00,49.16,49.33,49.13,49.33,153750.0,45.4121,45.5692,45.3844,45.5692,153750.0
2021-09-28 14:20:00,49.35,49.4,49.3,49.36,391090.0,45.5876,45.6338,45.5415,45.5969,391090.0
2021-09-28 14:30:00,49.35,49.35,49.2,49.23,222850.0,45.5876,45.5876,45.4491,45.4768,222850.0
2021-09-28 14:40:00,49.25,49.4,49.23,49.34,255940.0,45.4953,45.6338,45.4768,45.5784,255940.0
2021-09-28 14:50:00,49.4,49.46,49.32,49.42,155390.0,45.6338,45.6893,45.5599,45.6523,155390.0
2021-09-28 15:00:00,49.41,49.5,49.32,49.45,179460.0,45.6431,45.7262,45.5599,45.68,179460.0
2021-09-28 15:10:00,49.41,49.47,49.39,49.4,84180.0,45.6431,45.6985,45.6246,45.6338,84180.0
2021-09-28 15:20:00,49.39,49.43,49.22,49.22,114190.0,45.6246,45.6615,45.4676,45.4676,114190.0
2021-09-28 15:30:00,49.21,49.31,49.18,49.23,192980.0,45.4583,45.5507,45.4306,45.4768,192980.0
2021-09-28 15:40:00,49.23,49.35,49.11,49.12,309890.0,45.4768,45.5876,45.3659,45.3752,309890.0
2021-09-28 15:50:00,49.12,49.21,49.05,49.1,1534490.0,45.3752,45.4583,45.3105,45.3567,1534490.0
2021-09-29 09:30:00,49.36,49.41,49.16,49.2,488740.0,45.5969,45.6431,45.4121,45.4491,488740.0
2021-09-29 09:40:00,49.21,49.34,48.95,49.3,141630.0,45.4583,45.5784,45.2181,45.5415,141630.0
2021-09-29 09:50:00,49.35,49.43,49.23,49.31,199270.0,45.5876,45.6615,45.4768,45.5507,199270.0
2021-09-29 10:00:00,49.31,49.35,49.13,49.31,151610.0,45.5507,45.5876,45.3844,45.5507,151610.0
2021-09-29 10:10:00,49.31,49.32,49.15,49.3,101270.0,45.5507,45.5599,45.4029,45.5415,101270.0
2021-09-29 10:20:00,49.4,49.43,49.2,49.21,61390.0,45.6338,45.6615,45.4491,45.4583,61390.0
2021-09-29 10:30:00,49.18,49.19,49.05,49.05,133510.0,45.4306,45.4398,45.3105,45.3105,133510.0
2021-09-29 10:40:00,49.12,49.23,49.09,49.2,98740.0,45.3752,45.4768,45.3475,45.4491,98740.0
2021-09-29 10:50:00,49.22,49.28,49.19,49.26,44430.0,45.4676,45.523,45.4398,45.5045,44430.0
2021-09-29 11:00:00,49.29,49.3,49.17,49.19,94760.0,45.5322,45.5415,45.4214,45.4398,94760.0
2021-09-29 11:10:00,49.17,49.26,49.12,49.16,110830.0,45.4214,45.5045,45.3752,45.4121,110830.0
2021-09-29 11:20:00,49.18,49.18,49.05,49.07,58040.0,45.4306,45.4306,45.3105,45.329,58040.0
2021-09-29 11:30:00,49.11,49.12,48.95,49.0,87500.0,45.3659,45.3752,45.2181,45.2643,87500.0
2021-09-29 11:40:00,48.97,49.0,48.88,49.0,232700.0,45.2366,45.2643,45.1535,45.2643,232700.0
2021-09-29 11:50:00,49.04,49.06,48.98,49.02,127250.0,45.3013,45.3197,45.2458,45.2828,127250.0
2021-09-29 12:00:00,49.03,49.04,48.98,48.98,38370.0,45.292,45.3013,45.2458,45.2458,38370.0
2021-09-29 12:10:00,48.96,49.08,48.9,49.08,46510.0,45.2274,45.3382,45.1719,45.3382,46510.0
2021-09-29 12:20:00,49.02,49.03,48.77,48.81,175100.0,45.2828,45.292,45.0519,45.0888,175100.0
2021-09-29 12:30:00,48.8,49.0,48.79,48.99,74350.0,45.0796,45.2643,45.0703,45.2551,74350.0
2021-09-29 12:40:00,48.95,48.98,48.89,48.93,34390.0,45.2181,45.2458,45.1627,45.1997,34390.0
2021-09-29 12:50:00,48.95,49.03,48.95,48.97,38460.0,45.2181,45.292,45.2181,45.2366,38460.0
2021-09-29 13:00:00,48.98,49.0,48.89,48.99,80200.0,45.2458,45.2643,45.1627,45.2551,80200.0
2021-09-29 13:10:00,49.0,49.04,48.91,48.99,84970.0,45.2643,45.3013,45.1812,45.2551,84970.0
2021-09-29 13:20:00,48.99,49.01,48.87,48.91,383160.0,45.2551,45.2736,45.1442,45.1812,383160.0
2021-09-29 13:30:00,48.91,48.91,48.81,48.83,107100.0,45.1812,45.1812,45.0888,45.1073,107100.0
2021-09-29 13:40:00,48.84,48.92,48.79,48.89,241910.0,45.1165,45.1904,45.0703,45.1627,241910.0
2021-09-29 13:50:00,48.88,49.0,48.88,48.98,73890.0,45.1535,45.2643,45.1535,45.2458,73890.0
2021-09-29 14:00:00,48.99,49.07,48.97,49.04,120800.0,45.2551,45.329,45.2366,45.3013,120800.0
2021-09-29 14:10:00,49.09,49.19,49.08,49.15,80620.0,45.3475,45.4398,45.3382,45.4029,80620.0
2021-09-29 14:20:00,49.14,49.17,49.09,49.1,112640.0,45.3937,45.4214,45.3475,45.3567,112640.0
2021-09-29 14:30:00,49.13,49.18,49.11,49.14,39770.0,45.3844,45.4306,45.3659,45.3937,39770.0
2021-09-29 14:40:00,49.17,49.22,49.12,49.17,92330.0,45.4214,45.4676,45.3752,45.4214,92330.0
2021-09-29 14:50:00,49.18,49.25,49.18,49.23,56170.0,45.4306,45.4953,45.4306,45.4768,56170.0
2021-09-29 15:00:00,49.24,49.24,49.16,49.19,98180.0,45.486,45.486,45.4121,45.4398,98180.0
2021-09-29 15:10:00,49.2,49.23,49.14,49.17,79320.0,45.4491,45.4768,45.3937,45.4214,79320.0
2021-09-29 15:20:00,49.15,49.18,49.14,49.16,72990.0,45.4029,45.4306,45.3937,45.4121,72990.0
2021-09-29 15:30:00,49.15,49.15,49.07,49.07,123130.0,45.4029,45.4029,45.329,45.329,123130.0
2021-09-29 15:40:00,49.05,49.07,48.96,49.04,151080.0,45.3105,45.329,45.2274,45.3013,151080.0
2021-09-29 15:50:00,48.99,49.0,48.86,48.97,977010.0,45.2551,45.2643,45.135,45.2366,977010.0
2021-09-30 09:30:00,49.45,49.45,49.11,49.2,567980.0,45.68,45.68,45.3659,45.4491,567980.0
2021-09-30 09:40:00,49.18,49.22,49.11,49.19,206440.0,45.4306,45.4676,45.3659,45.4398,206440.0
2021-09-30 09:50:00,49.2,49.27,49.05,49.1,232060.0,45.4491,45.5137,45.3105,45.3567,232060.0
2021-09-30 10:00:00,49.08,49.14,48.9,49.0,128130.0,45.3382,45.3937,45.1719,45.2643,128130.0
2021-09-30 10:10:00,49.11,49.18,49.02,49.15,126350.0,45.3659,45.4306,45.2828,45.4029,126350.0
2021-09-30 10:20:00,49.16,49.18,48.94,48.94,102790.0,45.4121,45.4306,45.2089,45.2089,102790.0
2021-09-30 10:30:00,48.94,49.0,48.84,48.93,144610.0,45.2089,45.2643,45.1165,45.1997,144610.0
2021-09-30 10:40:00,48.95,48.99,48.87,48.9,133830.0,45.2181,45.2551,45.1442,45.1719,133830.0
2021-09-30 10:50:00,48.89,48.95,48.77,48.84,67240.0,45.1627,45.2181,45.0519,45.1165,67240.0
2021-09-30 11:00:00,48.84,48.96,48.8,48.96,108750.0,45.1165,45.2274,45.0796,45.2274,108750.0
2021-09-30 11:10:00,48.96,49.03,48.89,49.01,116700.0,45.2274,45.292,45.1627,45.2736,116700.0
2021-09-30 11:20:00,49.01,49.01,48.9,48.92,106350.0,45.2736,45.2736,45.1719,45.1904,106350.0
2021-09-30 11:30:00,48.94,48.94,48.67,48.74,128850.0,45.2089,45.2089,44.9595,45.0241,128850.0
2021-09-30 11:40:00,48.66,48.73,48.55,48.58,145210.0,44.9502,45.0149,44.8486,44.8763,145210.0
2021-09-30 11:50:00,48.56,48.66,48.54,48.6,148810.0,44.8579,44.9502,44.8394,44.8948,148810.0
2021-09-30 12:00:00,48.58,48.61,48.45,48.49,101950.0,44.8763,44.9041,44.7563,44.7932,101950.0
2021-09-30 12:10:00,48.49,48.55,48.46,48.47,90880.0,44.7932,44.8486,44.7655,44.7747,90880.0
2021-09-30 12:20:00,48.48,48.56,48.45,48.48,191780.0,44.784,44.8579,44.7563,44.784,191780.0
2021-09-30 12:30:00,48.48,48.64,48.47,48.58,96740.0,44.784,44.9318,44.7747,44.8763,96740.0
2021-09-30 12:40:00,48.58,48.65,48.54,48.61,112360.0,44.8763,44.941,44.8394,44.9041,112360.0
2021-09-30 12:50:00,48.64,48.67,48.54,48.6,121510.0,44.9318,44.9595,44.8394,44.8948,121510.0
2021-09-30 13:00:00,48.59,48.72,48.55,48.72,199170.0,44.8856,45.0057,44.8486,45.0057,199170.0
2021-09-30 13:10:00,48.73,48.78,48.67,48.71,117150.0,45.0149,45.0611,44.9595,44.9964,117150.0
2021-09-30 13:20:00,48.68,48.71,48.58,48.6,76910.0,44.9687,44.9964,44.8763,44.8948,76910.0
2021-09-30 13:30:00,48.62,48.69,48.57,48.67,94370.0,44.9133,44.978,44.8671,44.9595,94370.0
2021-09-30 13:40:00,48.66,48.68,48.57,48.58,78010.0,44.9502,44.9687,44.8671,44.8763,78010.0
2021-09-30 13:50:00,48.63,48.7,48.6,48.65,63030.0,44.9225,44.9872,44.8948,44.941,63030.0
2021-09-30 14:00:00,48.67,48.84,48.67,48.84,197350.0,44.9595,45.1165,44.9595,45.1165,197350.0
2021-09-30 14:10:00,48.86,48.89,48.81,48.83,85790.0,45.135,45.1627,45.0888,45.1073,85790.0
2021-09-30 14:20:00,48.82,48.84,48.76,48.8,94090.0,45.098,45.1165,45.0426,45.0796,94090.0
2021-09-30 14:30:00,48.79,48.83,48.76,48.77,154700.0,45.0703,45.1073,45.0426,45.0519,154700.0
2021-09-30 14:40:00,48.76,48.86,48.76,48.82,174680.0,45.0426,45.135,45.0426,45.098,174680.0
2021-09-30 14:50:00,48.82,48.86,48.72,48.72,80450.0,45.098,45.135,45.0057,45.0057,80450.0
2021-09-30 15:00:00,48.71,48.81,48.7,48.8,121360.0,44.9964,45.0888,44.9872,45.0796,121360.0
2021-09-30 15:10:00,48.83,48.88,48.78,48.78,131200.0,45.1073,45.1535,45.0611,45.0611,131200.0
2021-09-30 15:20:00,48.79,48.8,48.7,48.71,129880.0,45.0703,45.0796,44.9872,44.9964,129880.0
2021-09-30 15:30:00,48.72,48.82,48.71,48.72,143800.0,45.0057,45.098,44.9964,45.0057,143800.0
2021-09-30 15:40:00,48.71,48.75,48.58,48.59,194600.0,44.9964,45.0334,44.8763,44.8856,194600.0
2021-09-30 15:50:00,48.58,48.63,48.46,48.52,1370030.0,44.8763,44.9225,44.7655,44.8209,1370030.0
2021-10-01 09:30:00,48.72,48.79,48.23,48.24,439510.0,45.0057,45.0703,44.553,44.5623,439510.0
2021-10-01 09:40:00,48.21,48.33,48.18,48.29,158210.0,44.5346,44.6454,44.5068,44.6085,158210.0
2021-10-01 09:50:00,48.25,48.36,48.21,48.3,130890.0,44.5715,44.6731,44.5346,44.6177,130890.0
2021-10-01 10:00:00,48.3,48.33,48.16,48.18,94090.0,44.6177,44.6454,44.4884,44.5068,94090.0
2021-10-01 10:10:00,48.19,48.25,47.95,47.96,237650.0,44.5161,44.5715,44.2944,44.3036,237650.0
2021-10-01 10:20:00,47.95,47.96,47.8,47.82,183800.0,44.2944,44.3036,44.1558,44.1743,183800.0
2021-10-01 10:30:00,47.79,47.88,47.76,47.8,127550.0,44.1466,44.2297,44.1189,44.1558,127550.0
2021-10-01 10:40:00,47.84,47.94,47.75,47.94,101720.0,44.1928,44.2851,44.1096,44.2851,101720.0
2021-10-01 10:50:00,47.92,48.21,47.88,48.2,186970.0,44.2667,44.5346,44.2297,44.5253,186970.0
2021-10-01 11:00:00,48.19,48.28,48.03,48.03,161260.0,44.5161,44.5992,44.3683,44.3683,161260.0
2021-10-01 11:10:00,48.01,48.32,48.01,48.32,51850.0,44.3498,44.6362,44.3498,44.6362,51850.0
2021-10-01 11:20:00,48.32,48.41,48.29,48.32,69100.0,44.6362,44.7193,44.6085,44.6362,69100.0
2021-10-01 11:30:00,48.34,48.38,48.28,48.32,86830.0,44.6546,44.6916,44.5992,44.6362,86830.0
2021-10-01 11:40:00,48.36,48.4,48.31,48.35,66280.0,44.6731,44.7101,44.6269,44.6639,66280.0
2021-10-01 11:50:00,48.33,48.37,48.27,48.34,66420.0,44.6454,44.6824,44.59,44.6546,66420.0
2021-10-01 12:00:00,48.36,48.37,48.29,48.33,76890.0,44.6731,44.6824,44.6085,44.6454,76890.0
2021-10-01 12:10:00,48.33,48.33,48.18,48.2,94760.0,44.6454,44.6454,44.5068,44.5253,94760.0
2021-10-01 12:20:00,48.23,48.33,48.23,48.29,44290.0,44.553,44.6454,44.553,44.6085,44290.0
2021-10-01 12:30:00,48.27,48.38,48.27,48.32,88800.0,44.59,44.6916,44.59,44.6362,88800.0
2021-10-01 12:40:00,48.33,48.39,48.29,48.36,76900.0,44.6454,44.7008,44.6085,44.6731,76900.0
2021-10-01 12:50:00,48.33,48.33,48.19,48.19,119870.0,44.6454,44.6454,44.5161,44.5161,119870.0
2021-10-01 13:00:00,48.21,48.29,48.16,48.28,125970.0,44.5346,44.6085,44.4884,44.5992,125970.0
2021-10-01 13:10:00,48.35,48.39,48.32,48.35,69000.0,44.6639,44.7008,44.6362,44.6639,69000.0
2021-10-01 13:20:00,48.36,48.39,48.31,48.31,97920.0,44.6731,44.7008,44.6269,44.6269,97920.0
2021-10-01 13:30:00,48.33,48.42,48.32,48.39,64880.0,44.6454,44.7285,44.6362,44.7008,64880.0
2021-10-01 13:40:00,48.39,48.52,48.36,48.52,108250.0,44.7008,44.8209,44.6731,44.8209,108250.0
2021-10-01 13:50:00,48.49,48.53,48.41,48.42,73630.0,44.7932,44.8302,44.7193,44.7285,73630.0
2021-10-01 14:00:00,48.43,48.54,48.42,48.5,69440.0,44.7378,44.8394,44.7285,44.8024,69440.0
2021-10-01 14:10:00,48.5,48.58,48.47,48.58,178100.0,44.8024,44.8763,44.7747,44.8763,178100.0
2021-10-01 14:20:00,48.58,48.67,48.58,48.64,115130.0,44.8763,44.9595,44.8763,44.9318,115130.0
2021-10-01 14:30:00,48.64,48.71,48.63,48.71,74340.0,44.9318,44.9964,44.9225,44.9964,74340.0
2021-10-01 14:40:00,48.7,48.73,48.63,48.67,85610.0,44.9872,45.0149,44.9225,44.9595,85610.0
2021-10-01 14:50:00,48.68,48.77,48.68,48.71,359290.0,44.9687,45.0519,44.9687,44.9964,359290.0
2021-10-01 15:00:00,48.72,48.76,48.71,48.73,137540.0,45.0057,45.0426,44.9964,45.0149,137540.0
2021-10-01 15:10:00,48.73,48.79,48.7,48.7,136620.0,45.0149,45.0703,44.9872,44.9872,136620.0
2021-10-01 15:20:00,48.71,48.73,48.64,48.66,151370.0,44.9964,45.0149,44.9318,44.9502,151370.0
2021-10-01 15:30:00,48.66,48.71,48.62,48.67,158610.0,44.9502,44.9964,44.9133,44.9595,158610.0
2021-10-01 15:40:00,48.68,48.7,48.59,48.65,276470.0,44.9687,44.9872,44.8856,44.941,276470.0
2021-10-01 15:50:00,48.67,48.87,48.67,48.75,2551430.0,44.9595,45.1442,44.9595,45.0334,2551430.0
2021-10-04 09:30:00,48.49,48.66,48.39,48.62,286200.0,44.7932,44.9502,44.7008,44.9133,286200.0
2021-10-04 09:40:00,48.58,48.6,48.08,48.18,146720.0,44.8763,44.8948,44.4145,44.5068,146720.0
2021-10-04 09:50:00,48.13,48.19,48.04,48.16,147830.0,44.4607,44.5161,44.3775,44.4884,147830.0
2021-10-04 10:00:00,48.13,48.18,47.98,48.05,180770.0,44.4607,44.5068,44.3221,44.3868,180770.0
2021-10-04 10:10:00,48.06,48.12,47.93,47.93,178350.0,44.396,44.4514,44.2759,44.2759,178350.0
2021-10-04 10:20:00,47.97,48.04,47.85,47.9,147130.0,44.3128,44.3775,44.202,44.2482,147130.0
2021-10-04 10:30:00,47.9,47.92,47.67,47.75,193230.0,44.2482,44.2667,44.0357,44.1096,193230.0
2021-10-04 10:40:00,47.78,47.8,47.62,47.62,274370.0,44.1373,44.1558,43.9895,43.9895,274370.0
2021-10-04 10:50:00,47.64,47.66,47.44,47.64,255520.0,44.008,44.0265,43.8233,44.008,255520.0
2021-10-04 11:00:00,47.63,47.72,47.55,47.64,183590.0,43.9988,44.0819,43.9249,44.008,183590.0
2021-10-04 11:10:00,47.65,47.7,47.56,47.62,247200.0,44.0172,44.0634,43.9341,43.9895,247200.0
2021-10-04 11:20:00,47.6,47.6,47.47,47.54,174610.0,43.9711,43.9711,43.851,43.9156,174610.0
2021-10-04 11:30:00,47.53,47.54,47.33,47.33,267050.0,43.9064,43.9156,43.7216,43.7216,267050.0
2021-10-04 11:40:00,47.34,47.42,47.29,47.34,339490.0,43.7309,43.8048,43.6847,43.7309,339490.0
2021-10-04 11:50:00,47.34,47.58,47.28,47.54,180350.0,43.7309,43.9526,43.6755,43.9156,180350.0
2021-10-04 12:00:00,47.54,47.54,47.41,47.52,195090.0,43.9156,43.9156,43.7955,43.8972,195090.0
2021-10-04 12:10:00,47.53,47.63,47.51,47.57,76770.0,43.9064,43.9988,43.8879,43.9433,76770.0
2021-10-04 12:20:00,47.56,47.57,47.48,47.49,62850.0,43.9341,43.9433,43.8602,43.8694,62850.0
2021-10-04 12:30:00,47.43,47.52,47.43,47.49,60920.0,43.814,43.8972,43.814,43.8694,60920.0
2021-10-04 12:40:00,47.47,47.48,47.37,47.47,83330.0,43.851,43.8602,43.7586,43.851,83330.0
2021-10-04 12:50:00,47.47,47.51,47.4,47.46,82510.0,43.851,43.8879,43.7863,43.8417,82510.0
2021-10-04 13:00:00,47.45,47.53,47.35,47.53,113680.0,43.8325,43.9064,43.7401,43.9064,113680.0
2021-10-04 13:10:00,47.55,47.62,47.47,47.47,67700.0,43.9249,43.9895,43.851,43.851,67700.0
2021-10-04 13:20:00,47.45,47.5,47.35,47.36,63180.0,43.8325,43.8787,43.7401,43.7494,63180.0
2021-10-04 13:30:00,47.38,47.48,47.37,47.48,70270.0,43.7678,43.8602,43.7586,43.8602,70270.0
2021-10-04 13:40:00,47.46,47.55,47.41,47.51,68060.0,43.8417,43.9249,43.7955,43.8879,68060.0
2021-10-04 13:50:00,47.51,47.52,47.45,47.45,44610.0,43.8879,43.8972,43.8325,43.8325,44610.0
2021-10-04 14:00:00,47.45,47.6,47.44,47.57,87640.0,43.8325,43.9711,43.8233,43.9433,87640.0
2021-10-04 14:10:00,47.56,47.59,47.42,47.52,256050.0,43.9341,43.9618,43.8048,43.8972,256050.0
2021-10-04 14:20:00,47.54,47.63,47.48,47.51,69490.0,43.9156,43.9988,43.8602,43.8879,69490.0
2021-10-04 14:30:00,47.51,47.57,47.46,47.57,47980.0,43.8879,43.9433,43.8417,43.9433,47980.0
2021-10-04 14:40:00,47.55,47.64,47.53,47.64,72680.0,43.9249,44.008,43.9064,44.008,72680.0
2021-10-04 14:50:00,47.64,47.64,47.59,47.62,63040.0,44.008,44.008,43.9618,43.9895,63040.0
2021-10-04 15:00:00,47.6,47.76,47.6,47.7,134970.0,43.9711,44.1189,43.9711,44.0634,134970.0
2021-10-04 15:10:00,47.69,47.69,47.54,47.54,81180.0,44.0542,44.0542,43.9156,43.9156,81180.0
2021-10-04 15:20:00,47.56,47.56,47.44,47.5,107300.0,43.9341,43.9341,43.8233,43.8787,107300.0
2021-10-04 15:30:00,47.5,47.55,47.46,47.47,177230.0,43.8787,43.9249,43.8417,43.851,177230.0
2021-10-04 15:40:00,47.48,47.7,47.46,47.64,349610.0,43.8602,44.0634,43.8417,44.008,349610.0
2021-10-04 15:50:00,47.64,47.64,47.47,47.62,1035140.0,44.008,44.008,43.851,43.9895,1035140.0
2021-10-05 09:30:00,47.67,47.84,47.53,47.65,418150.0,44.0357,44.1928,43.9064,44.0172,418150.0
2021-10-05 09:40:00,47.68,47.79,47.63,47.79,113010.0,44.045,44.1466,43.9988,44.1466,113010.0
2021-10-05 09:50:00,47.79,47.87,47.65,47.74,58630.0,44.1466,44.2205,44.0172,44.1004,58630.0
2021-10-05 10:00:00,47.72,47.96,47.72,47.95,59790.0,44.0819,44.3036,44.0819,44.2944,59790.0
2021-10-05 10:10:00,48.0,48.13,47.99,48.1,98530.0,44.3406,44.4607,44.3313,44.4329,98530.0
2021-10-05 10:20:00,48.15,48.21,48.07,48.16,73500.0,44.4791,44.5346,44.4052,44.4884,73500.0
2021-10-05 10:30:00,48.16,48.27,48.09,48.1,128760.0,44.4884,44.59,44.4237,44.4329,128760.0
2021-10-05 10:40:00,48.15,48.33,48.15,48.3,116330.0,44.4791,44.6454,44.4791,44.6177,116330.0
2021-10-05 10:50:00,48.28,48.43,48.27,48.43,115460.0,44.5992,44.7378,44.59,44.7378,115460.0
2021-10-05 11:00:00,48.44,48.53,48.39,48.52,129310.0,44.747,44.8302,44.7008,44.8209,129310.0
2021-10-05 11:10:00,48.53,48.6,48.44,48.47,132170.0,44.8302,44.8948,44.747,44.7747,132170.0
2021-10-05 11:20:00,48.48,48.6,48.48,48.52,157720.0,44.784,44.8948,44.784,44.8209,157720.0
2021-10-05 11:30:00,48.52,48.6,48.49,48.49,131670.0,44.8209,44.8948,44.7932,44.7932,131670.0
2021-10-05 11:40:00,48.49,48.49,48.43,48.45,70470.0,44.7932,44.7932,44.7378,44.7563,70470.0
2021-10-05 11:50:00,48.46,48.64,48.46,48.64,82050.0,44.7655,44.9318,44.7655,44.9318,82050.0
2021-10-05 12:00:00,48.63,48.74,48.56,48.74,161800.0,44.9225,45.0241,44.8579,45.0241,161800.0
2021-10-05 12:10:00,48.76,48.79,48.71,48.73,160850.0,45.0426,45.0703,44.9964,45.0149,160850.0
2021-10-05 12:20:00,48.73,48.79,48.7,48.74,83830.0,45.0149,45.0703,44.9872,45.0241,83830.0
2021-10-05 12:30:00,48.76,48.82,48.73,48.82,118480.0,45.0426,45.098,45.0149,45.098,118480.0
2021-10-05 12:40:00,48.82,48.9,48.79,48.89,125310.0,45.098,45.1719,45.0703,45.1627,125310.0
2021-10-05 12:50:00,48.88,48.91,48.84,48.86,96990.0,45.1535,45.1812,45.1165,45.135,96990.0
2021-10-05 13:00:00,48.85,48.87,48.78,48.87,105940.0,45.1258,45.1442,45.0611,45.1442,105940.0
2021-10-05 13:10:00,48.85,48.91,48.85,48.9,75150.0,45.1258,45.1812,45.1258,45.1719,75150.0
2021-10-05 13:20:00,48.92,48.93,48.88,48.92,52380.0,45.1904,45.1997,45.1535,45.1904,52380.0
2021-10-05 13:30:00,48.93,48.96,48.84,48.87,127940.0,45.1997,45.2274,45.1165,45.1442,127940.0
2021-10-05 13:40:00,48.87,48.94,48.87,48.94,76390.0,45.1442,45.2089,45.1442,45.2089,76390.0
2021-10-05 13:50:00,48.94,48.95,48.9,48.95,60200.0,45.2089,45.2181,45.1719,45.2181,60200.0
2021-10-05 14:00:00,48.94,48.98,48.89,48.92,58560.0,45.2089,45.2458,45.1627,45.1904,58560.0
2021-10-05 14:10:00,48.91,48.93,48.86,48.9,68870.0,45.1812,45.1997,45.135,45.1719,68870.0
2021-10-05 14:20:00,48.88,48.94,48.86,48.93,65930.0,45.1535,45.2089,45.135,45.1997,65930.0
2021-10-05 14:30:00,48.94,48.96,48.9,48.91,68970.0,45.2089,45.2274,45.1719,45.1812,68970.0
2021-10-05 14:40:00,48.92,48.97,48.92,48.95,64730.0,45.1904,45.2366,45.1904,45.2181,64730.0
2021-10-05 14:50:00,48.96,48.98,48.92,48.94,100360.0,45.2274,45.2458,45.1904,45.2089,100360.0
2021-10-05 15:00:00,48.93,48.94,48.89,48.89,89750.0,45.1997,45.2089,45.1627,45.1627,89750.0
2021-10-05 15:10:00,48.9,48.94,48.87,48.89,132870.0,45.1719,45.2089,45.1442,45.1627,132870.0
2021-10-05 15:20:00,48.89,48.91,48.8,48.81,192330.0,45.1627,45.1812,45.0796,45.0888,192330.0
2021-10-05 15:30:00,48.81,48.83,48.77,48.79,386640.0,45.0888,45.1073,45.0519,45.0703,386640.0
2021-10-05 15:40:00,48.79,48.83,48.74,48.75,413270.0,45.0703,45.1073,45.0241,45.0334,413270.0
2021-10-05 15:50:00,48.74,48.74,48.48,48.54,1610650.0,45.0241,45.0241,44.784,44.8394,1610650.0
2021-10-06 09:30:00,48.31,48.59,48.01,48.51,243380.0,44.6269,44.8856,44.3498,44.8117,243380.0
2021-10-06 09:40:00,48.53,48.58,48.37,48.37,87730.0,44.8302,44.8763,44.6824,44.6824,87730.0
2021-10-06 09:50:00,48.39,48.39,48.12,48.2,114590.0,44.7008,44.7008,44.4514,44.5253,114590.0
2021-10-06 10:00:00,48.19,48.22,47.97,48.21,163930.0,44.5161,44.5438,44.3128,44.5346,163930.0
2021-10-06 10:10:00,48.19,48.42,48.1,48.35,154330.0,44.5161,44.7285,44.4329,44.6639,154330.0
2021-10-06 10:20:00,48.37,48.64,48.37,48.5,218740.0,44.6824,44.9318,44.6824,44.8024,218740.0
2021-10-06 10:30:00,48.52,48.69,48.48,48.52,215010.0,44.8209,44.978,44.784,44.8209,215010.0
2021-10-06 10:40:00,48.52,48.59,48.41,48.59,234490.0,44.8209,44.8856,44.7193,44.8856,234490.0
2021-10-06 10:50:00,48.6,48.6,48.37,48.42,103160.0,44.8948,44.8948,44.6824,44.7285,103160.0
2021-10-06 11:00:00,48.38,48.45,48.3,48.34,105460.0,44.6916,44.7563,44.6177,44.6546,105460.0
2021-10-06 11:10:00,48.3,48.34,48.22,48.27,75040.0,44.6177,44.6546,44.5438,44.59,75040.0
2021-10-06 11:20:00,48.25,48.25,48.08,48.13,120320.0,44.5715,44.5715,44.4145,44.4607,120320.0
2021-10-06 11:30:00,48.14,48.27,48.11,48.22,73800.0,44.4699,44.59,44.4422,44.5438,73800.0
2021-10-06 11:40:00,48.21,48.25,48.16,48.17,72960.0,44.5346,44.5715,44.4884,44.4976,72960.0
2021-10-06 11:50:00,48.17,48.35,48.17,48.34,140140.0,44.4976,44.6639,44.4976,44.6546,140140.0
2021-10-06 12:00:00,48.35,48.37,48.12,48.15,113590.0,44.6639,44.6824,44.4514,44.4791,113590.0
2021-10-06 12:10:00,48.17,48.2,48.13,48.17,89840.0,44.4976,44.5253,44.4607,44.4976,89840.0
2021-10-06 12:20:00,48.17,48.23,48.09,48.1,82150.0,44.4976,44.553,44.4237,44.4329,82150.0
2021-10-06 12:30:00,48.08,48.16,48.07,48.15,46490.0,44.4145,44.4884,44.4052,44.4791,46490.0
2021-10-06 12:40:00,48.22,48.26,48.16,48.16,22000.0,44.5438,44.5807,44.4884,44.4884,22000.0
2021-10-06 12:50:00,48.2,48.28,48.16,48.21,59700.0,44.5253,44.5992,44.4884,44.5346,59700.0
2021-10-06 13:00:00,48.22,48.27,48.16,48.2,91960.0,44.5438,44.59,44.4884,44.5253,91960.0
2021-10-06 13:10:00,48.2,48.3,48.18,48.26,43990.0,44.5253,44.6177,44.5068,44.5807,43990.0
2021-10-06 13:20:00,48.27,48.4,48.25,48.39,61910.0,44.59,44.7101,44.5715,44.7008,61910.0
2021-10-06 13:30:00,48.4,48.63,48.4,48.63,72450.0,44.7101,44.9225,44.7101,44.9225,72450.0
2021-10-06 13:40:00,48.62,48.64,48.58,48.61,42060.0,44.9133,44.9318,44.8763,44.9041,42060.0
2021-10-06 13:50:00,48.61,48.62,48.53,48.62,46320.0,44.9041,44.9133,44.8302,44.9133,46320.0
2021-10-06 14:00:00,48.64,48.71,48.59,48.64,58940.0,44.9318,44.9964,44.8856,44.9318,58940.0
2021-10-06 14:10:00,48.71,48.8,48.71,48.79,97390.0,44.9964,45.0796,44.9964,45.0703,97390.0
2021-10-06 14:20:00,48.79,48.8,48.71,48.78,42400.0,45.0703,45.0796,44.9964,45.0611,42400.0
2021-10-06 14:30:00,48.79,48.84,48.75,48.77,71790.0,45.0703,45.1165,45.0334,45.0519,71790.0
2021-10-06 14:40:00,48.84,48.84,48.76,48.77,35400.0,45.1165,45.1165,45.0426,45.0519,35400.0
2021-10-06 14:50:00,48.76,48.81,48.63,48.65,100120.0,45.0426,45.0888,44.9225,44.941,100120.0
2021-10-06 15:00:00,48.65,48.69,48.58,48.58,47440.0,44.941,44.978,44.8763,44.8763,47440.0
2021-10-06 15:10:00,48.61,48.71,48.61,48.64,50050.0,44.9041,44.9964,44.9041,44.9318,50050.0
2021-10-06 15:20:00,48.64,48.68,48.6,48.66,84270.0,44.9318,44.9687,44.8948,44.9502,84270.0
2021-10-06 15:30:00,48.65,48.66,48.55,48.59,77070.0,44.941,44.9502,44.8486,44.8856,77070.0
2021-10-06 15:40:00,48.6,48.74,48.58,48.7,175030.0,44.8948,45.0241,44.8763,44.9872,175030.0
2021-10-06 15:50:00,48.71,48.94,48.71,48.87,783400.0,44.9964,45.2089,44.9964,45.1442,783400.0
2021-10-07 09:30:00,49.3,49.66,49.26,49.42,370290.0,45.5415,45.874,45.5045,45.6523,370290.0
2021-10-07 09:40:00,49.41,49.55,49.41,49.46,80610.0,45.6431,45.7724,45.6431,45.6893,80610.0
2021-10-07 09:50:00,49.52,49.63,49.39,49.63,88780.0,45.7447,45.8463,45.6246,45.8463,88780.0
2021-10-07 10:00:00,49.65,49.79,49.58,49.78,133970.0,45.8648,45.9941,45.8001,45.9849,133970.0
2021-10-07 10:10:00,49.77,49.85,49.76,49.83,101010.0,45.9756,46.0495,45.9664,46.031,101010.0
2021-10-07 10:20:00,49.82,49.83,49.75,49.8,100370.0,46.0218,46.031,45.9571,46.0033,100370.0
2021-10-07 10:30:00,49.82,49.92,49.74,49.74,129420.0,46.0218,46.1142,45.9479,45.9479,129420.0
2021-10-07 10:40:00,49.76,49.83,49.75,49.83,68560.0,45.9664,46.031,45.9571,46.031,68560.0
2021-10-07 10:50:00,49.83,49.88,49.8,49.82,69600.0,46.031,46.0772,46.0033,46.0218,69600.0
2021-10-07 11:00:00,49.81,49.82,49.75,49.76,89300.0,46.0126,46.0218,45.9571,45.9664,89300.0
2021-10-07 11:10:00,49.75,49.77,49.64,49.66,135110.0,45.9571,45.9756,45.8555,45.874,135110.0
2021-10-07 11:20:00,49.66,49.76,49.66,49.72,96050.0,45.874,45.9664,45.874,45.9294,96050.0
2021-10-07 11:30:00,49.72,49.85,49.72,49.85,268560.0,45.9294,46.0495,45.9294,46.0495,268560.0
2021-10-07 11:40:00,49.85,49.92,49.85,49.92,134530.0,46.0495,46.1142,46.0495,46.1142,134530.0
2021-10-07 11:50:00,49.9,49.99,49.9,49.95,135870.0,46.0957,46.1788,46.0957,46.1419,135870.0
2021-10-07 12:00:00,49.94,49.98,49.9,49.92,124410.0,46.1327,46.1696,46.0957,46.1142,124410.0
2021-10-07 12:10:00,49.9,49.92,49.86,49.9,126170.0,46.0957,46.1142,46.0588,46.0957,126170.0
2021-10-07 12:20:00,49.89,49.89,49.84,49.85,90050.0,46.0865,46.0865,46.0403,46.0495,90050.0
2021-10-07 12:30:00,49.86,49.91,49.86,49.9,158640.0,46.0588,46.1049,46.0588,46.0957,158640.0
2021-10-07 12:40:00,49.91,49.91,49.83,49.88,106240.0,46.1049,46.1049,46.031,46.0772,106240.0
2021-10-07 12:50:00,49.86,49.91,49.83,49.91,73200.0,46.0588,46.1049,46.031,46.1049,73200.0
2021-10-07 13:00:00,49.9,49.9,49.84,49.85,173330.0,46.0957,46.0957,46.0403,46.0495,173330.0
2021-10-07 13:10:00,49.86,49.87,49.83,49.84,60750.0,46.0588,46.068,46.031,46.0403,60750.0
2021-10-07 13:20:00,49.85,49.86,49.8,49.85,79800.0,46.0495,46.0588,46.0033,46.0495,79800.0
2021-10-07 13:30:00,49.85,49.85,49.73,49.76,187200.0,46.0495,46.0495,45.9387,45.9664,187200.0
2021-10-07 13:40:00,49.75,49.8,49.66,49.66,97930.0,45.9571,46.0033,45.874,45.874,97930.0
2021-10-07 13:50:00,49.65,49.67,49.61,49.64,114190.0,45.8648,45.8832,45.8278,45.8555,114190.0
2021-10-07 14:00:00,49.64,49.67,49.49,49.51,98410.0,45.8555,45.8832,45.717,45.7354,98410.0
2021-10-07 14:10:00,49.52,49.65,49.51,49.63,167520.0,45.7447,45.8648,45.7354,45.8463,167520.0
2021-10-07 14:20:00,49.63,49.66,49.61,49.66,91350.0,45.8463,45.874,45.8278,45.874,91350.0
2021-10-07 14:30:00,49.65,49.68,49.56,49.56,88780.0,45.8648,45.8925,45.7816,45.7816,88780.0
2021-10-07 14:40:00,49.57,49.58,49.5,49.53,61520.0,45.7909,45.8001,45.7262,45.7539,61520.0
2021-10-07 14:50:00,49.51,49.52,49.43,49.44,46800.0,45.7354,45.7447,45.6615,45.6708,46800.0
2021-10-07 15:00:00,49.42,49.56,49.41,49.54,102520.0,45.6523,45.7816,45.6431,45.7632,102520.0
2021-10-07 15:10:00,49.54,49.58,49.5,49.56,54400.0,45.7632,45.8001,45.7262,45.7816,54400.0
2021-10-07 15:20:00,49.55,49.6,49.54,49.58,82170.0,45.7724,45.8186,45.7632,45.8001,82170.0
2021-10-07 15:30:00,49.56,49.57,49.52,49.52,215510.0,45.7816,45.7909,45.7447,45.7447,215510.0
2021-10-07 15:40:00,49.52,49.57,49.43,49.44,247430.0,45.7447,45.7909,45.6615,45.6708,247430.0
2021-10-07 15:50:00,49.43,49.45,49.33,49.39,1089730.0,45.6615,45.68,45.5692,45.6246,1089730.0
2021-10-08 09:30:00,49.68,49.8,49.16,49.31,293210.0,45.8925,46.0033,45.4121,45.5507,293210.0
2021-10-08 09:40:00,49.33,49.55,49.26,49.44,108520.0,45.5692,45.7724,45.5045,45.6708,108520.0
2021-10-08 09:50:00,49.37,49.46,49.27,49.33,53700.0,45.6061,45.6893,45.5137,45.5692,53700.0
2021-10-08 10:00:00,49.29,49.5,49.29,49.45,77770.0,45.5322,45.7262,45.5322,45.68,77770.0
2021-10-08 10:10:00,49.43,49.51,49.39,49.51,57560.0,45.6615,45.7354,45.6246,45.7354,57560.0
2021-10-08 10:20:00,49.46,49.53,49.43,49.5,45370.0,45.6893,45.7539,45.6615,45.7262,45370.0
2021-10-08 10:30:00,49.51,49.51,49.29,49.31,57120.0,45.7354,45.7354,45.5322,45.5507,57120.0
2021-10-08 10:40:00,49.29,49.33,49.13,49.33,100170.0,45.5322,45.5692,45.3844,45.5692,100170.0
2021-10-08 10:50:00,49.33,49.48,49.32,49.41,67070.0,45.5692,45.7077,45.5599,45.6431,67070.0
2021-10-08 11:00:00,49.42,49.45,49.33,49.45,62260.0,45.6523,45.68,45.5692,45.68,62260.0
2021-10-08 11:10:00,49.43,49.48,49.41,49.46,62650.0,45.6615,45.7077,45.6431,45.6893,62650.0
2021-10-08 11:20:00,49.42,49.44,49.34,49.37,60000.0,45.6523,45.6708,45.5784,45.6061,60000.0
2021-10-08 11:30:00,49.34,49.42,49.28,49.3,102590.0,45.5784,45.6523,45.523,45.5415,102590.0
2021-10-08 11:40:00,49.29,49.33,49.26,49.26,69980.0,45.5322,45.5692,45.5045,45.5045,69980.0
2021-10-08 11:50:00,49.27,49.32,49.22,49.29,62860.0,45.5137,45.5599,45.4676,45.5322,62860.0
2021-10-08 12:00:00,49.3,49.37,49.29,49.37,42610.0,45.5415,45.6061,45.5322,45.6061,42610.0
2021-10-08 12:10:00,49.35,49.39,49.3,49.37,51000.0,45.5876,45.6246,45.5415,45.6061,51000.0
2021-10-08 12:20:00,49.36,49.37,49.32,49.33,35450.0,45.5969,45.6061,45.5599,45.5692,35450.0
2021-10-08 12:30:00,49.33,49.42,49.33,49.42,43010.0,45.5692,45.6523,45.5692,45.6523,43010.0
2021-10-08 12:40:00,49.4,49.45,49.38,49.38,74700.0,45.6338,45.68,45.6154,45.6154,74700.0
2021-10-08 12:50:00,49.38,49.41,49.35,49.37,31040.0,45.6154,45.6431,45.5876,45.6061,31040.0
2021-10-08 13:00:00,49.36,49.38,49.31,49.32,14000.0,45.5969,45.6154,45.5507,45.5599,14000.0
2021-10-08 13:10:00,49.31,49.34,49.21,49.21,63400.0,45.5507,45.5784,45.4583,45.4583,63400.0
2021-10-08 13:20:00,49.22,49.24,49.19,49.21,70000.0,45.4676,45.486,45.4398,45.4583,70000.0
2021-10-08 13:30:00,49.2,49.25,49.19,49.22,51070.0,45.4491,45.4953,45.4398,45.4676,51070.0
2021-10-08 13:40:00,49.2,49.28,49.2,49.28,34810.0,45.4491,45.523,45.4491,45.523,34810.0
2021-10-08 13:50:00,49.29,49.38,49.29,49.37,67410.0,45.5322,45.6154,45.5322,45.6061,67410.0
2021-10-08 14:00:00,49.37,49.42,49.36,49.38,102750.0,45.6061,45.6523,45.5969,45.6154,102750.0
2021-10-08 14:10:00,49.38,49.46,49.37,49.44,75890.0,45.6154,45.6893,45.6061,45.6708,75890.0
2021-10-08 14:20:00,49.44,49.52,49.42,49.5,109190.0,45.6708,45.7447,45.6523,45.7262,109190.0
2021-10-08 14:30:00,49.5,49.5,49.44,49.48,33050.0,45.7262,45.7262,45.6708,45.7077,33050.0
2021-10-08 14:40:00,49.47,49.5,49.44,49.5,35360.0,45.6985,45.7262,45.6708,45.7262,35360.0
2021-10-08 14:50:00,49.49,49.5,49.46,49.49,123240.0,45.717,45.7262,45.6893,45.717,123240.0
2021-10-08 15:00:00,49.49,49.53,49.46,49.48,111520.0,45.717,45.7539,45.6893,45.7077,111520.0
2021-10-08 15:10:00,49.48,49.5,49.42,49.45,75520.0,45.7077,45.7262,45.6523,45.68,75520.0
2021-10-08 15:20:00,49.45,49.48,49.41,49.47,82770.0,45.68,45.7077,45.6431,45.6985,82770.0
2021-10-08 15:30:00,49.47,49.48,49.37,49.38,80720.0,45.6985,45.7077,45.6061,45.6154,80720.0
2021-10-08 15:40:00,49.38,49.39,49.32,49.33,181390.0,45.6154,45.6246,45.5599,45.5692,181390.0
2021-10-08 15:50:00,49.28,49.38,49.26,49.26,1028540.0,45.523,45.6154,45.5045,45.5045,1028540.0
2021-10-11 09:30:00,49.19,49.4,49.09,49.4,346830.0,45.4398,45.6338,45.3475,45.6338,346830.0
2021-10-11 09:40:00,49.5,49.65,49.45,49.65,243900.0,45.7262,45.8648,45.68,45.8648,243900.0
2021-10-11 09:50:00,49.67,49.76,49.66,49.71,97300.0,45.8832,45.9664,45.874,45.9202,97300.0
2021-10-11 10:00:00,49.72,49.85,49.72,49.8,123560.0,45.9294,46.0495,45.9294,46.0033,123560.0
2021-10-11 10:10:00,49.83,49.87,49.78,49.86,61790.0,46.031,46.068,45.9849,46.0588,61790.0
2021-10-11 10:20:00,49.87,49.91,49.84,49.86,42530.0,46.068,46.1049,46.0403,46.0588,42530.0
2021-10-11 10:30:00,49.88,49.88,49.82,49.87,30150.0,46.0772,46.0772,46.0218,46.068,30150.0
2021-10-11 10:40:00,49.84,49.84,49.71,49.74,57680.0,46.0403,46.0403,45.9202,45.9479,57680.0
2021-10-11 10:50:00,49.77,49.82,49.74,49.77,53870.0,45.9756,46.0218,45.9479,45.9756,53870.0
2021-10-11 11:00:00,49.79,49.9,49.78,49.9,77620.0,45.9941,46.0957,45.9849,46.0957,77620.0
2021-10-11 11:10:00,49.88,49.96,49.82,49.87,112800.0,46.0772,46.1511,46.0218,46.068,112800.0
2021-10-11 11:20:00,49.88,49.92,49.85,49.89,56170.0,46.0772,46.1142,46.0495,46.0865,56170.0
2021-10-11 11:30:00,49.88,49.93,49.86,49.92,45600.0,46.0772,46.1234,46.0588,46.1142,45600.0
2021-10-11 11:40:00,49.93,49.94,49.86,49.88,51080.0,46.1234,46.1327,46.0588,46.0772,51080.0
2021-10-11 11:50:00,49.88,49.9,49.83,49.89,42900.0,46.0772,46.0957,46.031,46.0865,42900.0
2021-10-11 12:00:00,49.89,49.89,49.72,49.78,59740.0,46.0865,46.0865,45.9294,45.9849,59740.0
2021-10-11 12:10:00,49.78,49.79,49.67,49.71,75410.0,45.9849,45.9941,45.8832,45.9202,75410.0
2021-10-11 12:20:00,49.73,49.78,49.69,49.73,62730.0,45.9387,45.9849,45.9017,45.9387,62730.0
2021-10-11 12:30:00,49.71,49.72,49.66,49.71,45750.0,45.9202,45.9294,45.874,45.9202,45750.0
2021-10-11 12:40:00,49.71,49.71,49.67,49.69,41280.0,45.9202,45.9202,45.8832,45.9017,41280.0
2021-10-11 12:50:00,49.67,49.71,49.64,49.71,57250.0,45.8832,45.9202,45.8555,45.9202,57250.0
2021-10-11 13:00:00,49.72,49.72,49.57,49.58,46710.0,45.9294,45.9294,45.7909,45.8001,46710.0
2021-10-11 13:10:00,49.61,49.64,49.6,49.6,35000.0,45.8278,45.8555,45.8186,45.8186,35000.0
2021-10-11 13:20:00,49.61,49.61,49.47,49.49,65520.0,45.8278,45.8278,45.6985,45.717,65520.0
2021-10-11 13:30:00,49.49,49.56,49.46,49.55,76020.0,45.717,45.7816,45.6893,45.7724,76020.0
2021-10-11 13:40:00,49.54,49.59,49.5,49.52,52320.0,45.7632,45.8093,45.7262,45.7447,52320.0
2021-10-11 13:50:00,49.5,49.54,49.49,49.53,46010.0,45.7262,45.7632,45.717,45.7539,46010.0
2021-10-11 14:00:00,49.52,49.59,49.5,49.58,27000.0,45.7447,45.8093,45.7262,45.8001,27000.0
2021-10-11 14:10:00,49.6,49.65,49.59,49.63,69350.0,45.8186,45.8648,45.8093,45.8463,69350.0
2021-10-11 14:20:00,49.63,49.64,49.6,49.64,31580.0,45.8463,45.8555,45.8186,45.8555,31580.0
2021-10-11 14:30:00,49.64,49.66,49.57,49.6,76570.0,45.8555,45.874,45.7909,45.8186,76570.0
2021-10-11 14:40:00,49.61,49.68,49.6,49.68,36510.0,45.8278,45.8925,45.8186,45.8925,36510.0
2021-10-11 14:50:00,49.64,49.69,49.57,49.66,39280.0,45.8555,45.9017,45.7909,45.874,39280.0
2021-10-11 15:00:00,49.67,49.67,49.61,49.63,28110.0,45.8832,45.8832,45.8278,45.8463,28110.0
2021-10-11 15:10:00,49.64,49.68,49.62,49.63,92740.0,45.8555,45.8925,45.8371,45.8463,92740.0
2021-10-11 15:20:00,49.63,49.65,49.52,49.53,65880.0,45.8463,45.8648,45.7447,45.7539,65880.0
2021-10-11 15:30:00,49.53,49.55,49.49,49.49,109350.0,45.7539,45.7724,45.717,45.717,109350.0
2021-10-11 15:40:00,49.48,49.49,49.42,49.42,120080.0,45.7077,45.717,45.6523,45.6523,120080.0
2021-10-11 15:50:00,49.43,49.46,49.21,49.22,1087400.0,45.6615,45.6893,45.4583,45.4676,1087400.0
2021-10-12 09:30:00,49.58,49.67,49.3,49.41,259810.0,45.8001,45.8832,45.5415,45.6431,259810.0
2021-10-12 09:40:00,49.43,49.43,49.27,49.3,72010.0,45.6615,45.6615,45.5137,45.5415,72010.0
2021-10-12 09:50:00,49.3,49.52,49.28,49.3,72970.0,45.5415,45.7447,45.523,45.5415,72970.0
2021-10-12 10:00:00,49.27,49.42,49.26,49.31,88250.0,45.5137,45.6523,45.5045,45.5507,88250.0
2021-10-12 10:10:00,49.32,49.33,49.0,49.28,233780.0,45.5599,45.5692,45.2643,45.523,233780.0
2021-10-12 10:20:00,49.28,49.28,49.05,49.16,189640.0,45.523,45.523,45.3105,45.4121,189640.0
2021-10-12 10:30:00,49.14,49.14,48.88,48.95,215890.0,45.3937,45.3937,45.1535,45.2181,215890.0
2021-10-12 10:40:00,48.94,49.01,48.72,48.79,235600.0,45.2089,45.2736,45.0057,45.0703,235600.0
2021-10-12 10:50:00,48.78,48.81,48.57,48.57,284330.0,45.0611,45.0888,44.8671,44.8671,284330.0
2021-10-12 11:00:00,48.58,48.78,48.58,48.76,403710.0,44.8763,45.0611,44.8763,45.0426,403710.0
2021-10-12 11:10:00,48.76,48.78,48.59,48.61,112370.0,45.0426,45.0611,44.8856,44.9041,112370.0
2021-10-12 11:20:00,48.61,48.69,48.59,48.61,86510.0,44.9041,44.978,44.8856,44.9041,86510.0
2021-10-12 11:30:00,48.64,48.64,48.49,48.52,174860.0,44.9318,44.9318,44.7932,44.8209,174860.0
2021-10-12 11:40:00,48.54,48.64,48.53,48.64,103130.0,44.8394,44.9318,44.8302,44.9318,103130.0
2021-10-12 11:50:00,48.68,48.72,48.64,48.68,132090.0,44.9687,45.0057,44.9318,44.9687,132090.0
2021-10-12 12:00:00,48.73,48.8,48.72,48.75,92160.0,45.0149,45.0796,45.0057,45.0334,92160.0
2021-10-12 12:10:00,48.74,48.79,48.64,48.65,96370.0,45.0241,45.0703,44.9318,44.941,96370.0
2021-10-12 12:20:00,48.65,48.65,48.56,48.6,213810.0,44.941,44.941,44.8579,44.8948,213810.0
2021-10-12 12:30:00,48.61,48.63,48.48,48.5,280400.0,44.9041,44.9225,44.784,44.8024,280400.0
2021-10-12 12:40:00,48.53,48.58,48.47,48.5,109990.0,44.8302,44.8763,44.7747,44.8024,109990.0
2021-10-12 12:50:00,48.5,48.5,48.37,48.37,128950.0,44.8024,44.8024,44.6824,44.6824,128950.0
2021-10-12 13:00:00,48.36,48.39,48.32,48.32,103750.0,44.6731,44.7008,44.6362,44.6362,103750.0
2021-10-12 13:10:00,48.35,48.39,48.35,48.38,257200.0,44.6639,44.7008,44.6639,44.6916,257200.0
2021-10-12 13:20:00,48.39,48.42,48.23,48.27,101590.0,44.7008,44.7285,44.553,44.59,101590.0
2021-10-12 13:30:00,48.27,48.3,48.2,48.26,96600.0,44.59,44.6177,44.5253,44.5807,96600.0
2021-10-12 13:40:00,48.3,48.32,48.24,48.26,67340.0,44.6177,44.6362,44.5623,44.5807,67340.0
2021-10-12 13:50:00,48.26,48.3,48.24,48.27,217780.0,44.5807,44.6177,44.5623,44.59,217780.0
2021-10-12 14:00:00,48.26,48.44,48.25,48.4,492700.0,44.5807,44.747,44.5715,44.7101,492700.0
2021-10-12 14:10:00,48.41,48.66,48.4,48.6,140340.0,44.7193,44.9502,44.7101,44.8948,140340.0
2021-10-12 14:20:00,48.61,48.62,48.47,48.5,139310.0,44.9041,44.9133,44.7747,44.8024,139310.0
2021-10-12 14:30:00,48.5,48.51,48.33,48.35,103520.0,44.8024,44.8117,44.6454,44.6639,103520.0
2021-10-12 14:40:00,48.34,48.39,48.34,48.39,141990.0,44.6546,44.7008,44.6546,44.7008,141990.0
2021-10-12 14:50:00,48.38,48.47,48.38,48.41,92720.0,44.6916,44.7747,44.6916,44.7193,92720.0
2021-10-12 15:00:00,48.43,48.43,48.36,48.42,138840.0,44.7378,44.7378,44.6731,44.7285,138840.0
2021-10-12 15:10:00,48.45,48.51,48.42,48.44,92390.0,44.7563,44.8117,44.7285,44.747,92390.0
2021-10-12 15:20:00,48.43,48.61,48.43,48.57,133130.0,44.7378,44.9041,44.7378,44.8671,133130.0
2021-10-12 15:30:00,48.57,48.63,48.53,48.55,258390.0,44.8671,44.9225,44.8302,44.8486,258390.0
2021-10-12 15:40:00,48.55,48.56,48.42,48.48,269500.0,44.8486,44.8579,44.7285,44.784,269500.0
2021-10-12 15:50:00,48.47,48.61,48.41,48.54,1196640.0,44.7747,44.9041,44.7193,44.8394,1196640.0
2021-10-13 09:30:00,48.12,48.43,48.05,48.32,621060.0,44.4514,44.7378,44.3868,44.6362,621060.0
2021-10-13 09:40:00,48.31,48.34,48.1,48.1,234940.0,44.6269,44.6546,44.4329,44.4329,234940.0
2021-10-13 09:50:00,48.1,48.13,47.96,48.02,244130.0,44.4329,44.4607,44.3036,44.359,244130.0
2021-10-13 10:00:00,48.03,48.35,48.03,48.33,310740.0,44.3683,44.6639,44.3683,44.6454,310740.0
2021-10-13 10:10:00,48.35,48.46,48.15,48.41,343950.0,44.6639,44.7655,44.4791,44.7193,343950.0
2021-10-13 10:20:00,48.43,48.45,48.26,48.31,130130.0,44.7378,44.7563,44.5807,44.6269,130130.0
2021-10-13 10:30:00,48.29,48.45,48.25,48.33,149660.0,44.6085,44.7563,44.5715,44.6454,149660.0
2021-10-13 10:40:00,48.35,48.47,48.34,48.37,98390.0,44.6639,44.7747,44.6546,44.6824,98390.0
2021-10-13 10:50:00,48.37,48.4,48.31,48.36,73800.0,44.6824,44.7101,44.6269,44.6731,73800.0
2021-10-13 11:00:00,48.37,48.48,48.36,48.41,106950.0,44.6824,44.784,44.6731,44.7193,106950.0
2021-10-13 11:10:00,48.41,48.48,48.4,48.46,96140.0,44.7193,44.784,44.7101,44.7655,96140.0
2021-10-13 11:20:00,48.45,48.46,48.39,48.41,102430.0,44.7563,44.7655,44.7008,44.7193,102430.0
2021-10-13 11:30:00,48.43,48.43,48.28,48.32,89290.0,44.7378,44.7378,44.5992,44.6362,89290.0
2021-10-13 11:40:00,48.34,48.47,48.34,48.38,329800.0,44.6546,44.7747,44.6546,44.6916,329800.0
2021-10-13 11:50:00,48.39,48.43,48.32,48.35,137140.0,44.7008,44.7378,44.6362,44.6639,137140.0
2021-10-13 12:00:00,48.37,48.37,48.31,48.35,59240.0,44.6824,44.6824,44.6269,44.6639,59240.0
2021-10-13 12:10:00,48.35,48.36,48.26,48.27,181670.0,44.6639,44.6731,44.5807,44.59,181670.0
2021-10-13 12:20:00,48.28,48.32,48.23,48.32,68040.0,44.5992,44.6362,44.553,44.6362,68040.0
2021-10-13 12:30:00,48.3,48.32,48.27,48.3,78120.0,44.6177,44.6362,44.59,44.6177,78120.0
2021-10-13 12:40:00,48.3,48.33,48.17,48.21,97710.0,44.6177,44.6454,44.4976,44.5346,97710.0
2021-10-13 12:50:00,48.23,48.26,48.2,48.24,68230.0,44.553,44.5807,44.5253,44.5623,68230.0
2021-10-13 13:00:00,48.25,48.31,48.22,48.31,54550.0,44.5715,44.6269,44.5438,44.6269,54550.0
2021-10-13 13:10:00,48.32,48.35,48.28,48.34,76240.0,44.6362,44.6639,44.5992,44.6546,76240.0
2021-10-13 13:20:00,48.32,48.42,48.31,48.37,162750.0,44.6362,44.7285,44.6269,44.6824,162750.0
2021-10-13 13:30:00,48.39,48.45,48.39,48.45,184810.0,44.7008,44.7563,44.7008,44.7563,184810.0
2021-10-13 13:40:00,48.44,48.45,48.39,48.39,69370.0,44.747,44.7563,44.7008,44.7008,69370.0
2021-10-13 13:50:00,48.39,48.44,48.37,48.37,99220.0,44.7008,44.747,44.6824,44.6824,99220.0
2021-10-13 14:00:00,48.38,48.53,48.31,48.44,148530.0,44.6916,44.8302,44.6269,44.747,148530.0
2021-10-13 14:10:00,48.42,48.47,48.37,48.4,84800.0,44.7285,44.7747,44.6824,44.7101,84800.0
2021-10-13 14:20:00,48.42,48.45,48.35,48.35,106010.0,44.7285,44.7563,44.6639,44.6639,106010.0
2021-10-13 14:30:00,48.35,48.41,48.35,48.36,88460.0,44.6639,44.7193,44.6639,44.6731,88460.0
2021-10-13 14:40:00,48.35,48.36,48.31,48.35,179270.0,44.6639,44.6731,44.6269,44.6639,179270.0
2021-10-13 14:50:00,48.35,48.42,48.35,48.39,83620.0,44.6639,44.7285,44.6639,44.7008,83620.0
2021-10-13 15:00:00,48.38,48.43,48.34,48.43,159080.0,44.6916,44.7378,44.6546,44.7378,159080.0
2021-10-13 15:10:00,48.43,48.44,48.38,48.4,152260.0,44.7378,44.747,44.6916,44.7101,152260.0
2021-10-13 15:20:00,48.41,48.41,48.34,48.34,118530.0,44.7193,44.7193,44.6546,44.6546,118530.0
2021-10-13 15:30:00,48.34,48.42,48.34,48.36,391200.0,44.6546,44.7285,44.6546,44.6731,391200.0
2021-10-13 15:40:00,48.36,48.42,48.33,48.4,356710.0,44.6731,44.7285,44.6454,44.7101,356710.0
2021-10-13 15:50:00,48.39,48.54,48.39,48.52,1431040.0,44.7008,44.8394,44.7008,44.8209,1431040.0
2021-10-14 09:30:00,49.14,49.33,49.08,49.33,463230.0,45.3937,45.5692,45.3382,45.5692,463230.0
2021-10-14 09:40:00,49.36,49.5,49.32,49.45,232080.0,45.5969,45.7262,45.5599,45.68,232080.0
2021-10-14 09:50:00,49.47,49.5,49.29,49.37,129480.0,45.6985,45.7262,45.5322,45.6061,129480.0
2021-10-14 10:00:00,49.37,49.49,49.3,49.48,179010.0,45.6061,45.717,45.5415,45.7077,179010.0
2021-10-14 10:10:00,49.5,49.66,49.47,49.61,120720.0,45.7262,45.874,45.6985,45.8278,120720.0
2021-10-14 10:20:00,49.58,49.64,49.53,49.53,133260.0,45.8001,45.8555,45.7539,45.7539,133260.0
2021-10-14 10:30:00,49.56,49.66,49.52,49.65,272990.0,45.7816,45.874,45.7447,45.8648,272990.0
2021-10-14 10:40:00,49.66,49.84,49.63,49.82,172490.0,45.874,46.0403,45.8463,46.0218,172490.0
2021-10-14 10:50:00,49.82,49.84,49.74,49.77,73330.0,46.0218,46.0403,45.9479,45.9756,73330.0
2021-10-14 11:00:00,49.73,49.81,49.65,49.69,75530.0,45.9387,46.0126,45.8648,45.9017,75530.0
2021-10-14 11:10:00,49.67,49.8,49.67,49.73,126930.0,45.8832,46.0033,45.8832,45.9387,126930.0
2021-10-14 11:20:00,49.75,49.77,49.73,49.75,109410.0,45.9571,45.9756,45.9387,45.9571,109410.0
2021-10-14 11:30:00,49.76,49.84,49.75,49.84,121710.0,45.9664,46.0403,45.9571,46.0403,121710.0
2021-10-14 11:40:00,49.85,49.9,49.81,49.9,132730.0,46.0495,46.0957,46.0126,46.0957,132730.0
2021-10-14 11:50:00,49.9,49.91,49.82,49.88,91480.0,46.0957,46.1049,46.0218,46.0772,91480.0
2021-10-14 12:00:00,49.87,49.92,49.85,49.88,111890.0,46.068,46.1142,46.0495,46.0772,111890.0
2021-10-14 12:10:00,49.87,49.91,49.85,49.86,119380.0,46.068,46.1049,46.0495,46.0588,119380.0
2021-10-14 12:20:00,49.86,49.88,49.84,49.85,74020.0,46.0588,46.0772,46.0403,46.0495,74020.0
2021-10-14 12:30:00,49.86,49.9,49.86,49.9,82340.0,46.0588,46.0957,46.0588,46.0957,82340.0
2021-10-14 12:40:00,49.9,49.91,49.82,49.86,272580.0,46.0957,46.1049,46.0218,46.0588,272580.0
2021-10-14 12:50:00,49.85,49.86,49.82,49.84,149750.0,46.0495,46.0588,46.0218,46.0403,149750.0
2021-10-14 13:00:00,49.84,49.84,49.76,49.79,69510.0,46.0403,46.0403,45.9664,45.9941,69510.0
2021-10-14 13:10:00,49.8,49.8,49.76,49.78,82680.0,46.0033,46.0033,45.9664,45.9849,82680.0
2021-10-14 13:20:00,49.78,49.79,49.69,49.71,177950.0,45.9849,45.9941,45.9017,45.9202,177950.0
2021-10-14 13:30:00,49.71,49.77,49.7,49.75,363070.0,45.9202,45.9756,45.911,45.9571,363070.0
2021-10-14 13:40:00,49.74,49.74,49.7,49.71,153290.0,45.9479,45.9479,45.911,45.9202,153290.0
2021-10-14 13:50:00,49.72,49.74,49.69,49.72,155020.0,45.9294,45.9479,45.9017,45.9294,155020.0
2021-10-14 14:00:00,49.71,49.71,49.65,49.67,60090.0,45.9202,45.9202,45.8648,45.8832,60090.0
2021-10-14 14:10:00,49.68,49.72,49.67,49.72,82080.0,45.8925,45.9294,45.8832,45.9294,82080.0
2021-10-14 14:20:00,49.72,49.78,49.71,49.77,92670.0,45.9294,45.9849,45.9202,45.9756,92670.0
2021-10-14 14:30:00,49.76,49.76,49.71,49.72,68910.0,45.9664,45.9664,45.9202,45.9294,68910.0
2021-10-14 14:40:00,49.7,49.73,49.69,49.73,55400.0,45.911,45.9387,45.9017,45.9387,55400.0
2021-10-14 14:50:00,49.73,49.74,49.7,49.74,69000.0,45.9387,45.9479,45.911,45.9479,69000.0
2021-10-14 15:00:00,49.73,49.78,49.71,49.72,77790.0,45.9387,45.9849,45.9202,45.9294,77790.0
2021-10-14 15:10:00,49.71,49.76,49.7,49.75,81480.0,45.9202,45.9664,45.911,45.9571,81480.0
2021-10-14 15:20:00,49.74,49.76,49.69,49.73,95070.0,45.9479,45.9664,45.9017,45.9387,95070.0
2021-10-14 15:30:00,49.71,49.76,49.69,49.7,168090.0,45.9202,45.9664,45.9017,45.911,168090.0
2021-10-14 15:40:00,49.68,49.68,49.62,49.65,487570.0,45.8925,45.8925,45.8371,45.8648,487570.0
2021-10-14 15:50:00,49.65,49.79,49.57,49.77,1803500.0,45.8648,45.9941,45.7909,45.9756,1803500.0
2021-10-15 09:30:00,50.38,50.52,50.12,50.44,2138340.0,46.5391,46.6684,46.2989,46.5945,2138340.0
2021-10-15 09:40:00,50.45,50.5,50.33,50.45,373220.0,46.6038,46.65,46.4929,46.6038,373220.0
2021-10-15 09:50:00,50.45,50.55,50.39,50.54,354910.0,46.6038,46.6962,46.5484,46.6869,354910.0
2021-10-15 10:00:00,50.53,50.54,50.4,50.5,373360.0,46.6777,46.6869,46.5576,46.65,373360.0
2021-10-15 10:10:00,50.49,50.52,50.39,50.42,317880.0,46.6407,46.6684,46.5484,46.5761,317880.0
2021-10-15 10:20:00,50.42,50.49,50.38,50.38,137200.0,46.5761,46.6407,46.5391,46.5391,137200.0
2021-10-15 10:30:00,50.4,50.51,50.39,50.48,251170.0,46.5576,46.6592,46.5484,46.6315,251170.0
2021-10-15 10:40:00,50.48,50.53,50.45,50.49,406420.0,46.6315,46.6777,46.6038,46.6407,406420.0
2021-10-15 10:50:00,50.51,50.52,50.45,50.52,225030.0,46.6592,46.6684,46.6038,46.6684,225030.0
2021-10-15 11:00:00,50.52,50.59,50.48,50.49,153710.0,46.6684,46.7331,46.6315,46.6407,153710.0
2021-10-15 11:10:00,50.5,50.51,50.43,50.45,133010.0,46.65,46.6592,46.5853,46.6038,133010.0
2021-10-15 11:20:00,50.45,50.47,50.39,50.41,116770.0,46.6038,46.6223,46.5484,46.5668,116770.0
2021-10-15 11:30:00,50.39,50.41,50.27,50.27,85370.0,46.5484,46.5668,46.4375,46.4375,85370.0
2021-10-15 11:40:00,50.26,50.27,50.17,50.18,83110.0,46.4283,46.4375,46.3451,46.3544,83110.0
2021-10-15 11:50:00,50.18,50.2,50.13,50.14,100630.0,46.3544,46.3728,46.3082,46.3174,100630.0
2021-10-15 12:00:00,50.14,50.17,50.13,50.15,140380.0,46.3174,46.3451,46.3082,46.3266,140380.0
2021-10-15 12:10:00,50.15,50.19,50.14,50.16,249210.0,46.3266,46.3636,46.3174,46.3359,249210.0
2021-10-15 12:20:00,50.17,50.18,50.13,50.16,251000.0,46.3451,46.3544,46.3082,46.3359,251000.0
2021-10-15 12:30:00,50.16,50.19,50.12,50.15,185620.0,46.3359,46.3636,46.2989,46.3266,185620.0
2021-10-15 12:40:00,50.15,50.22,50.14,50.18,333730.0,46.3266,46.3913,46.3174,46.3544,333730.0
2021-10-15 12:50:00,50.18,50.18,50.15,50.15,146610.0,46.3544,46.3544,46.3266,46.3266,146610.0
2021-10-15 13:00:00,50.15,50.18,50.11,50.15,123970.0,46.3266,46.3544,46.2897,46.3266,123970.0
2021-10-15 13:10:00,50.16,50.16,50.12,50.16,106880.0,46.3359,46.3359,46.2989,46.3359,106880.0
2021-10-15 13:20:00,50.16,50.21,50.16,50.19,104090.0,46.3359,46.3821,46.3359,46.3636,104090.0
2021-10-15 13:30:00,50.19,50.21,50.18,50.2,159000.0,46.3636,46.3821,46.3544,46.3728,159000.0
2021-10-15 13:40:00,50.2,50.22,50.2,50.22,276920.0,46.3728,46.3913,46.3728,46.3913,276920.0
2021-10-15 13:50:00,50.22,50.28,50.22,50.25,139850.0,46.3913,46.4467,46.3913,46.419,139850.0
2021-10-15 14:00:00,50.24,50.28,50.24,50.26,99930.0,46.4098,46.4467,46.4098,46.4283,99930.0
2021-10-15 14:10:00,50.27,50.35,50.27,50.33,147060.0,46.4375,46.5114,46.4375,46.4929,147060.0
2021-10-15 14:20:00,50.33,50.37,50.33,50.35,135010.0,46.4929,46.5299,46.4929,46.5114,135010.0
2021-10-15 14:30:00,50.36,50.36,50.27,50.28,124340.0,46.5206,46.5206,46.4375,46.4467,124340.0
2021-10-15 14:40:00,50.27,50.27,50.23,50.24,366010.0,46.4375,46.4375,46.4006,46.4098,366010.0
2021-10-15 14:50:00,50.24,50.29,50.23,50.27,107490.0,46.4098,46.456,46.4006,46.4375,107490.0
2021-10-15 15:00:00,50.27,50.27,50.21,50.23,146130.0,46.4375,46.4375,46.3821,46.4006,146130.0
2021-10-15 15:10:00,50.23,50.28,50.22,50.26,139320.0,46.4006,46.4467,46.3913,46.4283,139320.0
2021-10-15 15:20:00,50.26,50.34,50.24,50.32,259950.0,46.4283,46.5022,46.4098,46.4837,259950.0
2021-10-15 15:30:00,50.32,50.38,50.32,50.36,342870.0,46.4837,46.5391,46.4837,46.5206,342870.0
2021-10-15 15:40:00,50.35,50.35,50.29,50.31,308540.0,46.5114,46.5114,46.456,46.4745,308540.0
2021-10-15 15:50:00,50.32,50.35,50.31,50.33,1870220.0,46.4837,46.5114,46.4745,46.4929,1870220.0
2021-10-18 09:30:00,50.04,50.17,49.87,50.06,454420.0,46.225,46.3451,46.068,46.2435,454420.0
2021-10-18 09:40:00,50.06,50.19,50.0,50.18,485210.0,46.2435,46.3636,46.1881,46.3544,485210.0
2021-10-18 09:50:00,50.18,50.3,50.16,50.2,248420.0,46.3544,46.4652,46.3359,46.3728,248420.0
2021-10-18 10:00:00,50.22,50.22,50.1,50.11,169160.0,46.3913,46.3913,46.2805,46.2897,169160.0
2021-10-18 10:10:00,50.11,50.22,50.09,50.19,106170.0,46.2897,46.3913,46.2712,46.3636,106170.0
2021-10-18 10:20:00,50.2,50.24,50.16,50.2,127940.0,46.3728,46.4098,46.3359,46.3728,127940.0
2021-10-18 10:30:00,50.21,50.24,50.1,50.17,157220.0,46.3821,46.4098,46.2805,46.3451,157220.0
2021-10-18 10:40:00,50.18,50.23,50.16,50.22,145350.0,46.3544,46.4006,46.3359,46.3913,145350.0
2021-10-18 10:50:00,50.22,50.24,50.2,50.24,89960.0,46.3913,46.4098,46.3728,46.4098,89960.0
2021-10-18 11:00:00,50.25,50.37,50.25,50.37,201370.0,46.419,46.5299,46.419,46.5299,201370.0
2021-10-18 11:10:00,50.37,50.38,50.31,50.34,87370.0,46.5299,46.5391,46.4745,46.5022,87370.0
2021-10-18 11:20:00,50.33,50.36,50.32,50.33,117960.0,46.4929,46.5206,46.4837,46.4929,117960.0
2021-10-18 11:30:00,50.33,50.37,50.29,50.29,135660.0,46.4929,46.5299,46.456,46.456,135660.0
2021-10-18 11:40:00,50.3,50.33,50.28,50.3,115240.0,46.4652,46.4929,46.4467,46.4652,115240.0
2021-10-18 11:50:00,50.3,50.34,50.28,50.3,41920.0,46.4652,46.5022,46.4467,46.4652,41920.0
2021-10-18 12:00:00,50.29,50.33,50.28,50.31,326470.0,46.456,46.4929,46.4467,46.4745,326470.0
2021-10-18 12:10:00,50.32,50.33,50.27,50.27,63550.0,46.4837,46.4929,46.4375,46.4375,63550.0
2021-10-18 12:20:00,50.27,50.27,50.23,50.26,135880.0,46.4375,46.4375,46.4006,46.4283,135880.0
2021-10-18 12:30:00,50.25,50.33,50.25,50.32,56930.0,46.419,46.4929,46.419,46.4837,56930.0
2021-10-18 12:40:00,50.32,50.32,50.28,50.29,105930.0,46.4837,46.4837,46.4467,46.456,105930.0
2021-10-18 12:50:00,50.28,50.29,50.26,50.27,81820.0,46.4467,46.456,46.4283,46.4375,81820.0
2021-10-18 13:00:00,50.26,50.27,50.24,50.26,95770.0,46.4283,46.4375,46.4098,46.4283,95770.0
2021-10-18 13:10:00,50.27,50.31,50.26,50.26,57150.0,46.4375,46.4745,46.4283,46.4283,57150.0
2021-10-18 13:20:00,50.26,50.26,50.23,50.24,49250.0,46.4283,46.4283,46.4006,46.4098,49250.0
2021-10-18 13:30:00,50.25,50.27,50.24,50.25,91840.0,46.419,46.4375,46.4098,46.419,91840.0
2021-10-18 13:40:00,50.25,50.26,50.24,50.24,63260.0,46.419,46.4283,46.4098,46.4098,63260.0
2021-10-18 13:50:00,50.24,50.26,50.23,50.24,69690.0,46.4098,46.4283,46.4006,46.4098,69690.0
2021-10-18 14:00:00,50.24,50.28,50.22,50.24,47790.0,46.4098,46.4467,46.3913,46.4098,47790.0
2021-10-18 14:10:00,50.24,50.25,50.23,50.23,49510.0,46.4098,46.419,46.4006,46.4006,49510.0
2021-10-18 14:20:00,50.24,50.25,50.21,50.24,84440.0,46.4098,46.419,46.3821,46.4098,84440.0
2021-10-18 14:30:00,50.24,50.26,50.21,50.22,84280.0,46.4098,46.4283,46.3821,46.3913,84280.0
2021-10-18 14:40:00,50.22,50.24,50.21,50.23,74210.0,46.3913,46.4098,46.3821,46.4006,74210.0
2021-10-18 14:50:00,50.23,50.33,50.23,50.32,100710.0,46.4006,46.4929,46.4006,46.4837,100710.0
2021-10-18 15:00:00,50.32,50.32,50.28,50.3,125070.0,46.4837,46.4837,46.4467,46.4652,125070.0
2021-10-18 15:10:00,50.3,50.35,50.3,50.33,225150.0,46.4652,46.5114,46.4652,46.4929,225150.0
2021-10-18 15:20:00,50.33,50.4,50.32,50.39,212030.0,46.4929,46.5576,46.4837,46.5484,212030.0
2021-10-18 15:30:00,50.39,50.4,50.34,50.35,294640.0,46.5484,46.5576,46.5022,46.5114,294640.0
2021-10-18 15:40:00,50.35,50.36,50.3,50.3,412680.0,46.5114,46.5206,46.4652,46.4652,412680.0
2021-10-18 15:50:00,50.3,50.38,50.29,50.34,1711660.0,46.4652,46.5391,46.456,46.5022,1711660.0
2021-10-19 09:30:00,50.43,50.43,50.18,50.32,305380.0,46.5853,46.5853,46.3544,46.4837,305380.0
2021-10-19 09:40:00,50.32,50.5,50.3,50.38,177210.0,46.4837,46.65,46.4652,46.5391,177210.0
2021-10-19 09:50:00,50.4,50.54,50.4,50.44,145500.0,46.5576,46.6869,46.5576,46.5945,145500.0
2021-10-19 10:00:00,50.45,50.52,50.39,50.5,152970.0,46.6038,46.6684,46.5484,46.65,152970.0
2021-10-19 10:10:00,50.51,50.64,50.51,50.6,118430.0,46.6592,46.7793,46.6592,46.7423,118430.0
2021-10-19 10:20:00,50.63,50.66,50.58,50.6,88900.0,46.7701,46.7978,46.7239,46.7423,88900.0
2021-10-19 10:30:00,50.61,50.62,50.5,50.54,85050.0,46.7516,46.7608,46.65,46.6869,85050.0
2021-10-19 10:40:00,50.55,50.59,50.52,50.53,44210.0,46.6962,46.7331,46.6684,46.6777,44210.0
2021-10-19 10:50:00,50.52,50.71,50.52,50.69,87120.0,46.6684,46.844,46.6684,46.8255,87120.0
2021-10-19 11:00:00,50.69,50.73,50.61,50.62,117020.0,46.8255,46.8624,46.7516,46.7608,117020.0
2021-10-19 11:10:00,50.62,50.68,50.61,50.65,43210.0,46.7608,46.8162,46.7516,46.7885,43210.0
2021-10-19 11:20:00,50.66,50.69,50.64,50.66,106430.0,46.7978,46.8255,46.7793,46.7978,106430.0
2021-10-19 11:30:00,50.69,50.76,50.68,50.74,665090.0,46.8255,46.8901,46.8162,46.8717,665090.0
2021-10-19 11:40:00,50.75,50.88,50.75,50.87,147520.0,46.8809,47.001,46.8809,46.9918,147520.0
2021-10-19 11:50:00,50.86,50.91,50.85,50.89,127400.0,46.9825,47.0287,46.9733,47.0102,127400.0
2021-10-19 12:00:00,50.88,50.91,50.85,50.91,87310.0,47.001,47.0287,46.9733,47.0287,87310.0
2021-10-19 12:10:00,50.91,50.95,50.9,50.91,66820.0,47.0287,47.0657,47.0195,47.0287,66820.0
2021-10-19 12:20:00,50.91,50.91,50.88,50.89,74030.0,47.0287,47.0287,47.001,47.0102,74030.0
2021-10-19 12:30:00,50.9,50.97,50.89,50.92,205480.0,47.0195,47.0841,47.0102,47.0379,205480.0
2021-10-19 12:40:00,50.94,50.98,50.93,50.97,63120.0,47.0564,47.0934,47.0472,47.0841,63120.0
2021-10-19 12:50:00,50.96,50.98,50.91,50.98,91390.0,47.0749,47.0934,47.0287,47.0934,91390.0
2021-10-19 13:00:00,50.98,50.99,50.94,50.99,70190.0,47.0934,47.1026,47.0564,47.1026,70190.0
2021-10-19 13:10:00,50.98,51.0,50.96,50.99,57920.0,47.0934,47.1118,47.0749,47.1026,57920.0
2021-10-19 13:20:00,50.99,51.08,50.98,51.08,336590.0,47.1026,47.1857,47.0934,47.1857,336590.0
2021-10-19 13:30:00,51.08,51.09,51.04,51.06,103720.0,47.1857,47.195,47.1488,47.1673,103720.0
2021-10-19 13:40:00,51.06,51.06,51.01,51.03,65240.0,47.1673,47.1673,47.1211,47.1396,65240.0
2021-10-19 13:50:00,51.02,51.04,51.0,51.04,83040.0,47.1303,47.1488,47.1118,47.1488,83040.0
2021-10-19 14:00:00,51.04,51.05,51.02,51.04,53900.0,47.1488,47.158,47.1303,47.1488,53900.0
2021-10-19 14:10:00,51.04,51.07,51.04,51.05,107380.0,47.1488,47.1765,47.1488,47.158,107380.0
2021-10-19 14:20:00,51.05,51.05,50.98,50.98,58900.0,47.158,47.158,47.0934,47.0934,58900.0
2021-10-19 14:30:00,50.98,50.99,50.9,50.94,97560.0,47.0934,47.1026,47.0195,47.0564,97560.0
2021-10-19 14:40:00,50.96,50.96,50.89,50.9,238490.0,47.0749,47.0749,47.0102,47.0195,238490.0
2021-10-19 14:50:00,50.9,50.92,50.89,50.9,88720.0,47.0195,47.0379,47.0102,47.0195,88720.0
2021-10-19 15:00:00,50.9,50.94,50.88,50.93,74470.0,47.0195,47.0564,47.001,47.0472,74470.0
2021-10-19 15:10:00,50.94,51.05,50.93,51.03,194720.0,47.0564,47.158,47.0472,47.1396,194720.0
2021-10-19 15:20:00,51.03,51.04,50.96,51.02,110270.0,47.1396,47.1488,47.0749,47.1303,110270.0
2021-10-19 15:30:00,51.02,51.04,50.95,51.01,153670.0,47.1303,47.1488,47.0657,47.1211,153670.0
2021-10-19 15:40:00,51.01,51.03,50.98,51.01,209240.0,47.1211,47.1396,47.0934,47.1211,209240.0
2021-10-19 15:50:00,51.01,51.06,50.99,51.02,1088460.0,47.1211,47.1673,47.1026,47.1303,1088460.0
2021-10-20 09:30:00,51.1,51.18,50.84,51.01,311530.0,47.2042,47.2781,46.964,47.1211,311530.0
2021-10-20 09:40:00,51.01,51.09,50.99,50.99,106170.0,47.1211,47.195,47.1026,47.1026,106170.0
2021-10-20 09:50:00,51.05,51.05,50.94,51.0,42770.0,47.158,47.158,47.0564,47.1118,42770.0
2021-10-20 10:00:00,51.03,51.15,50.94,51.11,86720.0,47.1396,47.2504,47.0564,47.2135,86720.0
2021-10-20 10:10:00,51.11,51.24,51.1,51.17,112530.0,47.2135,47.3336,47.2042,47.2689,112530.0
2021-10-20 10:20:00,51.18,51.28,51.16,51.27,136940.0,47.2781,47.3705,47.2596,47.3613,136940.0
2021-10-20 10:30:00,51.29,51.34,51.23,51.24,126760.0,47.3797,47.4259,47.3243,47.3336,126760.0
2021-10-20 10:40:00,51.22,51.24,51.12,51.17,59840.0,47.3151,47.3336,47.2227,47.2689,59840.0
2021-10-20 10:50:00,51.16,51.21,51.11,51.14,48190.0,47.2596,47.3058,47.2135,47.2412,48190.0
2021-10-20 11:00:00,51.16,51.21,51.12,51.2,72530.0,47.2596,47.3058,47.2227,47.2966,72530.0
2021-10-20 11:10:00,51.2,51.25,51.14,51.25,60090.0,47.2966,47.3428,47.2412,47.3428,60090.0
2021-10-20 11:20:00,51.25,51.26,51.2,51.23,59130.0,47.3428,47.352,47.2966,47.3243,59130.0
2021-10-20 11:30:00,51.24,51.26,51.13,51.13,73290.0,47.3336,47.352,47.2319,47.2319,73290.0
2021-10-20 11:40:00,51.14,51.18,51.08,51.17,44480.0,47.2412,47.2781,47.1857,47.2689,44480.0
2021-10-20 11:50:00,51.17,51.22,51.16,51.22,31460.0,47.2689,47.3151,47.2596,47.3151,31460.0
2021-10-20 12:00:00,51.21,51.29,51.2,51.29,103310.0,47.3058,47.3797,47.2966,47.3797,103310.0
2021-10-20 12:10:00,51.28,51.29,51.21,51.22,108610.0,47.3705,47.3797,47.3058,47.3151,108610.0
2021-10-20 12:20:00,51.22,51.24,51.19,51.21,38680.0,47.3151,47.3336,47.2874,47.3058,38680.0
2021-10-20 12:30:00,51.21,51.26,51.18,51.25,41550.0,47.3058,47.352,47.2781,47.3428,41550.0
2021-10-20 12:40:00,51.25,51.25,51.21,51.25,55720.0,47.3428,47.3428,47.3058,47.3428,55720.0
2021-10-20 12:50:00,51.26,51.26,51.2,51.23,46280.0,47.352,47.352,47.2966,47.3243,46280.0
2021-10-20 13:00:00,51.22,51.25,51.18,51.18,384400.0,47.3151,47.3428,47.2781,47.2781,384400.0
2021-10-20 13:10:00,51.18,51.19,51.12,51.13,67010.0,47.2781,47.2874,47.2227,47.2319,67010.0
2021-10-20 13:20:00,51.13,51.16,51.1,51.14,59010.0,47.2319,47.2596,47.2042,47.2412,59010.0
2021-10-20 13:30:00,51.17,51.18,51.09,51.11,64790.0,47.2689,47.2781,47.195,47.2135,64790.0
2021-10-20 13:40:00,51.11,51.12,51.07,51.09,48390.0,47.2135,47.2227,47.1765,47.195,48390.0
2021-10-20 13:50:00,51.09,51.12,51.09,51.12,27480.0,47.195,47.2227,47.195,47.2227,27480.0
2021-10-20 14:00:00,51.12,51.16,51.11,51.15,109280.0,47.2227,47.2596,47.2135,47.2504,109280.0
2021-10-20 14:10:00,51.14,51.15,51.11,51.11,41070.0,47.2412,47.2504,47.2135,47.2135,41070.0
2021-10-20 14:20:00,51.1,51.13,51.09,51.11,58060.0,47.2042,47.2319,47.195,47.2135,58060.0
2021-10-20 14:30:00,51.11,51.12,51.1,51.1,50510.0,47.2135,47.2227,47.2042,47.2042,50510.0
2021-10-20 14:40:00,51.1,51.11,51.07,51.1,82190.0,47.2042,47.2135,47.1765,47.2042,82190.0
2021-10-20 14:50:00,51.11,51.14,51.1,51.12,71660.0,47.2135,47.2412,47.2042,47.2227,71660.0
2021-10-20 15:00:00,51.12,51.13,51.08,51.13,39180.0,47.2227,47.2319,47.1857,47.2319,39180.0
2021-10-20 15:10:00,51.12,51.13,51.09,51.12,54220.0,47.2227,47.2319,47.195,47.2227,54220.0
2021-10-20 15:20:00,51.1,51.1,51.03,51.04,130030.0,47.2042,47.2042,47.1396,47.1488,130030.0
2021-10-20 15:30:00,51.03,51.04,50.96,50.98,139290.0,47.1396,47.1488,47.0749,47.0934,139290.0
2021-10-20 15:40:00,50.98,51.03,50.98,50.99,287130.0,47.0934,47.1396,47.0934,47.1026,287130.0
2021-10-20 15:50:00,50.98,51.0,50.86,50.95,1207270.0,47.0934,47.1118,46.9825,47.0657,1207270.0
2021-10-21 09:30:00,50.91,51.08,50.86,50.96,237250.0,47.0287,47.1857,46.9825,47.0749,237250.0
2021-10-21 09:40:00,50.96,51.06,50.93,50.97,173600.0,47.0749,47.1673,47.0472,47.0841,173600.0
2021-10-21 09:50:00,51.0,51.07,50.98,51.02,49510.0,47.1118,47.1765,47.0934,47.1303,49510.0
2021-10-21 10:00:00,51.03,51.08,50.98,51.08,95770.0,47.1396,47.1857,47.0934,47.1857,95770.0
2021-10-21 10:10:00,51.05,51.05,50.99,51.05,60650.0,47.158,47.158,47.1026,47.158,60650.0
2021-10-21 10:20:00,51.05,51.1,51.02,51.1,48200.0,47.158,47.2042,47.1303,47.2042,48200.0
2021-10-21 10:30:00,51.1,51.12,51.07,51.1,95620.0,47.2042,47.2227,47.1765,47.2042,95620.0
2021-10-21 10:40:00,51.08,51.11,51.06,51.11,40460.0,47.1857,47.2135,47.1673,47.2135,40460.0
2021-10-21 10:50:00,51.14,51.17,51.09,51.1,60860.0,47.2412,47.2689,47.195,47.2042,60860.0
2021-10-21 11:00:00,51.11,51.18,51.09,51.16,54210.0,47.2135,47.2781,47.195,47.2596,54210.0
2021-10-21 11:10:00,51.14,51.21,51.14,51.16,70630.0,47.2412,47.3058,47.2412,47.2596,70630.0
2021-10-21 11:20:00,51.15,51.15,51.05,51.05,34030.0,47.2504,47.2504,47.158,47.158,34030.0
2021-10-21 11:30:00,51.06,51.07,50.99,51.01,50770.0,47.1673,47.1765,47.1026,47.1211,50770.0
2021-10-21 11:40:00,51.02,51.11,51.01,51.11,78580.0,47.1303,47.2135,47.1211,47.2135,78580.0
2021-10-21 11:50:00,51.13,51.13,51.06,51.09,33250.0,47.2319,47.2319,47.1673,47.195,33250.0
2021-10-21 12:00:00,51.07,51.15,51.07,51.13,49790.0,47.1765,47.2504,47.1765,47.2319,49790.0
2021-10-21 12:10:00,51.14,51.14,51.09,51.12,58330.0,47.2412,47.2412,47.195,47.2227,58330.0
2021-10-21 12:20:00,51.11,51.13,51.08,51.13,44100.0,47.2135,47.2319,47.1857,47.2319,44100.0
2021-10-21 12:30:00,51.12,51.12,51.06,51.06,32970.0,47.2227,47.2227,47.1673,47.1673,32970.0
2021-10-21 12:40:00,51.07,51.1,51.05,51.06,37310.0,47.1765,47.2042,47.158,47.1673,37310.0
2021-10-21 12:50:00,51.08,51.12,51.08,51.11,62760.0,47.1857,47.2227,47.1857,47.2135,62760.0
2021-10-21 13:00:00,51.11,51.11,51.08,51.1,36570.0,47.2135,47.2135,47.1857,47.2042,36570.0
2021-10-21 13:10:00,51.1,51.11,51.08,51.09,45880.0,47.2042,47.2135,47.1857,47.195,45880.0
2021-10-21 13:20:00,51.11,51.13,51.09,51.1,56290.0,47.2135,47.2319,47.195,47.2042,56290.0
2021-10-21 13:30:00,51.11,51.13,51.1,51.1,52920.0,47.2135,47.2319,47.2042,47.2042,52920.0
2021-10-21 13:40:00,51.1,51.12,51.08,51.09,67260.0,47.2042,47.2227,47.1857,47.195,67260.0
2021-10-21 13:50:00,51.08,51.09,51.05,51.09,55470.0,47.1857,47.195,47.158,47.195,55470.0
2021-10-21 14:00:00,51.09,51.12,51.07,51.08,45450.0,47.195,47.2227,47.1765,47.1857,45450.0
2021-10-21 14:10:00,51.06,51.11,51.06,51.09,131860.0,47.1673,47.2135,47.1673,47.195,131860.0
2021-10-21 14:20:00,51.09,51.1,51.05,51.09,52890.0,47.195,47.2042,47.158,47.195,52890.0
2021-10-21 14:30:00,51.09,51.11,51.08,51.08,43460.0,47.195,47.2135,47.1857,47.1857,43460.0
2021-10-21 14:40:00,51.09,51.11,51.07,51.1,65100.0,47.195,47.2135,47.1765,47.2042,65100.0
2021-10-21 14:50:00,51.09,51.1,51.07,51.1,85370.0,47.195,47.2042,47.1765,47.2042,85370.0
2021-10-21 15:00:00,51.11,51.2,51.09,51.2,96380.0,47.2135,47.2966,47.195,47.2966,96380.0
2021-10-21 15:10:00,51.2,51.23,51.19,51.22,68220.0,47.2966,47.3243,47.2874,47.3151,68220.0
2021-10-21 15:20:00,51.22,51.27,51.22,51.26,105850.0,47.3151,47.3613,47.3151,47.352,105850.0
2021-10-21 15:30:00,51.27,51.28,51.25,51.27,131490.0,47.3613,47.3705,47.3428,47.3613,131490.0
2021-10-21 15:40:00,51.27,51.36,51.26,51.36,244140.0,47.3613,47.4444,47.352,47.4444,244140.0
2021-10-21 15:50:00,51.37,51.48,51.36,51.39,968490.0,47.4536,47.5553,47.4444,47.4721,968490.0
2021-10-22 09:30:00,51.48,51.78,51.3,51.74,470140.0,47.5553,47.8324,47.389,47.7954,470140.0
2021-10-22 09:40:00,51.75,51.8,51.66,51.75,95050.0,47.8047,47.8509,47.7215,47.8047,95050.0
2021-10-22 09:50:00,51.74,51.91,51.69,51.86,220790.0,47.7954,47.9525,47.7492,47.9063,220790.0
2021-10-22 10:00:00,51.86,52.12,51.85,52.08,218090.0,47.9063,48.1465,47.897,48.1095,218090.0
2021-10-22 10:10:00,52.07,52.12,52.01,52.07,109940.0,48.1003,48.1465,48.0448,48.1003,109940.0
2021-10-22 10:20:00,52.08,52.14,52.06,52.08,88790.0,48.1095,48.1649,48.091,48.1095,88790.0
2021-10-22 10:30:00,52.08,52.08,52.01,52.02,83360.0,48.1095,48.1095,48.0448,48.0541,83360.0
2021-10-22 10:40:00,52.03,52.03,51.94,51.94,75690.0,48.0633,48.0633,47.9802,47.9802,75690.0
2021-10-22 10:50:00,51.96,51.98,51.9,51.97,94770.0,47.9987,48.0171,47.9432,48.0079,94770.0
2021-10-22 11:00:00,51.98,52.04,51.96,52.02,173830.0,48.0171,48.0726,47.9987,48.0541,173830.0
2021-10-22 11:10:00,52.0,52.0,51.83,51.88,188310.0,48.0356,48.0356,47.8786,47.9248,188310.0
2021-10-22 11:20:00,51.89,51.89,51.67,51.81,171100.0,47.934,47.934,47.7308,47.8601,171100.0
2021-10-22 11:30:00,51.8,51.83,51.69,51.74,178980.0,47.8509,47.8786,47.7492,47.7954,178980.0
2021-10-22 11:40:00,51.75,51.77,51.57,51.58,176820.0,47.8047,47.8231,47.6384,47.6476,176820.0
2021-10-22 11:50:00,51.56,51.77,51.54,51.76,177460.0,47.6292,47.8231,47.6107,47.8139,177460.0
2021-10-22 12:00:00,51.74,51.78,51.72,51.76,83050.0,47.7954,47.8324,47.777,47.8139,83050.0
2021-10-22 12:10:00,51.77,51.8,51.71,51.77,63250.0,47.8231,47.8509,47.7677,47.8231,63250.0
2021-10-22 12:20:00,51.75,51.77,51.69,51.76,53530.0,47.8047,47.8231,47.7492,47.8139,53530.0
2021-10-22 12:30:00,51.77,51.79,51.69,51.73,121950.0,47.8231,47.8416,47.7492,47.7862,121950.0
2021-10-22 12:40:00,51.74,51.87,51.71,51.86,103400.0,47.7954,47.9155,47.7677,47.9063,103400.0
2021-10-22 12:50:00,51.85,51.86,51.77,51.78,92320.0,47.897,47.9063,47.8231,47.8324,92320.0
2021-10-22 13:00:00,51.77,51.83,51.75,51.83,82810.0,47.8231,47.8786,47.8047,47.8786,82810.0
2021-10-22 13:10:00,51.8,51.82,51.78,51.79,32970.0,47.8509,47.8693,47.8324,47.8416,32970.0
2021-10-22 13:20:00,51.81,51.84,51.78,51.83,102500.0,47.8601,47.8878,47.8324,47.8786,102500.0
2021-10-22 13:30:00,51.83,51.88,51.8,51.87,115310.0,47.8786,47.9248,47.8509,47.9155,115310.0
2021-10-22 13:40:00,51.87,51.89,51.79,51.79,55020.0,47.9155,47.934,47.8416,47.8416,55020.0
2021-10-22 13:50:00,51.76,51.83,51.74,51.74,40800.0,47.8139,47.8786,47.7954,47.7954,40800.0
2021-10-22 14:00:00,51.75,51.83,51.74,51.82,28650.0,47.8047,47.8786,47.7954,47.8693,28650.0
2021-10-22 14:10:00,51.83,51.84,51.79,51.82,39450.0,47.8786,47.8878,47.8416,47.8693,39450.0
2021-10-22 14:20:00,51.82,51.87,51.82,51.86,31960.0,47.8693,47.9155,47.8693,47.9063,31960.0
2021-10-22 14:30:00,51.87,51.96,51.87,51.9,79620.0,47.9155,47.9987,47.9155,47.9432,79620.0
2021-10-22 14:40:00,51.91,51.92,51.88,51.89,62780.0,47.9525,47.9617,47.9248,47.934,62780.0
2021-10-22 14:50:00,51.88,51.88,51.77,51.77,88980.0,47.9248,47.9248,47.8231,47.8231,88980.0
2021-10-22 15:00:00,51.76,51.8,51.74,51.8,63810.0,47.8139,47.8509,47.7954,47.8509,63810.0
2021-10-22 15:10:00,51.79,51.8,51.73,51.73,115090.0,47.8416,47.8509,47.7862,47.7862,115090.0
2021-10-22 15:20:00,51.73,51.76,51.64,51.67,116080.0,47.7862,47.8139,47.7031,47.7308,116080.0
2021-10-22 15:30:00,51.69,51.77,51.67,51.71,151280.0,47.7492,47.8231,47.7308,47.7677,151280.0
2021-10-22 15:40:00,51.7,51.71,51.61,51.63,180020.0,47.7585,47.7677,47.6753,47.6938,180020.0
2021-10-22 15:50:00,51.64,51.66,51.52,51.53,1048160.0,47.7031,47.7215,47.5922,47.6014,1048160.0
2021-10-25 09:30:00,51.75,51.87,51.52,51.64,319850.0,47.8047,47.9155,47.5922,47.7031,319850.0
2021-10-25 09:40:00,51.65,51.9,51.58,51.9,127660.0,47.7123,47.9432,47.6476,47.9432,127660.0
2021-10-25 09:50:00,51.88,52.12,51.85,52.03,150950.0,47.9248,48.1465,47.897,48.0633,150950.0
2021-10-25 10:00:00,52.04,52.11,51.94,52.09,73480.0,48.0726,48.1372,47.9802,48.1187,73480.0
2021-10-25 10:10:00,52.1,52.12,51.97,52.09,75570.0,48.128,48.1465,48.0079,48.1187,75570.0
2021-10-25 10:20:00,52.07,52.16,52.06,52.08,48500.0,48.1003,48.1834,48.091,48.1095,48500.0
2021-10-25 10:30:00,52.06,52.17,52.06,52.07,88180.0,48.091,48.1926,48.091,48.1003,88180.0
2021-10-25 10:40:00,52.09,52.11,52.06,52.09,53250.0,48.1187,48.1372,48.091,48.1187,53250.0
2021-10-25 10:50:00,52.11,52.2,52.08,52.18,64520.0,48.1372,48.2204,48.1095,48.2019,64520.0
2021-10-25 11:00:00,52.17,52.21,52.1,52.18,57540.0,48.1926,48.2296,48.128,48.2019,57540.0
2021-10-25 11:10:00,52.22,52.24,52.16,52.17,98410.0,48.2388,48.2573,48.1834,48.1926,98410.0
2021-10-25 11:20:00,52.15,52.23,52.15,52.22,44790.0,48.1742,48.2481,48.1742,48.2388,44790.0
2021-10-25 11:30:00,52.21,52.28,52.21,52.22,123670.0,48.2296,48.2943,48.2296,48.2388,123670.0
2021-10-25 11:40:00,52.21,52.23,52.15,52.16,59310.0,48.2296,48.2481,48.1742,48.1834,59310.0
2021-10-25 11:50:00,52.16,52.23,52.15,52.2,146390.0,48.1834,48.2481,48.1742,48.2204,146390.0
2021-10-25 12:00:00,52.19,52.34,52.19,52.31,113380.0,48.2111,48.3497,48.2111,48.322,113380.0
2021-10-25 12:10:00,52.32,52.33,52.25,52.25,60060.0,48.3312,48.3405,48.2665,48.2665,60060.0
2021-10-25 12:20:00,52.25,52.26,52.19,52.23,44120.0,48.2665,48.2758,48.2111,48.2481,44120.0
2021-10-25 12:30:00,52.23,52.28,52.22,52.28,45460.0,48.2481,48.2943,48.2388,48.2943,45460.0
2021-10-25 12:40:00,52.28,52.3,52.23,52.29,144300.0,48.2943,48.3127,48.2481,48.3035,144300.0
2021-10-25 12:50:00,52.27,52.31,52.22,52.31,124780.0,48.285,48.322,48.2388,48.322,124780.0
2021-10-25 13:00:00,52.31,52.35,52.29,52.34,46540.0,48.322,48.3589,48.3035,48.3497,46540.0
2021-10-25 13:10:00,52.34,52.44,52.33,52.41,93810.0,48.3497,48.4421,48.3405,48.4144,93810.0
2021-10-25 13:20:00,52.4,52.41,52.38,52.41,25160.0,48.4051,48.4144,48.3866,48.4144,25160.0
2021-10-25 13:30:00,52.42,52.42,52.37,52.38,63120.0,48.4236,48.4236,48.3774,48.3866,63120.0
2021-10-25 13:40:00,52.37,52.39,52.36,52.38,111140.0,48.3774,48.3959,48.3682,48.3866,111140.0
2021-10-25 13:50:00,52.38,52.39,52.35,52.35,49810.0,48.3866,48.3959,48.3589,48.3589,49810.0
2021-10-25 14:00:00,52.35,52.41,52.33,52.4,53530.0,48.3589,48.4144,48.3405,48.4051,53530.0
2021-10-25 14:10:00,52.4,52.41,52.32,52.34,49000.0,48.4051,48.4144,48.3312,48.3497,49000.0
2021-10-25 14:20:00,52.33,52.4,52.32,52.38,86960.0,48.3405,48.4051,48.3312,48.3866,86960.0
2021-10-25 14:30:00,52.42,52.43,52.38,52.4,53510.0,48.4236,48.4328,48.3866,48.4051,53510.0
2021-10-25 14:40:00,52.4,52.41,52.35,52.37,73640.0,48.4051,48.4144,48.3589,48.3774,73640.0
2021-10-25 14:50:00,52.36,52.45,52.36,52.4,75440.0,48.3682,48.4513,48.3682,48.4051,75440.0
2021-10-25 15:00:00,52.4,52.44,52.39,52.42,65810.0,48.4051,48.4421,48.3959,48.4236,65810.0
2021-10-25 15:10:00,52.43,52.43,52.4,52.41,42890.0,48.4328,48.4328,48.4051,48.4144,42890.0
2021-10-25 15:20:00,52.42,52.43,52.34,52.36,216570.0,48.4236,48.4328,48.3497,48.3682,216570.0
2021-10-25 15:30:00,52.36,52.36,52.27,52.3,119310.0,48.3682,48.3682,48.285,48.3127,119310.0
2021-10-25 15:40:00,52.3,52.33,52.27,52.28,110490.0,48.3127,48.3405,48.285,48.2943,110490.0
2021-10-25 15:50:00,52.27,52.28,52.12,52.19,964330.0,48.285,48.2943,48.1465,48.2111,964330.0
2021-10-26 09:30:00,52.52,52.97,52.4,52.93,679050.0,48.516,48.9317,48.4051,48.8947,679050.0
2021-10-26 09:40:00,52.93,53.08,52.85,52.87,632330.0,48.8947,49.0333,48.8208,48.8393,632330.0
2021-10-26 09:50:00,52.88,52.89,52.62,52.62,117710.0,48.8485,48.8578,48.6083,48.6083,117710.0
2021-10-26 10:00:00,52.65,52.81,52.63,52.71,153630.0,48.6361,48.7839,48.6176,48.6915,153630.0
2021-10-26 10:10:00,52.72,52.92,52.7,52.88,98040.0,48.7007,48.8855,48.6822,48.8485,98040.0
2021-10-26 10:20:00,52.85,52.99,52.73,52.78,332980.0,48.8208,48.9501,48.71,48.7561,332980.0
2021-10-26 10:30:00,52.8,52.81,52.74,52.76,92070.0,48.7746,48.7839,48.7192,48.7377,92070.0
2021-10-26 10:40:00,52.74,52.75,52.67,52.69,90940.0,48.7192,48.7284,48.6545,48.673,90940.0
2021-10-26 10:50:00,52.68,52.85,52.68,52.71,112920.0,48.6638,48.8208,48.6638,48.6915,112920.0
2021-10-26 11:00:00,52.7,52.97,52.7,52.96,207550.0,48.6822,48.9317,48.6822,48.9224,207550.0
2021-10-26 11:10:00,52.94,53.1,52.94,53.04,224750.0,48.9039,49.0517,48.9039,48.9963,224750.0
2021-10-26 11:20:00,53.02,53.11,53.02,53.06,211630.0,48.9778,49.061,48.9778,49.0148,211630.0
2021-10-26 11:30:00,53.07,53.18,52.89,53.18,251080.0,49.024,49.1256,48.8578,49.1256,251080.0
2021-10-26 11:40:00,53.17,53.2,53.0,53.0,431810.0,49.1164,49.1441,48.9594,48.9594,431810.0
2021-10-26 11:50:00,53.0,53.07,52.98,53.03,157820.0,48.9594,49.024,48.9409,48.9871,157820.0
2021-10-26 12:00:00,53.02,53.04,52.87,52.93,279860.0,48.9778,48.9963,48.8393,48.8947,279860.0
2021-10-26 12:10:00,52.93,53.1,52.92,53.06,100550.0,48.8947,49.0517,48.8855,49.0148,100550.0
2021-10-26 12:20:00,53.08,53.08,52.91,52.91,36490.0,49.0333,49.0333,48.8762,48.8762,36490.0
2021-10-26 12:30:00,52.91,53.05,52.88,53.01,129610.0,48.8762,49.0056,48.8485,48.9686,129610.0
2021-10-26 12:40:00,53.02,53.02,52.85,52.88,319030.0,48.9778,48.9778,48.8208,48.8485,319030.0
2021-10-26 12:50:00,52.89,52.98,52.87,52.98,139440.0,48.8578,48.9409,48.8393,48.9409,139440.0
2021-10-26 13:00:00,52.95,52.99,52.93,52.98,52630.0,48.9132,48.9501,48.8947,48.9409,52630.0
2021-10-26 13:10:00,52.97,52.98,52.89,52.97,64130.0,48.9317,48.9409,48.8578,48.9317,64130.0
2021-10-26 13:20:00,52.99,53.09,52.98,53.06,86310.0,48.9501,49.0425,48.9409,49.0148,86310.0
2021-10-26 13:30:00,53.05,53.17,53.05,53.15,67140.0,49.0056,49.1164,49.0056,49.0979,67140.0
2021-10-26 13:40:00,53.14,53.15,53.05,53.08,78410.0,49.0887,49.0979,49.0056,49.0333,78410.0
2021-10-26 13:50:00,53.08,53.15,53.06,53.13,53050.0,49.0333,49.0979,49.0148,49.0795,53050.0
2021-10-26 14:00:00,53.13,53.18,53.12,53.18,97230.0,49.0795,49.1256,49.0702,49.1256,97230.0
2021-10-26 14:10:00,53.16,53.29,53.16,53.27,170410.0,49.1072,49.2273,49.1072,49.2088,170410.0
2021-10-26 14:20:00,53.27,53.3,53.25,53.25,171970.0,49.2088,49.2365,49.1903,49.1903,171970.0
2021-10-26 14:30:00,53.26,53.31,53.26,53.26,95910.0,49.1995,49.2457,49.1995,49.1995,95910.0
2021-10-26 14:40:00,53.26,53.28,53.24,53.26,133540.0,49.1995,49.218,49.1811,49.1995,133540.0
2021-10-26 14:50:00,53.28,53.3,53.26,53.29,1118490.0,49.218,49.2365,49.1995,49.2273,1118490.0
2021-10-26 15:00:00,53.3,53.38,53.25,53.25,203280.0,49.2365,49.3104,49.1903,49.1903,203280.0
2021-10-26 15:10:00,53.25,53.27,53.23,53.27,122090.0,49.1903,49.2088,49.1718,49.2088,122090.0
2021-10-26 15:20:00,53.27,53.29,53.24,53.29,221990.0,49.2088,49.2273,49.1811,49.2273,221990.0
2021-10-26 15:30:00,53.29,53.36,53.28,53.35,253370.0,49.2273,49.2919,49.218,49.2827,253370.0
2021-10-26 15:40:00,53.35,53.5,53.34,53.47,501650.0,49.2827,49.4213,49.2734,49.3935,501650.0
2021-10-26 15:50:00,53.46,53.46,53.3,53.41,2030220.0,49.3843,49.3843,49.2365,49.3381,2030220.0
2021-10-27 09:30:00,53.18,53.21,52.57,52.84,561550.0,49.1256,49.1534,48.5622,48.8116,561550.0
2021-10-27 09:40:00,52.85,53.25,52.85,53.2,258860.0,48.8208,49.1903,48.8208,49.1441,258860.0
2021-10-27 09:50:00,53.17,53.28,53.14,53.24,196230.0,49.1164,49.218,49.0887,49.1811,196230.0
2021-10-27 10:00:00,53.24,53.27,53.13,53.18,331070.0,49.1811,49.2088,49.0795,49.1256,331070.0
2021-10-27 10:10:00,53.18,53.25,53.17,53.24,141520.0,49.1256,49.1903,49.1164,49.1811,141520.0
2021-10-27 10:20:00,53.24,53.27,53.12,53.19,127020.0,49.1811,49.2088,49.0702,49.1349,127020.0
2021-10-27 10:30:00,53.18,53.2,52.94,52.97,77760.0,49.1256,49.1441,48.9039,48.9317,77760.0
2021-10-27 10:40:00,52.98,53.05,52.98,53.04,121770.0,48.9409,49.0056,48.9409,48.9963,121770.0
2021-10-27 10:50:00,53.02,53.24,53.02,53.12,92510.0,48.9778,49.1811,48.9778,49.0702,92510.0
2021-10-27 11:00:00,53.11,53.22,53.07,53.21,133300.0,49.061,49.1626,49.024,49.1534,133300.0
2021-10-27 11:10:00,53.22,53.39,53.21,53.37,139890.0,49.1626,49.3196,49.1534,49.3012,139890.0
2021-10-27 11:20:00,53.38,53.5,53.35,53.47,162560.0,49.3104,49.4213,49.2827,49.3935,162560.0
2021-10-27 11:30:00,53.46,53.61,53.46,53.55,350210.0,49.3843,49.5229,49.3843,49.4674,350210.0
2021-10-27 11:40:00,53.57,53.57,53.34,53.34,186560.0,49.4859,49.4859,49.2734,49.2734,186560.0
2021-10-27 11:50:00,53.34,53.34,53.24,53.3,105990.0,49.2734,49.2734,49.1811,49.2365,105990.0
2021-10-27 12:00:00,53.31,53.4,53.19,53.21,553670.0,49.2457,49.3289,49.1349,49.1534,553670.0
2021-10-27 12:10:00,53.22,53.22,52.99,53.02,323110.0,49.1626,49.1626,48.9501,48.9778,323110.0
2021-10-27 12:20:00,53.02,53.05,52.96,53.02,154530.0,48.9778,49.0056,48.9224,48.9778,154530.0
2021-10-27 12:30:00,53.02,53.04,52.8,52.8,268090.0,48.9778,48.9963,48.7746,48.7746,268090.0
2021-10-27 12:40:00,52.81,52.9,52.8,52.9,427600.0,48.7839,48.867,48.7746,48.867,427600.0
2021-10-27 12:50:00,52.89,52.91,52.84,52.87,92180.0,48.8578,48.8762,48.8116,48.8393,92180.0
2021-10-27 13:00:00,52.87,52.9,52.83,52.88,67400.0,48.8393,48.867,48.8023,48.8485,67400.0
2021-10-27 13:10:00,52.89,52.9,52.84,52.88,378820.0,48.8578,48.867,48.8116,48.8485,378820.0
2021-10-27 13:20:00,52.9,52.95,52.9,52.93,140770.0,48.867,48.9132,48.867,48.8947,140770.0
2021-10-27 13:30:00,52.91,53.03,52.91,53.03,80930.0,48.8762,48.9871,48.8762,48.9871,80930.0
2021-10-27 13:40:00,53.03,53.05,52.91,52.91,103820.0,48.9871,49.0056,48.8762,48.8762,103820.0
2021-10-27 13:50:00,52.91,52.96,52.89,52.96,134970.0,48.8762,48.9224,48.8578,48.9224,134970.0
2021-10-27 14:00:00,52.95,53.07,52.92,53.02,220570.0,48.9132,49.024,48.8855,48.9778,220570.0
2021-10-27 14:10:00,53.04,53.04,52.97,52.98,53160.0,48.9963,48.9963,48.9317,48.9409,53160.0
2021-10-27 14:20:00,52.96,52.99,52.92,52.92,82340.0,48.9224,48.9501,48.8855,48.8855,82340.0
2021-10-27 14:30:00,52.94,52.96,52.91,52.91,155100.0,48.9039,48.9224,48.8762,48.8762,155100.0
2021-10-27 14:40:00,52.92,52.93,52.8,52.81,199590.0,48.8855,48.8947,48.7746,48.7839,199590.0
2021-10-27 14:50:00,52.81,52.92,52.8,52.91,513240.0,48.7839,48.8855,48.7746,48.8762,513240.0
2021-10-27 15:00:00,52.91,52.94,52.83,52.83,190730.0,48.8762,48.9039,48.8023,48.8023,190730.0
2021-10-27 15:10:00,52.81,52.81,52.71,52.75,237040.0,48.7839,48.7839,48.6915,48.7284,237040.0
2021-10-27 15:20:00,52.76,52.89,52.76,52.89,185390.0,48.7377,48.8578,48.7377,48.8578,185390.0
2021-10-27 15:30:00,52.88,52.91,52.7,52.71,292730.0,48.8485,48.8762,48.6822,48.6915,292730.0
2021-10-27 15:40:00,52.7,52.7,52.49,52.49,486050.0,48.6822,48.6822,48.4883,48.4883,486050.0
2021-10-27 15:50:00,52.47,52.55,52.19,52.3,2960850.0,48.4698,48.5437,48.2111,48.3127,2960850.0
2021-10-28 09:30:00,52.48,52.75,52.34,52.48,415190.0,48.479,48.7284,48.3497,48.479,415190.0
2021-10-28 09:40:00,52.47,52.78,52.47,52.75,130310.0,48.4698,48.7561,48.4698,48.7284,130310.0
2021-10-28 09:50:00,52.76,52.76,52.62,52.65,152820.0,48.7377,48.7377,48.6083,48.6361,152820.0
2021-10-28 10:00:00,52.67,52.7,52.59,52.64,118770.0,48.6545,48.6822,48.5806,48.6268,118770.0
2021-10-28 10:10:00,52.65,52.67,52.52,52.62,112190.0,48.6361,48.6545,48.516,48.6083,112190.0
2021-10-28 10:20:00,52.63,52.77,52.63,52.74,99770.0,48.6176,48.7469,48.6176,48.7192,99770.0
2021-10-28 10:30:00,52.72,52.74,52.55,52.56,107380.0,48.7007,48.7192,48.5437,48.5529,107380.0
2021-10-28 10:40:00,52.58,52.72,52.58,52.67,147550.0,48.5714,48.7007,48.5714,48.6545,147550.0
2021-10-28 10:50:00,52.63,52.67,52.62,52.66,121080.0,48.6176,48.6545,48.6083,48.6453,121080.0
2021-10-28 11:00:00,52.65,52.71,52.62,52.67,94190.0,48.6361,48.6915,48.6083,48.6545,94190.0
2021-10-28 11:10:00,52.68,52.71,52.65,52.71,121670.0,48.6638,48.6915,48.6361,48.6915,121670.0
2021-10-28 11:20:00,52.72,52.76,52.69,52.73,97430.0,48.7007,48.7377,48.673,48.71,97430.0
2021-10-28 11:30:00,52.74,52.74,52.65,52.68,72550.0,48.7192,48.7192,48.6361,48.6638,72550.0
2021-10-28 11:40:00,52.67,52.72,52.61,52.61,125290.0,48.6545,48.7007,48.5991,48.5991,125290.0
2021-10-28 11:50:00,52.57,52.63,52.55,52.56,45700.0,48.5622,48.6176,48.5437,48.5529,45700.0
2021-10-28 12:00:00,52.59,52.63,52.58,52.63,62660.0,48.5806,48.6176,48.5714,48.6176,62660.0
2021-10-28 12:10:00,52.64,52.68,52.62,52.67,40050.0,48.6268,48.6638,48.6083,48.6545,40050.0
2021-10-28 12:20:00,52.65,52.67,52.63,52.66,100600.0,48.6361,48.6545,48.6176,48.6453,100600.0
2021-10-28 12:30:00,52.64,52.7,52.64,52.68,44790.0,48.6268,48.6822,48.6268,48.6638,44790.0
2021-10-28 12:40:00,52.68,52.72,52.66,52.68,49860.0,48.6638,48.7007,48.6453,48.6638,49860.0
2021-10-28 12:50:00,52.68,52.68,52.48,52.56,73330.0,48.6638,48.6638,48.479,48.5529,73330.0
2021-10-28 13:00:00,52.59,52.64,52.55,52.55,71210.0,48.5806,48.6268,48.5437,48.5437,71210.0
2021-10-28 13:10:00,52.58,52.63,52.55,52.58,63690.0,48.5714,48.6176,48.5437,48.5714,63690.0
2021-10-28 13:20:00,52.59,52.6,52.54,52.59,61330.0,48.5806,48.5899,48.5344,48.5806,61330.0
2021-10-28 13:30:00,52.6,52.7,52.6,52.68,113550.0,48.5899,48.6822,48.5899,48.6638,113550.0
2021-10-28 13:40:00,52.68,52.69,52.65,52.67,67560.0,48.6638,48.673,48.6361,48.6545,67560.0
2021-10-28 13:50:00,52.68,52.71,52.62,52.63,97590.0,48.6638,48.6915,48.6083,48.6176,97590.0
2021-10-28 14:00:00,52.63,52.68,52.63,52.65,58250.0,48.6176,48.6638,48.6176,48.6361,58250.0
2021-10-28 14:10:00,52.65,52.65,52.61,52.62,108340.0,48.6361,48.6361,48.5991,48.6083,108340.0
2021-10-28 14:20:00,52.61,52.66,52.6,52.61,62230.0,48.5991,48.6453,48.5899,48.5991,62230.0
2021-10-28 14:30:00,52.62,52.66,52.6,52.63,66120.0,48.6083,48.6453,48.5899,48.6176,66120.0
2021-10-28 14:40:00,52.63,52.7,52.61,52.69,91030.0,48.6176,48.6822,48.5991,48.673,91030.0
2021-10-28 14:50:00,52.69,52.71,52.66,52.69,68470.0,48.673,48.6915,48.6453,48.673,68470.0
2021-10-28 15:00:00,52.69,52.69,52.61,52.64,80460.0,48.673,48.673,48.5991,48.6268,80460.0
2021-10-28 15:10:00,52.65,52.67,52.6,52.64,70830.0,48.6361,48.6545,48.5899,48.6268,70830.0
2021-10-28 15:20:00,52.65,52.7,52.62,52.68,106320.0,48.6361,48.6822,48.6083,48.6638,106320.0
2021-10-28 15:30:00,52.69,52.77,52.68,52.74,109660.0,48.673,48.7469,48.6638,48.7192,109660.0
2021-10-28 15:40:00,52.74,52.79,52.7,52.77,162500.0,48.7192,48.7654,48.6822,48.7469,162500.0
2021-10-28 15:50:00,52.8,53.0,52.75,52.96,905950.0,48.7746,48.9594,48.7284,48.9224,905950.0
2021-10-29 09:30:00,52.35,52.9,52.35,52.87,339540.0,48.3589,48.867,48.3589,48.8393,339540.0
2021-10-29 09:40:00,52.86,52.91,52.7,52.75,112490.0,48.83,48.8762,48.6822,48.7284,112490.0
2021-10-29 09:50:00,52.77,52.85,52.7,52.7,116710.0,48.7469,48.8208,48.6822,48.6822,116710.0
2021-10-29 10:00:00,52.67,52.89,52.67,52.83,74770.0,48.6545,48.8578,48.6545,48.8023,74770.0
2021-10-29 10:10:00,52.82,52.85,52.78,52.85,66710.0,48.7931,48.8208,48.7561,48.8208,66710.0
2021-10-29 10:20:00,52.86,52.99,52.85,52.95,124330.0,48.83,48.9501,48.8208,48.9132,124330.0
2021-10-29 10:30:00,52.95,53.09,52.93,53.05,133400.0,48.9132,49.0425,48.8947,49.0056,133400.0
2021-10-29 10:40:00,53.04,53.14,53.03,53.14,92070.0,48.9963,49.0887,48.9871,49.0887,92070.0
2021-10-29 10:50:00,53.14,53.21,53.03,53.06,79600.0,49.0887,49.1534,48.9871,49.0148,79600.0
2021-10-29 11:00:00,53.05,53.16,53.03,53.12,102140.0,49.0056,49.1072,48.9871,49.0702,102140.0
2021-10-29 11:10:00,53.13,53.15,53.09,53.11,62120.0,49.0795,49.0979,49.0425,49.061,62120.0
2021-10-29 11:20:00,53.1,53.12,53.03,53.04,102820.0,49.0517,49.0702,48.9871,48.9963,102820.0
2021-10-29 11:30:00,53.05,53.11,53.04,53.05,94210.0,49.0056,49.061,48.9963,49.0056,94210.0
2021-10-29 11:40:00,53.04,53.06,52.94,52.94,90150.0,48.9963,49.0148,48.9039,48.9039,90150.0
2021-10-29 11:50:00,52.93,53.03,52.92,53.02,104730.0,48.8947,48.9871,48.8855,48.9778,104730.0
2021-10-29 12:00:00,53.01,53.11,52.99,53.07,50180.0,48.9686,49.061,48.9501,49.024,50180.0
2021-10-29 12:10:00,53.06,53.12,53.06,53.08,61620.0,49.0148,49.0702,49.0148,49.0333,61620.0
2021-10-29 12:20:00,53.07,53.19,53.07,53.18,99270.0,49.024,49.1349,49.024,49.1256,99270.0
2021-10-29 12:30:00,53.18,53.18,53.04,53.04,184020.0,49.1256,49.1256,48.9963,48.9963,184020.0
2021-10-29 12:40:00,53.05,53.07,53.03,53.06,67950.0,49.0056,49.024,48.9871,49.0148,67950.0
2021-10-29 12:50:00,53.04,53.05,52.93,52.95,84710.0,48.9963,49.0056,48.8947,48.9132,84710.0
2021-10-29 13:00:00,52.93,52.98,52.89,52.93,228560.0,48.8947,48.9409,48.8578,48.8947,228560.0
2021-10-29 13:10:00,52.94,52.97,52.92,52.96,57860.0,48.9039,48.9317,48.8855,48.9224,57860.0
2021-10-29 13:20:00,52.96,52.99,52.92,52.94,67830.0,48.9224,48.9501,48.8855,48.9039,67830.0
2021-10-29 13:30:00,52.94,53.0,52.94,52.96,48210.0,48.9039,48.9594,48.9039,48.9224,48210.0
2021-10-29 13:40:00,52.95,53.01,52.93,53.01,134750.0,48.9132,48.9686,48.8947,48.9686,134750.0
2021-10-29 13:50:00,53.04,53.13,53.04,53.13,79530.0,48.9963,49.0795,48.9963,49.0795,79530.0
2021-10-29 14:00:00,53.1,53.19,53.08,53.17,108090.0,49.0517,49.1349,49.0333,49.1164,108090.0
2021-10-29 14:10:00,53.15,53.19,53.13,53.13,75200.0,49.0979,49.1349,49.0795,49.0795,75200.0
2021-10-29 14:20:00,53.13,53.14,53.05,53.1,75080.0,49.0795,49.0887,49.0056,49.0517,75080.0
2021-10-29 14:30:00,53.09,53.15,53.08,53.12,91510.0,49.0425,49.0979,49.0333,49.0702,91510.0
2021-10-29 14:40:00,53.12,53.18,53.12,53.17,74730.0,49.0702,49.1256,49.0702,49.1164,74730.0
2021-10-29 14:50:00,53.17,53.19,53.17,53.18,60520.0,49.1164,49.1349,49.1164,49.1256,60520.0
2021-10-29 15:00:00,53.17,53.19,53.12,53.17,129620.0,49.1164,49.1349,49.0702,49.1164,129620.0
2021-10-29 15:10:00,53.17,53.21,53.09,53.12,126470.0,49.1164,49.1534,49.0425,49.0702,126470.0
2021-10-29 15:20:00,53.12,53.13,53.07,53.11,62240.0,49.0702,49.0795,49.024,49.061,62240.0
2021-10-29 15:30:00,53.11,53.19,53.1,53.13,63060.0,49.061,49.1349,49.0517,49.0795,63060.0
2021-10-29 15:40:00,53.13,53.19,53.13,53.14,291970.0,49.0795,49.1349,49.0795,49.0887,291970.0
2021-10-29 15:50:00,53.17,53.21,53.08,53.18,726560.0,49.1164,49.1534,49.0333,49.1256,726560.0
2021-11-01 09:30:00,53.03,53.17,52.84,52.98,313330.0,48.9871,49.1164,48.8116,48.9409,313330.0
2021-11-01 09:40:00,53.01,53.26,52.93,53.02,109060.0,48.9686,49.1995,48.8947,48.9778,109060.0
2021-11-01 09:50:00,52.99,53.07,52.9,53.02,42910.0,48.9501,49.024,48.867,48.9778,42910.0
2021-11-01 10:00:00,53.0,53.07,52.94,52.98,94330.0,48.9594,49.024,48.9039,48.9409,94330.0
2021-11-01 10:10:00,52.94,52.99,52.92,52.96,128000.0,48.9039,48.9501,48.8855,48.9224,128000.0
2021-11-01 10:20:00,52.94,52.98,52.84,52.88,82550.0,48.9039,48.9409,48.8116,48.8485,82550.0
2021-11-01 10:30:00,52.89,52.91,52.84,52.85,248790.0,48.8578,48.8762,48.8116,48.8208,248790.0
2021-11-01 10:40:00,52.85,52.9,52.8,52.86,54970.0,48.8208,48.867,48.7746,48.83,54970.0
2021-11-01 10:50:00,52.86,52.89,52.83,52.87,49380.0,48.83,48.8578,48.8023,48.8393,49380.0
2021-11-01 11:00:00,52.82,52.89,52.82,52.83,118780.0,48.7931,48.8578,48.7931,48.8023,118780.0
2021-11-01 11:10:00,52.81,52.83,52.78,52.83,109260.0,48.7839,48.8023,48.7561,48.8023,109260.0
2021-11-01 11:20:00,52.82,52.83,52.78,52.8,159140.0,48.7931,48.8023,48.7561,48.7746,159140.0
2021-11-01 11:30:00,52.81,52.81,52.76,52.8,39370.0,48.7839,48.7839,48.7377,48.7746,39370.0
2021-11-01 11:40:00,52.78,52.81,52.75,52.78,37770.0,48.7561,48.7839,48.7284,48.7561,37770.0
2021-11-01 11:50:00,52.79,52.82,52.79,52.79,163320.0,48.7654,48.7931,48.7654,48.7654,163320.0
2021-11-01 12:00:00,52.79,52.81,52.75,52.81,76800.0,48.7654,48.7839,48.7284,48.7839,76800.0
2021-11-01 12:10:00,52.79,52.82,52.75,52.77,68800.0,48.7654,48.7931,48.7284,48.7469,68800.0
2021-11-01 12:20:00,52.76,52.77,52.72,52.73,112650.0,48.7377,48.7469,48.7007,48.71,112650.0
2021-11-01 12:30:00,52.74,52.77,52.73,52.73,92620.0,48.7192,48.7469,48.71,48.71,92620.0
2021-11-01 12:40:00,52.75,52.76,52.71,52.73,60000.0,48.7284,48.7377,48.6915,48.71,60000.0
2021-11-01 12:50:00,52.73,52.77,52.73,52.77,175240.0,48.71,48.7469,48.71,48.7469,175240.0
2021-11-01 13:00:00,52.76,52.77,52.73,52.76,220430.0,48.7377,48.7469,48.71,48.7377,220430.0
2021-11-01 13:10:00,52.76,52.8,52.73,52.73,178540.0,48.7377,48.7746,48.71,48.71,178540.0
2021-11-01 13:20:00,52.73,52.73,52.56,52.58,175750.0,48.71,48.71,48.5529,48.5714,175750.0
2021-11-01 13:30:00,52.58,52.61,52.55,52.59,176450.0,48.5714,48.5991,48.5437,48.5806,176450.0
2021-11-01 13:40:00,52.57,52.57,52.5,52.54,122500.0,48.5622,48.5622,48.4975,48.5344,122500.0
2021-11-01 13:50:00,52.55,52.57,52.49,52.55,82870.0,48.5437,48.5622,48.4883,48.5437,82870.0
2021-11-01 14:00:00,52.56,52.57,52.52,52.55,177850.0,48.5529,48.5622,48.516,48.5437,177850.0
2021-11-01 14:10:00,52.55,52.56,52.51,52.55,116550.0,48.5437,48.5529,48.5067,48.5437,116550.0
2021-11-01 14:20:00,52.55,52.57,52.55,52.55,136420.0,48.5437,48.5622,48.5437,48.5437,136420.0
2021-11-01 14:30:00,52.56,52.56,52.53,52.53,85820.0,48.5529,48.5529,48.5252,48.5252,85820.0
2021-11-01 14:40:00,52.54,52.56,52.53,52.55,119110.0,48.5344,48.5529,48.5252,48.5437,119110.0
2021-11-01 14:50:00,52.55,52.56,52.54,52.55,206990.0,48.5437,48.5529,48.5344,48.5437,206990.0
2021-11-01 15:00:00,52.56,52.56,52.53,52.55,97530.0,48.5529,48.5529,48.5252,48.5437,97530.0
2021-11-01 15:10:00,52.55,52.56,52.54,52.55,163140.0,48.5437,48.5529,48.5344,48.5437,163140.0
2021-11-01 15:20:00,52.55,52.59,52.54,52.55,410750.0,48.5437,48.5806,48.5344,48.5437,410750.0
2021-11-01 15:30:00,52.55,52.58,52.54,52.58,388450.0,48.5437,48.5714,48.5344,48.5714,388450.0
2021-11-01 15:40:00,52.59,52.67,52.58,52.65,394210.0,48.5806,48.6545,48.5714,48.6361,394210.0
2021-11-01 15:50:00,52.65,52.84,52.65,52.81,2400340.0,48.6361,48.8116,48.6361,48.7839,2400340.0
2021-11-02 09:30:00,52.78,53.54,52.67,53.53,536820.0,48.7561,49.4582,48.6545,49.449,536820.0
2021-11-02 09:40:00,53.58,53.82,53.49,53.77,294590.0,49.4952,49.7169,49.412,49.6707,294590.0
2021-11-02 09:50:00,53.79,53.9,53.73,53.79,242070.0,49.6891,49.7908,49.6337,49.6891,242070.0
2021-11-02 10:00:00,53.74,53.76,53.57,53.58,138220.0,49.643,49.6614,49.4859,49.4952,138220.0
2021-11-02 10:10:00,53.6,53.68,53.53,53.6,155230.0,49.5136,49.5875,49.449,49.5136,155230.0
2021-11-02 10:20:00,53.63,53.65,53.52,53.59,110070.0,49.5413,49.5598,49.4397,49.5044,110070.0
2021-11-02 10:30:00,53.57,53.73,53.57,53.73,131540.0,49.4859,49.6337,49.4859,49.6337,131540.0
2021-11-02 10:40:00,53.74,53.74,53.65,53.71,102950.0,49.643,49.643,49.5598,49.6152,102950.0
2021-11-02 10:50:00,53.7,53.75,53.68,53.73,98580.0,49.606,49.6522,49.5875,49.6337,98580.0
2021-11-02 11:00:00,53.73,53.74,53.63,53.65,93700.0,49.6337,49.643,49.5413,49.5598,93700.0
2021-11-02 11:10:00,53.65,53.72,53.65,53.71,41250.0,49.5598,49.6245,49.5598,49.6152,41250.0
2021-11-02 11:20:00,53.73,53.78,53.71,53.77,57050.0,49.6337,49.6799,49.6152,49.6707,57050.0
2021-11-02 11:30:00,53.78,53.81,53.75,53.8,46330.0,49.6799,49.7076,49.6522,49.6984,46330.0
2021-11-02 11:40:00,53.79,53.87,53.77,53.84,90700.0,49.6891,49.763,49.6707,49.7353,90700.0
2021-11-02 11:50:00,53.85,53.85,53.77,53.77,43260.0,49.7446,49.7446,49.6707,49.6707,43260.0
2021-11-02 12:00:00,53.81,53.82,53.74,53.76,89990.0,49.7076,49.7169,49.643,49.6614,89990.0
2021-11-02 12:10:00,53.75,53.89,53.73,53.86,101440.0,49.6522,49.7815,49.6337,49.7538,101440.0
2021-11-02 12:20:00,53.88,53.92,53.87,53.92,91710.0,49.7723,49.8092,49.763,49.8092,91710.0
2021-11-02 12:30:00,53.92,54.05,53.91,54.01,253920.0,49.8092,49.9293,49.8,49.8924,253920.0
2021-11-02 12:40:00,54.02,54.07,53.96,54.06,157030.0,49.9016,49.9478,49.8462,49.9386,157030.0
2021-11-02 12:50:00,54.05,54.06,54.02,54.06,68880.0,49.9293,49.9386,49.9016,49.9386,68880.0
2021-11-02 13:00:00,54.06,54.08,54.04,54.06,46670.0,49.9386,49.957,49.9201,49.9386,46670.0
2021-11-02 13:10:00,54.08,54.08,53.92,53.95,118170.0,49.957,49.957,49.8092,49.8369,118170.0
2021-11-02 13:20:00,53.96,53.98,53.9,53.9,185190.0,49.8462,49.8647,49.7908,49.7908,185190.0
2021-11-02 13:30:00,53.9,53.98,53.88,53.95,149630.0,49.7908,49.8647,49.7723,49.8369,149630.0
2021-11-02 13:40:00,53.94,53.96,53.92,53.94,114060.0,49.8277,49.8462,49.8092,49.8277,114060.0
2021-11-02 13:50:00,53.94,54.0,53.94,53.96,165810.0,49.8277,49.8831,49.8277,49.8462,165810.0
2021-11-02 14:00:00,53.96,53.98,53.86,53.87,136240.0,49.8462,49.8647,49.7538,49.763,136240.0
2021-11-02 14:10:00,53.86,53.88,53.84,53.87,93610.0,49.7538,49.7723,49.7353,49.763,93610.0
2021-11-02 14:20:00,53.88,53.88,53.79,53.82,106830.0,49.7723,49.7723,49.6891,49.7169,106830.0
2021-11-02 14:30:00,53.81,53.81,53.72,53.79,105020.0,49.7076,49.7076,49.6245,49.6891,105020.0
2021-11-02 14:40:00,53.8,53.83,53.78,53.78,88090.0,49.6984,49.7261,49.6799,49.6799,88090.0
2021-11-02 14:50:00,53.77,53.8,53.75,53.79,84960.0,49.6707,49.6984,49.6522,49.6891,84960.0
2021-11-02 15:00:00,53.78,53.82,53.77,53.82,30120.0,49.6799,49.7169,49.6707,49.7169,30120.0
2021-11-02 15:10:00,53.81,53.84,53.76,53.81,117290.0,49.7076,49.7353,49.6614,49.7076,117290.0
2021-11-02 15:20:00,53.81,53.9,53.8,53.9,74030.0,49.7076,49.7908,49.6984,49.7908,74030.0
2021-11-02 15:30:00,53.9,53.92,53.71,53.73,184380.0,49.7908,49.8092,49.6152,49.6337,184380.0
2021-11-02 15:40:00,53.72,53.77,53.71,53.74,351330.0,49.6245,49.6707,49.6152,49.643,351330.0
2021-11-02 15:50:00,53.74,53.75,53.57,53.73,1178210.0,49.643,49.6522,49.4859,49.6337,1178210.0
2021-11-03 09:30:00,53.9,53.91,53.51,53.69,212060.0,49.7908,49.8,49.4305,49.5968,212060.0
2021-11-03 09:40:00,53.69,53.75,53.53,53.56,172890.0,49.5968,49.6522,49.449,49.4767,172890.0
2021-11-03 09:50:00,53.56,53.57,53.4,53.47,34170.0,49.4767,49.4859,49.3289,49.3935,34170.0
2021-11-03 10:00:00,53.51,53.58,53.47,53.49,106470.0,49.4305,49.4952,49.3935,49.412,106470.0
2021-11-03 10:10:00,53.51,53.52,53.45,53.45,66800.0,49.4305,49.4397,49.3751,49.3751,66800.0
2021-11-03 10:20:00,53.48,53.52,53.42,53.42,45030.0,49.4028,49.4397,49.3474,49.3474,45030.0
2021-11-03 10:30:00,53.42,53.49,53.38,53.49,50230.0,49.3474,49.412,49.3104,49.412,50230.0
2021-11-03 10:40:00,53.49,53.58,53.47,53.51,74250.0,49.412,49.4952,49.3935,49.4305,74250.0
2021-11-03 10:50:00,53.56,53.56,53.47,53.54,91240.0,49.4767,49.4767,49.3935,49.4582,91240.0
2021-11-03 11:00:00,53.53,53.54,53.44,53.49,38140.0,49.449,49.4582,49.3658,49.412,38140.0
2021-11-03 11:10:00,53.48,53.56,53.47,53.56,54450.0,49.4028,49.4767,49.3935,49.4767,54450.0
2021-11-03 11:20:00,53.56,53.61,53.55,53.56,97500.0,49.4767,49.5229,49.4674,49.4767,97500.0
2021-11-03 11:30:00,53.55,53.58,53.51,53.58,46460.0,49.4674,49.4952,49.4305,49.4952,46460.0
2021-11-03 11:40:00,53.56,53.59,53.53,53.56,109750.0,49.4767,49.5044,49.449,49.4767,109750.0
2021-11-03 11:50:00,53.57,53.61,53.55,53.55,91730.0,49.4859,49.5229,49.4674,49.4674,91730.0
2021-11-03 12:00:00,53.55,53.57,53.5,53.5,110850.0,49.4674,49.4859,49.4213,49.4213,110850.0
2021-11-03 12:10:00,53.55,53.65,53.54,53.61,88080.0,49.4674,49.5598,49.4582,49.5229,88080.0
2021-11-03 12:20:00,53.61,53.65,53.58,53.64,62500.0,49.5229,49.5598,49.4952,49.5506,62500.0
2021-11-03 12:30:00,53.64,53.69,53.61,53.62,58990.0,49.5506,49.5968,49.5229,49.5321,58990.0
2021-11-03 12:40:00,53.64,53.67,53.62,53.64,44790.0,49.5506,49.5783,49.5321,49.5506,44790.0
2021-11-03 12:50:00,53.63,53.66,53.62,53.66,115400.0,49.5413,49.5691,49.5321,49.5691,115400.0
2021-11-03 13:00:00,53.65,53.73,53.64,53.7,58180.0,49.5598,49.6337,49.5506,49.606,58180.0
2021-11-03 13:10:00,53.68,53.74,53.68,53.74,46500.0,49.5875,49.643,49.5875,49.643,46500.0
2021-11-03 13:20:00,53.74,53.77,53.74,53.74,58470.0,49.643,49.6707,49.643,49.643,58470.0
2021-11-03 13:30:00,53.75,53.81,53.75,53.8,131660.0,49.6522,49.7076,49.6522,49.6984,131660.0
2021-11-03 13:40:00,53.8,53.82,53.76,53.8,64200.0,49.6984,49.7169,49.6614,49.6984,64200.0
2021-11-03 13:50:00,53.8,53.87,53.8,53.83,67400.0,49.6984,49.763,49.6984,49.7261,67400.0
2021-11-03 14:00:00,53.81,54.04,53.8,53.98,174260.0,49.7076,49.9201,49.6984,49.8647,174260.0
2021-11-03 14:10:00,53.97,53.98,53.91,53.98,164620.0,49.8554,49.8647,49.8,49.8647,164620.0
2021-11-03 14:20:00,53.96,54.08,53.96,54.03,76810.0,49.8462,49.957,49.8462,49.9108,76810.0
2021-11-03 14:30:00,54.05,54.09,53.95,54.01,97400.0,49.9293,49.9663,49.8369,49.8924,97400.0
2021-11-03 14:40:00,54.03,54.16,54.0,54.15,115460.0,49.9108,50.0309,49.8831,50.0217,115460.0
2021-11-03 14:50:00,54.17,54.22,54.12,54.12,81610.0,50.0402,50.0864,49.994,49.994,81610.0
2021-11-03 15:00:00,54.13,54.19,54.1,54.17,58160.0,50.0032,50.0586,49.9755,50.0402,58160.0
2021-11-03 15:10:00,54.16,54.21,54.14,54.2,140870.0,50.0309,50.0771,50.0125,50.0679,140870.0
2021-11-03 15:20:00,54.2,54.24,54.16,54.19,94820.0,50.0679,50.1048,50.0309,50.0586,94820.0
2021-11-03 15:30:00,54.19,54.22,54.1,54.15,153970.0,50.0586,50.0864,49.9755,50.0217,153970.0
2021-11-03 15:40:00,54.17,54.24,54.15,54.23,178600.0,50.0402,50.1048,50.0217,50.0956,178600.0
2021-11-03 15:50:00,54.24,54.38,54.21,54.21,1084510.0,50.1048,50.2342,50.0771,50.0771,1084510.0
2021-11-04 09:30:00,54.38,54.41,54.09,54.18,234220.0,50.2342,50.2619,49.9663,50.0494,234220.0
2021-11-04 09:40:00,54.14,54.4,54.14,54.4,109310.0,50.0125,50.2526,50.0125,50.2526,109310.0
2021-11-04 09:50:00,54.38,54.44,54.24,54.42,119260.0,50.2342,50.2896,50.1048,50.2711,119260.0
2021-11-04 10:00:00,54.42,54.5,54.4,54.46,109500.0,50.2711,50.345,50.2526,50.3081,109500.0
2021-11-04 10:10:00,54.45,54.59,54.44,54.5,89300.0,50.2988,50.4282,50.2896,50.345,89300.0
2021-11-04 10:20:00,54.51,54.64,54.47,54.64,67860.0,50.3543,50.4743,50.3173,50.4743,67860.0
2021-11-04 10:30:00,54.64,54.72,54.61,54.71,116800.0,50.4743,50.5482,50.4466,50.539,116800.0
2021-11-04 10:40:00,54.7,54.73,54.62,54.67,115370.0,50.5298,50.5575,50.4559,50.5021,115370.0
2021-11-04 10:50:00,54.67,54.77,54.67,54.71,46910.0,50.5021,50.5944,50.5021,50.539,46910.0
2021-11-04 11:00:00,54.7,54.73,54.63,54.65,75550.0,50.5298,50.5575,50.4651,50.4836,75550.0
2021-11-04 11:10:00,54.65,54.79,54.65,54.72,61210.0,50.4836,50.6129,50.4836,50.5482,61210.0
2021-11-04 11:20:00,54.74,54.74,54.51,54.56,168010.0,50.5667,50.5667,50.3543,50.4004,168010.0
2021-11-04 11:30:00,54.55,54.76,54.55,54.73,131650.0,50.3912,50.5852,50.3912,50.5575,131650.0
2021-11-04 11:40:00,54.75,54.76,54.67,54.67,27940.0,50.576,50.5852,50.5021,50.5021,27940.0
2021-11-04 11:50:00,54.67,54.77,54.65,54.74,30610.0,50.5021,50.5944,50.4836,50.5667,30610.0
2021-11-04 12:00:00,54.74,54.81,54.74,54.8,60710.0,50.5667,50.6314,50.5667,50.6221,60710.0
2021-11-04 12:10:00,54.81,54.84,54.68,54.72,81070.0,50.6314,50.6591,50.5113,50.5482,81070.0
2021-11-04 12:20:00,54.71,54.73,54.57,54.57,93690.0,50.539,50.5575,50.4097,50.4097,93690.0
2021-11-04 12:30:00,54.58,54.58,54.42,54.47,335550.0,50.4189,50.4189,50.2711,50.3173,335550.0
2021-11-04 12:40:00,54.47,54.56,54.44,54.48,214000.0,50.3173,50.4004,50.2896,50.3265,214000.0
2021-11-04 12:50:00,54.48,54.54,54.46,54.54,113390.0,50.3265,50.382,50.3081,50.382,113390.0
2021-11-04 13:00:00,54.51,54.54,54.43,54.5,89820.0,50.3543,50.382,50.2804,50.345,89820.0
2021-11-04 13:10:00,54.5,54.51,54.45,54.49,102700.0,50.345,50.3543,50.2988,50.3358,102700.0
2021-11-04 13:20:00,54.52,54.57,54.44,54.57,91960.0,50.3635,50.4097,50.2896,50.4097,91960.0
2021-11-04 13:30:00,54.57,54.59,54.49,54.51,87670.0,50.4097,50.4282,50.3358,50.3543,87670.0
2021-11-04 13:40:00,54.53,54.63,54.52,54.55,82090.0,50.3727,50.4651,50.3635,50.3912,82090.0
2021-11-04 13:50:00,54.55,54.67,54.55,54.67,79490.0,50.3912,50.5021,50.3912,50.5021,79490.0
2021-11-04 14:00:00,54.66,54.67,54.53,54.59,167510.0,50.4928,50.5021,50.3727,50.4282,167510.0
2021-11-04 14:10:00,54.61,54.66,54.56,54.59,98350.0,50.4466,50.4928,50.4004,50.4282,98350.0
2021-11-04 14:20:00,54.57,54.71,54.57,54.71,151200.0,50.4097,50.539,50.4097,50.539,151200.0
2021-11-04 14:30:00,54.71,54.72,54.59,54.65,113340.0,50.539,50.5482,50.4282,50.4836,113340.0
2021-11-04 14:40:00,54.69,54.74,54.66,54.7,87010.0,50.5205,50.5667,50.4928,50.5298,87010.0
2021-11-04 14:50:00,54.71,54.76,54.55,54.55,101770.0,50.539,50.5852,50.3912,50.3912,101770.0
2021-11-04 15:00:00,54.53,54.62,54.53,54.6,97520.0,50.3727,50.4559,50.3727,50.4374,97520.0
2021-11-04 15:10:00,54.62,54.73,54.62,54.73,89430.0,50.4559,50.5575,50.4559,50.5575,89430.0
2021-11-04 15:20:00,54.73,54.78,54.64,54.73,292880.0,50.5575,50.6037,50.4743,50.5575,292880.0
2021-11-04 15:30:00,54.72,54.73,54.55,54.56,272560.0,50.5482,50.5575,50.3912,50.4004,272560.0
2021-11-04 15:40:00,54.55,54.74,54.5,54.74,251170.0,50.3912,50.5667,50.345,50.5667,251170.0
2021-11-04 15:50:00,54.73,54.91,54.71,54.88,1380810.0,50.5575,50.7238,50.539,50.696,1380810.0
2021-11-05 09:30:00,55.0,55.63,54.98,55.54,505400.0,50.8069,51.3889,50.7884,51.3057,505400.0
2021-11-05 09:40:00,55.57,55.58,55.37,55.51,235400.0,51.3334,51.3427,51.1487,51.278,235400.0
2021-11-05 09:50:00,55.55,55.56,55.25,55.49,246730.0,51.315,51.3242,51.0378,51.2595,246730.0
2021-11-05 10:00:00,55.49,55.57,55.34,55.37,212490.0,51.2595,51.3334,51.121,51.1487,212490.0
2021-11-05 10:10:00,55.36,55.62,55.34,55.62,146280.0,51.1394,51.3796,51.121,51.3796,146280.0
2021-11-05 10:20:00,55.6,55.65,55.55,55.58,208120.0,51.3612,51.4073,51.315,51.3427,208120.0
2021-11-05 10:30:00,55.61,55.61,55.44,55.58,168010.0,51.3704,51.3704,51.2133,51.3427,168010.0
2021-11-05 10:40:00,55.58,55.61,55.52,55.53,139070.0,51.3427,51.3704,51.2873,51.2965,139070.0
2021-11-05 10:50:00,55.57,55.69,55.54,55.69,89370.0,51.3334,51.4443,51.3057,51.4443,89370.0
2021-11-05 11:00:00,55.67,55.69,55.59,55.61,111040.0,51.4258,51.4443,51.3519,51.3704,111040.0
2021-11-05 11:10:00,55.61,55.65,55.57,55.61,66940.0,51.3704,51.4073,51.3334,51.3704,66940.0
2021-11-05 11:20:00,55.62,55.67,55.55,55.65,139050.0,51.3796,51.4258,51.315,51.4073,139050.0
2021-11-05 11:30:00,55.64,55.72,55.64,55.68,174600.0,51.3981,51.472,51.3981,51.4351,174600.0
2021-11-05 11:40:00,55.68,55.72,55.64,55.72,175750.0,51.4351,51.472,51.3981,51.472,175750.0
2021-11-05 11:50:00,55.72,55.72,55.59,55.62,96750.0,51.472,51.472,51.3519,51.3796,96750.0
2021-11-05 12:00:00,55.61,55.72,55.6,55.71,129570.0,51.3704,51.472,51.3612,51.4628,129570.0
2021-11-05 12:10:00,55.71,55.77,55.62,55.62,255920.0,51.4628,51.5182,51.3796,51.3796,255920.0
2021-11-05 12:20:00,55.62,55.64,55.55,55.59,117440.0,51.3796,51.3981,51.315,51.3519,117440.0
2021-11-05 12:30:00,55.6,55.68,55.56,55.6,118210.0,51.3612,51.4351,51.3242,51.3612,118210.0
2021-11-05 12:40:00,55.63,55.65,55.56,55.61,79370.0,51.3889,51.4073,51.3242,51.3704,79370.0
2021-11-05 12:50:00,55.6,55.67,55.56,55.61,117580.0,51.3612,51.4258,51.3242,51.3704,117580.0
2021-11-05 13:00:00,55.61,55.65,55.54,55.56,72380.0,51.3704,51.4073,51.3057,51.3242,72380.0
2021-11-05 13:10:00,55.54,55.64,55.49,55.63,135230.0,51.3057,51.3981,51.2595,51.3889,135230.0
2021-11-05 13:20:00,55.65,55.65,55.34,55.34,109230.0,51.4073,51.4073,51.121,51.121,109230.0
2021-11-05 13:30:00,55.37,55.55,55.37,55.51,79230.0,51.1487,51.315,51.1487,51.278,79230.0
2021-11-05 13:40:00,55.53,55.54,55.4,55.5,88200.0,51.2965,51.3057,51.1764,51.2688,88200.0
2021-11-05 13:50:00,55.49,55.56,55.49,55.55,42270.0,51.2595,51.3242,51.2595,51.315,42270.0
2021-11-05 14:00:00,55.57,55.66,55.55,55.62,84500.0,51.3334,51.4166,51.315,51.3796,84500.0
2021-11-05 14:10:00,55.62,55.66,55.61,55.63,73910.0,51.3796,51.4166,51.3704,51.3889,73910.0
2021-11-05 14:20:00,55.63,55.69,55.58,55.69,142220.0,51.3889,51.4443,51.3427,51.4443,142220.0
2021-11-05 14:30:00,55.67,55.76,55.66,55.76,131800.0,51.4258,51.509,51.4166,51.509,131800.0
2021-11-05 14:40:00,55.74,55.79,55.73,55.77,124690.0,51.4905,51.5367,51.4812,51.5182,124690.0
2021-11-05 14:50:00,55.78,55.95,55.77,55.9,431190.0,51.5274,51.6845,51.5182,51.6383,431190.0
2021-11-05 15:00:00,55.88,55.88,55.76,55.84,186810.0,51.6198,51.6198,51.509,51.5829,186810.0
2021-11-05 15:10:00,55.84,55.9,55.84,55.89,195330.0,51.5829,51.6383,51.5829,51.629,195330.0
2021-11-05 15:20:00,55.89,55.91,55.78,55.87,173210.0,51.629,51.6475,51.5274,51.6106,173210.0
2021-11-05 15:30:00,55.88,55.97,55.83,55.94,252820.0,51.6198,51.7029,51.5736,51.6752,252820.0
2021-11-05 15:40:00,55.95,55.95,55.77,55.82,302080.0,51.6845,51.6845,51.5182,51.5644,302080.0
2021-11-05 15:50:00,55.81,55.92,55.7,55.89,705900.0,51.5551,51.6568,51.4535,51.629,705900.0
2021-11-08 09:30:00,56.2,56.39,56.1,56.2,828000.0,51.9154,52.0909,51.823,51.9154,828000.0
2021-11-08 09:40:00,56.28,56.31,55.99,56.04,285170.0,51.9893,52.017,51.7214,51.7676,285170.0
2021-11-08 09:50:00,56.01,56.07,55.95,55.98,115790.0,51.7399,51.7953,51.6845,51.7122,115790.0
2021-11-08 10:00:00,55.98,56.04,55.82,55.83,222150.0,51.7122,51.7676,51.5644,51.5736,222150.0
2021-11-08 10:10:00,55.85,55.94,55.83,55.87,75240.0,51.5921,51.6752,51.5736,51.6106,75240.0
2021-11-08 10:20:00,55.87,55.97,55.81,55.93,192390.0,51.6106,51.7029,51.5551,51.666,192390.0
2021-11-08 10:30:00,55.95,55.95,55.82,55.88,542790.0,51.6845,51.6845,51.5644,51.6198,542790.0
2021-11-08 10:40:00,55.88,55.96,55.82,55.93,476630.0,51.6198,51.6937,51.5644,51.666,476630.0
2021-11-08 10:50:00,55.9,55.97,55.9,55.94,115270.0,51.6383,51.7029,51.6383,51.6752,115270.0
2021-11-08 11:00:00,55.93,55.98,55.91,55.94,173800.0,51.666,51.7122,51.6475,51.6752,173800.0
2021-11-08 11:10:00,55.95,55.96,55.84,55.94,56330.0,51.6845,51.6937,51.5829,51.6752,56330.0
2021-11-08 11:20:00,55.94,56.07,55.94,56.02,199020.0,51.6752,51.7953,51.6752,51.7491,199020.0
2021-11-08 11:30:00,56.03,56.17,56.02,56.13,190120.0,51.7584,51.8877,51.7491,51.8507,190120.0
2021-11-08 11:40:00,56.13,56.22,56.07,56.09,120490.0,51.8507,51.9339,51.7953,51.8138,120490.0
2021-11-08 11:50:00,56.11,56.11,56.0,56.1,48970.0,51.8323,51.8323,51.7307,51.823,48970.0
2021-11-08 12:00:00,56.09,56.15,56.07,56.12,134990.0,51.8138,51.8692,51.7953,51.8415,134990.0
2021-11-08 12:10:00,56.13,56.15,56.09,56.14,118470.0,51.8507,51.8692,51.8138,51.86,118470.0
2021-11-08 12:20:00,56.15,56.16,56.05,56.06,97780.0,51.8692,51.8785,51.7768,51.7861,97780.0
2021-11-08 12:30:00,56.07,56.07,56.0,56.04,46000.0,51.7953,51.7953,51.7307,51.7676,46000.0
2021-11-08 12:40:00,56.02,56.05,55.99,56.0,41570.0,51.7491,51.7768,51.7214,51.7307,41570.0
2021-11-08 12:50:00,56.0,56.02,55.94,55.97,57000.0,51.7307,51.7491,51.6752,51.7029,57000.0
2021-11-08 13:00:00,55.97,56.03,55.95,55.98,104430.0,51.7029,51.7584,51.6845,51.7122,104430.0
2021-11-08 13:10:00,55.99,56.03,55.98,55.98,178040.0,51.7214,51.7584,51.7122,51.7122,178040.0
2021-11-08 13:20:00,55.99,56.05,55.98,56.05,72570.0,51.7214,51.7768,51.7122,51.7768,72570.0
2021-11-08 13:30:00,56.02,56.07,56.0,56.05,76920.0,51.7491,51.7953,51.7307,51.7768,76920.0
2021-11-08 13:40:00,56.01,56.01,55.92,55.93,104520.0,51.7399,51.7399,51.6568,51.666,104520.0
2021-11-08 13:50:00,55.94,56.0,55.94,55.95,91850.0,51.6752,51.7307,51.6752,51.6845,91850.0
2021-11-08 14:00:00,55.98,56.0,55.93,55.99,56920.0,51.7122,51.7307,51.666,51.7214,56920.0
2021-11-08 14:10:00,55.99,56.03,55.97,56.0,133340.0,51.7214,51.7584,51.7029,51.7307,133340.0
2021-11-08 14:20:00,55.99,56.01,55.95,55.95,70900.0,51.7214,51.7399,51.6845,51.6845,70900.0
2021-11-08 14:30:00,55.96,56.01,55.96,56.0,64530.0,51.6937,51.7399,51.6937,51.7307,64530.0
2021-11-08 14:40:00,56.0,56.04,56.0,56.04,116390.0,51.7307,51.7676,51.7307,51.7676,116390.0
2021-11-08 14:50:00,56.03,56.04,56.0,56.02,80540.0,51.7584,51.7676,51.7307,51.7491,80540.0
2021-11-08 15:00:00,56.02,56.03,55.95,55.96,83200.0,51.7491,51.7584,51.6845,51.6937,83200.0
2021-11-08 15:10:00,55.94,56.02,55.94,55.98,53650.0,51.6752,51.7491,51.6752,51.7122,53650.0
2021-11-08 15:20:00,56.0,56.0,55.93,55.95,179720.0,51.7307,51.7307,51.666,51.6845,179720.0
2021-11-08 15:30:00,55.95,56.01,55.91,55.98,212910.0,51.6845,51.7399,51.6475,51.7122,212910.0
2021-11-08 15:40:00,55.98,55.98,55.86,55.86,155610.0,51.7122,51.7122,51.6013,51.6013,155610.0
2021-11-08 15:50:00,55.86,55.93,55.83,55.92,1162040.0,51.6013,51.666,51.5736,51.6568,1162040.0
2021-11-09 09:30:00,55.92,56.16,55.92,56.12,410210.0,51.6568,51.8785,51.6568,51.8415,410210.0
2021-11-09 09:40:00,56.16,56.19,55.93,55.93,236470.0,51.8785,51.9062,51.666,51.666,236470.0
2021-11-09 09:50:00,55.95,55.97,55.68,55.74,252130.0,51.6845,51.7029,51.4351,51.4905,252130.0
2021-11-09 10:00:00,55.75,55.85,55.61,55.73,273830.0,51.4997,51.5921,51.3704,51.4812,273830.0
2021-11-09 10:10:00,55.71,55.8,55.6,55.66,316620.0,51.4628,51.5459,51.3612,51.4166,316620.0
2021-11-09 10:20:00,55.67,55.82,55.66,55.8,101180.0,51.4258,51.5644,51.4166,51.5459,101180.0
2021-11-09 10:30:00,55.79,55.82,55.73,55.79,259710.0,51.5367,51.5644,51.4812,51.5367,259710.0
2021-11-09 10:40:00,55.79,55.83,55.77,55.83,226170.0,51.5367,51.5736,51.5182,51.5736,226170.0
2021-11-09 10:50:00,55.76,55.8,55.72,55.77,89510.0,51.509,51.5459,51.472,51.5182,89510.0
2021-11-09 11:00:00,55.8,56.03,55.78,56.03,690980.0,51.5459,51.7584,51.5274,51.7584,690980.0
2021-11-09 11:10:00,56.02,56.02,55.77,55.97,426640.0,51.7491,51.7491,51.5182,51.7029,426640.0
2021-11-09 11:20:00,55.97,56.0,55.93,55.99,119980.0,51.7029,51.7307,51.666,51.7214,119980.0
2021-11-09 11:30:00,55.98,56.07,55.97,55.97,73310.0,51.7122,51.7953,51.7029,51.7029,73310.0
2021-11-09 11:40:00,55.96,56.12,55.96,56.1,98330.0,51.6937,51.8415,51.6937,51.823,98330.0
2021-11-09 11:50:00,56.08,56.1,55.99,55.99,48240.0,51.8046,51.823,51.7214,51.7214,48240.0
2021-11-09 12:00:00,55.99,56.0,55.88,55.95,74100.0,51.7214,51.7307,51.6198,51.6845,74100.0
2021-11-09 12:10:00,55.99,56.04,55.87,55.88,206030.0,51.7214,51.7676,51.6106,51.6198,206030.0
2021-11-09 12:20:00,55.87,55.92,55.76,55.79,114920.0,51.6106,51.6568,51.509,51.5367,114920.0
2021-11-09 12:30:00,55.81,55.96,55.79,55.83,132180.0,51.5551,51.6937,51.5367,51.5736,132180.0
2021-11-09 12:40:00,55.79,55.83,55.7,55.74,111690.0,51.5367,51.5736,51.4535,51.4905,111690.0
2021-11-09 12:50:00,55.74,55.8,55.68,55.68,109250.0,51.4905,51.5459,51.4351,51.4351,109250.0
2021-11-09 13:00:00,55.7,55.8,55.69,55.76,41500.0,51.4535,51.5459,51.4443,51.509,41500.0
2021-11-09 13:10:00,55.73,55.75,55.69,55.74,62030.0,51.4812,51.4997,51.4443,51.4905,62030.0
2021-11-09 13:20:00,55.74,55.75,55.51,55.55,114260.0,51.4905,51.4997,51.278,51.315,114260.0
2021-11-09 13:30:00,55.54,55.67,55.54,55.64,69380.0,51.3057,51.4258,51.3057,51.3981,69380.0
2021-11-09 13:40:00,55.62,55.65,55.53,55.56,81630.0,51.3796,51.4073,51.2965,51.3242,81630.0
2021-11-09 13:50:00,55.54,55.69,55.53,55.67,224740.0,51.3057,51.4443,51.2965,51.4258,224740.0
2021-11-09 14:00:00,55.65,55.66,55.6,55.61,163420.0,51.4073,51.4166,51.3612,51.3704,163420.0
2021-11-09 14:10:00,55.6,55.71,55.56,55.68,131720.0,51.3612,51.4628,51.3242,51.4351,131720.0
2021-11-09 14:20:00,55.67,55.76,55.66,55.67,47970.0,51.4258,51.509,51.4166,51.4258,47970.0
2021-11-09 14:30:00,55.67,55.72,55.63,55.72,52560.0,51.4258,51.472,51.3889,51.472,52560.0
2021-11-09 14:40:00,55.73,55.75,55.65,55.67,64380.0,51.4812,51.4997,51.4073,51.4258,64380.0
2021-11-09 14:50:00,55.67,55.77,55.65,55.76,34770.0,51.4258,51.5182,51.4073,51.509,34770.0
2021-11-09 15:00:00,55.76,55.8,55.72,55.78,41220.0,51.509,51.5459,51.472,51.5274,41220.0
2021-11-09 15:10:00,55.79,55.8,55.7,55.75,48720.0,51.5367,51.5459,51.4535,51.4997,48720.0
2021-11-09 15:20:00,55.76,55.83,55.75,55.81,75480.0,51.509,51.5736,51.4997,51.5551,75480.0
2021-11-09 15:30:00,55.82,55.86,55.77,55.86,169940.0,51.5644,51.6013,51.5182,51.6013,169940.0
2021-11-09 15:40:00,55.84,55.88,55.81,55.84,163770.0,51.5829,51.6198,51.5551,51.5829,163770.0
2021-11-09 15:50:00,55.87,55.92,55.71,55.78,825160.0,51.6106,51.6568,51.4628,51.5274,825160.0
2021-11-10 09:30:00,55.43,55.94,55.15,55.76,534460.0,51.2041,51.6752,50.9455,51.509,534460.0
2021-11-10 09:40:00,55.77,55.81,55.68,55.68,153920.0,51.5182,51.5551,51.4351,51.4351,153920.0
2021-11-10 09:50:00,55.67,55.99,55.62,55.96,162020.0,51.4258,51.7214,51.3796,51.6937,162020.0
2021-11-10 10:00:00,55.96,56.0,55.86,55.98,164900.0,51.6937,51.7307,51.6013,51.7122,164900.0
2021-11-10 10:10:00,55.94,56.03,55.9,56.03,79650.0,51.6752,51.7584,51.6383,51.7584,79650.0
2021-11-10 10:20:00,56.04,56.09,55.91,55.95,170740.0,51.7676,51.8138,51.6475,51.6845,170740.0
2021-11-10 10:30:00,55.98,56.02,55.87,56.02,112660.0,51.7122,51.7491,51.6106,51.7491,112660.0
2021-11-10 10:40:00,56.04,56.04,55.93,55.99,76870.0,51.7676,51.7676,51.666,51.7214,76870.0
2021-11-10 10:50:00,55.97,56.05,55.88,55.9,96450.0,51.7029,51.7768,51.6198,51.6383,96450.0
2021-11-10 11:00:00,55.88,55.96,55.88,55.94,62700.0,51.6198,51.6937,51.6198,51.6752,62700.0
2021-11-10 11:10:00,55.92,55.98,55.87,55.88,212530.0,51.6568,51.7122,51.6106,51.6198,212530.0
2021-11-10 11:20:00,55.89,55.92,55.86,55.88,371400.0,51.629,51.6568,51.6013,51.6198,371400.0
2021-11-10 11:30:00,55.87,55.9,55.71,55.71,161290.0,51.6106,51.6383,51.4628,51.4628,161290.0
2021-11-10 11:40:00,55.68,55.74,55.6,55.74,47250.0,51.4351,51.4905,51.3612,51.4905,47250.0
2021-11-10 11:50:00,55.73,55.77,55.68,55.75,64380.0,51.4812,51.5182,51.4351,51.4997,64380.0
2021-11-10 12:00:00,55.74,55.75,55.56,55.6,83850.0,51.4905,51.4997,51.3242,51.3612,83850.0
2021-11-10 12:10:00,55.61,55.61,55.53,55.56,62720.0,51.3704,51.3704,51.2965,51.3242,62720.0
2021-11-10 12:20:00,55.56,55.59,55.51,55.54,56990.0,51.3242,51.3519,51.278,51.3057,56990.0
2021-11-10 12:30:00,55.55,55.55,55.28,55.29,196460.0,51.315,51.315,51.0655,51.0748,196460.0
2021-11-10 12:40:00,55.3,55.45,55.27,55.44,143680.0,51.084,51.2226,51.0563,51.2133,143680.0
2021-11-10 12:50:00,55.45,55.58,55.45,55.52,178970.0,51.2226,51.3427,51.2226,51.2873,178970.0
2021-11-10 13:00:00,55.52,55.55,55.26,55.35,79160.0,51.2873,51.315,51.0471,51.1302,79160.0
2021-11-10 13:10:00,55.34,55.41,55.19,55.36,88520.0,51.121,51.1856,50.9824,51.1394,88520.0
2021-11-10 13:20:00,55.38,55.44,55.34,55.39,139300.0,51.1579,51.2133,51.121,51.1672,139300.0
2021-11-10 13:30:00,55.39,55.46,55.31,55.31,130140.0,51.1672,51.2318,51.0933,51.0933,130140.0
2021-11-10 13:40:00,55.34,55.35,55.19,55.25,103860.0,51.121,51.1302,50.9824,51.0378,103860.0
2021-11-10 13:50:00,55.24,55.26,55.1,55.19,163110.0,51.0286,51.0471,50.8993,50.9824,163110.0
2021-11-10 14:00:00,55.16,55.27,55.16,55.26,151210.0,50.9547,51.0563,50.9547,51.0471,151210.0
2021-11-10 14:10:00,55.26,55.28,55.2,55.23,101750.0,51.0471,51.0655,50.9916,51.0194,101750.0
2021-11-10 14:20:00,55.24,55.27,55.06,55.06,103960.0,51.0286,51.0563,50.8623,50.8623,103960.0
2021-11-10 14:30:00,55.04,55.12,54.94,54.96,89490.0,50.8438,50.9177,50.7515,50.7699,89490.0
2021-11-10 14:40:00,54.98,55.03,54.89,55.0,127200.0,50.7884,50.8346,50.7053,50.8069,127200.0
2021-11-10 14:50:00,54.96,55.02,54.87,54.87,138650.0,50.7699,50.8254,50.6868,50.6868,138650.0
2021-11-10 15:00:00,54.87,54.99,54.81,54.95,238480.0,50.6868,50.7977,50.6314,50.7607,238480.0
2021-11-10 15:10:00,54.93,55.02,54.85,54.95,252460.0,50.7422,50.8254,50.6683,50.7607,252460.0
2021-11-10 15:20:00,54.95,54.98,54.82,54.84,288970.0,50.7607,50.7884,50.6406,50.6591,288970.0
2021-11-10 15:30:00,54.85,54.95,54.8,54.82,364030.0,50.6683,50.7607,50.6221,50.6406,364030.0
2021-11-10 15:40:00,54.84,54.91,54.81,54.85,279220.0,50.6591,50.7238,50.6314,50.6683,279220.0
2021-11-10 15:50:00,54.87,55.05,54.85,54.88,1287880.0,50.6868,50.8531,50.6683,50.696,1287880.0
2021-11-11 09:30:00,55.28,55.31,54.88,54.96,284430.0,51.0655,51.0933,50.696,50.7699,284430.0
2021-11-11 09:40:00,54.96,55.22,54.96,55.21,117320.0,50.7699,51.0101,50.7699,51.0009,117320.0
2021-11-11 09:50:00,55.19,55.41,55.19,55.41,202820.0,50.9824,51.1856,50.9824,51.1856,202820.0
2021-11-11 10:00:00,55.45,55.5,55.29,55.34,264830.0,51.2226,51.2688,51.0748,51.121,264830.0
2021-11-11 10:10:00,55.35,55.36,55.27,55.35,251210.0,51.1302,51.1394,51.0563,51.1302,251210.0
2021-11-11 10:20:00,55.36,55.36,55.22,55.23,32320.0,51.1394,51.1394,51.0101,51.0194,32320.0
2021-11-11 10:30:00,55.18,55.34,55.1,55.34,91790.0,50.9732,51.121,50.8993,51.121,91790.0
2021-11-11 10:40:00,55.34,55.41,55.31,55.32,166830.0,51.121,51.1856,51.0933,51.1025,166830.0
2021-11-11 10:50:00,55.34,55.36,55.23,55.26,56870.0,51.121,51.1394,51.0194,51.0471,56870.0
2021-11-11 11:00:00,55.25,55.33,55.18,55.2,74640.0,51.0378,51.1117,50.9732,50.9916,74640.0
2021-11-11 11:10:00,55.24,55.29,55.23,55.27,40370.0,51.0286,51.0748,51.0194,51.0563,40370.0
2021-11-11 11:20:00,55.29,55.31,55.26,55.3,53830.0,51.0748,51.0933,51.0471,51.084,53830.0
2021-11-11 11:30:00,55.31,55.41,55.29,55.4,73850.0,51.0933,51.1856,51.0748,51.1764,73850.0
2021-11-11 11:40:00,55.41,55.41,55.26,55.29,37390.0,51.1856,51.1856,51.0471,51.0748,37390.0
2021-11-11 11:50:00,55.31,55.35,55.29,55.33,17530.0,51.0933,51.1302,51.0748,51.1117,17530.0
2021-11-11 12:00:00,55.34,55.34,55.18,55.21,70120.0,51.121,51.121,50.9732,51.0009,70120.0
2021-11-11 12:10:00,55.19,55.24,55.18,55.2,56000.0,50.9824,51.0286,50.9732,50.9916,56000.0
2021-11-11 12:20:00,55.22,55.29,55.22,55.27,56550.0,51.0101,51.0748,51.0101,51.0563,56550.0
2021-11-11 12:30:00,55.27,55.38,55.27,55.38,201400.0,51.0563,51.1579,51.0563,51.1579,201400.0
2021-11-11 12:40:00,55.37,55.45,55.36,55.41,422970.0,51.1487,51.2226,51.1394,51.1856,422970.0
2021-11-11 12:50:00,55.39,55.43,55.38,55.39,113920.0,51.1672,51.2041,51.1579,51.1672,113920.0
2021-11-11 13:00:00,55.39,55.41,55.35,55.38,134150.0,51.1672,51.1856,51.1302,51.1579,134150.0
2021-11-11 13:10:00,55.39,55.42,55.36,55.36,119870.0,51.1672,51.1949,51.1394,51.1394,119870.0
2021-11-11 13:20:00,55.37,55.39,55.26,55.31,207540.0,51.1487,51.1672,51.0471,51.0933,207540.0
2021-11-11 13:30:00,55.3,55.38,55.3,55.31,59990.0,51.084,51.1579,51.084,51.0933,59990.0
2021-11-11 13:40:00,55.31,55.39,55.3,55.39,82200.0,51.0933,51.1672,51.084,51.1672,82200.0
2021-11-11 13:50:00,55.41,55.45,55.39,55.45,71020.0,51.1856,51.2226,51.1672,51.2226,71020.0
2021-11-11 14:00:00,55.41,55.46,55.4,55.45,73480.0,51.1856,51.2318,51.1764,51.2226,73480.0
2021-11-11 14:10:00,55.46,55.49,55.42,55.43,188070.0,51.2318,51.2595,51.1949,51.2041,188070.0
2021-11-11 14:20:00,55.41,55.43,55.37,55.37,59730.0,51.1856,51.2041,51.1487,51.1487,59730.0
2021-11-11 14:30:00,55.38,55.38,55.34,55.36,38120.0,51.1579,51.1579,51.121,51.1394,38120.0
2021-11-11 14:40:00,55.38,55.38,55.31,55.32,17180.0,51.1579,51.1579,51.0933,51.1025,17180.0
2021-11-11 14:50:00,55.27,55.32,55.25,55.27,80770.0,51.0563,51.1025,51.0378,51.0563,80770.0
2021-11-11 15:00:00,55.26,55.29,55.2,55.22,21920.0,51.0471,51.0748,50.9916,51.0101,21920.0
2021-11-11 15:10:00,55.21,55.31,55.15,55.31,121790.0,51.0009,51.0933,50.9455,51.0933,121790.0
2021-11-11 15:20:00,55.29,55.38,55.27,55.38,289120.0,51.0748,51.1579,51.0563,51.1579,289120.0
2021-11-11 15:30:00,55.38,55.42,55.33,55.37,101580.0,51.1579,51.1949,51.1117,51.1487,101580.0
2021-11-11 15:40:00,55.37,55.48,55.37,55.46,108500.0,51.1487,51.2503,51.1487,51.2318,108500.0
2021-11-11 15:50:00,55.44,55.71,55.44,55.54,989910.0,51.2133,51.4628,51.2133,51.3057,989910.0
2021-11-12 09:30:00,55.9,55.9,55.46,55.76,274690.0,51.6383,51.6383,51.2318,51.509,274690.0
2021-11-12 09:40:00,55.76,55.98,55.76,55.94,125090.0,51.509,51.7122,51.509,51.6752,125090.0
2021-11-12 09:50:00,55.89,55.91,55.66,55.66,101730.0,51.629,51.6475,51.4166,51.4166,101730.0
2021-11-12 10:00:00,55.68,55.73,55.63,55.64,65510.0,51.4351,51.4812,51.3889,51.3981,65510.0
2021-11-12 10:10:00,55.62,55.74,55.62,55.74,51100.0,51.3796,51.4905,51.3796,51.4905,51100.0
2021-11-12 10:20:00,55.8,55.82,55.71,55.73,121410.0,51.5459,51.5644,51.4628,51.4812,121410.0
2021-11-12 10:30:00,55.74,55.8,55.68,55.77,85060.0,51.4905,51.5459,51.4351,51.5182,85060.0
2021-11-12 10:40:00,55.78,55.9,55.77,55.88,31030.0,51.5274,51.6383,51.5182,51.6198,31030.0
2021-11-12 10:50:00,55.88,55.96,55.88,55.96,112630.0,51.6198,51.6937,51.6198,51.6937,112630.0
2021-11-12 11:00:00,56.0,56.23,56.0,56.2,185550.0,51.7307,51.9431,51.7307,51.9154,185550.0
2021-11-12 11:10:00,56.19,56.34,56.13,56.34,78220.0,51.9062,52.0447,51.8507,52.0447,78220.0
2021-11-12 11:20:00,56.32,56.36,56.28,56.36,54540.0,52.0263,52.0632,51.9893,52.0632,54540.0
2021-11-12 11:30:00,56.36,56.37,56.28,56.33,97120.0,52.0632,52.0724,51.9893,52.0355,97120.0
2021-11-12 11:40:00,56.34,56.38,56.25,56.29,67350.0,52.0447,52.0817,51.9616,51.9985,67350.0
2021-11-12 11:50:00,56.29,56.44,56.29,56.39,84240.0,51.9985,52.1371,51.9985,52.0909,84240.0
2021-11-12 12:00:00,56.39,56.42,56.3,56.32,76420.0,52.0909,52.1186,52.0078,52.0263,76420.0
2021-11-12 12:10:00,56.31,56.37,56.3,56.36,39000.0,52.017,52.0724,52.0078,52.0632,39000.0
2021-11-12 12:20:00,56.35,56.38,56.27,56.3,110190.0,52.054,52.0817,51.9801,52.0078,110190.0
2021-11-12 12:30:00,56.27,56.3,56.24,56.26,119340.0,51.9801,52.0078,51.9524,51.9708,119340.0
2021-11-12 12:40:00,56.26,56.33,56.25,56.3,44600.0,51.9708,52.0355,51.9616,52.0078,44600.0
2021-11-12 12:50:00,56.27,56.38,56.26,56.35,94970.0,51.9801,52.0817,51.9708,52.054,94970.0
2021-11-12 13:00:00,56.35,56.44,56.35,56.42,140670.0,52.054,52.1371,52.054,52.1186,140670.0
2021-11-12 13:10:00,56.45,56.5,56.45,56.49,115140.0,52.1463,52.1925,52.1463,52.1833,115140.0
2021-11-12 13:20:00,56.48,56.55,56.48,56.51,157080.0,52.1741,52.2387,52.1741,52.2018,157080.0
2021-11-12 13:30:00,56.5,56.58,56.5,56.52,145270.0,52.1925,52.2664,52.1925,52.211,145270.0
2021-11-12 13:40:00,56.52,56.52,56.44,56.44,45720.0,52.211,52.211,52.1371,52.1371,45720.0
2021-11-12 13:50:00,56.44,56.5,56.38,56.5,243000.0,52.1371,52.1925,52.0817,52.1925,243000.0
2021-11-12 14:00:00,56.49,56.49,56.41,56.43,42060.0,52.1833,52.1833,52.1094,52.1279,42060.0
2021-11-12 14:10:00,56.45,56.48,56.43,56.43,70760.0,52.1463,52.1741,52.1279,52.1279,70760.0
2021-11-12 14:20:00,56.44,56.48,56.42,56.46,61330.0,52.1371,52.1741,52.1186,52.1556,61330.0
2021-11-12 14:30:00,56.45,56.5,56.45,56.47,90590.0,52.1463,52.1925,52.1463,52.1648,90590.0
2021-11-12 14:40:00,56.46,56.56,56.46,56.52,62660.0,52.1556,52.248,52.1556,52.211,62660.0
2021-11-12 14:50:00,56.53,56.53,56.41,56.43,45760.0,52.2202,52.2202,52.1094,52.1279,45760.0
2021-11-12 15:00:00,56.4,56.4,56.32,56.34,82270.0,52.1002,52.1002,52.0263,52.0447,82270.0
2021-11-12 15:10:00,56.33,56.38,56.32,56.38,61060.0,52.0355,52.0817,52.0263,52.0817,61060.0
2021-11-12 15:20:00,56.39,56.42,56.36,56.38,79910.0,52.0909,52.1186,52.0632,52.0817,79910.0
2021-11-12 15:30:00,56.38,56.41,56.37,56.37,175560.0,52.0817,52.1094,52.0724,52.0724,175560.0
2021-11-12 15:40:00,56.38,56.38,56.25,56.25,330350.0,52.0817,52.0817,51.9616,51.9616,330350.0
2021-11-12 15:50:00,56.26,56.36,56.26,56.32,957590.0,51.9708,52.0632,51.9708,52.0263,957590.0
2021-11-15 09:30:00,56.82,56.82,56.07,56.15,490990.0,52.4881,52.4881,51.7953,51.8692,490990.0
2021-11-15 09:40:00,56.15,56.31,56.15,56.2,91280.0,51.8692,52.017,51.8692,51.9154,91280.0
2021-11-15 09:50:00,56.2,56.38,56.03,56.3,205870.0,51.9154,52.0817,51.7584,52.0078,205870.0
2021-11-15 10:00:00,56.32,56.36,56.23,56.33,259850.0,52.0263,52.0632,51.9431,52.0355,259850.0
2021-11-15 10:10:00,56.31,56.44,56.27,56.3,123840.0,52.017,52.1371,51.9801,52.0078,123840.0
2021-11-15 10:20:00,56.3,56.45,56.3,56.36,169120.0,52.0078,52.1463,52.0078,52.0632,169120.0
2021-11-15 10:30:00,56.33,56.4,56.29,56.34,118850.0,52.0355,52.1002,51.9985,52.0447,118850.0
2021-11-15 10:40:00,56.37,56.44,56.34,56.43,101700.0,52.0724,52.1371,52.0447,52.1279,101700.0
2021-11-15 10:50:00,56.44,56.48,56.34,56.35,311790.0,52.1371,52.1741,52.0447,52.054,311790.0
2021-11-15 11:00:00,56.37,56.4,56.31,56.39,121000.0,52.0724,52.1002,52.017,52.0909,121000.0
2021-11-15 11:10:00,56.39,56.48,56.39,56.41,113930.0,52.0909,52.1741,52.0909,52.1094,113930.0
2021-11-15 11:20:00,56.41,56.42,56.35,56.39,77670.0,52.1094,52.1186,52.054,52.0909,77670.0
2021-11-15 11:30:00,56.39,56.43,56.35,56.41,98920.0,52.0909,52.1279,52.054,52.1094,98920.0
2021-11-15 11:40:00,56.4,56.4,56.06,56.19,251420.0,52.1002,52.1002,51.7861,51.9062,251420.0
2021-11-15 11:50:00,56.19,56.26,56.14,56.26,214750.0,51.9062,51.9708,51.86,51.9708,214750.0
2021-11-15 12:00:00,56.26,56.33,56.26,56.33,145970.0,51.9708,52.0355,51.9708,52.0355,145970.0
2021-11-15 12:10:00,56.34,56.38,56.19,56.19,89880.0,52.0447,52.0817,51.9062,51.9062,89880.0
2021-11-15 12:20:00,56.18,56.2,55.98,56.04,84290.0,51.8969,51.9154,51.7122,51.7676,84290.0
2021-11-15 12:30:00,56.06,56.19,56.05,56.19,98370.0,51.7861,51.9062,51.7768,51.9062,98370.0
2021-11-15 12:40:00,56.19,56.26,56.17,56.26,91070.0,51.9062,51.9708,51.8877,51.9708,91070.0
2021-11-15 12:50:00,56.25,56.31,56.25,56.3,58010.0,51.9616,52.017,51.9616,52.0078,58010.0
2021-11-15 13:00:00,56.29,56.34,56.26,56.33,146310.0,51.9985,52.0447,51.9708,52.0355,146310.0
2021-11-15 13:10:00,56.32,56.35,56.23,56.24,218530.0,52.0263,52.054,51.9431,51.9524,218530.0
2021-11-15 13:20:00,56.26,56.31,56.22,56.28,83190.0,51.9708,52.017,51.9339,51.9893,83190.0
2021-11-15 13:30:00,56.28,56.29,56.25,56.29,73730.0,51.9893,51.9985,51.9616,51.9985,73730.0
2021-11-15 13:40:00,56.28,56.34,56.27,56.33,54940.0,51.9893,52.0447,51.9801,52.0355,54940.0
2021-11-15 13:50:00,56.32,56.32,56.24,56.26,77550.0,52.0263,52.0263,51.9524,51.9708,77550.0
2021-11-15 14:00:00,56.26,56.33,56.23,56.33,56030.0,51.9708,52.0355,51.9431,52.0355,56030.0
2021-11-15 14:10:00,56.33,56.35,56.26,56.27,30650.0,52.0355,52.054,51.9708,51.9801,30650.0
2021-11-15 14:20:00,56.27,56.29,56.25,56.29,46410.0,51.9801,51.9985,51.9616,51.9985,46410.0
2021-11-15 14:30:00,56.3,56.34,56.29,56.33,63700.0,52.0078,52.0447,51.9985,52.0355,63700.0
2021-11-15 14:40:00,56.33,56.37,56.3,56.34,198360.0,52.0355,52.0724,52.0078,52.0447,198360.0
2021-11-15 14:50:00,56.35,56.36,56.32,56.33,63690.0,52.054,52.0632,52.0263,52.0355,63690.0
2021-11-15 15:00:00,56.32,56.36,56.31,56.34,41970.0,52.0263,52.0632,52.017,52.0447,41970.0
2021-11-15 15:10:00,56.35,56.43,56.33,56.41,110950.0,52.054,52.1279,52.0355,52.1094,110950.0
2021-11-15 15:20:00,56.44,56.48,56.44,56.47,66680.0,52.1371,52.1741,52.1371,52.1648,66680.0
2021-11-15 15:30:00,56.46,56.47,56.4,56.43,63460.0,52.1556,52.1648,52.1002,52.1279,63460.0
2021-11-15 15:40:00,56.41,56.45,56.35,56.39,73990.0,52.1094,52.1463,52.054,52.0909,73990.0
2021-11-15 15:50:00,56.41,56.6,56.41,56.6,883240.0,52.1094,52.2849,52.1094,52.2849,883240.0
2021-11-16 09:30:00,56.41,56.77,56.31,56.69,316770.0,52.1094,52.442,52.017,52.3681,316770.0
2021-11-16 09:40:00,56.69,56.81,56.57,56.57,213910.0,52.3681,52.4789,52.2572,52.2572,213910.0
2021-11-16 09:50:00,56.54,56.63,56.43,56.46,323580.0,52.2295,52.3126,52.1279,52.1556,323580.0
2021-11-16 10:00:00,56.5,56.63,56.44,56.56,169640.0,52.1925,52.3126,52.1371,52.248,169640.0
2021-11-16 10:10:00,56.56,56.6,56.43,56.47,160730.0,52.248,52.2849,52.1279,52.1648,160730.0
2021-11-16 10:20:00,56.47,56.49,56.38,56.41,103720.0,52.1648,52.1833,52.0817,52.1094,103720.0
2021-11-16 10:30:00,56.4,56.49,56.38,56.39,93240.0,52.1002,52.1833,52.0817,52.0909,93240.0
2021-11-16 10:40:00,56.4,56.43,56.27,56.32,186160.0,52.1002,52.1279,51.9801,52.0263,186160.0
2021-11-16 10:50:00,56.32,56.51,56.32,56.49,106770.0,52.0263,52.2018,52.0263,52.1833,106770.0
2021-11-16 11:00:00,56.51,56.57,56.49,56.56,65850.0,52.2018,52.2572,52.1833,52.248,65850.0
2021-11-16 11:10:00,56.58,56.77,56.58,56.71,78320.0,52.2664,52.442,52.2664,52.3865,78320.0
2021-11-16 11:20:00,56.72,56.74,56.61,56.64,69970.0,52.3958,52.4142,52.2942,52.3219,69970.0
2021-11-16 11:30:00,56.62,56.77,56.62,56.76,55050.0,52.3034,52.442,52.3034,52.4327,55050.0
2021-11-16 11:40:00,56.79,56.91,56.79,56.9,78290.0,52.4604,52.5713,52.4604,52.562,78290.0
2021-11-16 11:50:00,56.92,56.93,56.87,56.87,73550.0,52.5805,52.5898,52.5343,52.5343,73550.0
2021-11-16 12:00:00,56.88,56.92,56.84,56.84,58860.0,52.5436,52.5805,52.5066,52.5066,58860.0
2021-11-16 12:10:00,56.87,56.9,56.83,56.83,97470.0,52.5343,52.562,52.4974,52.4974,97470.0
2021-11-16 12:20:00,56.82,56.88,56.8,56.85,107690.0,52.4881,52.5436,52.4697,52.5159,107690.0
2021-11-16 12:30:00,56.85,56.91,56.79,56.9,67460.0,52.5159,52.5713,52.4604,52.562,67460.0
2021-11-16 12:40:00,56.87,56.91,56.84,56.9,188590.0,52.5343,52.5713,52.5066,52.562,188590.0
2021-11-16 12:50:00,56.89,56.9,56.82,56.83,156360.0,52.5528,52.562,52.4881,52.4974,156360.0
2021-11-16 13:00:00,56.81,56.87,56.8,56.86,76910.0,52.4789,52.5343,52.4697,52.5251,76910.0
2021-11-16 13:10:00,56.85,56.87,56.77,56.78,95170.0,52.5159,52.5343,52.442,52.4512,95170.0
2021-11-16 13:20:00,56.77,56.85,56.77,56.83,61760.0,52.442,52.5159,52.442,52.4974,61760.0
2021-11-16 13:30:00,56.82,56.9,56.79,56.9,84010.0,52.4881,52.562,52.4604,52.562,84010.0
2021-11-16 13:40:00,56.89,56.91,56.89,56.91,31000.0,52.5528,52.5713,52.5528,52.5713,31000.0
2021-11-16 13:50:00,56.91,56.95,56.84,56.94,185640.0,52.5713,52.6082,52.5066,52.599,185640.0
2021-11-16 14:00:00,56.92,56.95,56.91,56.92,77550.0,52.5805,52.6082,52.5713,52.5805,77550.0
2021-11-16 14:10:00,56.91,56.91,56.8,56.83,144720.0,52.5713,52.5713,52.4697,52.4974,144720.0
2021-11-16 14:20:00,56.82,56.88,56.8,56.88,49740.0,52.4881,52.5436,52.4697,52.5436,49740.0
2021-11-16 14:30:00,56.88,56.89,56.84,56.85,37290.0,52.5436,52.5528,52.5066,52.5159,37290.0
2021-11-16 14:40:00,56.86,56.9,56.86,56.89,132960.0,52.5251,52.562,52.5251,52.5528,132960.0
2021-11-16 14:50:00,56.9,56.94,56.88,56.94,83660.0,52.562,52.599,52.5436,52.599,83660.0
2021-11-16 15:00:00,56.94,56.94,56.79,56.8,102790.0,52.599,52.599,52.4604,52.4697,102790.0
2021-11-16 15:10:00,56.79,56.81,56.76,56.8,137190.0,52.4604,52.4789,52.4327,52.4697,137190.0
2021-11-16 15:20:00,56.79,56.83,56.76,56.83,175730.0,52.4604,52.4974,52.4327,52.4974,175730.0
2021-11-16 15:30:00,56.82,56.85,56.79,56.8,252190.0,52.4881,52.5159,52.4604,52.4697,252190.0
2021-11-16 15:40:00,56.8,56.82,56.77,56.79,156020.0,52.4697,52.4881,52.442,52.4604,156020.0
2021-11-16 15:50:00,56.8,56.93,56.78,56.88,890220.0,52.4697,52.5898,52.4512,52.5436,890220.0
2021-11-17 09:30:00,56.81,56.83,56.41,56.64,417050.0,52.4789,52.4974,52.1094,52.3219,417050.0
2021-11-17 09:40:00,56.64,56.88,56.62,56.84,99190.0,52.3219,52.5436,52.3034,52.5066,99190.0
2021-11-17 09:50:00,56.77,56.79,56.55,56.66,69460.0,52.442,52.4604,52.2387,52.3403,69460.0
2021-11-17 10:00:00,56.7,56.75,56.62,56.67,49380.0,52.3773,52.4235,52.3034,52.3496,49380.0
2021-11-17 10:10:00,56.69,56.89,56.69,56.81,111970.0,52.3681,52.5528,52.3681,52.4789,111970.0
2021-11-17 10:20:00,56.81,56.95,56.79,56.9,130520.0,52.4789,52.6082,52.4604,52.562,130520.0
2021-11-17 10:30:00,56.89,57.06,56.88,57.04,98800.0,52.5528,52.7098,52.5436,52.6914,98800.0
2021-11-17 10:40:00,57.06,57.08,56.95,56.95,182110.0,52.7098,52.7283,52.6082,52.6082,182110.0
2021-11-17 10:50:00,56.95,56.96,56.82,56.92,82210.0,52.6082,52.6175,52.4881,52.5805,82210.0
2021-11-17 11:00:00,56.93,56.93,56.84,56.86,87370.0,52.5898,52.5898,52.5066,52.5251,87370.0
2021-11-17 11:10:00,56.87,56.99,56.86,56.93,101530.0,52.5343,52.6452,52.5251,52.5898,101530.0
2021-11-17 11:20:00,56.94,56.96,56.85,56.91,96030.0,52.599,52.6175,52.5159,52.5713,96030.0
2021-11-17 11:30:00,56.91,57.0,56.89,56.95,42960.0,52.5713,52.6544,52.5528,52.6082,42960.0
2021-11-17 11:40:00,56.93,56.95,56.88,56.91,28840.0,52.5898,52.6082,52.5436,52.5713,28840.0
2021-11-17 11:50:00,56.9,57.05,56.9,57.05,34000.0,52.562,52.7006,52.562,52.7006,34000.0
2021-11-17 12:00:00,57.04,57.05,56.95,56.96,51200.0,52.6914,52.7006,52.6082,52.6175,51200.0
2021-11-17 12:10:00,56.95,56.97,56.81,56.85,50210.0,52.6082,52.6267,52.4789,52.5159,50210.0
2021-11-17 12:20:00,56.85,56.89,56.82,56.82,50930.0,52.5159,52.5528,52.4881,52.4881,50930.0
2021-11-17 12:30:00,56.8,56.87,56.77,56.87,30110.0,52.4697,52.5343,52.442,52.5343,30110.0
2021-11-17 12:40:00,56.88,56.91,56.85,56.85,113460.0,52.5436,52.5713,52.5159,52.5159,113460.0
2021-11-17 12:50:00,56.87,56.88,56.76,56.79,29850.0,52.5343,52.5436,52.4327,52.4604,29850.0
2021-11-17 13:00:00,56.77,56.92,56.75,56.82,77020.0,52.442,52.5805,52.4235,52.4881,77020.0
2021-11-17 13:10:00,56.79,56.84,56.78,56.78,29620.0,52.4604,52.5066,52.4512,52.4512,29620.0
2021-11-17 13:20:00,56.81,56.91,56.81,56.9,30220.0,52.4789,52.5713,52.4789,52.562,30220.0
2021-11-17 13:30:00,56.9,56.92,56.86,56.92,32000.0,52.562,52.5805,52.5251,52.5805,32000.0
2021-11-17 13:40:00,56.94,57.08,56.94,57.01,104520.0,52.599,52.7283,52.599,52.6637,104520.0
2021-11-17 13:50:00,57.0,57.01,56.92,56.92,40270.0,52.6544,52.6637,52.5805,52.5805,40270.0
2021-11-17 14:00:00,56.88,56.96,56.88,56.9,47310.0,52.5436,52.6175,52.5436,52.562,47310.0
2021-11-17 14:10:00,56.9,56.91,56.85,56.88,60020.0,52.562,52.5713,52.5159,52.5436,60020.0
2021-11-17 14:20:00,56.87,56.89,56.84,56.84,53750.0,52.5343,52.5528,52.5066,52.5066,53750.0
2021-11-17 14:30:00,56.83,56.86,56.81,56.83,156570.0,52.4974,52.5251,52.4789,52.4974,156570.0
2021-11-17 14:40:00,56.82,56.88,56.79,56.88,44120.0,52.4881,52.5436,52.4604,52.5436,44120.0
2021-11-17 14:50:00,56.88,56.98,56.88,56.98,86530.0,52.5436,52.6359,52.5436,52.6359,86530.0
2021-11-17 15:00:00,57.0,57.0,56.89,56.94,45070.0,52.6544,52.6544,52.5528,52.599,45070.0
2021-11-17 15:10:00,56.96,56.98,56.93,56.93,82680.0,52.6175,52.6359,52.5898,52.5898,82680.0
2021-11-17 15:20:00,56.95,57.02,56.95,56.95,118660.0,52.6082,52.6729,52.6082,52.6082,118660.0
2021-11-17 15:30:00,56.96,57.02,56.94,57.01,70110.0,52.6175,52.6729,52.599,52.6637,70110.0
2021-11-17 15:40:00,57.0,57.05,56.95,57.02,144830.0,52.6544,52.7006,52.6082,52.6729,144830.0
2021-11-17 15:50:00,57.0,57.14,56.94,56.96,944040.0,52.6544,52.7837,52.599,52.6175,944040.0
2021-11-18 09:30:00,57.2,57.23,56.96,57.21,369950.0,52.8392,52.8669,52.6175,52.8484,369950.0
2021-11-18 09:40:00,57.2,57.39,57.17,57.28,179960.0,52.8392,53.0147,52.8115,52.9131,179960.0
2021-11-18 09:50:00,57.26,57.26,57.08,57.15,129660.0,52.8946,52.8946,52.7283,52.793,129660.0
2021-11-18 10:00:00,57.17,57.2,57.06,57.08,98980.0,52.8115,52.8392,52.7098,52.7283,98980.0
2021-11-18 10:10:00,57.03,57.15,56.99,57.06,80810.0,52.6821,52.793,52.6452,52.7098,80810.0
2021-11-18 10:20:00,57.06,57.21,57.02,57.11,204850.0,52.7098,52.8484,52.6729,52.756,204850.0
2021-11-18 10:30:00,57.12,57.26,57.1,57.2,69690.0,52.7653,52.8946,52.7468,52.8392,69690.0
2021-11-18 10:40:00,57.23,57.23,57.09,57.15,108650.0,52.8669,52.8669,52.7376,52.793,108650.0
2021-11-18 10:50:00,57.23,57.23,57.15,57.19,32310.0,52.8669,52.8669,52.793,52.8299,32310.0
2021-11-18 11:00:00,57.17,57.27,57.14,57.26,63780.0,52.8115,52.9038,52.7837,52.8946,63780.0
2021-11-18 11:10:00,57.28,57.47,57.27,57.46,82880.0,52.9131,53.0886,52.9038,53.0793,82880.0
2021-11-18 11:20:00,57.46,57.47,57.39,57.4,43940.0,53.0793,53.0886,53.0147,53.0239,43940.0
2021-11-18 11:30:00,57.39,57.67,57.39,57.57,114490.0,53.0147,53.2733,53.0147,53.181,114490.0
2021-11-18 11:40:00,57.55,57.64,57.52,57.59,52050.0,53.1625,53.2456,53.1348,53.1994,52050.0
2021-11-18 11:50:00,57.62,57.66,57.58,57.59,39600.0,53.2271,53.2641,53.1902,53.1994,39600.0
2021-11-18 12:00:00,57.6,57.63,57.56,57.56,77200.0,53.2087,53.2364,53.1717,53.1717,77200.0
2021-11-18 12:10:00,57.52,57.57,57.51,57.54,76240.0,53.1348,53.181,53.1255,53.1532,76240.0
2021-11-18 12:20:00,57.53,57.63,57.53,57.62,52650.0,53.144,53.2364,53.144,53.2271,52650.0
2021-11-18 12:30:00,57.62,57.67,57.55,57.57,44870.0,53.2271,53.2733,53.1625,53.181,44870.0
2021-11-18 12:40:00,57.55,57.57,57.51,57.51,44140.0,53.1625,53.181,53.1255,53.1255,44140.0
2021-11-18 12:50:00,57.52,57.55,57.47,57.48,69340.0,53.1348,53.1625,53.0886,53.0978,69340.0
2021-11-18 13:00:00,57.49,57.52,57.44,57.46,194100.0,53.1071,53.1348,53.0609,53.0793,194100.0
2021-11-18 13:10:00,57.48,57.5,57.37,57.39,99730.0,53.0978,53.1163,52.9962,53.0147,99730.0
2021-11-18 13:20:00,57.41,57.45,57.36,57.41,80090.0,53.0332,53.0701,52.987,53.0332,80090.0
2021-11-18 13:30:00,57.42,57.47,57.4,57.41,67110.0,53.0424,53.0886,53.0239,53.0332,67110.0
2021-11-18 13:40:00,57.41,57.44,57.39,57.42,48310.0,53.0332,53.0609,53.0147,53.0424,48310.0
2021-11-18 13:50:00,57.42,57.42,57.31,57.34,92510.0,53.0424,53.0424,52.9408,52.9685,92510.0
2021-11-18 14:00:00,57.34,57.4,57.29,57.36,71170.0,52.9685,53.0239,52.9223,52.987,71170.0
2021-11-18 14:10:00,57.35,57.35,57.29,57.3,50510.0,52.9777,52.9777,52.9223,52.9315,50510.0
2021-11-18 14:20:00,57.29,57.31,57.24,57.29,52910.0,52.9223,52.9408,52.8761,52.9223,52910.0
2021-11-18 14:30:00,57.3,57.35,57.25,57.35,40670.0,52.9315,52.9777,52.8854,52.9777,40670.0
2021-11-18 14:40:00,57.36,57.38,57.34,57.37,63080.0,52.987,53.0054,52.9685,52.9962,63080.0
2021-11-18 14:50:00,57.36,57.42,57.36,57.36,55610.0,52.987,53.0424,52.987,52.987,55610.0
2021-11-18 15:00:00,57.36,57.45,57.33,57.42,68970.0,52.987,53.0701,52.9593,53.0424,68970.0
2021-11-18 15:10:00,57.42,57.42,57.33,57.33,64350.0,53.0424,53.0424,52.9593,52.9593,64350.0
2021-11-18 15:20:00,57.34,57.37,57.31,57.37,104590.0,52.9685,52.9962,52.9408,52.9962,104590.0
2021-11-18 15:30:00,57.36,57.42,57.34,57.36,167350.0,52.987,53.0424,52.9685,52.987,167350.0
2021-11-18 15:40:00,57.36,57.45,57.35,57.42,327430.0,52.987,53.0701,52.9777,53.0424,327430.0
2021-11-18 15:50:00,57.41,57.54,57.34,57.48,1337880.0,53.0332,53.1532,52.9685,53.0978,1337880.0
2021-11-19 09:30:00,57.57,57.72,57.02,57.2,1418950.0,53.181,53.3195,52.6729,52.8392,1418950.0
2021-11-19 09:40:00,57.24,57.44,57.18,57.44,250240.0,52.8761,53.0609,52.8207,53.0609,250240.0
2021-11-19 09:50:00,57.43,57.53,57.38,57.42,207490.0,53.0516,53.144,53.0054,53.0424,207490.0
2021-11-19 10:00:00,57.4,57.43,57.23,57.25,172850.0,53.0239,53.0516,52.8669,52.8854,172850.0
2021-11-19 10:10:00,57.23,57.39,57.19,57.3,155510.0,52.8669,53.0147,52.8299,52.9315,155510.0
2021-11-19 10:20:00,57.3,57.32,57.15,57.15,95480.0,52.9315,52.95,52.793,52.793,95480.0
2021-11-19 10:30:00,57.15,57.22,57.09,57.18,320020.0,52.793,52.8576,52.7376,52.8207,320020.0
2021-11-19 10:40:00,57.16,57.22,56.97,57.06,223390.0,52.8022,52.8576,52.6267,52.7098,223390.0
2021-11-19 10:50:00,57.07,57.07,56.98,56.98,445010.0,52.7191,52.7191,52.6359,52.6359,445010.0
2021-11-19 11:00:00,57.0,57.1,56.97,57.03,124240.0,52.6544,52.7468,52.6267,52.6821,124240.0
2021-11-19 11:10:00,57.02,57.1,56.97,57.1,44200.0,52.6729,52.7468,52.6267,52.7468,44200.0
2021-11-19 11:20:00,57.1,57.14,57.06,57.08,127440.0,52.7468,52.7837,52.7098,52.7283,127440.0
2021-11-19 11:30:00,57.13,57.15,56.99,56.99,248740.0,52.7745,52.793,52.6452,52.6452,248740.0
2021-11-19 11:40:00,56.99,57.04,56.89,57.0,237250.0,52.6452,52.6914,52.5528,52.6544,237250.0
2021-11-19 11:50:00,57.0,57.0,56.84,56.89,181230.0,52.6544,52.6544,52.5066,52.5528,181230.0
2021-11-19 12:00:00,56.89,56.97,56.86,56.86,248180.0,52.5528,52.6267,52.5251,52.5251,248180.0
2021-11-19 12:10:00,56.87,57.0,56.87,56.9,171650.0,52.5343,52.6544,52.5343,52.562,171650.0
2021-11-19 12:20:00,56.9,57.0,56.88,57.0,76170.0,52.562,52.6544,52.5436,52.6544,76170.0
2021-11-19 12:30:00,57.0,57.07,56.96,56.96,362230.0,52.6544,52.7191,52.6175,52.6175,362230.0
2021-11-19 12:40:00,56.95,57.0,56.93,56.93,286830.0,52.6082,52.6544,52.5898,52.5898,286830.0
2021-11-19 12:50:00,56.93,56.96,56.88,56.88,177570.0,52.5898,52.6175,52.5436,52.5436,177570.0
2021-11-19 13:00:00,56.88,56.92,56.86,56.88,103750.0,52.5436,52.5805,52.5251,52.5436,103750.0
2021-11-19 13:10:00,56.87,56.92,56.85,56.89,137740.0,52.5343,52.5805,52.5159,52.5528,137740.0
2021-11-19 13:20:00,56.87,56.89,56.82,56.83,51830.0,52.5343,52.5528,52.4881,52.4974,51830.0
2021-11-19 13:30:00,56.83,56.89,56.76,56.77,169240.0,52.4974,52.5528,52.4327,52.442,169240.0
2021-11-19 13:40:00,56.76,56.76,56.59,56.63,248940.0,52.4327,52.4327,52.2757,52.3126,248940.0
2021-11-19 13:50:00,56.64,56.7,56.63,56.68,202170.0,52.3219,52.3773,52.3126,52.3588,202170.0
2021-11-19 14:00:00,56.69,56.8,56.69,56.8,140090.0,52.3681,52.4697,52.3681,52.4697,140090.0
2021-11-19 14:10:00,56.83,56.87,56.8,56.87,103990.0,52.4974,52.5343,52.4697,52.5343,103990.0
2021-11-19 14:20:00,56.91,56.91,56.77,56.78,135540.0,52.5713,52.5713,52.442,52.4512,135540.0
2021-11-19 14:30:00,56.78,56.8,56.68,56.71,295810.0,52.4512,52.4697,52.3588,52.3865,295810.0
2021-11-19 14:40:00,56.69,56.81,56.68,56.81,130560.0,52.3681,52.4789,52.3588,52.4789,130560.0
2021-11-19 14:50:00,56.81,56.91,56.81,56.9,128160.0,52.4789,52.5713,52.4789,52.562,128160.0
2021-11-19 15:00:00,56.89,56.93,56.86,56.89,89010.0,52.5528,52.5898,52.5251,52.5528,89010.0
2021-11-19 15:10:00,56.88,56.88,56.78,56.82,139440.0,52.5436,52.5436,52.4512,52.4881,139440.0
2021-11-19 15:20:00,56.82,56.82,56.75,56.75,166530.0,52.4881,52.4881,52.4235,52.4235,166530.0
2021-11-19 15:30:00,56.75,56.91,56.75,56.9,143560.0,52.4235,52.5713,52.4235,52.562,143560.0
2021-11-19 15:40:00,56.9,56.91,56.77,56.84,231850.0,52.562,52.5713,52.442,52.5066,231850.0
2021-11-19 15:50:00,56.83,56.93,56.77,56.87,1418910.0,52.4974,52.5898,52.442,52.5343,1418910.0
2021-11-22 09:30:00,57.17,57.2,56.7,56.86,489700.0,52.8115,52.8392,52.3773,52.5251,489700.0
2021-11-22 09:40:00,56.87,57.04,56.8,56.98,443170.0,52.5343,52.6914,52.4697,52.6359,443170.0
2021-11-22 09:50:00,56.98,57.01,56.84,56.9,390420.0,52.6359,52.6637,52.5066,52.562,390420.0
2021-11-22 10:00:00,56.9,57.0,56.89,56.94,478490.0,52.562,52.6544,52.5528,52.599,478490.0
2021-11-22 10:10:00,56.96,57.03,56.81,56.98,396790.0,52.6175,52.6821,52.4789,52.6359,396790.0
2021-11-22 10:20:00,57.0,57.0,56.84,56.88,152440.0,52.6544,52.6544,52.5066,52.5436,152440.0
2021-11-22 10:30:00,56.9,56.95,56.84,56.95,180700.0,52.562,52.6082,52.5066,52.6082,180700.0
2021-11-22 10:40:00,56.96,56.97,56.82,56.86,189860.0,52.6175,52.6267,52.4881,52.5251,189860.0
2021-11-22 10:50:00,56.86,56.87,56.68,56.69,219780.0,52.5251,52.5343,52.3588,52.3681,219780.0
2021-11-22 11:00:00,56.69,56.7,56.62,56.68,113160.0,52.3681,52.3773,52.3034,52.3588,113160.0
2021-11-22 11:10:00,56.7,56.73,56.5,56.51,280430.0,52.3773,52.405,52.1925,52.2018,280430.0
2021-11-22 11:20:00,56.51,56.58,56.45,56.55,140240.0,52.2018,52.2664,52.1463,52.2387,140240.0
2021-11-22 11:30:00,56.52,56.64,56.46,56.6,304760.0,52.211,52.3219,52.1556,52.2849,304760.0
2021-11-22 11:40:00,56.58,56.6,56.36,56.41,147570.0,52.2664,52.2849,52.0632,52.1094,147570.0
2021-11-22 11:50:00,56.41,56.44,56.1,56.3,182280.0,52.1094,52.1371,51.823,52.0078,182280.0
2021-11-22 12:00:00,56.28,56.28,55.94,56.03,305320.0,51.9893,51.9893,51.6752,51.7584,305320.0
2021-11-22 12:10:00,56.02,56.04,55.77,55.79,275280.0,51.7491,51.7676,51.5182,51.5367,275280.0
2021-11-22 12:20:00,55.83,55.85,55.77,55.79,102350.0,51.5736,51.5921,51.5182,51.5367,102350.0
2021-11-22 12:30:00,55.81,55.99,55.81,55.92,198740.0,51.5551,51.7214,51.5551,51.6568,198740.0
2021-11-22 12:40:00,55.94,55.95,55.82,55.83,322990.0,51.6752,51.6845,51.5644,51.5736,322990.0
2021-11-22 12:50:00,55.83,55.89,55.74,55.87,180590.0,51.5736,51.629,51.4905,51.6106,180590.0
2021-11-22 13:00:00,55.85,55.85,55.66,55.69,227880.0,51.5921,51.5921,51.4166,51.4443,227880.0
2021-11-22 13:10:00,55.69,55.94,55.69,55.94,250890.0,51.4443,51.6752,51.4443,51.6752,250890.0
2021-11-22 13:20:00,55.93,55.93,55.82,55.88,184090.0,51.666,51.666,51.5644,51.6198,184090.0
2021-11-22 13:30:00,55.89,55.96,55.89,55.95,227120.0,51.629,51.6937,51.629,51.6845,227120.0
2021-11-22 13:40:00,55.94,56.02,55.93,55.95,236400.0,51.6752,51.7491,51.666,51.6845,236400.0
2021-11-22 13:50:00,55.94,55.95,55.88,55.89,191490.0,51.6752,51.6845,51.6198,51.629,191490.0
2021-11-22 14:00:00,55.9,56.05,55.89,56.02,165230.0,51.6383,51.7768,51.629,51.7491,165230.0
2021-11-22 14:10:00,56.02,56.02,55.97,55.98,138160.0,51.7491,51.7491,51.7029,51.7122,138160.0
2021-11-22 14:20:00,55.98,56.0,55.91,55.95,181460.0,51.7122,51.7307,51.6475,51.6845,181460.0
2021-11-22 14:30:00,55.97,55.97,55.77,55.79,371790.0,51.7029,51.7029,51.5182,51.5367,371790.0
2021-11-22 14:40:00,55.79,55.86,55.74,55.75,265470.0,51.5367,51.6013,51.4905,51.4997,265470.0
2021-11-22 14:50:00,55.76,55.98,55.76,55.89,132930.0,51.509,51.7122,51.509,51.629,132930.0
2021-11-22 15:00:00,55.89,56.03,55.88,55.96,141260.0,51.629,51.7584,51.6198,51.6937,141260.0
2021-11-22 15:10:00,55.96,56.01,55.94,55.97,139500.0,51.6937,51.7399,51.6752,51.7029,139500.0
2021-11-22 15:20:00,55.97,55.99,55.87,55.88,137870.0,51.7029,51.7214,51.6106,51.6198,137870.0
2021-11-22 15:30:00,55.88,55.99,55.83,55.9,267680.0,51.6198,51.7214,51.5736,51.6383,267680.0
2021-11-22 15:40:00,55.87,55.93,55.73,55.75,443500.0,51.6106,51.666,51.4812,51.4997,443500.0
2021-11-22 15:50:00,55.72,55.75,55.25,55.32,2039940.0,51.472,51.4997,51.0378,51.1025,2039940.0
2021-11-23 09:30:00,55.24,55.4,55.18,55.27,316650.0,51.0286,51.1764,50.9732,51.0563,316650.0
2021-11-23 09:40:00,55.24,55.52,55.18,55.44,185440.0,51.0286,51.2873,50.9732,51.2133,185440.0
2021-11-23 09:50:00,55.46,55.59,55.3,55.34,176320.0,51.2318,51.3519,51.084,51.121,176320.0
2021-11-23 10:00:00,55.39,55.44,55.23,55.27,126170.0,51.1672,51.2133,51.0194,51.0563,126170.0
2021-11-23 10:10:00,55.28,55.43,55.28,55.41,71730.0,51.0655,51.2041,51.0655,51.1856,71730.0
2021-11-23 10:20:00,55.41,55.41,55.22,55.29,102350.0,51.1856,51.1856,51.0101,51.0748,102350.0
2021-11-23 10:30:00,55.27,55.37,55.13,55.27,84020.0,51.0563,51.1487,50.927,51.0563,84020.0
2021-11-23 10:40:00,55.28,55.28,55.16,55.17,43620.0,51.0655,51.0655,50.9547,50.9639,43620.0
2021-11-23 10:50:00,55.21,55.24,54.9,54.96,135570.0,51.0009,51.0286,50.7145,50.7699,135570.0
2021-11-23 11:00:00,54.97,55.05,54.88,54.97,106270.0,50.7792,50.8531,50.696,50.7792,106270.0
2021-11-23 11:10:00,55.0,55.12,54.98,55.01,76400.0,50.8069,50.9177,50.7884,50.8161,76400.0
2021-11-23 11:20:00,55.05,55.2,55.02,55.12,100800.0,50.8531,50.9916,50.8254,50.9177,100800.0
2021-11-23 11:30:00,55.07,55.15,54.89,55.06,154070.0,50.8716,50.9455,50.7053,50.8623,154070.0
2021-11-23 11:40:00,55.07,55.12,54.89,55.06,116080.0,50.8716,50.9177,50.7053,50.8623,116080.0
2021-11-23 11:50:00,55.11,55.11,54.91,54.95,82200.0,50.9085,50.9085,50.7238,50.7607,82200.0
2021-11-23 12:00:00,54.95,55.04,54.9,54.91,74760.0,50.7607,50.8438,50.7145,50.7238,74760.0
2021-11-23 12:10:00,54.94,55.05,54.93,55.04,89870.0,50.7515,50.8531,50.7422,50.8438,89870.0
2021-11-23 12:20:00,55.04,55.09,54.98,55.0,55700.0,50.8438,50.89,50.7884,50.8069,55700.0
2021-11-23 12:30:00,54.98,55.05,54.93,54.94,117630.0,50.7884,50.8531,50.7422,50.7515,117630.0
2021-11-23 12:40:00,54.98,55.04,54.9,55.02,50010.0,50.7884,50.8438,50.7145,50.8254,50010.0
2021-11-23 12:50:00,55.04,55.07,54.89,54.93,66240.0,50.8438,50.8716,50.7053,50.7422,66240.0
2021-11-23 13:00:00,54.92,55.03,54.9,54.97,56130.0,50.733,50.8346,50.7145,50.7792,56130.0
2021-11-23 13:10:00,54.94,55.04,54.87,54.89,125500.0,50.7515,50.8438,50.6868,50.7053,125500.0
2021-11-23 13:20:00,54.91,55.08,54.9,54.96,113240.0,50.7238,50.8808,50.7145,50.7699,113240.0
2021-11-23 13:30:00,54.96,54.98,54.85,54.96,45530.0,50.7699,50.7884,50.6683,50.7699,45530.0
2021-11-23 13:40:00,54.95,55.15,54.94,55.09,53010.0,50.7607,50.9455,50.7515,50.89,53010.0
2021-11-23 13:50:00,55.12,55.2,55.09,55.09,54560.0,50.9177,50.9916,50.89,50.89,54560.0
2021-11-23 14:00:00,55.08,55.25,55.08,55.16,31500.0,50.8808,51.0378,50.8808,50.9547,31500.0
2021-11-23 14:10:00,55.13,55.21,55.01,55.01,73090.0,50.927,51.0009,50.8161,50.8161,73090.0
2021-11-23 14:20:00,55.03,55.23,55.03,55.18,40360.0,50.8346,51.0194,50.8346,50.9732,40360.0
2021-11-23 14:30:00,55.2,55.28,55.14,55.27,82960.0,50.9916,51.0655,50.9362,51.0563,82960.0
2021-11-23 14:40:00,55.26,55.43,55.25,55.41,62910.0,51.0471,51.2041,51.0378,51.1856,62910.0
2021-11-23 14:50:00,55.41,55.5,55.34,55.39,152840.0,51.1856,51.2688,51.121,51.1672,152840.0
2021-11-23 15:00:00,55.38,55.47,55.32,55.45,52020.0,51.1579,51.2411,51.1025,51.2226,52020.0
2021-11-23 15:10:00,55.42,55.49,55.38,55.41,112460.0,51.1949,51.2595,51.1579,51.1856,112460.0
2021-11-23 15:20:00,55.42,55.49,55.38,55.4,75500.0,51.1949,51.2595,51.1579,51.1764,75500.0
2021-11-23 15:30:00,55.41,55.48,55.36,55.46,101140.0,51.1856,51.2503,51.1394,51.2318,101140.0
2021-11-23 15:40:00,55.45,55.52,55.37,55.39,174180.0,51.2226,51.2873,51.1487,51.1672,174180.0
2021-11-23 15:50:00,55.42,55.55,55.34,55.51,1337350.0,51.1949,51.315,51.121,51.278,1337350.0
2021-11-24 09:30:00,55.35,55.4,54.97,54.97,404220.0,51.1302,51.1764,50.7792,50.7792,404220.0
2021-11-24 09:40:00,54.94,54.99,54.74,54.81,140040.0,50.7515,50.7977,50.5667,50.6314,140040.0
2021-11-24 09:50:00,54.81,54.95,54.8,54.88,85220.0,50.6314,50.7607,50.6221,50.696,85220.0
2021-11-24 10:00:00,54.89,55.17,54.81,55.07,124170.0,50.7053,50.9639,50.6314,50.8716,124170.0
2021-11-24 10:10:00,55.1,55.1,54.94,55.01,167870.0,50.8993,50.8993,50.7515,50.8161,167870.0
2021-11-24 10:20:00,54.96,55.15,54.96,55.1,29270.0,50.7699,50.9455,50.7699,50.8993,29270.0
2021-11-24 10:30:00,55.14,55.19,55.08,55.19,64120.0,50.9362,50.9824,50.8808,50.9824,64120.0
2021-11-24 10:40:00,55.16,55.18,55.02,55.05,69530.0,50.9547,50.9732,50.8254,50.8531,69530.0
2021-11-24 10:50:00,55.1,55.16,55.07,55.08,64130.0,50.8993,50.9547,50.8716,50.8808,64130.0
2021-11-24 11:00:00,55.11,55.18,55.02,55.18,136120.0,50.9085,50.9732,50.8254,50.9732,136120.0
2021-11-24 11:10:00,55.2,55.22,55.17,55.21,48680.0,50.9916,51.0101,50.9639,51.0009,48680.0
2021-11-24 11:20:00,55.21,55.34,55.21,55.27,197120.0,51.0009,51.121,51.0009,51.0563,197120.0
2021-11-24 11:30:00,55.3,55.34,55.17,55.19,75980.0,51.084,51.121,50.9639,50.9824,75980.0
2021-11-24 11:40:00,55.19,55.35,55.17,55.31,73760.0,50.9824,51.1302,50.9639,51.0933,73760.0
2021-11-24 11:50:00,55.32,55.33,55.2,55.22,66500.0,51.1025,51.1117,50.9916,51.0101,66500.0
2021-11-24 12:00:00,55.2,55.25,55.16,55.19,50540.0,50.9916,51.0378,50.9547,50.9824,50540.0
2021-11-24 12:10:00,55.2,55.3,55.19,55.23,50500.0,50.9916,51.084,50.9824,51.0194,50500.0
2021-11-24 12:20:00,55.22,55.22,55.14,55.21,51470.0,51.0101,51.0101,50.9362,51.0009,51470.0
2021-11-24 12:30:00,55.2,55.24,55.17,55.21,41140.0,50.9916,51.0286,50.9639,51.0009,41140.0
2021-11-24 12:40:00,55.22,55.22,55.17,55.2,31280.0,51.0101,51.0101,50.9639,50.9916,31280.0
2021-11-24 12:50:00,55.23,55.26,55.19,55.25,59860.0,51.0194,51.0471,50.9824,51.0378,59860.0
2021-11-24 13:00:00,55.24,55.3,55.23,55.29,60720.0,51.0286,51.084,51.0194,51.0748,60720.0
2021-11-24 13:10:00,55.3,55.42,55.28,55.34,205820.0,51.084,51.1949,51.0655,51.121,205820.0
2021-11-24 13:20:00,55.31,55.38,55.28,55.37,97830.0,51.0933,51.1579,51.0655,51.1487,97830.0
2021-11-24 13:30:00,55.37,55.4,55.34,55.37,78640.0,51.1487,51.1764,51.121,51.1487,78640.0
2021-11-24 13:40:00,55.37,55.44,55.36,55.42,44060.0,51.1487,51.2133,51.1394,51.1949,44060.0
2021-11-24 13:50:00,55.42,55.44,55.38,55.38,24080.0,51.1949,51.2133,51.1579,51.1579,24080.0
2021-11-24 14:00:00,55.36,55.46,55.31,55.35,126590.0,51.1394,51.2318,51.0933,51.1302,126590.0
2021-11-24 14:10:00,55.3,55.43,55.23,55.42,53340.0,51.084,51.2041,51.0194,51.1949,53340.0
2021-11-24 14:20:00,55.41,55.42,55.31,55.33,87030.0,51.1856,51.1949,51.0933,51.1117,87030.0
2021-11-24 14:30:00,55.33,55.43,55.33,55.43,26460.0,51.1117,51.2041,51.1117,51.2041,26460.0
2021-11-24 14:40:00,55.42,55.5,55.41,55.48,27280.0,51.1949,51.2688,51.1856,51.2503,27280.0
2021-11-24 14:50:00,55.46,55.52,55.46,55.48,37210.0,51.2318,51.2873,51.2318,51.2503,37210.0
2021-11-24 15:00:00,55.48,55.54,55.46,55.54,35250.0,51.2503,51.3057,51.2318,51.3057,35250.0
2021-11-24 15:10:00,55.54,55.6,55.52,55.6,82880.0,51.3057,51.3612,51.2873,51.3612,82880.0
2021-11-24 15:20:00,55.6,55.61,55.53,55.56,50980.0,51.3612,51.3704,51.2965,51.3242,50980.0
2021-11-24 15:30:00,55.58,55.65,55.53,55.64,75410.0,51.3427,51.4073,51.2965,51.3981,75410.0
2021-11-24 15:40:00,55.66,55.69,55.58,55.68,155170.0,51.4166,51.4443,51.3427,51.4351,155170.0
2021-11-24 15:50:00,55.69,55.91,55.66,55.87,758270.0,51.4443,51.6475,51.4166,51.6106,758270.0
2021-11-26 09:30:00,55.19,55.73,55.15,55.43,271930.0,50.9824,51.4812,50.9455,51.2041,271930.0
2021-11-26 09:40:00,55.52,55.6,55.29,55.31,314960.0,51.2873,51.3612,51.0748,51.0933,314960.0
2021-11-26 09:50:00,55.29,55.68,55.24,55.39,131220.0,51.0748,51.4351,51.0286,51.1672,131220.0
2021-11-26 10:00:00,55.4,55.4,55.05,55.15,134400.0,51.1764,51.1764,50.8531,50.9455,134400.0
2021-11-26 10:10:00,55.13,55.13,54.95,55.03,107960.0,50.927,50.927,50.7607,50.8346,107960.0
2021-11-26 10:20:00,55.02,55.2,54.95,55.03,97920.0,50.8254,50.9916,50.7607,50.8346,97920.0
2021-11-26 10:30:00,55.07,55.22,54.97,55.1,98470.0,50.8716,51.0101,50.7792,50.8993,98470.0
2021-11-26 10:40:00,55.12,55.12,54.87,54.92,145030.0,50.9177,50.9177,50.6868,50.733,145030.0
2021-11-26 10:50:00,54.93,54.93,54.77,54.84,76230.0,50.7422,50.7422,50.5944,50.6591,76230.0
2021-11-26 11:00:00,54.83,54.84,54.65,54.77,143440.0,50.6499,50.6591,50.4836,50.5944,143440.0
2021-11-26 11:10:00,54.77,54.77,54.51,54.57,123140.0,50.5944,50.5944,50.3543,50.4097,123140.0
2021-11-26 11:20:00,54.55,54.64,54.44,54.63,176130.0,50.3912,50.4743,50.2896,50.4651,176130.0
2021-11-26 11:30:00,54.62,54.63,54.46,54.58,185550.0,50.4559,50.4651,50.3081,50.4189,185550.0
2021-11-26 11:40:00,54.57,54.57,54.41,54.49,109340.0,50.4097,50.4097,50.2619,50.3358,109340.0
2021-11-26 11:50:00,54.48,54.52,54.33,54.43,149840.0,50.3265,50.3635,50.188,50.2804,149840.0
2021-11-26 12:00:00,54.45,54.62,54.38,54.62,133950.0,50.2988,50.4559,50.2342,50.4559,133950.0
2021-11-26 12:10:00,54.61,54.67,54.43,54.43,101780.0,50.4466,50.5021,50.2804,50.2804,101780.0
2021-11-26 12:20:00,54.43,54.64,54.4,54.64,165210.0,50.2804,50.4743,50.2526,50.4743,165210.0
2021-11-26 12:30:00,54.63,54.77,54.62,54.77,107410.0,50.4651,50.5944,50.4559,50.5944,107410.0
2021-11-26 12:40:00,54.77,54.79,54.62,54.66,225420.0,50.5944,50.6129,50.4559,50.4928,225420.0
2021-11-26 12:50:00,54.65,54.8,54.52,54.66,1261010.0,50.4836,50.6221,50.3635,50.4928,1261010.0
2021-11-29 09:30:00,55.57,55.67,55.37,55.63,527160.0,51.3334,51.4258,51.1487,51.3889,527160.0
2021-11-29 09:40:00,55.64,55.9,55.51,55.62,226090.0,51.3981,51.6383,51.278,51.3796,226090.0
2021-11-29 09:50:00,55.53,55.7,55.53,55.69,91130.0,51.2965,51.4535,51.2965,51.4443,91130.0
2021-11-29 10:00:00,55.74,55.77,55.59,55.63,213520.0,51.4905,51.5182,51.3519,51.3889,213520.0
2021-11-29 10:10:00,55.62,55.83,55.62,55.75,91830.0,51.3796,51.5736,51.3796,51.4997,91830.0
2021-11-29 10:20:00,55.7,55.72,55.62,55.62,69810.0,51.4535,51.472,51.3796,51.3796,69810.0
2021-11-29 10:30:00,55.64,55.66,55.52,55.61,100430.0,51.3981,51.4166,51.2873,51.3704,100430.0
2021-11-29 10:40:00,55.64,55.86,55.61,55.84,95340.0,51.3981,51.6013,51.3704,51.5829,95340.0
2021-11-29 10:50:00,55.85,55.9,55.79,55.86,67790.0,51.5921,51.6383,51.5367,51.6013,67790.0
2021-11-29 11:00:00,55.85,56.05,55.84,56.05,98480.0,51.5921,51.7768,51.5829,51.7768,98480.0
2021-11-29 11:10:00,56.06,56.16,56.03,56.14,119490.0,51.7861,51.8785,51.7584,51.86,119490.0
2021-11-29 11:20:00,56.17,56.21,56.11,56.18,101920.0,51.8877,51.9246,51.8323,51.8969,101920.0
2021-11-29 11:30:00,56.16,56.35,56.15,56.34,129020.0,51.8785,52.054,51.8692,52.0447,129020.0
2021-11-29 11:40:00,56.38,56.46,56.37,56.44,106880.0,52.0817,52.1556,52.0724,52.1371,106880.0
2021-11-29 11:50:00,56.46,56.52,56.44,56.45,107410.0,52.1556,52.211,52.1371,52.1463,107410.0
2021-11-29 12:00:00,56.44,56.61,56.44,56.55,160000.0,52.1371,52.2942,52.1371,52.2387,160000.0
2021-11-29 12:10:00,56.56,56.57,56.44,56.57,103230.0,52.248,52.2572,52.1371,52.2572,103230.0
2021-11-29 12:20:00,56.56,56.62,56.54,56.59,138160.0,52.248,52.3034,52.2295,52.2757,138160.0
2021-11-29 12:30:00,56.62,56.72,56.58,56.69,114090.0,52.3034,52.3958,52.2664,52.3681,114090.0
2021-11-29 12:40:00,56.69,56.71,56.66,56.66,126310.0,52.3681,52.3865,52.3403,52.3403,126310.0
2021-11-29 12:50:00,56.64,56.65,56.54,56.6,73310.0,52.3219,52.3311,52.2295,52.2849,73310.0
2021-11-29 13:00:00,56.61,56.7,56.61,56.7,73060.0,52.2942,52.3773,52.2942,52.3773,73060.0
2021-11-29 13:10:00,56.71,56.72,56.63,56.64,80440.0,52.3865,52.3958,52.3126,52.3219,80440.0
2021-11-29 13:20:00,56.65,56.7,56.63,56.7,53850.0,52.3311,52.3773,52.3126,52.3773,53850.0
2021-11-29 13:30:00,56.73,56.76,56.65,56.65,82660.0,52.405,52.4327,52.3311,52.3311,82660.0
2021-11-29 13:40:00,56.66,56.74,56.66,56.71,94200.0,52.3403,52.4142,52.3403,52.3865,94200.0
2021-11-29 13:50:00,56.7,56.7,56.64,56.68,157150.0,52.3773,52.3773,52.3219,52.3588,157150.0
2021-11-29 14:00:00,56.68,56.69,56.63,56.69,116930.0,52.3588,52.3681,52.3126,52.3681,116930.0
2021-11-29 14:10:00,56.69,56.71,56.68,56.7,200410.0,52.3681,52.3865,52.3588,52.3773,200410.0
2021-11-29 14:20:00,56.69,56.7,56.57,56.6,133420.0,52.3681,52.3773,52.2572,52.2849,133420.0
2021-11-29 14:30:00,56.59,56.6,56.53,56.53,99530.0,52.2757,52.2849,52.2202,52.2202,99530.0
2021-11-29 14:40:00,56.53,56.54,56.47,56.49,183170.0,52.2202,52.2295,52.1648,52.1833,183170.0
2021-11-29 14:50:00,56.5,56.52,56.43,56.5,95580.0,52.1925,52.211,52.1279,52.1925,95580.0
2021-11-29 15:00:00,56.5,56.51,56.41,56.47,149710.0,52.1925,52.2018,52.1094,52.1648,149710.0
2021-11-29 15:10:00,56.48,56.61,56.48,56.61,144070.0,52.1741,52.2942,52.1741,52.2942,144070.0
2021-11-29 15:20:00,56.59,56.63,56.49,56.57,106360.0,52.2757,52.3126,52.1833,52.2572,106360.0
2021-11-29 15:30:00,56.56,56.56,56.47,56.48,293910.0,52.248,52.248,52.1648,52.1741,293910.0
2021-11-29 15:40:00,56.48,56.49,56.42,56.43,313270.0,52.1741,52.1833,52.1186,52.1279,313270.0
2021-11-29 15:50:00,56.42,56.54,56.36,56.4,1740130.0,52.1186,52.2295,52.0632,52.1002,1740130.0
2021-11-30 09:30:00,56.3,56.4,55.86,56.32,439330.0,52.0078,52.1002,51.6013,52.0263,439330.0
2021-11-30 09:40:00,56.32,56.46,56.27,56.28,277100.0,52.0263,52.1556,51.9801,51.9893,277100.0
2021-11-30 09:50:00,56.3,56.5,56.23,56.35,202000.0,52.0078,52.1925,51.9431,52.054,202000.0
2021-11-30 10:00:00,56.35,56.47,56.34,56.39,238310.0,52.054,52.1648,52.0447,52.0909,238310.0
2021-11-30 10:10:00,56.4,56.43,56.31,56.31,197180.0,52.1002,52.1279,52.017,52.017,197180.0
2021-11-30 10:20:00,56.34,56.41,56.23,56.35,218790.0,52.0447,52.1094,51.9431,52.054,218790.0
2021-11-30 10:30:00,56.35,56.38,56.0,56.11,140750.0,52.054,52.0817,51.7307,51.8323,140750.0
2021-11-30 10:40:00,56.09,56.19,55.99,56.0,87780.0,51.8138,51.9062,51.7214,51.7307,87780.0
2021-11-30 10:50:00,55.93,56.01,55.5,55.5,203410.0,51.666,51.7399,51.2688,51.2688,203410.0
2021-11-30 11:00:00,55.49,55.57,55.43,55.5,232120.0,51.2595,51.3334,51.2041,51.2688,232120.0
2021-11-30 11:10:00,55.5,55.71,55.46,55.6,135060.0,51.2688,51.4628,51.2318,51.3612,135060.0
2021-11-30 11:20:00,55.6,55.74,55.6,55.71,75550.0,51.3612,51.4905,51.3612,51.4628,75550.0
2021-11-30 11:30:00,55.73,55.73,55.55,55.64,73040.0,51.4812,51.4812,51.315,51.3981,73040.0
2021-11-30 11:40:00,55.61,55.65,55.35,55.42,167940.0,51.3704,51.4073,51.1302,51.1949,167940.0
2021-11-30 11:50:00,55.42,55.49,55.35,55.42,184510.0,51.1949,51.2595,51.1302,51.1949,184510.0
2021-11-30 12:00:00,55.42,55.44,55.25,55.37,183110.0,51.1949,51.2133,51.0378,51.1487,183110.0
2021-11-30 12:10:00,55.37,55.43,55.32,55.39,188750.0,51.1487,51.2041,51.1025,51.1672,188750.0
2021-11-30 12:20:00,55.39,55.41,55.32,55.37,96890.0,51.1672,51.1856,51.1025,51.1487,96890.0
2021-11-30 12:30:00,55.36,55.43,55.35,55.39,266780.0,51.1394,51.2041,51.1302,51.1672,266780.0
2021-11-30 12:40:00,55.39,55.48,55.35,55.44,117210.0,51.1672,51.2503,51.1302,51.2133,117210.0
2021-11-30 12:50:00,55.44,55.53,55.37,55.39,140580.0,51.2133,51.2965,51.1487,51.1672,140580.0
2021-11-30 13:00:00,55.41,55.42,55.27,55.34,125220.0,51.1856,51.1949,51.0563,51.121,125220.0
2021-11-30 13:10:00,55.35,55.39,55.3,55.31,120420.0,51.1302,51.1672,51.084,51.0933,120420.0
2021-11-30 13:20:00,55.3,55.38,55.27,55.35,117300.0,51.084,51.1579,51.0563,51.1302,117300.0
2021-11-30 13:30:00,55.35,55.55,55.33,55.52,183700.0,51.1302,51.315,51.1117,51.2873,183700.0
2021-11-30 13:40:00,55.54,55.58,55.47,55.56,120760.0,51.3057,51.3427,51.2411,51.3242,120760.0
2021-11-30 13:50:00,55.59,55.74,55.58,55.71,200000.0,51.3519,51.4905,51.3427,51.4628,200000.0
2021-11-30 14:00:00,55.71,55.76,55.68,55.73,91780.0,51.4628,51.509,51.4351,51.4812,91780.0
2021-11-30 14:10:00,55.73,55.8,55.69,55.76,198130.0,51.4812,51.5459,51.4443,51.509,198130.0
2021-11-30 14:20:00,55.78,55.87,55.75,55.78,103250.0,51.5274,51.6106,51.4997,51.5274,103250.0
2021-11-30 14:30:00,55.77,55.83,55.75,55.78,81280.0,51.5182,51.5736,51.4997,51.5274,81280.0
2021-11-30 14:40:00,55.79,55.83,55.66,55.66,90460.0,51.5367,51.5736,51.4166,51.4166,90460.0
2021-11-30 14:50:00,55.69,55.71,55.56,55.62,125590.0,51.4443,51.4628,51.3242,51.3796,125590.0
2021-11-30 15:00:00,55.62,55.71,55.61,55.64,70420.0,51.3796,51.4628,51.3704,51.3981,70420.0
2021-11-30 15:10:00,55.64,55.67,55.58,55.59,102440.0,51.3981,51.4258,51.3427,51.3519,102440.0
2021-11-30 15:20:00,55.57,55.64,55.52,55.54,153240.0,51.3334,51.3981,51.2873,51.3057,153240.0
2021-11-30 15:30:00,55.55,55.71,55.54,55.68,110170.0,51.315,51.4628,51.3057,51.4351,110170.0
2021-11-30 15:40:00,55.68,55.85,55.67,55.75,294380.0,51.4351,51.5921,51.4258,51.4997,294380.0
2021-11-30 15:50:00,55.72,55.73,55.2,55.37,2283330.0,51.472,51.4812,50.9916,51.1487,2283330.0
2021-12-01 09:30:00,56.24,56.35,55.72,55.91,887550.0,51.9524,52.054,51.472,51.6475,887550.0
2021-12-01 09:40:00,55.89,56.27,55.89,56.24,823480.0,51.629,51.9801,51.629,51.9524,823480.0
2021-12-01 09:50:00,56.21,56.68,56.2,56.58,286190.0,51.9246,52.3588,51.9154,52.2664,286190.0
2021-12-01 10:00:00,56.59,56.77,56.59,56.72,377570.0,52.2757,52.442,52.2757,52.3958,377570.0
2021-12-01 10:10:00,56.72,56.85,56.69,56.72,801440.0,52.3958,52.5159,52.3681,52.3958,801440.0
2021-12-01 10:20:00,56.72,56.72,56.55,56.55,176450.0,52.3958,52.3958,52.2387,52.2387,176450.0
2021-12-01 10:30:00,56.51,56.65,56.4,56.4,166800.0,52.2018,52.3311,52.1002,52.1002,166800.0
2021-12-01 10:40:00,56.4,56.75,56.3,56.72,170040.0,52.1002,52.4235,52.0078,52.3958,170040.0
2021-12-01 10:50:00,56.73,56.76,56.59,56.68,199400.0,52.405,52.4327,52.2757,52.3588,199400.0
2021-12-01 11:00:00,56.71,56.71,56.47,56.57,130950.0,52.3865,52.3865,52.1648,52.2572,130950.0
2021-12-01 11:10:00,56.57,56.73,56.57,56.71,240850.0,52.2572,52.405,52.2572,52.3865,240850.0
2021-12-01 11:20:00,56.7,56.72,56.64,56.67,152710.0,52.3773,52.3958,52.3219,52.3496,152710.0
2021-12-01 11:30:00,56.7,56.72,56.6,56.71,157100.0,52.3773,52.3958,52.2849,52.3865,157100.0
2021-12-01 11:40:00,56.72,56.73,56.6,56.73,107940.0,52.3958,52.405,52.2849,52.405,107940.0
2021-12-01 11:50:00,56.72,56.74,56.54,56.6,91430.0,52.3958,52.4142,52.2295,52.2849,91430.0
2021-12-01 12:00:00,56.61,56.72,56.59,56.6,90650.0,52.2942,52.3958,52.2757,52.2849,90650.0
2021-12-01 12:10:00,56.58,56.81,56.58,56.79,95200.0,52.2664,52.4789,52.2664,52.4604,95200.0
2021-12-01 12:20:00,56.8,56.83,56.63,56.63,98650.0,52.4697,52.4974,52.3126,52.3126,98650.0
2021-12-01 12:30:00,56.7,56.73,56.62,56.73,209270.0,52.3773,52.405,52.3034,52.405,209270.0
2021-12-01 12:40:00,56.78,56.81,56.69,56.71,101890.0,52.4512,52.4789,52.3681,52.3865,101890.0
2021-12-01 12:50:00,56.68,56.68,56.37,56.4,125680.0,52.3588,52.3588,52.0724,52.1002,125680.0
2021-12-01 13:00:00,56.43,56.51,56.25,56.34,98210.0,52.1279,52.2018,51.9616,52.0447,98210.0
2021-12-01 13:10:00,56.29,56.37,56.17,56.25,87150.0,51.9985,52.0724,51.8877,51.9616,87150.0
2021-12-01 13:20:00,56.32,56.5,56.29,56.47,118810.0,52.0263,52.1925,51.9985,52.1648,118810.0
2021-12-01 13:30:00,56.46,56.56,56.4,56.5,96120.0,52.1556,52.248,52.1002,52.1925,96120.0
2021-12-01 13:40:00,56.51,56.54,56.2,56.21,223100.0,52.2018,52.2295,51.9154,51.9246,223100.0
2021-12-01 13:50:00,56.25,56.53,56.25,56.52,114420.0,51.9616,52.2202,51.9616,52.211,114420.0
2021-12-01 14:00:00,56.5,56.55,56.35,56.37,124030.0,52.1925,52.2387,52.054,52.0724,124030.0
2021-12-01 14:10:00,56.34,56.37,56.2,56.32,110270.0,52.0447,52.0724,51.9154,52.0263,110270.0
2021-12-01 14:20:00,56.33,56.42,56.29,56.41,142710.0,52.0355,52.1186,51.9985,52.1094,142710.0
2021-12-01 14:30:00,56.44,56.55,56.43,56.55,119880.0,52.1371,52.2387,52.1279,52.2387,119880.0
2021-12-01 14:40:00,56.5,56.56,56.42,56.52,126350.0,52.1925,52.248,52.1186,52.211,126350.0
2021-12-01 14:50:00,56.53,56.57,56.29,56.32,120000.0,52.2202,52.2572,51.9985,52.0263,120000.0
2021-12-01 15:00:00,56.34,56.36,56.22,56.23,523350.0,52.0447,52.0632,51.9339,51.9431,523350.0
2021-12-01 15:10:00,56.23,56.32,56.18,56.18,198260.0,51.9431,52.0263,51.8969,51.8969,198260.0
2021-12-01 15:20:00,56.19,56.21,55.97,56.04,207660.0,51.9062,51.9246,51.7029,51.7676,207660.0
2021-12-01 15:30:00,55.98,56.05,55.9,56.02,174120.0,51.7122,51.7768,51.6383,51.7491,174120.0
2021-12-01 15:40:00,56.02,56.19,55.96,55.99,370520.0,51.7491,51.9062,51.6937,51.7214,370520.0
2021-12-01 15:50:00,55.97,56.0,55.33,55.45,1779680.0,51.7029,51.7307,51.1117,51.2226,1779680.0
2021-12-02 09:30:00,54.6,55.39,54.4,55.23,689700.0,50.4374,51.1672,50.2526,51.0194,689700.0
2021-12-02 09:40:00,55.23,55.37,55.03,55.27,249050.0,51.0194,51.1487,50.8346,51.0563,249050.0
2021-12-02 09:50:00,55.29,55.78,55.29,55.66,196590.0,51.0748,51.5274,51.0748,51.4166,196590.0
2021-12-02 10:00:00,55.66,55.91,55.35,55.42,372960.0,51.4166,51.6475,51.1302,51.1949,372960.0
2021-12-02 10:10:00,55.39,55.44,55.19,55.28,215510.0,51.1672,51.2133,50.9824,51.0655,215510.0
2021-12-02 10:20:00,55.27,55.41,55.15,55.35,130240.0,51.0563,51.1856,50.9455,51.1302,130240.0
2021-12-02 10:30:00,55.38,55.46,54.96,55.0,156740.0,51.1579,51.2318,50.7699,50.8069,156740.0
2021-12-02 10:40:00,55.05,55.11,54.75,54.82,141780.0,50.8531,50.9085,50.576,50.6406,141780.0
2021-12-02 10:50:00,54.86,54.93,54.59,54.69,370750.0,50.6776,50.7422,50.4282,50.5205,370750.0
2021-12-02 11:00:00,54.68,55.13,54.44,55.13,273690.0,50.5113,50.927,50.2896,50.927,273690.0
2021-12-02 11:10:00,55.11,55.37,55.08,55.26,121360.0,50.9085,51.1487,50.8808,51.0471,121360.0
2021-12-02 11:20:00,55.3,55.4,55.23,55.32,63730.0,51.084,51.1764,51.0194,51.1025,63730.0
2021-12-02 11:30:00,55.34,55.36,55.09,55.17,187190.0,51.121,51.1394,50.89,50.9639,187190.0
2021-12-02 11:40:00,55.19,55.29,55.07,55.25,89470.0,50.9824,51.0748,50.8716,51.0378,89470.0
2021-12-02 11:50:00,55.25,55.29,55.05,55.29,48870.0,51.0378,51.0748,50.8531,51.0748,48870.0
2021-12-02 12:00:00,55.3,55.47,55.26,55.47,63100.0,51.084,51.2411,51.0471,51.2411,63100.0
2021-12-02 12:10:00,55.46,55.48,55.39,55.44,72310.0,51.2318,51.2503,51.1672,51.2133,72310.0
2021-12-02 12:20:00,55.44,55.6,55.44,55.58,100190.0,51.2133,51.3612,51.2133,51.3427,100190.0
2021-12-02 12:30:00,55.59,55.61,55.39,55.5,103160.0,51.3519,51.3704,51.1672,51.2688,103160.0
2021-12-02 12:40:00,55.48,55.56,55.41,55.47,333630.0,51.2503,51.3242,51.1856,51.2411,333630.0
2021-12-02 12:50:00,55.48,55.5,55.2,55.25,172440.0,51.2503,51.2688,50.9916,51.0378,172440.0
2021-12-02 13:00:00,55.24,55.43,55.18,55.18,140930.0,51.0286,51.2041,50.9732,50.9732,140930.0
2021-12-02 13:10:00,55.2,55.25,55.07,55.13,163890.0,50.9916,51.0378,50.8716,50.927,163890.0
2021-12-02 13:20:00,55.14,55.14,54.94,55.03,130900.0,50.9362,50.9362,50.7515,50.8346,130900.0
2021-12-02 13:30:00,55.04,55.23,54.98,55.2,119770.0,50.8438,51.0194,50.7884,50.9916,119770.0
2021-12-02 13:40:00,55.19,55.22,55.05,55.09,127650.0,50.9824,51.0101,50.8531,50.89,127650.0
2021-12-02 13:50:00,55.09,55.36,55.04,55.34,95960.0,50.89,51.1394,50.8438,51.121,95960.0
2021-12-02 14:00:00,55.35,55.35,55.27,55.29,188380.0,51.1302,51.1302,51.0563,51.0748,188380.0
2021-12-02 14:10:00,55.27,55.33,55.14,55.3,82090.0,51.0563,51.1117,50.9362,51.084,82090.0
2021-12-02 14:20:00,55.29,55.34,55.23,55.32,93080.0,51.0748,51.121,51.0194,51.1025,93080.0
2021-12-02 14:30:00,55.32,55.4,55.27,55.37,119040.0,51.1025,51.1764,51.0563,51.1487,119040.0
2021-12-02 14:40:00,55.36,55.38,55.23,55.25,104460.0,51.1394,51.1579,51.0194,51.0378,104460.0
2021-12-02 14:50:00,55.25,55.29,55.14,55.23,124020.0,51.0378,51.0748,50.9362,51.0194,124020.0
2021-12-02 15:00:00,55.26,55.38,55.23,55.32,113950.0,51.0471,51.1579,51.0194,51.1025,113950.0
2021-12-02 15:10:00,55.33,55.33,55.2,55.27,114330.0,51.1117,51.1117,50.9916,51.0563,114330.0
2021-12-02 15:20:00,55.27,55.38,55.22,55.33,183510.0,51.0563,51.1579,51.0101,51.1117,183510.0
2021-12-02 15:30:00,55.34,55.54,55.34,55.51,252010.0,51.121,51.3057,51.121,51.278,252010.0
2021-12-02 15:40:00,55.51,55.62,55.41,55.49,235910.0,51.278,51.3796,51.1856,51.2595,235910.0
2021-12-02 15:50:00,55.44,55.44,55.09,55.25,1363180.0,51.2133,51.2133,50.89,51.0378,1363180.0
2021-12-03 09:30:00,56.49,56.9,56.3,56.59,702720.0,52.1833,52.562,52.0078,52.2757,702720.0
2021-12-03 09:40:00,56.66,56.68,56.21,56.21,85460.0,52.3403,52.3588,51.9246,51.9246,85460.0
2021-12-03 09:50:00,56.24,56.33,55.92,55.98,238970.0,51.9524,52.0355,51.6568,51.7122,238970.0
2021-12-03 10:00:00,55.98,56.25,55.71,55.71,249620.0,51.7122,51.9616,51.4628,51.4628,249620.0
2021-12-03 10:10:00,55.76,56.11,55.76,55.99,281400.0,51.509,51.8323,51.509,51.7214,281400.0
2021-12-03 10:20:00,55.99,56.19,55.86,56.1,218020.0,51.7214,51.9062,51.6013,51.823,218020.0
2021-12-03 10:30:00,56.08,56.1,55.76,55.79,234120.0,51.8046,51.823,51.509,51.5367,234120.0
2021-12-03 10:40:00,55.79,55.82,55.55,55.63,156290.0,51.5367,51.5644,51.315,51.3889,156290.0
2021-12-03 10:50:00,55.64,55.8,55.61,55.72,139700.0,51.3981,51.5459,51.3704,51.472,139700.0
2021-12-03 11:00:00,55.72,55.76,55.42,55.52,429440.0,51.472,51.509,51.1949,51.2873,429440.0
2021-12-03 11:10:00,55.63,55.88,55.59,55.78,137090.0,51.3889,51.6198,51.3519,51.5274,137090.0
2021-12-03 11:20:00,55.75,56.02,55.75,55.97,182020.0,51.4997,51.7491,51.4997,51.7029,182020.0
2021-12-03 11:30:00,55.93,55.97,55.76,55.81,141060.0,51.666,51.7029,51.509,51.5551,141060.0
2021-12-03 11:40:00,55.81,55.86,55.62,55.67,107350.0,51.5551,51.6013,51.3796,51.4258,107350.0
2021-12-03 11:50:00,55.62,55.77,55.59,55.65,110690.0,51.3796,51.5182,51.3519,51.4073,110690.0
2021-12-03 12:00:00,55.67,55.67,55.46,55.52,106680.0,51.4258,51.4258,51.2318,51.2873,106680.0
2021-12-03 12:10:00,55.51,55.57,55.44,55.51,50750.0,51.278,51.3334,51.2133,51.278,50750.0
2021-12-03 12:20:00,55.53,55.62,55.46,55.5,131630.0,51.2965,51.3796,51.2318,51.2688,131630.0
2021-12-03 12:30:00,55.51,55.65,55.29,55.63,86660.0,51.278,51.4073,51.0748,51.3889,86660.0
2021-12-03 12:40:00,55.65,55.66,55.46,55.5,51310.0,51.4073,51.4166,51.2318,51.2688,51310.0
2021-12-03 12:50:00,55.54,55.55,55.29,55.33,42850.0,51.3057,51.315,51.0748,51.1117,42850.0
2021-12-03 13:00:00,55.31,55.42,55.24,55.36,59000.0,51.0933,51.1949,51.0286,51.1394,59000.0
2021-12-03 13:10:00,55.38,55.44,55.24,55.42,104900.0,51.1579,51.2133,51.0286,51.1949,104900.0
2021-12-03 13:20:00,55.43,55.43,55.27,55.29,91270.0,51.2041,51.2041,51.0563,51.0748,91270.0
2021-12-03 13:30:00,55.29,55.29,55.1,55.19,56460.0,51.0748,51.0748,50.8993,50.9824,56460.0
2021-12-03 13:40:00,55.2,55.26,55.04,55.08,71180.0,50.9916,51.0471,50.8438,50.8808,71180.0
2021-12-03 13:50:00,55.06,55.21,55.06,55.11,97000.0,50.8623,51.0009,50.8623,50.9085,97000.0
2021-12-03 14:00:00,55.13,55.28,55.07,55.15,79990.0,50.927,51.0655,50.8716,50.9455,79990.0
2021-12-03 14:10:00,55.17,55.31,55.14,55.22,93080.0,50.9639,51.0933,50.9362,51.0101,93080.0
2021-12-03 14:20:00,55.21,55.42,55.14,55.37,90740.0,51.0009,51.1949,50.9362,51.1487,90740.0
2021-12-03 14:30:00,55.4,55.41,55.24,55.27,63370.0,51.1764,51.1856,51.0286,51.0563,63370.0
2021-12-03 14:40:00,55.29,55.46,55.29,55.38,27350.0,51.0748,51.2318,51.0748,51.1579,27350.0
2021-12-03 14:50:00,55.37,55.46,55.29,55.36,70050.0,51.1487,51.2318,51.0748,51.1394,70050.0
2021-12-03 15:00:00,55.34,55.44,55.25,55.25,80300.0,51.121,51.2133,51.0378,51.0378,80300.0
2021-12-03 15:10:00,55.23,55.33,55.23,55.24,89180.0,51.0194,51.1117,51.0194,51.0286,89180.0
2021-12-03 15:20:00,55.26,55.52,55.26,55.44,120490.0,51.0471,51.2873,51.0471,51.2133,120490.0
2021-12-03 15:30:00,55.41,55.52,55.37,55.4,184950.0,51.1856,51.2873,51.1487,51.1764,184950.0
2021-12-03 15:40:00,55.41,55.43,55.24,55.4,266950.0,51.1856,51.2041,51.0286,51.1764,266950.0
2021-12-03 15:50:00,55.42,55.9,55.38,55.85,1369360.0,51.1949,51.6383,51.1579,51.5921,1369360.0
2021-12-06 09:30:00,56.46,56.46,55.68,55.87,535550.0,52.1556,52.1556,51.4351,51.6106,535550.0
2021-12-06 09:40:00,55.85,56.15,55.69,56.07,299800.0,51.5921,51.8692,51.4443,51.7953,299800.0
2021-12-06 09:50:00,56.01,56.26,56.0,56.1,193280.0,51.7399,51.9708,51.7307,51.823,193280.0
2021-12-06 10:00:00,56.09,56.1,55.6,55.76,318820.0,51.8138,51.823,51.3612,51.509,318820.0
2021-12-06 10:10:00,55.77,56.53,55.77,56.47,221340.0,51.5182,52.2202,51.5182,52.1648,221340.0
2021-12-06 10:20:00,56.44,56.6,56.39,56.52,165720.0,52.1371,52.2849,52.0909,52.211,165720.0
2021-12-06 10:30:00,56.53,56.6,56.31,56.46,124340.0,52.2202,52.2849,52.017,52.1556,124340.0
2021-12-06 10:40:00,56.46,56.55,56.03,56.1,126730.0,52.1556,52.2387,51.7584,51.823,126730.0
2021-12-06 10:50:00,56.08,56.27,55.91,56.27,194760.0,51.8046,51.9801,51.6475,51.9801,194760.0
2021-12-06 11:00:00,56.3,56.33,56.21,56.31,171730.0,52.0078,52.0355,51.9246,52.017,171730.0
2021-12-06 11:10:00,56.31,56.41,56.2,56.4,126270.0,52.017,52.1094,51.9154,52.1002,126270.0
2021-12-06 11:20:00,56.35,56.42,56.25,56.39,154910.0,52.054,52.1186,51.9616,52.0909,154910.0
2021-12-06 11:30:00,56.35,56.52,56.33,56.5,206770.0,52.054,52.211,52.0355,52.1925,206770.0
2021-12-06 11:40:00,56.49,56.52,56.36,56.36,126970.0,52.1833,52.211,52.0632,52.0632,126970.0
2021-12-06 11:50:00,56.38,56.4,56.29,56.32,57450.0,52.0817,52.1002,51.9985,52.0263,57450.0
2021-12-06 12:00:00,56.34,56.37,56.2,56.24,42290.0,52.0447,52.0724,51.9154,51.9524,42290.0
2021-12-06 12:10:00,56.2,56.47,56.19,56.43,274090.0,51.9154,52.1648,51.9062,52.1279,274090.0
2021-12-06 12:20:00,56.44,56.51,56.4,56.42,150370.0,52.1371,52.2018,52.1002,52.1186,150370.0
2021-12-06 12:30:00,56.42,56.48,56.33,56.35,169010.0,52.1186,52.1741,52.0355,52.054,169010.0
2021-12-06 12:40:00,56.35,56.43,56.34,56.41,107960.0,52.054,52.1279,52.0447,52.1094,107960.0
2021-12-06 12:50:00,56.39,56.56,56.39,56.51,114830.0,52.0909,52.248,52.0909,52.2018,114830.0
2021-12-06 13:00:00,56.52,56.62,56.46,56.52,155590.0,52.211,52.3034,52.1556,52.211,155590.0
2021-12-06 13:10:00,56.54,56.54,56.3,56.36,93930.0,52.2295,52.2295,52.0078,52.0632,93930.0
2021-12-06 13:20:00,56.34,56.55,56.29,56.51,117580.0,52.0447,52.2387,51.9985,52.2018,117580.0
2021-12-06 13:30:00,56.53,56.56,56.44,56.56,154500.0,52.2202,52.248,52.1371,52.248,154500.0
2021-12-06 13:40:00,56.58,56.63,56.49,56.63,91440.0,52.2664,52.3126,52.1833,52.3126,91440.0
2021-12-06 13:50:00,56.63,56.68,56.58,56.6,147010.0,52.3126,52.3588,52.2664,52.2849,147010.0
2021-12-06 14:00:00,56.59,56.67,56.53,56.57,108620.0,52.2757,52.3496,52.2202,52.2572,108620.0
2021-12-06 14:10:00,56.58,56.7,56.57,56.68,56880.0,52.2664,52.3773,52.2572,52.3588,56880.0
2021-12-06 14:20:00,56.65,56.73,56.63,56.68,102000.0,52.3311,52.405,52.3126,52.3588,102000.0
2021-12-06 14:30:00,56.68,56.74,56.63,56.65,114190.0,52.3588,52.4142,52.3126,52.3311,114190.0
2021-12-06 14:40:00,56.67,56.7,56.53,56.63,193560.0,52.3496,52.3773,52.2202,52.3126,193560.0
2021-12-06 14:50:00,56.63,56.65,56.6,56.63,202910.0,52.3126,52.3311,52.2849,52.3126,202910.0
2021-12-06 15:00:00,56.65,56.73,56.6,56.69,141950.0,52.3311,52.405,52.2849,52.3681,141950.0
2021-12-06 15:10:00,56.68,56.77,56.62,56.77,95470.0,52.3588,52.442,52.3034,52.442,95470.0
2021-12-06 15:20:00,56.76,56.84,56.72,56.79,167340.0,52.4327,52.5066,52.3958,52.4604,167340.0
2021-12-06 15:30:00,56.8,56.82,56.67,56.68,137970.0,52.4697,52.4881,52.3496,52.3588,137970.0
2021-12-06 15:40:00,56.67,56.68,56.52,56.62,224260.0,52.3496,52.3588,52.211,52.3034,224260.0
2021-12-06 15:50:00,56.62,56.64,56.47,56.48,1382490.0,52.3034,52.3219,52.1648,52.1741,1382490.0
2021-12-07 09:30:00,57.2,57.91,57.2,57.75,810910.0,52.8392,53.495,52.8392,53.3472,810910.0
2021-12-07 09:40:00,57.78,58.15,57.74,58.04,486160.0,53.375,53.7167,53.338,53.6151,486160.0
2021-12-07 09:50:00,58.06,58.43,58.02,58.39,451270.0,53.6336,53.9754,53.5967,53.9384,451270.0
2021-12-07 10:00:00,58.4,58.64,58.35,58.64,328410.0,53.9477,54.1694,53.9015,54.1694,328410.0
2021-12-07 10:10:00,58.63,58.76,58.54,58.6,187490.0,54.1601,54.2802,54.077,54.1324,187490.0
2021-12-07 10:20:00,58.66,58.75,58.6,58.65,144300.0,54.1879,54.271,54.1324,54.1786,144300.0
2021-12-07 10:30:00,58.65,58.69,58.54,58.64,190920.0,54.1786,54.2156,54.077,54.1694,190920.0
2021-12-07 10:40:00,58.64,58.74,58.59,58.6,202110.0,54.1694,54.2618,54.1232,54.1324,202110.0
2021-12-07 10:50:00,58.61,58.77,58.61,58.65,470510.0,54.1417,54.2895,54.1417,54.1786,470510.0
2021-12-07 11:00:00,58.65,58.84,58.63,58.75,275490.0,54.1786,54.3541,54.1601,54.271,275490.0
2021-12-07 11:10:00,58.77,58.82,58.69,58.8,225190.0,54.2895,54.3357,54.2156,54.3172,225190.0
2021-12-07 11:20:00,58.78,58.86,58.71,58.85,231620.0,54.2987,54.3726,54.2341,54.3634,231620.0
2021-12-07 11:30:00,58.89,59.02,58.79,58.96,280130.0,54.4003,54.5204,54.308,54.465,280130.0
2021-12-07 11:40:00,58.95,58.99,58.7,58.75,182270.0,54.4558,54.4927,54.2248,54.271,182270.0
2021-12-07 11:50:00,58.77,58.9,58.75,58.88,108690.0,54.2895,54.4096,54.271,54.3911,108690.0
2021-12-07 12:00:00,58.86,58.97,58.83,58.97,109390.0,54.3726,54.4742,54.3449,54.4742,109390.0
2021-12-07 12:10:00,58.98,59.12,58.98,59.0,194700.0,54.4835,54.6128,54.4835,54.5019,194700.0
2021-12-07 12:20:00,58.99,59.11,58.99,59.06,276650.0,54.4927,54.6036,54.4927,54.5574,276650.0
2021-12-07 12:30:00,59.06,59.16,59.05,59.15,132240.0,54.5574,54.6497,54.5481,54.6405,132240.0
2021-12-07 12:40:00,59.13,59.19,59.09,59.17,170890.0,54.622,54.6775,54.5851,54.659,170890.0
2021-12-07 12:50:00,59.18,59.29,59.13,59.22,245610.0,54.6682,54.7698,54.622,54.7052,245610.0
2021-12-07 13:00:00,59.2,59.21,59.04,59.06,218500.0,54.6867,54.6959,54.5389,54.5574,218500.0
2021-12-07 13:10:00,59.05,59.07,58.99,59.04,209680.0,54.5481,54.5666,54.4927,54.5389,209680.0
2021-12-07 13:20:00,59.05,59.06,58.9,58.9,170660.0,54.5481,54.5574,54.4096,54.4096,170660.0
2021-12-07 13:30:00,58.91,59.04,58.89,59.04,115130.0,54.4188,54.5389,54.4003,54.5389,115130.0
2021-12-07 13:40:00,59.05,59.22,59.03,59.17,130750.0,54.5481,54.7052,54.5297,54.659,130750.0
2021-12-07 13:50:00,59.17,59.24,59.17,59.18,101470.0,54.659,54.7236,54.659,54.6682,101470.0
2021-12-07 14:00:00,59.18,59.25,59.18,59.25,151040.0,54.6682,54.7329,54.6682,54.7329,151040.0
2021-12-07 14:10:00,59.23,59.31,59.21,59.3,154700.0,54.7144,54.7883,54.6959,54.7791,154700.0
2021-12-07 14:20:00,59.28,59.28,59.2,59.23,93040.0,54.7606,54.7606,54.6867,54.7144,93040.0
2021-12-07 14:30:00,59.23,59.23,59.09,59.13,169520.0,54.7144,54.7144,54.5851,54.622,169520.0
2021-12-07 14:40:00,59.15,59.23,59.13,59.21,130210.0,54.6405,54.7144,54.622,54.6959,130210.0
2021-12-07 14:50:00,59.22,59.27,59.14,59.17,111610.0,54.7052,54.7514,54.6313,54.659,111610.0
2021-12-07 15:00:00,59.16,59.25,59.06,59.19,261740.0,54.6497,54.7329,54.5574,54.6775,261740.0
2021-12-07 15:10:00,59.19,59.2,58.89,58.97,340660.0,54.6775,54.6867,54.4003,54.4742,340660.0
2021-12-07 15:20:00,58.96,58.97,58.85,58.85,133190.0,54.465,54.4742,54.3634,54.3634,133190.0
2021-12-07 15:30:00,58.85,58.92,58.81,58.85,177110.0,54.3634,54.428,54.3264,54.3634,177110.0
2021-12-07 15:40:00,58.84,58.98,58.82,58.84,304120.0,54.3541,54.4835,54.3357,54.3541,304120.0
2021-12-07 15:50:00,58.83,59.08,58.65,59.08,1839630.0,54.3449,54.5758,54.1786,54.5758,1839630.0
2021-12-08 09:30:00,59.09,59.09,58.4,58.5,626350.0,54.5851,54.5851,53.9477,54.0401,626350.0
2021-12-08 09:40:00,58.5,58.76,58.3,58.71,316880.0,54.0401,54.2802,53.8553,54.2341,316880.0
2021-12-08 09:50:00,58.67,58.8,58.39,58.45,192440.0,54.1971,54.3172,53.9384,53.9939,192440.0
2021-12-08 10:00:00,58.36,58.75,58.36,58.61,137240.0,53.9107,54.271,53.9107,54.1417,137240.0
2021-12-08 10:10:00,58.61,58.65,58.43,58.56,160110.0,54.1417,54.1786,53.9754,54.0955,160110.0
2021-12-08 10:20:00,58.59,58.71,58.34,58.38,235940.0,54.1232,54.2341,53.8923,53.9292,235940.0
2021-12-08 10:30:00,58.35,58.41,58.24,58.3,169780.0,53.9015,53.9569,53.7999,53.8553,169780.0
2021-12-08 10:40:00,58.32,58.62,58.26,58.58,248880.0,53.8738,54.1509,53.8184,54.114,248880.0
2021-12-08 10:50:00,58.57,58.76,58.51,58.72,203380.0,54.1047,54.2802,54.0493,54.2433,203380.0
2021-12-08 11:00:00,58.71,58.72,58.54,58.63,136390.0,54.2341,54.2433,54.077,54.1601,136390.0
2021-12-08 11:10:00,58.63,58.85,58.62,58.76,186390.0,54.1601,54.3634,54.1509,54.2802,186390.0
2021-12-08 11:20:00,58.73,58.74,58.6,58.71,82340.0,54.2525,54.2618,54.1324,54.2341,82340.0
2021-12-08 11:30:00,58.77,58.84,58.69,58.81,174730.0,54.2895,54.3541,54.2156,54.3264,174730.0
2021-12-08 11:40:00,58.8,59.02,58.76,59.01,109700.0,54.3172,54.5204,54.2802,54.5112,109700.0
2021-12-08 11:50:00,59.03,59.04,58.88,58.96,111210.0,54.5297,54.5389,54.3911,54.465,111210.0
2021-12-08 12:00:00,58.97,59.01,58.84,58.86,183310.0,54.4742,54.5112,54.3541,54.3726,183310.0
2021-12-08 12:10:00,58.86,58.86,58.75,58.8,135430.0,54.3726,54.3726,54.271,54.3172,135430.0
2021-12-08 12:20:00,58.81,58.81,58.72,58.75,170530.0,54.3264,54.3264,54.2433,54.271,170530.0
2021-12-08 12:30:00,58.75,58.8,58.7,58.8,53380.0,54.271,54.3172,54.2248,54.3172,53380.0
2021-12-08 12:40:00,58.82,58.94,58.8,58.83,143300.0,54.3357,54.4465,54.3172,54.3449,143300.0
2021-12-08 12:50:00,58.81,58.87,58.79,58.81,66540.0,54.3264,54.3819,54.308,54.3264,66540.0
2021-12-08 13:00:00,58.8,58.87,58.77,58.87,59380.0,54.3172,54.3819,54.2895,54.3819,59380.0
2021-12-08 13:10:00,58.88,58.9,58.75,58.79,197650.0,54.3911,54.4096,54.271,54.308,197650.0
2021-12-08 13:20:00,58.79,58.83,58.78,58.78,76320.0,54.308,54.3449,54.2987,54.2987,76320.0
2021-12-08 13:30:00,58.79,58.79,58.65,58.78,62060.0,54.308,54.308,54.1786,54.2987,62060.0
2021-12-08 13:40:00,58.77,58.81,58.75,58.8,98770.0,54.2895,54.3264,54.271,54.3172,98770.0
2021-12-08 13:50:00,58.82,58.88,58.8,58.81,224860.0,54.3357,54.3911,54.3172,54.3264,224860.0
2021-12-08 14:00:00,58.82,58.91,58.78,58.86,86980.0,54.3357,54.4188,54.2987,54.3726,86980.0
2021-12-08 14:10:00,58.83,58.84,58.68,58.79,50620.0,54.3449,54.3541,54.2063,54.308,50620.0
2021-12-08 14:20:00,58.78,58.82,58.73,58.75,58160.0,54.2987,54.3357,54.2525,54.271,58160.0
2021-12-08 14:30:00,58.75,58.75,58.65,58.68,56140.0,54.271,54.271,54.1786,54.2063,56140.0
2021-12-08 14:40:00,58.66,58.76,58.63,58.74,148520.0,54.1879,54.2802,54.1601,54.2618,148520.0
2021-12-08 14:50:00,58.74,58.86,58.72,58.86,31780.0,54.2618,54.3726,54.2433,54.3726,31780.0
2021-12-08 15:00:00,58.87,58.94,58.81,58.92,135220.0,54.3819,54.4465,54.3264,54.428,135220.0
2021-12-08 15:10:00,58.93,58.95,58.87,58.9,58130.0,54.4373,54.4558,54.3819,54.4096,58130.0
2021-12-08 15:20:00,58.92,58.99,58.83,58.83,198100.0,54.428,54.4927,54.3449,54.3449,198100.0
2021-12-08 15:30:00,58.83,58.84,58.67,58.78,275630.0,54.3449,54.3541,54.1971,54.2987,275630.0
2021-12-08 15:40:00,58.77,58.91,58.73,58.91,173610.0,54.2895,54.4188,54.2525,54.4188,173610.0
2021-12-08 15:50:00,58.87,58.97,58.8,58.89,760930.0,54.3819,54.4742,54.3172,54.4003,760930.0
2021-12-09 09:30:00,58.27,58.88,58.25,58.87,427710.0,53.8276,54.3911,53.8091,54.3819,427710.0
2021-12-09 09:40:00,58.85,59.02,58.65,58.65,271610.0,54.3634,54.5204,54.1786,54.1786,271610.0
2021-12-09 09:50:00,58.65,58.73,58.44,58.65,417390.0,54.1786,54.2525,53.9846,54.1786,417390.0
2021-12-09 10:00:00,58.63,58.88,58.57,58.76,244810.0,54.1601,54.3911,54.1047,54.2802,244810.0
2021-12-09 10:10:00,58.77,58.82,58.67,58.76,96500.0,54.2895,54.3357,54.1971,54.2802,96500.0
2021-12-09 10:20:00,58.77,58.92,58.64,58.64,106060.0,54.2895,54.428,54.1694,54.1694,106060.0
2021-12-09 10:30:00,58.64,58.71,58.58,58.58,89420.0,54.1694,54.2341,54.114,54.114,89420.0
2021-12-09 10:40:00,58.61,58.65,58.55,58.56,91440.0,54.1417,54.1786,54.0862,54.0955,91440.0
2021-12-09 10:50:00,58.56,58.72,58.49,58.7,106900.0,54.0955,54.2433,54.0308,54.2248,106900.0
2021-12-09 11:00:00,58.72,58.77,58.64,58.76,168210.0,54.2433,54.2895,54.1694,54.2802,168210.0
2021-12-09 11:10:00,58.75,58.79,58.56,58.59,338820.0,54.271,54.308,54.0955,54.1232,338820.0
2021-12-09 11:20:00,58.59,58.76,58.56,58.75,198080.0,54.1232,54.2802,54.0955,54.271,198080.0
2021-12-09 11:30:00,58.74,58.8,58.68,58.74,348820.0,54.2618,54.3172,54.2063,54.2618,348820.0
2021-12-09 11:40:00,58.74,58.76,58.67,58.67,137110.0,54.2618,54.2802,54.1971,54.1971,137110.0
2021-12-09 11:50:00,58.67,58.76,58.64,58.69,139290.0,54.1971,54.2802,54.1694,54.2156,139290.0
2021-12-09 12:00:00,58.69,58.72,58.58,58.7,114100.0,54.2156,54.2433,54.114,54.2248,114100.0
2021-12-09 12:10:00,58.71,58.73,58.63,58.65,149710.0,54.2341,54.2525,54.1601,54.1786,149710.0
2021-12-09 12:20:00,58.66,58.66,58.57,58.57,102060.0,54.1879,54.1879,54.1047,54.1047,102060.0
2021-12-09 12:30:00,58.56,58.68,58.55,58.63,202610.0,54.0955,54.2063,54.0862,54.1601,202610.0
2021-12-09 12:40:00,58.64,58.7,58.6,58.67,194670.0,54.1694,54.2248,54.1324,54.1971,194670.0
2021-12-09 12:50:00,58.67,58.73,58.63,58.71,93970.0,54.1971,54.2525,54.1601,54.2341,93970.0
2021-12-09 13:00:00,58.7,58.71,58.64,58.66,129350.0,54.2248,54.2341,54.1694,54.1879,129350.0
2021-12-09 13:10:00,58.66,58.76,58.64,58.74,166590.0,54.1879,54.2802,54.1694,54.2618,166590.0
2021-12-09 13:20:00,58.72,58.73,58.55,58.59,126780.0,54.2433,54.2525,54.0862,54.1232,126780.0
2021-12-09 13:30:00,58.58,58.71,58.58,58.68,94880.0,54.114,54.2341,54.114,54.2063,94880.0
2021-12-09 13:40:00,58.67,58.68,58.36,58.38,178910.0,54.1971,54.2063,53.9107,53.9292,178910.0
2021-12-09 13:50:00,58.38,58.55,58.37,58.52,153300.0,53.9292,54.0862,53.92,54.0585,153300.0
2021-12-09 14:00:00,58.51,58.57,58.49,58.5,125960.0,54.0493,54.1047,54.0308,54.0401,125960.0
2021-12-09 14:10:00,58.5,58.54,58.39,58.53,207960.0,54.0401,54.077,53.9384,54.0678,207960.0
2021-12-09 14:20:00,58.55,58.61,58.52,58.53,89880.0,54.0862,54.1417,54.0585,54.0678,89880.0
2021-12-09 14:30:00,58.57,58.58,58.49,58.54,123490.0,54.1047,54.114,54.0308,54.077,123490.0
2021-12-09 14:40:00,58.53,58.61,58.49,58.59,170970.0,54.0678,54.1417,54.0308,54.1232,170970.0
2021-12-09 14:50:00,58.59,58.59,58.46,58.57,236860.0,54.1232,54.1232,54.0031,54.1047,236860.0
2021-12-09 15:00:00,58.53,58.67,58.4,58.45,190400.0,54.0678,54.1971,53.9477,53.9939,190400.0
2021-12-09 15:10:00,58.46,58.48,58.34,58.45,200910.0,54.0031,54.0216,53.8923,53.9939,200910.0
2021-12-09 15:20:00,58.43,58.5,58.38,58.49,208600.0,53.9754,54.0401,53.9292,54.0308,208600.0
2021-12-09 15:30:00,58.48,58.58,58.47,58.54,372160.0,54.0216,54.114,54.0123,54.077,372160.0
2021-12-09 15:40:00,58.52,58.74,58.51,58.7,529050.0,54.0585,54.2618,54.0493,54.2248,529050.0
2021-12-09 15:50:00,58.69,58.81,58.3,58.35,2089360.0,54.2156,54.3264,53.8553,53.9015,2089360.0
2021-12-10 09:30:00,62.4,63.5,61.86,63.48,4415380.0,57.6427,58.6589,57.1439,58.6404,4415380.0
2021-12-10 09:40:00,63.5,64.05,63.4,63.65,2956830.0,58.6589,59.1669,58.5665,58.7974,2956830.0
2021-12-10 09:50:00,63.68,63.88,63.46,63.57,1118220.0,58.8251,59.0099,58.6219,58.7235,1118220.0
2021-12-10 10:00:00,63.6,64.19,63.6,64.1,1525850.0,58.7512,59.2963,58.7512,59.2131,1525850.0
2021-12-10 10:10:00,64.13,64.48,64.1,64.35,1231020.0,59.2408,59.5642,59.2131,59.4441,1231020.0
2021-12-10 10:20:00,64.35,64.4,63.35,63.47,1013180.0,59.4441,59.4903,58.5203,58.6312,1013180.0
2021-12-10 10:30:00,63.53,63.54,63.04,63.21,889680.0,58.6866,58.6958,58.2339,58.391,889680.0
2021-12-10 10:40:00,63.21,63.3,62.34,62.34,981270.0,58.391,58.4741,57.5873,57.5873,981270.0
2021-12-10 10:50:00,62.35,63.0,62.34,62.82,622640.0,57.5965,58.197,57.5873,58.0307,622640.0
2021-12-10 11:00:00,62.83,62.84,62.1,62.34,668910.0,58.0399,58.0492,57.3656,57.5873,668910.0
2021-12-10 11:10:00,62.34,62.78,62.25,62.74,421020.0,57.5873,57.9938,57.5042,57.9568,421020.0
2021-12-10 11:20:00,62.73,62.73,62.39,62.63,337520.0,57.9476,57.9476,57.6335,57.8552,337520.0
2021-12-10 11:30:00,62.64,62.8,62.44,62.8,384360.0,57.8644,58.0122,57.6797,58.0122,384360.0
2021-12-10 11:40:00,62.78,63.13,62.75,62.87,562320.0,57.9938,58.3171,57.966,58.0769,562320.0
2021-12-10 11:50:00,62.84,62.97,62.7,62.89,247950.0,58.0492,58.1693,57.9199,58.0954,247950.0
2021-12-10 12:00:00,62.82,63.06,62.76,63.02,306240.0,58.0307,58.2524,57.9753,58.2155,306240.0
2021-12-10 12:10:00,63.02,63.09,62.9,63.06,253000.0,58.2155,58.2801,58.1046,58.2524,253000.0
2021-12-10 12:20:00,63.07,63.17,62.99,62.99,317990.0,58.2617,58.354,58.1878,58.1878,317990.0
2021-12-10 12:30:00,63.0,63.06,62.9,62.95,434940.0,58.197,58.2524,58.1046,58.1508,434940.0
2021-12-10 12:40:00,62.96,62.98,62.71,62.8,820240.0,58.16,58.1785,57.9291,58.0122,820240.0
2021-12-10 12:50:00,62.77,62.85,62.73,62.8,308160.0,57.9845,58.0584,57.9476,58.0122,308160.0
2021-12-10 13:00:00,62.8,62.95,62.73,62.85,276230.0,58.0122,58.1508,57.9476,58.0584,276230.0
2021-12-10 13:10:00,62.87,62.93,62.74,62.83,264670.0,58.0769,58.1323,57.9568,58.0399,264670.0
2021-12-10 13:20:00,62.82,62.91,62.69,62.85,241740.0,58.0307,58.1138,57.9106,58.0584,241740.0
2021-12-10 13:30:00,62.85,62.9,62.47,62.49,374720.0,58.0584,58.1046,57.7074,57.7259,374720.0
2021-12-10 13:40:00,62.5,62.55,62.41,62.46,452880.0,57.7351,57.7813,57.652,57.6982,452880.0
2021-12-10 13:50:00,62.46,62.65,62.44,62.62,279460.0,57.6982,57.8737,57.6797,57.846,279460.0
2021-12-10 14:00:00,62.6,62.67,62.52,62.54,284670.0,57.8275,57.8921,57.7536,57.7721,284670.0
2021-12-10 14:10:00,62.53,62.81,62.45,62.74,306360.0,57.7628,58.0215,57.6889,57.9568,306360.0
2021-12-10 14:20:00,62.72,62.77,62.47,62.57,411090.0,57.9383,57.9845,57.7074,57.7998,411090.0
2021-12-10 14:30:00,62.59,62.64,62.46,62.54,352680.0,57.8182,57.8644,57.6982,57.7721,352680.0
2021-12-10 14:40:00,62.56,62.56,62.45,62.5,492840.0,57.7905,57.7905,57.6889,57.7351,492840.0
2021-12-10 14:50:00,62.49,62.77,62.47,62.74,305920.0,57.7259,57.9845,57.7074,57.9568,305920.0
2021-12-10 15:00:00,62.77,62.86,62.52,62.64,371100.0,57.9845,58.0677,57.7536,57.8644,371100.0
2021-12-10 15:10:00,62.63,63.0,62.6,62.94,429330.0,57.8552,58.197,57.8275,58.1416,429330.0
2021-12-10 15:20:00,62.92,62.99,62.85,62.9,506410.0,58.1231,58.1878,58.0584,58.1046,506410.0
2021-12-10 15:30:00,62.92,62.92,62.71,62.83,787320.0,58.1231,58.1231,57.9291,58.0399,787320.0
2021-12-10 15:40:00,62.83,62.88,62.58,62.7,1106140.0,58.0399,58.0861,57.809,57.9199,1106140.0
2021-12-10 15:50:00,62.73,63.24,62.7,63.21,2794020.0,57.9476,58.4187,57.9199,58.391,2794020.0
2021-12-13 09:30:00,63.48,63.48,62.9,63.11,898990.0,58.6404,58.6404,58.1046,58.2986,898990.0
2021-12-13 09:40:00,63.06,63.3,62.98,63.07,393380.0,58.2524,58.4741,58.1785,58.2617,393380.0
2021-12-13 09:50:00,63.07,63.41,62.89,63.34,407820.0,58.2617,58.5757,58.0954,58.5111,407820.0
2021-12-13 10:00:00,63.32,63.32,62.63,62.68,422160.0,58.4926,58.4926,57.8552,57.9014,422160.0
2021-12-13 10:10:00,62.67,63.13,62.65,63.13,402750.0,57.8921,58.3171,57.8737,58.3171,402750.0
2021-12-13 10:20:00,63.16,63.16,62.79,62.92,241420.0,58.3448,58.3448,58.003,58.1231,241420.0
2021-12-13 10:30:00,62.9,62.91,62.61,62.72,300400.0,58.1046,58.1138,57.8367,57.9383,300400.0
2021-12-13 10:40:00,62.7,63.0,62.7,62.83,239020.0,57.9199,58.197,57.9199,58.0399,239020.0
2021-12-13 10:50:00,62.9,62.9,62.55,62.72,366760.0,58.1046,58.1046,57.7813,57.9383,366760.0
2021-12-13 11:00:00,62.69,62.83,62.59,62.64,201930.0,57.9106,58.0399,57.8182,57.8644,201930.0
2021-12-13 11:10:00,62.66,62.69,62.55,62.56,249940.0,57.8829,57.9106,57.7813,57.7905,249940.0
2021-12-13 11:20:00,62.58,62.58,62.43,62.46,241480.0,57.809,57.809,57.6704,57.6982,241480.0
2021-12-13 11:30:00,62.45,62.49,62.21,62.25,387340.0,57.6889,57.7259,57.4672,57.5042,387340.0
2021-12-13 11:40:00,62.27,62.57,62.19,62.56,374390.0,57.5226,57.7998,57.4487,57.7905,374390.0
2021-12-13 11:50:00,62.55,62.6,62.48,62.57,111110.0,57.7813,57.8275,57.7166,57.7998,111110.0
2021-12-13 12:00:00,62.57,62.6,62.36,62.37,232560.0,57.7998,57.8275,57.6058,57.615,232560.0
2021-12-13 12:10:00,62.36,62.62,62.32,62.49,286740.0,57.6058,57.846,57.5688,57.7259,286740.0
2021-12-13 12:20:00,62.49,62.75,62.49,62.67,153360.0,57.7259,57.966,57.7259,57.8921,153360.0
2021-12-13 12:30:00,62.66,62.69,62.39,62.58,359780.0,57.8829,57.9106,57.6335,57.809,359780.0
2021-12-13 12:40:00,62.59,62.61,62.5,62.52,130590.0,57.8182,57.8367,57.7351,57.7536,130590.0
2021-12-13 12:50:00,62.53,62.6,62.43,62.5,411290.0,57.7628,57.8275,57.6704,57.7351,411290.0
2021-12-13 13:00:00,62.5,62.54,62.43,62.5,90890.0,57.7351,57.7721,57.6704,57.7351,90890.0
2021-12-13 13:10:00,62.52,62.58,62.32,62.45,311050.0,57.7536,57.809,57.5688,57.6889,311050.0
2021-12-13 13:20:00,62.37,62.51,62.37,62.47,80420.0,57.615,57.7443,57.615,57.7074,80420.0
2021-12-13 13:30:00,62.5,62.5,62.34,62.41,108780.0,57.7351,57.7351,57.5873,57.652,108780.0
2021-12-13 13:40:00,62.43,62.51,62.41,62.43,83610.0,57.6704,57.7443,57.652,57.6704,83610.0
2021-12-13 13:50:00,62.45,62.48,62.21,62.4,332210.0,57.6889,57.7166,57.4672,57.6427,332210.0
2021-12-13 14:00:00,62.42,62.51,62.34,62.48,123910.0,57.6612,57.7443,57.5873,57.7166,123910.0
2021-12-13 14:10:00,62.48,62.49,62.33,62.36,143900.0,57.7166,57.7259,57.5781,57.6058,143900.0
2021-12-13 14:20:00,62.38,62.45,62.28,62.34,170480.0,57.6243,57.6889,57.5319,57.5873,170480.0
2021-12-13 14:30:00,62.34,62.47,62.29,62.47,96140.0,57.5873,57.7074,57.5411,57.7074,96140.0
2021-12-13 14:40:00,62.46,62.47,62.37,62.37,86040.0,57.6982,57.7074,57.615,57.615,86040.0
2021-12-13 14:50:00,62.4,62.5,62.34,62.5,156070.0,57.6427,57.7351,57.5873,57.7351,156070.0
2021-12-13 15:00:00,62.49,62.6,62.45,62.46,164200.0,57.7259,57.8275,57.6889,57.6982,164200.0
2021-12-13 15:10:00,62.45,62.58,62.45,62.5,99790.0,57.6889,57.809,57.6889,57.7351,99790.0
2021-12-13 15:20:00,62.5,62.51,62.33,62.37,144580.0,57.7351,57.7443,57.5781,57.615,144580.0
2021-12-13 15:30:00,62.34,62.56,62.34,62.5,285070.0,57.5873,57.7905,57.5873,57.7351,285070.0
2021-12-13 15:40:00,62.5,62.52,62.41,62.47,357070.0,57.7351,57.7536,57.652,57.7074,357070.0
2021-12-13 15:50:00,62.39,62.47,62.12,62.17,1401730.0,57.6335,57.7074,57.3841,57.4303,1401730.0
2021-12-14 09:30:00,61.83,61.89,61.35,61.54,1415040.0,57.1162,57.1716,56.6728,56.8483,1415040.0
2021-12-14 09:40:00,61.58,61.86,61.57,61.64,1762320.0,56.8852,57.1439,56.876,56.9407,1762320.0
2021-12-14 09:50:00,61.66,61.81,61.44,61.45,801990.0,56.9591,57.0977,56.7559,56.7652,801990.0
2021-12-14 10:00:00,61.45,61.59,61.26,61.29,512010.0,56.7652,56.8945,56.5896,56.6174,512010.0
2021-12-14 10:10:00,61.29,61.4,61.13,61.18,390870.0,56.6174,56.719,56.4696,56.5157,390870.0
2021-12-14 10:20:00,61.15,61.53,61.15,61.31,549000.0,56.488,56.8391,56.488,56.6358,549000.0
2021-12-14 10:30:00,61.31,61.32,61.11,61.11,311990.0,56.6358,56.6451,56.4511,56.4511,311990.0
2021-12-14 10:40:00,61.14,61.21,60.95,61.03,439630.0,56.4788,56.5435,56.3033,56.3772,439630.0
2021-12-14 10:50:00,61.02,61.05,60.82,60.9,610220.0,56.3679,56.3957,56.1832,56.2571,610220.0
2021-12-14 11:00:00,60.89,61.05,60.85,60.98,227160.0,56.2479,56.3957,56.2109,56.331,227160.0
2021-12-14 11:10:00,60.98,61.04,60.74,60.74,415890.0,56.331,56.3864,56.1093,56.1093,415890.0
2021-12-14 11:20:00,60.74,60.9,60.74,60.84,367750.0,56.1093,56.2571,56.1093,56.2017,367750.0
2021-12-14 11:30:00,60.87,60.89,60.7,60.72,329350.0,56.2294,56.2479,56.0723,56.0908,329350.0
2021-12-14 11:40:00,60.69,60.8,60.67,60.69,245170.0,56.0631,56.1647,56.0446,56.0631,245170.0
2021-12-14 11:50:00,60.69,60.82,60.67,60.8,232510.0,56.0631,56.1832,56.0446,56.1647,232510.0
2021-12-14 12:00:00,60.81,60.82,60.69,60.77,222980.0,56.1739,56.1832,56.0631,56.137,222980.0
2021-12-14 12:10:00,60.76,60.78,60.57,60.62,471600.0,56.1278,56.1462,55.9522,55.9984,471600.0
2021-12-14 12:20:00,60.63,60.83,60.56,60.82,460640.0,56.0077,56.1924,55.943,56.1832,460640.0
2021-12-14 12:30:00,60.79,60.86,60.72,60.82,319010.0,56.1555,56.2201,56.0908,56.1832,319010.0
2021-12-14 12:40:00,60.84,61.03,60.84,61.0,252490.0,56.2017,56.3772,56.2017,56.3495,252490.0
2021-12-14 12:50:00,61.02,61.09,60.94,60.98,285550.0,56.3679,56.4326,56.294,56.331,285550.0
2021-12-14 13:00:00,60.99,61.1,60.91,61.08,275300.0,56.3402,56.4418,56.2663,56.4234,275300.0
2021-12-14 13:10:00,61.1,61.18,61.09,61.1,260680.0,56.4418,56.5157,56.4326,56.4418,260680.0
2021-12-14 13:20:00,61.1,61.24,61.1,61.21,204120.0,56.4418,56.5712,56.4418,56.5435,204120.0
2021-12-14 13:30:00,61.21,61.29,61.2,61.28,242970.0,56.5435,56.6174,56.5342,56.6081,242970.0
2021-12-14 13:40:00,61.28,61.29,61.12,61.12,181270.0,56.6081,56.6174,56.4603,56.4603,181270.0
2021-12-14 13:50:00,61.11,61.17,61.02,61.06,203740.0,56.4511,56.5065,56.3679,56.4049,203740.0
2021-12-14 14:00:00,61.04,61.34,61.03,61.33,232890.0,56.3864,56.6635,56.3772,56.6543,232890.0
2021-12-14 14:10:00,61.32,61.37,61.26,61.32,225750.0,56.6451,56.6913,56.5896,56.6451,225750.0
2021-12-14 14:20:00,61.33,61.47,61.3,61.35,232420.0,56.6543,56.7836,56.6266,56.6728,232420.0
2021-12-14 14:30:00,61.36,61.36,61.15,61.3,279120.0,56.682,56.682,56.488,56.6266,279120.0
2021-12-14 14:40:00,61.32,61.47,61.32,61.33,286860.0,56.6451,56.7836,56.6451,56.6543,286860.0
2021-12-14 14:50:00,61.31,61.34,61.24,61.29,189320.0,56.6358,56.6635,56.5712,56.6174,189320.0
2021-12-14 15:00:00,61.3,61.41,61.29,61.36,327640.0,56.6266,56.7282,56.6174,56.682,327640.0
2021-12-14 15:10:00,61.35,61.4,61.3,61.38,244690.0,56.6728,56.719,56.6266,56.7005,244690.0
2021-12-14 15:20:00,61.39,61.45,61.35,61.43,357290.0,56.7097,56.7652,56.6728,56.7467,357290.0
2021-12-14 15:30:00,61.44,61.86,61.44,61.7,407060.0,56.7559,57.1439,56.7559,56.9961,407060.0
2021-12-14 15:40:00,61.7,61.72,61.51,61.53,309410.0,56.9961,57.0146,56.8206,56.8391,309410.0
2021-12-14 15:50:00,61.53,61.57,61.28,61.5,993810.0,56.8391,56.876,56.6081,56.8113,993810.0
2021-12-15 09:30:00,61.56,61.61,61.26,61.32,492110.0,56.8668,56.913,56.5896,56.6451,492110.0
2021-12-15 09:40:00,61.26,61.3,61.04,61.07,204730.0,56.5896,56.6266,56.3864,56.4141,204730.0
2021-12-15 09:50:00,61.04,61.26,61.03,61.26,247790.0,56.3864,56.5896,56.3772,56.5896,247790.0
2021-12-15 10:00:00,61.28,61.48,61.19,61.43,247210.0,56.6081,56.7929,56.525,56.7467,247210.0
2021-12-15 10:10:00,61.43,61.64,61.43,61.54,245680.0,56.7467,56.9407,56.7467,56.8483,245680.0
2021-12-15 10:20:00,61.56,61.9,61.56,61.75,204060.0,56.8668,57.1809,56.8668,57.0423,204060.0
2021-12-15 10:30:00,61.75,61.88,61.68,61.88,148330.0,57.0423,57.1624,56.9776,57.1624,148330.0
2021-12-15 10:40:00,61.86,62.05,61.86,61.89,171940.0,57.1439,57.3194,57.1439,57.1716,171940.0
2021-12-15 10:50:00,61.89,62.07,61.89,62.06,148310.0,57.1716,57.3379,57.1716,57.3287,148310.0
2021-12-15 11:00:00,62.06,62.29,62.04,62.21,471310.0,57.3287,57.5411,57.3102,57.4672,471310.0
2021-12-15 11:10:00,62.21,62.22,61.81,61.82,160670.0,57.4672,57.4765,57.0977,57.1069,160670.0
2021-12-15 11:20:00,61.8,61.95,61.79,61.8,156500.0,57.0885,57.227,57.0792,57.0885,156500.0
2021-12-15 11:30:00,61.8,61.81,61.67,61.75,208080.0,57.0885,57.0977,56.9684,57.0423,208080.0
2021-12-15 11:40:00,61.74,61.81,61.59,61.69,180400.0,57.033,57.0977,56.8945,56.9869,180400.0
2021-12-15 11:50:00,61.66,61.78,61.62,61.69,128880.0,56.9591,57.07,56.9222,56.9869,128880.0
2021-12-15 12:00:00,61.66,61.74,61.58,61.58,94630.0,56.9591,57.033,56.8852,56.8852,94630.0
2021-12-15 12:10:00,61.6,61.65,61.52,61.52,60360.0,56.9037,56.9499,56.8298,56.8298,60360.0
2021-12-15 12:20:00,61.52,61.77,61.52,61.77,265450.0,56.8298,57.0608,56.8298,57.0608,265450.0
2021-12-15 12:30:00,61.79,61.9,61.75,61.79,60620.0,57.0792,57.1809,57.0423,57.0792,60620.0
2021-12-15 12:40:00,61.78,61.8,61.73,61.77,48640.0,57.07,57.0885,57.0238,57.0608,48640.0
2021-12-15 12:50:00,61.79,61.85,61.76,61.81,52380.0,57.0792,57.1347,57.0515,57.0977,52380.0
2021-12-15 13:00:00,61.82,61.9,61.8,61.9,38200.0,57.1069,57.1809,57.0885,57.1809,38200.0
2021-12-15 13:10:00,61.91,61.93,61.87,61.91,64170.0,57.1901,57.2086,57.1531,57.1901,64170.0
2021-12-15 13:20:00,61.91,61.98,61.9,61.93,71970.0,57.1901,57.2548,57.1809,57.2086,71970.0
2021-12-15 13:30:00,61.95,62.07,61.91,61.97,101800.0,57.227,57.3379,57.1901,57.2455,101800.0
2021-12-15 13:40:00,61.97,62.02,61.92,62.0,59210.0,57.2455,57.2917,57.1993,57.2732,59210.0
2021-12-15 13:50:00,61.96,62.08,61.93,62.05,142890.0,57.2363,57.3471,57.2086,57.3194,142890.0
2021-12-15 14:00:00,62.05,62.47,61.69,62.41,367160.0,57.3194,57.7074,56.9869,57.652,367160.0
2021-12-15 14:10:00,62.4,62.75,62.39,62.68,543970.0,57.6427,57.966,57.6335,57.9014,543970.0
2021-12-15 14:20:00,62.65,62.65,62.23,62.32,363060.0,57.8737,57.8737,57.4857,57.5688,363060.0
2021-12-15 14:30:00,62.3,62.57,62.24,62.49,243450.0,57.5504,57.7998,57.4949,57.7259,243450.0
2021-12-15 14:40:00,62.46,62.62,62.39,62.52,241570.0,57.6982,57.846,57.6335,57.7536,241570.0
2021-12-15 14:50:00,62.49,62.8,62.44,62.75,276830.0,57.7259,58.0122,57.6797,57.966,276830.0
2021-12-15 15:00:00,62.79,63.18,62.73,63.17,228110.0,58.003,58.3633,57.9476,58.354,228110.0
2021-12-15 15:10:00,63.16,63.65,63.05,63.6,373460.0,58.3448,58.7974,58.2432,58.7512,373460.0
2021-12-15 15:20:00,63.62,63.75,63.47,63.68,542780.0,58.7697,58.8898,58.6312,58.8251,542780.0
2021-12-15 15:30:00,63.67,63.76,63.64,63.75,768450.0,58.8159,58.899,58.7882,58.8898,768450.0
2021-12-15 15:40:00,63.75,63.82,63.47,63.64,674780.0,58.8898,58.9545,58.6312,58.7882,674780.0
2021-12-15 15:50:00,63.65,64.09,63.51,63.99,1932510.0,58.7974,59.2039,58.6681,59.1115,1932510.0
2021-12-16 09:30:00,63.86,64.07,63.32,63.4,1144050.0,58.9914,59.1854,58.4926,58.5665,1144050.0
2021-12-16 09:40:00,63.38,63.51,63.03,63.51,461860.0,58.548,58.6681,58.2247,58.6681,461860.0
2021-12-16 09:50:00,63.56,63.56,63.18,63.33,595590.0,58.7143,58.7143,58.3633,58.5018,595590.0
2021-12-16 10:00:00,63.35,63.5,63.25,63.25,398660.0,58.5203,58.6589,58.4279,58.4279,398660.0
2021-12-16 10:10:00,63.25,63.37,63.04,63.3,470600.0,58.4279,58.5388,58.2339,58.4741,470600.0
2021-12-16 10:20:00,63.28,63.33,63.15,63.3,183810.0,58.4556,58.5018,58.3356,58.4741,183810.0
2021-12-16 10:30:00,63.31,63.45,63.18,63.2,205200.0,58.4834,58.6127,58.3633,58.3817,205200.0
2021-12-16 10:40:00,63.2,63.38,63.04,63.33,201800.0,58.3817,58.548,58.2339,58.5018,201800.0
2021-12-16 10:50:00,63.35,63.37,63.24,63.27,112770.0,58.5203,58.5388,58.4187,58.4464,112770.0
2021-12-16 11:00:00,63.26,63.35,62.91,62.94,248920.0,58.4372,58.5203,58.1138,58.1416,248920.0
2021-12-16 11:10:00,62.96,63.02,62.83,62.98,360340.0,58.16,58.2155,58.0399,58.1785,360340.0
2021-12-16 11:20:00,63.01,63.24,63.0,63.23,208400.0,58.2062,58.4187,58.197,58.4095,208400.0
2021-12-16 11:30:00,63.21,63.23,62.95,63.08,281540.0,58.391,58.4095,58.1508,58.2709,281540.0
2021-12-16 11:40:00,63.07,63.14,62.96,62.99,264830.0,58.2617,58.3263,58.16,58.1878,264830.0
2021-12-16 11:50:00,62.96,63.02,62.8,62.83,173000.0,58.16,58.2155,58.0122,58.0399,173000.0
2021-12-16 12:00:00,62.83,62.93,62.63,62.69,176430.0,58.0399,58.1323,57.8552,57.9106,176430.0
2021-12-16 12:10:00,62.69,62.83,62.66,62.83,175570.0,57.9106,58.0399,57.8829,58.0399,175570.0
2021-12-16 12:20:00,62.8,62.86,61.15,61.78,3163850.0,58.0122,58.0677,56.488,57.07,3163850.0
2021-12-16 12:30:00,61.83,62.4,61.73,62.12,1034020.0,57.1162,57.6427,57.0238,57.3841,1034020.0
2021-12-16 12:40:00,62.16,62.16,61.59,62.05,422600.0,57.421,57.421,56.8945,57.3194,422600.0
2021-12-16 12:50:00,62.08,62.15,61.85,61.85,198380.0,57.3471,57.4118,57.1347,57.1347,198380.0
2021-12-16 13:00:00,61.87,62.32,61.87,62.32,357080.0,57.1531,57.5688,57.1531,57.5688,357080.0
2021-12-16 13:10:00,62.33,62.42,62.3,62.33,331470.0,57.5781,57.6612,57.5504,57.5781,331470.0
2021-12-16 13:20:00,62.34,62.36,62.05,62.1,224910.0,57.5873,57.6058,57.3194,57.3656,224910.0
2021-12-16 13:30:00,62.09,62.27,62.06,62.27,250230.0,57.3564,57.5226,57.3287,57.5226,250230.0
2021-12-16 13:40:00,62.26,62.37,62.12,62.33,168140.0,57.5134,57.615,57.3841,57.5781,168140.0
2021-12-16 13:50:00,62.36,62.51,62.32,62.39,314940.0,57.6058,57.7443,57.5688,57.6335,314940.0
2021-12-16 14:00:00,62.36,62.48,62.29,62.34,280930.0,57.6058,57.7166,57.5411,57.5873,280930.0
2021-12-16 14:10:00,62.31,62.32,62.13,62.17,154810.0,57.5596,57.5688,57.3933,57.4303,154810.0
2021-12-16 14:20:00,62.13,62.14,61.97,62.11,216570.0,57.3933,57.4026,57.2455,57.3748,216570.0
2021-12-16 14:30:00,62.12,62.3,62.08,62.3,164230.0,57.3841,57.5504,57.3471,57.5504,164230.0
2021-12-16 14:40:00,62.32,62.42,62.0,62.05,231080.0,57.5688,57.6612,57.2732,57.3194,231080.0
2021-12-16 14:50:00,62.06,62.2,62.05,62.2,206150.0,57.3287,57.458,57.3194,57.458,206150.0
2021-12-16 15:00:00,62.18,62.33,62.03,62.03,158380.0,57.4395,57.5781,57.3009,57.3009,158380.0
2021-12-16 15:10:00,62.02,62.3,61.93,62.3,230090.0,57.2917,57.5504,57.2086,57.5504,230090.0
2021-12-16 15:20:00,62.28,62.42,62.25,62.37,325220.0,57.5319,57.6612,57.5042,57.615,325220.0
2021-12-16 15:30:00,62.37,62.51,62.32,62.51,503420.0,57.615,57.7443,57.5688,57.7443,503420.0
2021-12-16 15:40:00,62.51,62.62,62.09,62.09,483510.0,57.7443,57.846,57.3564,57.3564,483510.0
2021-12-16 15:50:00,62.15,62.41,61.99,62.06,1617090.0,57.4118,57.652,57.264,57.3287,1617090.0
2021-12-17 09:30:00,61.75,62.1,61.51,61.96,3564780.0,57.0423,57.3656,56.8206,57.2363,3564780.0
2021-12-17 09:40:00,62.0,62.96,61.92,62.73,573020.0,57.2732,58.16,57.1993,57.9476,573020.0
2021-12-17 09:50:00,62.79,63.16,62.76,62.89,464210.0,58.003,58.3448,57.9753,58.0954,464210.0
2021-12-17 10:00:00,62.9,62.91,62.48,62.65,185190.0,58.1046,58.1138,57.7166,57.8737,185190.0
2021-12-17 10:10:00,62.64,62.64,62.26,62.45,114190.0,57.8644,57.8644,57.5134,57.6889,114190.0
2021-12-17 10:20:00,62.46,62.83,62.34,62.83,193300.0,57.6982,58.0399,57.5873,58.0399,193300.0
2021-12-17 10:30:00,62.83,63.08,62.69,63.04,292800.0,58.0399,58.2709,57.9106,58.2339,292800.0
2021-12-17 10:40:00,63.0,63.27,62.95,63.21,274920.0,58.197,58.4464,58.1508,58.391,274920.0
2021-12-17 10:50:00,63.24,63.36,63.15,63.29,253670.0,58.4187,58.5295,58.3356,58.4649,253670.0
2021-12-17 11:00:00,63.26,63.49,63.05,63.15,471530.0,58.4372,58.6496,58.2432,58.3356,471530.0
2021-12-17 11:10:00,63.15,63.51,63.12,63.12,242890.0,58.3356,58.6681,58.3078,58.3078,242890.0
2021-12-17 11:20:00,63.12,63.29,63.09,63.17,331680.0,58.3078,58.4649,58.2801,58.354,331680.0
2021-12-17 11:30:00,63.19,63.19,62.71,62.78,231780.0,58.3725,58.3725,57.9291,57.9938,231780.0
2021-12-17 11:40:00,62.77,62.77,62.4,62.48,395480.0,57.9845,57.9845,57.6427,57.7166,395480.0
2021-12-17 11:50:00,62.48,62.77,62.44,62.75,294730.0,57.7166,57.9845,57.6797,57.966,294730.0
2021-12-17 12:00:00,62.72,62.86,62.57,62.64,263640.0,57.9383,58.0677,57.7998,57.8644,263640.0
2021-12-17 12:10:00,62.61,62.88,62.61,62.77,171580.0,57.8367,58.0861,57.8367,57.9845,171580.0
2021-12-17 12:20:00,62.8,62.85,62.68,62.8,163750.0,58.0122,58.0584,57.9014,58.0122,163750.0
2021-12-17 12:30:00,62.8,63.05,62.79,62.81,149290.0,58.0122,58.2432,58.003,58.0215,149290.0
2021-12-17 12:40:00,62.83,62.96,62.82,62.95,125080.0,58.0399,58.16,58.0307,58.1508,125080.0
2021-12-17 12:50:00,62.95,63.11,62.83,63.05,158210.0,58.1508,58.2986,58.0399,58.2432,158210.0
2021-12-17 13:00:00,63.06,63.06,62.91,62.93,170140.0,58.2524,58.2524,58.1138,58.1323,170140.0
2021-12-17 13:10:00,62.94,63.09,62.91,63.07,135910.0,58.1416,58.2801,58.1138,58.2617,135910.0
2021-12-17 13:20:00,63.08,63.29,63.08,63.29,145630.0,58.2709,58.4649,58.2709,58.4649,145630.0
2021-12-17 13:30:00,63.3,63.36,63.22,63.22,161060.0,58.4741,58.5295,58.4002,58.4002,161060.0
2021-12-17 13:40:00,63.25,63.42,63.17,63.39,390930.0,58.4279,58.585,58.354,58.5573,390930.0
2021-12-17 13:50:00,63.38,63.42,63.27,63.4,328540.0,58.548,58.585,58.4464,58.5665,328540.0
2021-12-17 14:00:00,63.39,63.4,63.21,63.32,143360.0,58.5573,58.5665,58.391,58.4926,143360.0
2021-12-17 14:10:00,63.34,63.46,63.34,63.41,202410.0,58.5111,58.6219,58.5111,58.5757,202410.0
2021-12-17 14:20:00,63.44,63.53,63.21,63.27,346790.0,58.6034,58.6866,58.391,58.4464,346790.0
2021-12-17 14:30:00,63.27,63.51,63.27,63.48,364980.0,58.4464,58.6681,58.4464,58.6404,364980.0
2021-12-17 14:40:00,63.46,63.67,63.45,63.64,317480.0,58.6219,58.8159,58.6127,58.7882,317480.0
2021-12-17 14:50:00,63.64,63.65,63.41,63.51,423860.0,58.7882,58.7974,58.5757,58.6681,423860.0
2021-12-17 15:00:00,63.5,63.67,63.48,63.66,283990.0,58.6589,58.8159,58.6404,58.8067,283990.0
2021-12-17 15:10:00,63.65,63.69,63.5,63.64,275170.0,58.7974,58.8344,58.6589,58.7882,275170.0
2021-12-17 15:20:00,63.65,63.74,63.52,63.63,387950.0,58.7974,58.8806,58.6773,58.779,387950.0
2021-12-17 15:30:00,63.62,63.73,63.49,63.72,835360.0,58.7697,58.8713,58.6496,58.8621,835360.0
2021-12-17 15:40:00,63.7,64.0,63.61,63.85,1343390.0,58.8436,59.1207,58.7605,58.9822,1343390.0
2021-12-17 15:50:00,63.87,63.87,63.45,63.5,3147930.0,59.0007,59.0007,58.6127,58.6589,3147930.0
2021-12-20 09:30:00,62.63,63.18,62.51,62.99,884210.0,57.8552,58.3633,57.7443,58.1878,884210.0
2021-12-20 09:40:00,63.03,63.24,62.81,63.07,613550.0,58.2247,58.4187,58.0215,58.2617,613550.0
2021-12-20 09:50:00,63.07,63.47,63.06,63.45,342480.0,58.2617,58.6312,58.2524,58.6127,342480.0
2021-12-20 10:00:00,63.4,63.48,63.21,63.38,251670.0,58.5665,58.6404,58.391,58.548,251670.0
2021-12-20 10:10:00,63.4,63.88,63.4,63.87,323650.0,58.5665,59.0099,58.5665,59.0007,323650.0
2021-12-20 10:20:00,63.87,64.35,63.85,64.13,1008680.0,59.0007,59.4441,58.9822,59.2408,1008680.0
2021-12-20 10:30:00,64.12,64.4,63.95,64.35,534730.0,59.2316,59.4903,59.0746,59.4441,534730.0
2021-12-20 10:40:00,64.36,64.58,64.28,64.35,722630.0,59.4533,59.6565,59.3794,59.4441,722630.0
2021-12-20 10:50:00,64.4,64.47,63.88,63.9,557900.0,59.4903,59.5549,59.0099,59.0284,557900.0
2021-12-20 11:00:00,63.92,63.94,63.8,63.85,338880.0,59.0468,59.0653,58.936,58.9822,338880.0
2021-12-20 11:10:00,63.83,63.99,63.82,63.98,838330.0,58.9637,59.1115,58.9545,59.1023,838330.0
2021-12-20 11:20:00,63.98,64.04,63.75,63.81,188720.0,59.1023,59.1577,58.8898,58.9452,188720.0
2021-12-20 11:30:00,63.79,63.95,63.72,63.91,348190.0,58.9268,59.0746,58.8621,59.0376,348190.0
2021-12-20 11:40:00,63.91,63.98,63.88,63.95,232630.0,59.0376,59.1023,59.0099,59.0746,232630.0
2021-12-20 11:50:00,63.97,64.48,63.97,64.47,557640.0,59.093,59.5642,59.093,59.5549,557640.0
2021-12-20 12:00:00,64.47,64.58,64.3,64.3,457250.0,59.5549,59.6565,59.3979,59.3979,457250.0
2021-12-20 12:10:00,64.32,64.48,64.2,64.48,246500.0,59.4164,59.5642,59.3055,59.5642,246500.0
2021-12-20 12:20:00,64.48,64.54,64.27,64.29,250100.0,59.5642,59.6196,59.3702,59.3886,250100.0
2021-12-20 12:30:00,64.28,64.33,64.21,64.3,317010.0,59.3794,59.4256,59.3147,59.3979,317010.0
2021-12-20 12:40:00,64.3,64.3,64.14,64.23,233650.0,59.3979,59.3979,59.2501,59.3332,233650.0
2021-12-20 12:50:00,64.23,64.3,64.09,64.11,298080.0,59.3332,59.3979,59.2039,59.2224,298080.0
2021-12-20 13:00:00,64.1,64.18,64.02,64.16,151580.0,59.2131,59.287,59.1392,59.2686,151580.0
2021-12-20 13:10:00,64.18,64.24,64.13,64.16,102640.0,59.287,59.3425,59.2408,59.2686,102640.0
2021-12-20 13:20:00,64.14,64.25,64.13,64.21,180730.0,59.2501,59.3517,59.2408,59.3147,180730.0
2021-12-20 13:30:00,64.19,64.29,64.12,64.28,187310.0,59.2963,59.3886,59.2316,59.3794,187310.0
2021-12-20 13:40:00,64.28,64.37,64.14,64.24,160230.0,59.3794,59.4625,59.2501,59.3425,160230.0
2021-12-20 13:50:00,64.25,64.34,64.18,64.23,134270.0,59.3517,59.4348,59.287,59.3332,134270.0
2021-12-20 14:00:00,64.27,64.4,64.21,64.4,174150.0,59.3702,59.4903,59.3147,59.4903,174150.0
2021-12-20 14:10:00,64.39,64.45,64.28,64.44,283870.0,59.481,59.5364,59.3794,59.5272,283870.0
2021-12-20 14:20:00,64.45,64.5,64.29,64.31,384460.0,59.5364,59.5826,59.3886,59.4071,384460.0
2021-12-20 14:30:00,64.3,64.33,64.17,64.33,219140.0,59.3979,59.4256,59.2778,59.4256,219140.0
2021-12-20 14:40:00,64.34,64.47,64.3,64.33,229840.0,59.4348,59.5549,59.3979,59.4256,229840.0
2021-12-20 14:50:00,64.34,64.54,64.34,64.36,304500.0,59.4348,59.6196,59.4348,59.4533,304500.0
2021-12-20 15:00:00,64.36,64.41,64.32,64.33,119260.0,59.4533,59.4995,59.4164,59.4256,119260.0
2021-12-20 15:10:00,64.33,64.42,64.25,64.41,136140.0,59.4256,59.5087,59.3517,59.4995,136140.0
2021-12-20 15:20:00,64.42,64.5,64.32,64.38,221830.0,59.5087,59.5826,59.4164,59.4718,221830.0
2021-12-20 15:30:00,64.35,64.38,64.19,64.31,280310.0,59.4441,59.4718,59.2963,59.4071,280310.0
2021-12-20 15:40:00,64.32,64.48,64.32,64.44,315170.0,59.4164,59.5642,59.4164,59.5272,315170.0
2021-12-20 15:50:00,64.42,64.61,64.39,64.52,1020580.0,59.5087,59.6842,59.481,59.6011,1020580.0
2021-12-21 09:30:00,64.84,64.95,64.06,64.1,1612020.0,60.2767,60.379,59.5516,59.5888,1612020.0
2021-12-21 09:40:00,64.04,64.05,63.47,63.47,611170.0,59.533,59.5423,59.0031,59.0031,611170.0
2021-12-21 09:50:00,63.47,63.63,63.33,63.53,448740.0,59.0031,59.1519,58.873,59.0589,448740.0
2021-12-21 10:00:00,63.55,63.61,63.36,63.45,396110.0,59.0775,59.1333,58.9009,58.9845,396110.0
2021-12-21 10:10:00,63.43,63.71,63.42,63.62,632740.0,58.966,59.2262,58.9567,59.1426,632740.0
2021-12-21 10:20:00,63.64,63.68,63.37,63.62,407130.0,59.1612,59.1984,58.9102,59.1426,407130.0
2021-12-21 10:30:00,63.61,63.69,63.52,63.56,351560.0,59.1333,59.2077,59.0496,59.0868,351560.0
2021-12-21 10:40:00,63.6,63.67,63.43,63.53,268060.0,59.124,59.1891,58.966,59.0589,268060.0
2021-12-21 10:50:00,63.51,63.66,63.49,63.59,152440.0,59.0403,59.1798,59.0217,59.1147,152440.0
2021-12-21 11:00:00,63.57,63.68,63.55,63.64,266600.0,59.0961,59.1984,59.0775,59.1612,266600.0
2021-12-21 11:10:00,63.66,63.77,63.61,63.72,340040.0,59.1798,59.282,59.1333,59.2355,340040.0
2021-12-21 11:20:00,63.73,63.74,63.57,63.65,202480.0,59.2448,59.2541,59.0961,59.1705,202480.0
2021-12-21 11:30:00,63.65,63.83,63.65,63.8,183260.0,59.1705,59.3378,59.1705,59.3099,183260.0
2021-12-21 11:40:00,63.81,63.92,63.8,63.84,319190.0,59.3192,59.4215,59.3099,59.3471,319190.0
2021-12-21 11:50:00,63.85,63.87,63.69,63.75,328020.0,59.3564,59.375,59.2077,59.2634,328020.0
2021-12-21 12:00:00,63.76,63.82,63.75,63.81,758810.0,59.2727,59.3285,59.2634,59.3192,758810.0
2021-12-21 12:10:00,63.82,63.87,63.78,63.84,226850.0,59.3285,59.375,59.2913,59.3471,226850.0
2021-12-21 12:20:00,63.84,63.84,63.62,63.76,246630.0,59.3471,59.3471,59.1426,59.2727,246630.0
2021-12-21 12:30:00,63.79,63.8,63.65,63.65,174620.0,59.3006,59.3099,59.1705,59.1705,174620.0
2021-12-21 12:40:00,63.65,63.77,63.61,63.75,101980.0,59.1705,59.282,59.1333,59.2634,101980.0
2021-12-21 12:50:00,63.75,63.79,63.73,63.77,369430.0,59.2634,59.3006,59.2448,59.282,369430.0
2021-12-21 13:00:00,63.78,63.91,63.73,63.85,144350.0,59.2913,59.4122,59.2448,59.3564,144350.0
2021-12-21 13:10:00,63.85,63.99,63.8,63.97,239520.0,59.3564,59.4865,59.3099,59.4679,239520.0
2021-12-21 13:20:00,63.96,64.06,63.96,64.04,168050.0,59.4586,59.5516,59.4586,59.533,168050.0
2021-12-21 13:30:00,64.02,64.17,64.02,64.15,194760.0,59.5144,59.6539,59.5144,59.6353,194760.0
2021-12-21 13:40:00,64.16,64.24,64.14,64.18,211680.0,59.6446,59.7189,59.626,59.6632,211680.0
2021-12-21 13:50:00,64.19,64.27,64.15,64.27,154270.0,59.6725,59.7468,59.6353,59.7468,154270.0
2021-12-21 14:00:00,64.29,64.36,64.18,64.25,141820.0,59.7654,59.8305,59.6632,59.7282,141820.0
2021-12-21 14:10:00,64.25,64.27,64.15,64.24,194030.0,59.7282,59.7468,59.6353,59.7189,194030.0
2021-12-21 14:20:00,64.26,64.29,64.2,64.26,166060.0,59.7375,59.7654,59.6818,59.7375,166060.0
2021-12-21 14:30:00,64.27,64.39,64.26,64.27,230490.0,59.7468,59.8584,59.7375,59.7468,230490.0
2021-12-21 14:40:00,64.28,64.32,64.17,64.27,359430.0,59.7561,59.7933,59.6539,59.7468,359430.0
2021-12-21 14:50:00,64.29,64.39,64.29,64.32,298860.0,59.7654,59.8584,59.7654,59.7933,298860.0
2021-12-21 15:00:00,64.31,64.39,64.18,64.25,421520.0,59.784,59.8584,59.6632,59.7282,421520.0
2021-12-21 15:10:00,64.25,64.32,64.24,64.3,217760.0,59.7282,59.7933,59.7189,59.7747,217760.0
2021-12-21 15:20:00,64.31,64.34,64.21,64.33,226920.0,59.784,59.8119,59.6911,59.8026,226920.0
2021-12-21 15:30:00,64.32,64.33,64.22,64.31,254570.0,59.7933,59.8026,59.7004,59.784,254570.0
2021-12-21 15:40:00,64.3,64.4,64.17,64.4,467800.0,59.7747,59.8677,59.6539,59.8677,467800.0
2021-12-21 15:50:00,64.46,64.74,64.33,64.62,1848990.0,59.9235,60.1838,59.8026,60.0722,1848990.0
2021-12-22 09:30:00,64.35,64.38,63.94,63.98,1294880.0,59.8212,59.8491,59.4401,59.4772,1294880.0
2021-12-22 09:40:00,64.03,64.46,63.93,64.45,569790.0,59.5237,59.9235,59.4308,59.9142,569790.0
2021-12-22 09:50:00,64.44,64.47,64.24,64.33,370450.0,59.9049,59.9328,59.7189,59.8026,370450.0
2021-12-22 10:00:00,64.34,64.36,64.21,64.34,283390.0,59.8119,59.8305,59.6911,59.8119,283390.0
2021-12-22 10:10:00,64.36,64.51,64.33,64.5,347760.0,59.8305,59.9699,59.8026,59.9606,347760.0
2021-12-22 10:20:00,64.49,64.58,64.44,64.45,263470.0,59.9513,60.035,59.9049,59.9142,263470.0
2021-12-22 10:30:00,64.47,64.78,64.42,64.75,192220.0,59.9328,60.2209,59.8863,60.1931,192220.0
2021-12-22 10:40:00,64.78,64.95,64.75,64.77,278040.0,60.2209,60.379,60.1931,60.2116,278040.0
2021-12-22 10:50:00,64.77,64.97,64.75,64.92,410190.0,60.2116,60.3976,60.1931,60.3511,410190.0
2021-12-22 11:00:00,64.94,64.94,64.76,64.85,338410.0,60.3697,60.3697,60.2023,60.286,338410.0
2021-12-22 11:10:00,64.85,64.98,64.85,64.93,180620.0,60.286,60.4069,60.286,60.3604,180620.0
2021-12-22 11:20:00,64.93,64.96,64.86,64.94,215100.0,60.3604,60.3883,60.2953,60.3697,215100.0
2021-12-22 11:30:00,64.94,65.11,64.92,65.1,352650.0,60.3697,60.5277,60.3511,60.5184,352650.0
2021-12-22 11:40:00,65.09,65.13,64.98,65.03,245450.0,60.5091,60.5463,60.4069,60.4533,245450.0
2021-12-22 11:50:00,65.04,65.26,65.03,65.23,200770.0,60.4626,60.6672,60.4533,60.6393,200770.0
2021-12-22 12:00:00,65.23,65.46,65.22,65.33,246040.0,60.6393,60.8531,60.63,60.7322,246040.0
2021-12-22 12:10:00,65.31,65.42,65.21,65.41,164490.0,60.7136,60.8159,60.6207,60.8066,164490.0
2021-12-22 12:20:00,65.41,65.56,65.38,65.52,276390.0,60.8066,60.946,60.7787,60.9089,276390.0
2021-12-22 12:30:00,65.54,65.65,65.5,65.64,546730.0,60.9275,61.0297,60.8903,61.0204,546730.0
2021-12-22 12:40:00,65.64,65.65,65.56,65.6,160590.0,61.0204,61.0297,60.946,60.9832,160590.0
2021-12-22 12:50:00,65.63,65.72,65.63,65.68,285460.0,61.0111,61.0948,61.0111,61.0576,285460.0
2021-12-22 13:00:00,65.67,65.67,65.55,65.6,213250.0,61.0483,61.0483,60.9367,60.9832,213250.0
2021-12-22 13:10:00,65.6,65.66,65.58,65.64,183380.0,60.9832,61.039,60.9646,61.0204,183380.0
2021-12-22 13:20:00,65.66,65.67,65.34,65.35,227340.0,61.039,61.0483,60.7415,60.7508,227340.0
2021-12-22 13:30:00,65.37,65.4,65.09,65.14,208440.0,60.7694,60.7973,60.5091,60.5556,208440.0
2021-12-22 13:40:00,65.14,65.17,65.02,65.08,173170.0,60.5556,60.5835,60.444,60.4998,173170.0
2021-12-22 13:50:00,65.09,65.21,65.08,65.09,94880.0,60.5091,60.6207,60.4998,60.5091,94880.0
2021-12-22 14:00:00,65.07,65.09,64.94,64.94,106370.0,60.4905,60.5091,60.3697,60.3697,106370.0
2021-12-22 14:10:00,64.96,65.17,64.95,65.06,150270.0,60.3883,60.5835,60.379,60.4812,150270.0
2021-12-22 14:20:00,65.02,65.04,64.84,64.95,162450.0,60.444,60.4626,60.2767,60.379,162450.0
2021-12-22 14:30:00,64.94,65.14,64.94,65.09,189900.0,60.3697,60.5556,60.3697,60.5091,189900.0
2021-12-22 14:40:00,65.06,65.14,65.01,65.14,101500.0,60.4812,60.5556,60.4348,60.5556,101500.0
2021-12-22 14:50:00,65.14,65.24,65.12,65.24,149650.0,60.5556,60.6486,60.537,60.6486,149650.0
2021-12-22 15:00:00,65.24,65.25,65.2,65.22,126480.0,60.6486,60.6579,60.6114,60.63,126480.0
2021-12-22 15:10:00,65.22,65.24,65.14,65.15,173730.0,60.63,60.6486,60.5556,60.5649,173730.0
2021-12-22 15:20:00,65.15,65.28,65.13,65.28,245000.0,60.5649,60.6858,60.5463,60.6858,245000.0
2021-12-22 15:30:00,65.28,65.28,65.15,65.19,338610.0,60.6858,60.6858,60.5649,60.6021,338610.0
2021-12-22 15:40:00,65.18,65.25,65.09,65.25,435040.0,60.5928,60.6579,60.5091,60.6579,435040.0
2021-12-22 15:50:00,65.25,65.55,65.14,65.53,1196960.0,60.6579,60.9367,60.5556,60.9182,1196960.0
2021-12-23 09:30:00,65.7,66.39,65.61,66.28,616490.0,61.0762,61.7176,60.9925,61.6154,616490.0
2021-12-23 09:40:00,66.3,66.42,66.19,66.33,251490.0,61.634,61.7455,61.5317,61.6619,251490.0
2021-12-23 09:50:00,66.33,66.62,66.31,66.52,488090.0,61.6619,61.9314,61.6433,61.8385,488090.0
2021-12-23 10:00:00,66.52,66.57,66.45,66.5,230740.0,61.8385,61.885,61.7734,61.8199,230740.0
2021-12-23 10:10:00,66.5,66.62,66.4,66.62,320710.0,61.8199,61.9314,61.7269,61.9314,320710.0
2021-12-23 10:20:00,66.61,66.77,66.61,66.66,292980.0,61.9221,62.0709,61.9221,61.9686,292980.0
2021-12-23 10:30:00,66.65,66.69,66.52,66.67,168470.0,61.9593,61.9965,61.8385,61.9779,168470.0
2021-12-23 10:40:00,66.69,66.84,66.67,66.76,238080.0,61.9965,62.136,61.9779,62.0616,238080.0
2021-12-23 10:50:00,66.77,66.84,66.68,66.84,197190.0,62.0709,62.136,61.9872,62.136,197190.0
2021-12-23 11:00:00,66.85,66.87,66.64,66.71,249570.0,62.1453,62.1639,61.95,62.0151,249570.0
2021-12-23 11:10:00,66.73,66.85,66.7,66.84,119740.0,62.0337,62.1453,62.0058,62.136,119740.0
2021-12-23 11:20:00,66.82,66.82,66.67,66.69,94740.0,62.1174,62.1174,61.9779,61.9965,94740.0
2021-12-23 11:30:00,66.7,66.81,66.7,66.78,109480.0,62.0058,62.1081,62.0058,62.0802,109480.0
2021-12-23 11:40:00,66.78,66.78,66.57,66.64,131610.0,62.0802,62.0802,61.885,61.95,131610.0
2021-12-23 11:50:00,66.63,66.74,66.6,66.71,184200.0,61.9407,62.043,61.9129,62.0151,184200.0
2021-12-23 12:00:00,66.7,66.88,66.7,66.83,130990.0,62.0058,62.1731,62.0058,62.1267,130990.0
2021-12-23 12:10:00,66.84,67.02,66.84,66.9,422510.0,62.136,62.3033,62.136,62.1917,422510.0
2021-12-23 12:20:00,66.87,66.99,66.86,66.95,144600.0,62.1639,62.2754,62.1546,62.2382,144600.0
2021-12-23 12:30:00,66.93,67.05,66.92,66.95,186020.0,62.2196,62.3312,62.2103,62.2382,186020.0
2021-12-23 12:40:00,66.98,67.07,66.87,66.87,417940.0,62.2661,62.3498,62.1639,62.1639,417940.0
2021-12-23 12:50:00,66.89,66.91,66.78,66.86,226580.0,62.1824,62.201,62.0802,62.1546,226580.0
2021-12-23 13:00:00,66.87,66.87,66.66,66.67,211620.0,62.1639,62.1639,61.9686,61.9779,211620.0
2021-12-23 13:10:00,66.67,66.68,66.48,66.57,262050.0,61.9779,61.9872,61.8013,61.885,262050.0
2021-12-23 13:20:00,66.58,66.74,66.58,66.73,80100.0,61.8943,62.043,61.8943,62.0337,80100.0
2021-12-23 13:30:00,66.73,66.8,66.64,66.71,183060.0,62.0337,62.0988,61.95,62.0151,183060.0
2021-12-23 13:40:00,66.69,66.69,66.6,66.67,79280.0,61.9965,61.9965,61.9129,61.9779,79280.0
2021-12-23 13:50:00,66.73,66.8,66.72,66.8,77560.0,62.0337,62.0988,62.0244,62.0988,77560.0
2021-12-23 14:00:00,66.8,66.81,66.74,66.74,92850.0,62.0988,62.1081,62.043,62.043,92850.0
2021-12-23 14:10:00,66.71,66.83,66.71,66.82,106290.0,62.0151,62.1267,62.0151,62.1174,106290.0
2021-12-23 14:20:00,66.82,66.83,66.76,66.77,231810.0,62.1174,62.1267,62.0616,62.0709,231810.0
2021-12-23 14:30:00,66.76,66.79,66.72,66.77,131880.0,62.0616,62.0895,62.0244,62.0709,131880.0
2021-12-23 14:40:00,66.77,66.84,66.76,66.83,58220.0,62.0709,62.136,62.0616,62.1267,58220.0
2021-12-23 14:50:00,66.84,66.84,66.74,66.78,166610.0,62.136,62.136,62.043,62.0802,166610.0
2021-12-23 15:00:00,66.76,66.78,66.67,66.72,250970.0,62.0616,62.0802,61.9779,62.0244,250970.0
2021-12-23 15:10:00,66.74,66.78,66.71,66.76,115350.0,62.043,62.0802,62.0151,62.0616,115350.0
2021-12-23 15:20:00,66.76,66.87,66.67,66.69,160470.0,62.0616,62.1639,61.9779,61.9965,160470.0
2021-12-23 15:30:00,66.7,66.71,66.58,66.63,133750.0,62.0058,62.0151,61.8943,61.9407,133750.0
2021-12-23 15:40:00,66.63,66.85,66.63,66.79,316120.0,61.9407,62.1453,61.9407,62.0895,316120.0
2021-12-23 15:50:00,66.81,66.87,66.44,66.45,847790.0,62.1081,62.1639,61.7641,61.7734,847790.0
2021-12-27 09:30:00,66.48,67.47,66.45,67.3,731090.0,61.8013,62.7216,61.7734,62.5636,731090.0
2021-12-27 09:40:00,67.25,67.36,67.03,67.14,192600.0,62.5171,62.6194,62.3126,62.4148,192600.0
2021-12-27 09:50:00,67.12,67.18,66.98,67.11,148750.0,62.3963,62.452,62.2661,62.387,148750.0
2021-12-27 10:00:00,67.14,67.5,67.07,67.47,257830.0,62.4148,62.7495,62.3498,62.7216,257830.0
2021-12-27 10:10:00,67.49,67.55,67.36,67.43,150910.0,62.7402,62.796,62.6194,62.6844,150910.0
2021-12-27 10:20:00,67.39,67.63,67.31,67.56,246420.0,62.6473,62.8704,62.5729,62.8053,246420.0
2021-12-27 10:30:00,67.6,67.61,67.46,67.49,245380.0,62.8425,62.8518,62.7123,62.7402,245380.0
2021-12-27 10:40:00,67.51,67.53,67.36,67.53,125410.0,62.7588,62.7774,62.6194,62.7774,125410.0
2021-12-27 10:50:00,67.5,67.51,67.38,67.42,75960.0,62.7495,62.7588,62.638,62.6751,75960.0
2021-12-27 11:00:00,67.39,67.4,67.31,67.37,85430.0,62.6473,62.6566,62.5729,62.6287,85430.0
2021-12-27 11:10:00,67.38,67.43,67.25,67.3,85460.0,62.638,62.6844,62.5171,62.5636,85460.0
2021-12-27 11:20:00,67.26,67.37,67.22,67.37,72100.0,62.5264,62.6287,62.4892,62.6287,72100.0
2021-12-27 11:30:00,67.33,67.42,67.27,67.4,112210.0,62.5915,62.6751,62.5357,62.6566,112210.0
2021-12-27 11:40:00,67.37,67.42,67.35,67.38,86330.0,62.6287,62.6751,62.6101,62.638,86330.0
2021-12-27 11:50:00,67.3,67.31,67.17,67.23,100540.0,62.5636,62.5729,62.4427,62.4985,100540.0
2021-12-27 12:00:00,67.24,67.3,67.17,67.27,134640.0,62.5078,62.5636,62.4427,62.5357,134640.0
2021-12-27 12:10:00,67.27,67.35,67.24,67.33,49900.0,62.5357,62.6101,62.5078,62.5915,49900.0
2021-12-27 12:20:00,67.33,67.41,67.22,67.29,86400.0,62.5915,62.6658,62.4892,62.5543,86400.0
2021-12-27 12:30:00,67.26,67.27,67.11,67.18,105940.0,62.5264,62.5357,62.387,62.452,105940.0
2021-12-27 12:40:00,67.21,67.21,67.09,67.18,88940.0,62.4799,62.4799,62.3684,62.452,88940.0
2021-12-27 12:50:00,67.2,67.2,67.1,67.19,91340.0,62.4706,62.4706,62.3777,62.4613,91340.0
2021-12-27 13:00:00,67.23,67.34,67.23,67.24,83220.0,62.4985,62.6008,62.4985,62.5078,83220.0
2021-12-27 13:10:00,67.27,67.34,67.27,67.31,52240.0,62.5357,62.6008,62.5357,62.5729,52240.0
2021-12-27 13:20:00,67.29,67.34,67.27,67.27,49730.0,62.5543,62.6008,62.5357,62.5357,49730.0
2021-12-27 13:30:00,67.21,67.34,67.21,67.3,54710.0,62.4799,62.6008,62.4799,62.5636,54710.0
2021-12-27 13:40:00,67.3,67.36,67.2,67.36,790290.0,62.5636,62.6194,62.4706,62.6194,790290.0
2021-12-27 13:50:00,67.34,67.35,67.32,67.33,97010.0,62.6008,62.6101,62.5822,62.5915,97010.0
2021-12-27 14:00:00,67.33,67.37,67.31,67.36,105770.0,62.5915,62.6287,62.5729,62.6194,105770.0
2021-12-27 14:10:00,67.36,67.37,67.29,67.29,85590.0,62.6194,62.6287,62.5543,62.5543,85590.0
2021-12-27 14:20:00,67.27,67.36,67.26,67.3,83400.0,62.5357,62.6194,62.5264,62.5636,83400.0
2021-12-27 14:30:00,67.3,67.33,67.25,67.3,142850.0,62.5636,62.5915,62.5171,62.5636,142850.0
2021-12-27 14:40:00,67.3,67.31,67.18,67.21,178230.0,62.5636,62.5729,62.452,62.4799,178230.0
2021-12-27 14:50:00,67.2,67.23,67.15,67.15,211370.0,62.4706,62.4985,62.4241,62.4241,211370.0
2021-12-27 15:00:00,67.14,67.2,67.13,67.17,127960.0,62.4148,62.4706,62.4056,62.4427,127960.0
2021-12-27 15:10:00,67.16,67.22,67.13,67.19,99080.0,62.4334,62.4892,62.4056,62.4613,99080.0
2021-12-27 15:20:00,67.19,67.23,67.13,67.21,252060.0,62.4613,62.4985,62.4056,62.4799,252060.0
2021-12-27 15:30:00,67.2,67.22,67.19,67.2,213540.0,62.4706,62.4892,62.4613,62.4706,213540.0
2021-12-27 15:40:00,67.17,67.23,67.15,67.21,248540.0,62.4427,62.4985,62.4241,62.4799,248540.0
2021-12-27 15:50:00,67.22,67.49,67.22,67.43,1459430.0,62.4892,62.7402,62.4892,62.6844,1459430.0
2021-12-28 09:30:00,67.79,67.79,67.12,67.38,411270.0,63.0191,63.0191,62.3963,62.638,411270.0
2021-12-28 09:40:00,67.4,67.66,67.14,67.33,165580.0,62.6566,62.8983,62.4148,62.5915,165580.0
2021-12-28 09:50:00,67.37,67.52,67.34,67.44,196800.0,62.6287,62.7681,62.6008,62.6937,196800.0
2021-12-28 10:00:00,67.4,67.4,67.14,67.17,131630.0,62.6566,62.6566,62.4148,62.4427,131630.0
2021-12-28 10:10:00,67.16,67.27,66.99,67.0,131010.0,62.4334,62.5357,62.2754,62.2847,131010.0
2021-12-28 10:20:00,67.02,67.12,66.99,67.11,59220.0,62.3033,62.3963,62.2754,62.387,59220.0
2021-12-28 10:30:00,67.11,67.47,67.07,67.42,223410.0,62.387,62.7216,62.3498,62.6751,223410.0
2021-12-28 10:40:00,67.41,67.44,67.23,67.3,104200.0,62.6658,62.6937,62.4985,62.5636,104200.0
2021-12-28 10:50:00,67.33,67.4,67.27,67.29,91080.0,62.5915,62.6566,62.5357,62.5543,91080.0
2021-12-28 11:00:00,67.28,67.33,67.16,67.2,49440.0,62.545,62.5915,62.4334,62.4706,49440.0
2021-12-28 11:10:00,67.2,67.22,67.08,67.11,89000.0,62.4706,62.4892,62.3591,62.387,89000.0
2021-12-28 11:20:00,67.07,67.2,67.07,67.17,89020.0,62.3498,62.4706,62.3498,62.4427,89020.0
2021-12-28 11:30:00,67.17,67.19,67.1,67.16,71090.0,62.4427,62.4613,62.3777,62.4334,71090.0
2021-12-28 11:40:00,67.17,67.25,67.12,67.17,92920.0,62.4427,62.5171,62.3963,62.4427,92920.0
2021-12-28 11:50:00,67.18,67.35,67.17,67.31,100950.0,62.452,62.6101,62.4427,62.5729,100950.0
2021-12-28 12:00:00,67.31,67.34,67.26,67.3,84880.0,62.5729,62.6008,62.5264,62.5636,84880.0
2021-12-28 12:10:00,67.3,67.32,67.23,67.3,365210.0,62.5636,62.5822,62.4985,62.5636,365210.0
2021-12-28 12:20:00,67.3,67.34,67.11,67.11,646500.0,62.5636,62.6008,62.387,62.387,646500.0
2021-12-28 12:30:00,67.11,67.11,66.99,67.1,234040.0,62.387,62.387,62.2754,62.3777,234040.0
2021-12-28 12:40:00,67.1,67.11,66.97,67.03,62250.0,62.3777,62.387,62.2568,62.3126,62250.0
2021-12-28 12:50:00,67.03,67.07,67.0,67.05,122430.0,62.3126,62.3498,62.2847,62.3312,122430.0
2021-12-28 13:00:00,67.04,67.04,66.97,66.99,106440.0,62.3219,62.3219,62.2568,62.2754,106440.0
2021-12-28 13:10:00,66.98,66.98,66.93,66.93,40730.0,62.2661,62.2661,62.2196,62.2196,40730.0
2021-12-28 13:20:00,66.96,66.99,66.91,66.96,70130.0,62.2475,62.2754,62.201,62.2475,70130.0
2021-12-28 13:30:00,66.94,66.98,66.82,66.83,97290.0,62.2289,62.2661,62.1174,62.1267,97290.0
2021-12-28 13:40:00,66.82,66.93,66.79,66.86,102580.0,62.1174,62.2196,62.0895,62.1546,102580.0
2021-12-28 13:50:00,66.87,66.88,66.77,66.88,58390.0,62.1639,62.1731,62.0709,62.1731,58390.0
2021-12-28 14:00:00,66.87,66.88,66.72,66.73,122370.0,62.1639,62.1731,62.0244,62.0337,122370.0
2021-12-28 14:10:00,66.73,66.83,66.7,66.79,193980.0,62.0337,62.1267,62.0058,62.0895,193980.0
2021-12-28 14:20:00,66.8,66.91,66.79,66.83,198660.0,62.0988,62.201,62.0895,62.1267,198660.0
2021-12-28 14:30:00,66.83,66.86,66.82,66.85,168790.0,62.1267,62.1546,62.1174,62.1453,168790.0
2021-12-28 14:40:00,66.83,66.9,66.75,66.87,109460.0,62.1267,62.1917,62.0523,62.1639,109460.0
2021-12-28 14:50:00,66.87,66.94,66.8,66.93,81930.0,62.1639,62.2289,62.0988,62.2196,81930.0
2021-12-28 15:00:00,66.92,66.99,66.89,66.99,51190.0,62.2103,62.2754,62.1824,62.2754,51190.0
2021-12-28 15:10:00,66.98,66.99,66.9,66.95,125530.0,62.2661,62.2754,62.1917,62.2382,125530.0
2021-12-28 15:20:00,66.96,66.99,66.94,66.98,101680.0,62.2475,62.2754,62.2289,62.2661,101680.0
2021-12-28 15:30:00,66.97,67.07,66.96,67.0,288430.0,62.2568,62.3498,62.2475,62.2847,288430.0
2021-12-28 15:40:00,67.0,67.19,67.0,67.07,341690.0,62.2847,62.4613,62.2847,62.3498,341690.0
2021-12-28 15:50:00,67.04,67.04,66.78,66.93,930540.0,62.3219,62.3219,62.0802,62.2196,930540.0
2021-12-29 09:30:00,66.98,67.64,66.93,67.43,417540.0,62.2661,62.8797,62.2196,62.6844,417540.0
2021-12-29 09:40:00,67.48,67.6,67.3,67.51,83980.0,62.7309,62.8425,62.5636,62.7588,83980.0
2021-12-29 09:50:00,67.52,67.7,67.41,67.65,145800.0,62.7681,62.9354,62.6658,62.889,145800.0
2021-12-29 10:00:00,67.67,67.67,67.46,67.51,105530.0,62.9075,62.9075,62.7123,62.7588,105530.0
2021-12-29 10:10:00,67.5,67.54,66.99,67.2,173410.0,62.7495,62.7867,62.2754,62.4706,173410.0
2021-12-29 10:20:00,67.23,67.3,67.06,67.19,166790.0,62.4985,62.5636,62.3405,62.4613,166790.0
2021-12-29 10:30:00,67.1,67.25,67.09,67.19,72020.0,62.3777,62.5171,62.3684,62.4613,72020.0
2021-12-29 10:40:00,67.19,67.24,67.09,67.16,147110.0,62.4613,62.5078,62.3684,62.4334,147110.0
2021-12-29 10:50:00,67.13,67.2,67.12,67.16,68590.0,62.4056,62.4706,62.3963,62.4334,68590.0
2021-12-29 11:00:00,67.14,67.29,67.14,67.29,168710.0,62.4148,62.5543,62.4148,62.5543,168710.0
2021-12-29 11:10:00,67.28,67.28,67.16,67.23,101470.0,62.545,62.545,62.4334,62.4985,101470.0
2021-12-29 11:20:00,67.25,67.27,67.09,67.09,70330.0,62.5171,62.5357,62.3684,62.3684,70330.0
2021-12-29 11:30:00,67.11,67.17,67.04,67.15,60600.0,62.387,62.4427,62.3219,62.4241,60600.0
2021-12-29 11:40:00,67.11,67.17,67.09,67.15,24000.0,62.387,62.4427,62.3684,62.4241,24000.0
2021-12-29 11:50:00,67.15,67.18,67.09,67.15,64260.0,62.4241,62.452,62.3684,62.4241,64260.0
2021-12-29 12:00:00,67.09,67.14,67.08,67.09,18790.0,62.3684,62.4148,62.3591,62.3684,18790.0
2021-12-29 12:10:00,67.08,67.1,67.02,67.1,52950.0,62.3591,62.3777,62.3033,62.3777,52950.0
2021-12-29 12:20:00,67.12,67.17,67.08,67.11,67710.0,62.3963,62.4427,62.3591,62.387,67710.0
2021-12-29 12:30:00,67.1,67.17,67.03,67.15,38900.0,62.3777,62.4427,62.3126,62.4241,38900.0
2021-12-29 12:40:00,67.15,67.16,67.05,67.11,41690.0,62.4241,62.4334,62.3312,62.387,41690.0
2021-12-29 12:50:00,67.11,67.12,67.08,67.12,92800.0,62.387,62.3963,62.3591,62.3963,92800.0
2021-12-29 13:00:00,67.12,67.23,67.12,67.23,36050.0,62.3963,62.4985,62.3963,62.4985,36050.0
2021-12-29 13:10:00,67.22,67.25,67.21,67.22,38880.0,62.4892,62.5171,62.4799,62.4892,38880.0
2021-12-29 13:20:00,67.23,67.35,67.2,67.35,106030.0,62.4985,62.6101,62.4706,62.6101,106030.0
2021-12-29 13:30:00,67.32,67.35,67.23,67.23,73350.0,62.5822,62.6101,62.4985,62.4985,73350.0
2021-12-29 13:40:00,67.25,67.29,67.21,67.24,97190.0,62.5171,62.5543,62.4799,62.5078,97190.0
2021-12-29 13:50:00,67.23,67.32,67.22,67.32,50330.0,62.4985,62.5822,62.4892,62.5822,50330.0
2021-12-29 14:00:00,67.32,67.32,67.29,67.3,141370.0,62.5822,62.5822,62.5543,62.5636,141370.0
2021-12-29 14:10:00,67.3,67.33,67.29,67.32,142470.0,62.5636,62.5915,62.5543,62.5822,142470.0
2021-12-29 14:20:00,67.34,67.36,67.29,67.31,115360.0,62.6008,62.6194,62.5543,62.5729,115360.0
2021-12-29 14:30:00,67.32,67.36,67.29,67.36,55750.0,62.5822,62.6194,62.5543,62.6194,55750.0
2021-12-29 14:40:00,67.38,67.38,67.33,67.36,81650.0,62.638,62.638,62.5915,62.6194,81650.0
2021-12-29 14:50:00,67.36,67.44,67.35,67.41,140000.0,62.6194,62.6937,62.6101,62.6658,140000.0
2021-12-29 15:00:00,67.4,67.4,67.31,67.36,65770.0,62.6566,62.6566,62.5729,62.6194,65770.0
2021-12-29 15:10:00,67.39,67.43,67.35,67.43,64600.0,62.6473,62.6844,62.6101,62.6844,64600.0
2021-12-29 15:20:00,67.44,67.44,67.35,67.39,90350.0,62.6937,62.6937,62.6101,62.6473,90350.0
2021-12-29 15:30:00,67.39,67.43,67.3,67.31,131170.0,62.6473,62.6844,62.5636,62.5729,131170.0
2021-12-29 15:40:00,67.32,67.41,67.31,67.35,212880.0,62.5822,62.6658,62.5729,62.6101,212880.0
2021-12-29 15:50:00,67.39,67.45,67.22,67.22,783600.0,62.6473,62.703,62.4892,62.4892,783600.0
2021-12-30 09:30:00,67.36,67.57,67.08,67.4,259880.0,62.6194,62.8146,62.3591,62.6566,259880.0
2021-12-30 09:40:00,67.37,67.37,67.1,67.26,103510.0,62.6287,62.6287,62.3777,62.5264,103510.0
2021-12-30 09:50:00,67.22,67.22,67.02,67.08,90770.0,62.4892,62.4892,62.3033,62.3591,90770.0
2021-12-30 10:00:00,67.05,67.27,67.0,67.2,111650.0,62.3312,62.5357,62.2847,62.4706,111650.0
2021-12-30 10:10:00,67.16,67.32,67.07,67.32,84940.0,62.4334,62.5822,62.3498,62.5822,84940.0
2021-12-30 10:20:00,67.28,67.35,67.19,67.29,160070.0,62.545,62.6101,62.4613,62.5543,160070.0
2021-12-30 10:30:00,67.3,67.3,67.22,67.22,70030.0,62.5636,62.5636,62.4892,62.4892,70030.0
2021-12-30 10:40:00,67.24,67.37,67.24,67.28,36530.0,62.5078,62.6287,62.5078,62.545,36530.0
2021-12-30 10:50:00,67.28,67.31,67.2,67.27,60550.0,62.545,62.5729,62.4706,62.5357,60550.0
2021-12-30 11:00:00,67.22,67.25,67.07,67.07,74510.0,62.4892,62.5171,62.3498,62.3498,74510.0
2021-12-30 11:10:00,67.07,67.18,67.0,67.02,136020.0,62.3498,62.452,62.2847,62.3033,136020.0
2021-12-30 11:20:00,67.02,67.1,67.01,67.07,122850.0,62.3033,62.3777,62.294,62.3498,122850.0
2021-12-30 11:30:00,67.06,67.12,66.97,67.12,111440.0,62.3405,62.3963,62.2568,62.3963,111440.0
2021-12-30 11:40:00,67.07,67.07,66.86,66.86,125570.0,62.3498,62.3498,62.1546,62.1546,125570.0
2021-12-30 11:50:00,66.87,66.98,66.87,66.92,72470.0,62.1639,62.2661,62.1639,62.2103,72470.0
2021-12-30 12:00:00,66.93,67.05,66.93,67.03,45540.0,62.2196,62.3312,62.2196,62.3126,45540.0
2021-12-30 12:10:00,67.02,67.04,66.99,67.01,28970.0,62.3033,62.3219,62.2754,62.294,28970.0
2021-12-30 12:20:00,67.01,67.15,67.01,67.15,80080.0,62.294,62.4241,62.294,62.4241,80080.0
2021-12-30 12:30:00,67.14,67.23,67.14,67.23,29660.0,62.4148,62.4985,62.4148,62.4985,29660.0
2021-12-30 12:40:00,67.22,67.22,67.11,67.15,26450.0,62.4892,62.4892,62.387,62.4241,26450.0
2021-12-30 12:50:00,67.15,67.17,67.12,67.13,26740.0,62.4241,62.4427,62.3963,62.4056,26740.0
2021-12-30 13:00:00,67.12,67.14,67.1,67.14,30170.0,62.3963,62.4148,62.3777,62.4148,30170.0
2021-12-30 13:10:00,67.11,67.11,67.03,67.03,24860.0,62.387,62.387,62.3126,62.3126,24860.0
2021-12-30 13:20:00,67.05,67.1,67.05,67.1,30530.0,62.3312,62.3777,62.3312,62.3777,30530.0
2021-12-30 13:30:00,67.09,67.15,67.07,67.13,34260.0,62.3684,62.4241,62.3498,62.4056,34260.0
2021-12-30 13:40:00,67.13,67.17,67.11,67.15,65700.0,62.4056,62.4427,62.387,62.4241,65700.0
2021-12-30 13:50:00,67.15,67.2,67.15,67.17,44700.0,62.4241,62.4706,62.4241,62.4427,44700.0
2021-12-30 14:00:00,67.17,67.17,67.01,67.16,55900.0,62.4427,62.4427,62.294,62.4334,55900.0
2021-12-30 14:10:00,67.17,67.18,67.15,67.15,18600.0,62.4427,62.452,62.4241,62.4241,18600.0
2021-12-30 14:20:00,67.15,67.18,67.11,67.18,27080.0,62.4241,62.452,62.387,62.452,27080.0
2021-12-30 14:30:00,67.15,67.2,67.11,67.2,94830.0,62.4241,62.4706,62.387,62.4706,94830.0
2021-12-30 14:40:00,67.19,67.22,67.14,67.14,61250.0,62.4613,62.4892,62.4148,62.4148,61250.0
2021-12-30 14:50:00,67.15,67.16,67.11,67.15,49390.0,62.4241,62.4334,62.387,62.4241,49390.0
2021-12-30 15:00:00,67.13,67.16,67.04,67.05,91950.0,62.4056,62.4334,62.3219,62.3312,91950.0
2021-12-30 15:10:00,67.05,67.08,67.02,67.05,93880.0,62.3312,62.3591,62.3033,62.3312,93880.0
2021-12-30 15:20:00,67.05,67.07,66.89,66.9,102040.0,62.3312,62.3498,62.1824,62.1917,102040.0
2021-12-30 15:30:00,66.9,66.94,66.86,66.9,211040.0,62.1917,62.2289,62.1546,62.1917,211040.0
2021-12-30 15:40:00,66.89,66.9,66.73,66.78,421490.0,62.1824,62.1917,62.0337,62.0802,421490.0
2021-12-30 15:50:00,66.73,66.75,66.38,66.56,1304400.0,62.0337,62.0523,61.7083,61.8757,1304400.0
2021-12-31 09:30:00,66.7,67.13,66.65,67.13,238950.0,62.0058,62.4056,61.9593,62.4056,238950.0
2021-12-31 09:40:00,67.1,67.12,66.75,66.85,79940.0,62.3777,62.3963,62.0523,62.1453,79940.0
2021-12-31 09:50:00,66.85,66.97,66.74,66.8,67040.0,62.1453,62.2568,62.043,62.0988,67040.0
2021-12-31 10:00:00,66.81,66.87,66.61,66.8,117390.0,62.1081,62.1639,61.9221,62.0988,117390.0
2021-12-31 10:10:00,66.8,66.88,66.76,66.83,72800.0,62.0988,62.1731,62.0616,62.1267,72800.0
2021-12-31 10:20:00,66.81,66.81,66.62,66.68,142690.0,62.1081,62.1081,61.9314,61.9872,142690.0
2021-12-31 10:30:00,66.66,66.66,66.4,66.5,133850.0,61.9686,61.9686,61.7269,61.8199,133850.0
2021-12-31 10:40:00,66.51,66.62,66.49,66.54,45620.0,61.8292,61.9314,61.8106,61.8571,45620.0
2021-12-31 10:50:00,66.56,66.56,66.45,66.52,98850.0,61.8757,61.8757,61.7734,61.8385,98850.0
2021-12-31 11:00:00,66.51,66.53,66.4,66.5,117810.0,61.8292,61.8478,61.7269,61.8199,117810.0
2021-12-31 11:10:00,66.48,66.51,66.37,66.51,137770.0,61.8013,61.8292,61.699,61.8292,137770.0
2021-12-31 11:20:00,66.51,66.54,66.41,66.41,141020.0,61.8292,61.8571,61.7362,61.7362,141020.0
2021-12-31 11:30:00,66.4,66.52,66.33,66.52,255370.0,61.7269,61.8385,61.6619,61.8385,255370.0
2021-12-31 11:40:00,66.52,66.55,66.47,66.47,83460.0,61.8385,61.8664,61.792,61.792,83460.0
2021-12-31 11:50:00,66.48,66.5,66.42,66.45,166540.0,61.8013,61.8199,61.7455,61.7734,166540.0
2021-12-31 12:00:00,66.45,66.53,66.41,66.51,173240.0,61.7734,61.8478,61.7362,61.8292,173240.0
2021-12-31 12:10:00,66.49,66.51,66.4,66.4,73810.0,61.8106,61.8292,61.7269,61.7269,73810.0
2021-12-31 12:20:00,66.41,66.52,66.38,66.48,83070.0,61.7362,61.8385,61.7083,61.8013,83070.0
2021-12-31 12:30:00,66.48,66.53,66.45,66.51,135950.0,61.8013,61.8478,61.7734,61.8292,135950.0
2021-12-31 12:40:00,66.48,66.52,66.41,66.41,48980.0,61.8013,61.8385,61.7362,61.7362,48980.0
2021-12-31 12:50:00,66.4,66.58,66.4,66.52,61540.0,61.7269,61.8943,61.7269,61.8385,61540.0
2021-12-31 13:00:00,66.51,66.55,66.46,66.48,73560.0,61.8292,61.8664,61.7827,61.8013,73560.0
2021-12-31 13:10:00,66.45,66.49,66.42,66.45,29270.0,61.7734,61.8106,61.7455,61.7734,29270.0
2021-12-31 13:20:00,66.44,66.52,66.44,66.51,49720.0,61.7641,61.8385,61.7641,61.8292,49720.0
2021-12-31 13:30:00,66.5,66.51,66.45,66.46,45010.0,61.8199,61.8292,61.7734,61.7827,45010.0
2021-12-31 13:40:00,66.45,66.48,66.38,66.48,99890.0,61.7734,61.8013,61.7083,61.8013,99890.0
2021-12-31 13:50:00,66.48,66.55,66.47,66.53,57320.0,61.8013,61.8664,61.792,61.8478,57320.0
2021-12-31 14:00:00,66.54,66.57,66.52,66.54,38240.0,61.8571,61.885,61.8385,61.8571,38240.0
2021-12-31 14:10:00,66.51,66.55,66.48,66.49,45590.0,61.8292,61.8664,61.8013,61.8106,45590.0
2021-12-31 14:20:00,66.5,66.53,66.48,66.5,21660.0,61.8199,61.8478,61.8013,61.8199,21660.0
2021-12-31 14:30:00,66.51,66.59,66.51,66.59,39120.0,61.8292,61.9036,61.8292,61.9036,39120.0
2021-12-31 14:40:00,66.59,66.59,66.57,66.58,14050.0,61.9036,61.9036,61.885,61.8943,14050.0
2021-12-31 14:50:00,66.55,66.58,66.5,66.55,76980.0,61.8664,61.8943,61.8199,61.8664,76980.0
2021-12-31 15:00:00,66.55,66.66,66.54,66.56,107290.0,61.8664,61.9686,61.8571,61.8757,107290.0
2021-12-31 15:10:00,66.55,66.57,66.51,66.54,65460.0,61.8664,61.885,61.8292,61.8571,65460.0
2021-12-31 15:20:00,66.56,66.68,66.51,66.67,61890.0,61.8757,61.9872,61.8292,61.9779,61890.0
2021-12-31 15:30:00,66.69,66.69,66.57,66.62,57710.0,61.9965,61.9965,61.885,61.9314,57710.0
2021-12-31 15:40:00,66.62,66.75,66.62,66.68,135690.0,61.9314,62.0523,61.9314,61.9872,135690.0
2021-12-31 15:50:00,66.65,66.68,66.37,66.55,712500.0,61.9593,61.9872,61.699,61.8664,712500.0
2022-01-03 09:30:00,66.63,67.17,66.57,66.92,622260.0,61.9407,62.4427,61.885,62.2103,622260.0
2022-01-03 09:40:00,66.9,66.93,66.4,66.52,445600.0,62.1917,62.2196,61.7269,61.8385,445600.0
2022-01-03 09:50:00,66.52,66.54,66.21,66.44,186410.0,61.8385,61.8571,61.5503,61.7641,186410.0
2022-01-03 10:00:00,66.44,66.76,66.44,66.66,227690.0,61.7641,62.0616,61.7641,61.9686,227690.0
2022-01-03 10:10:00,66.7,66.86,66.64,66.82,120130.0,62.0058,62.1546,61.95,62.1174,120130.0
2022-01-03 10:20:00,66.82,66.94,66.6,66.89,252190.0,62.1174,62.2289,61.9129,62.1824,252190.0
2022-01-03 10:30:00,66.83,66.89,66.64,66.68,140450.0,62.1267,62.1824,61.95,61.9872,140450.0
2022-01-03 10:40:00,66.62,66.92,66.53,66.75,94560.0,61.9314,62.2103,61.8478,62.0523,94560.0
2022-01-03 10:50:00,66.8,66.84,66.59,66.67,102730.0,62.0988,62.136,61.9036,61.9779,102730.0
2022-01-03 11:00:00,66.69,66.74,66.49,66.49,118280.0,61.9965,62.043,61.8106,61.8106,118280.0
2022-01-03 11:10:00,66.48,66.51,66.37,66.51,129380.0,61.8013,61.8292,61.699,61.8292,129380.0
2022-01-03 11:20:00,66.53,66.55,66.42,66.43,82950.0,61.8478,61.8664,61.7455,61.7548,82950.0
2022-01-03 11:30:00,66.44,66.44,66.28,66.28,70350.0,61.7641,61.7641,61.6154,61.6154,70350.0
2022-01-03 11:40:00,66.29,66.48,66.26,66.38,67960.0,61.6247,61.8013,61.5968,61.7083,67960.0
2022-01-03 11:50:00,66.38,66.45,66.25,66.33,129030.0,61.7083,61.7734,61.5875,61.6619,129030.0
2022-01-03 12:00:00,66.34,66.34,66.12,66.23,151440.0,61.6712,61.6712,61.4666,61.5689,151440.0
2022-01-03 12:10:00,66.23,66.4,66.19,66.4,100780.0,61.5689,61.7269,61.5317,61.7269,100780.0
2022-01-03 12:20:00,66.41,66.48,66.35,66.39,95960.0,61.7362,61.8013,61.6804,61.7176,95960.0
2022-01-03 12:30:00,66.38,66.47,66.38,66.43,141290.0,61.7083,61.792,61.7083,61.7548,141290.0
2022-01-03 12:40:00,66.44,66.44,66.32,66.35,158160.0,61.7641,61.7641,61.6526,61.6804,158160.0
2022-01-03 12:50:00,66.36,66.42,66.32,66.39,73490.0,61.6897,61.7455,61.6526,61.7176,73490.0
2022-01-03 13:00:00,66.4,66.4,66.29,66.32,110470.0,61.7269,61.7269,61.6247,61.6526,110470.0
2022-01-03 13:10:00,66.3,66.42,66.26,66.35,93270.0,61.634,61.7455,61.5968,61.6804,93270.0
2022-01-03 13:20:00,66.33,66.35,66.25,66.3,86530.0,61.6619,61.6804,61.5875,61.634,86530.0
2022-01-03 13:30:00,66.33,66.35,66.28,66.3,208840.0,61.6619,61.6804,61.6154,61.634,208840.0
2022-01-03 13:40:00,66.28,66.4,66.26,66.33,453430.0,61.6154,61.7269,61.5968,61.6619,453430.0
2022-01-03 13:50:00,66.35,66.39,66.29,66.31,506110.0,61.6804,61.7176,61.6247,61.6433,506110.0
2022-01-03 14:00:00,66.27,66.36,66.23,66.32,224200.0,61.6061,61.6897,61.5689,61.6526,224200.0
2022-01-03 14:10:00,66.31,66.33,66.28,66.3,271750.0,61.6433,61.6619,61.6154,61.634,271750.0
2022-01-03 14:20:00,66.3,66.32,66.27,66.3,211770.0,61.634,61.6526,61.6061,61.634,211770.0
2022-01-03 14:30:00,66.3,66.33,66.28,66.31,192800.0,61.634,61.6619,61.6154,61.6433,192800.0
2022-01-03 14:40:00,66.33,66.5,66.29,66.5,665780.0,61.6619,61.8199,61.6247,61.8199,665780.0
2022-01-03 14:50:00,66.47,66.6,66.46,66.46,265650.0,61.792,61.9129,61.7827,61.7827,265650.0
2022-01-03 15:00:00,66.47,66.5,66.34,66.37,587380.0,61.792,61.8199,61.6712,61.699,587380.0
2022-01-03 15:10:00,66.37,66.47,66.36,66.47,310620.0,61.699,61.792,61.6897,61.792,310620.0
2022-01-03 15:20:00,66.47,66.49,66.37,66.39,124650.0,61.792,61.8106,61.699,61.7176,124650.0
2022-01-03 15:30:00,66.39,66.49,66.38,66.39,233920.0,61.7176,61.8106,61.7083,61.7176,233920.0
2022-01-03 15:40:00,66.39,66.39,66.26,66.34,518730.0,61.7176,61.7176,61.5968,61.6712,518730.0
2022-01-03 15:50:00,66.33,66.39,66.17,66.33,2240020.0,61.6619,61.7176,61.5131,61.6619,2240020.0
2022-01-04 09:30:00,66.44,66.73,66.29,66.62,459800.0,61.7641,62.0337,61.6247,61.9314,459800.0
2022-01-04 09:40:00,66.58,66.67,66.31,66.65,119870.0,61.8943,61.9779,61.6433,61.9593,119870.0
2022-01-04 09:50:00,66.57,66.7,66.42,66.69,250550.0,61.885,62.0058,61.7455,61.9965,250550.0
2022-01-04 10:00:00,66.74,66.74,66.33,66.63,239820.0,62.043,62.043,61.6619,61.9407,239820.0
2022-01-04 10:10:00,66.58,66.85,66.52,66.65,431830.0,61.8943,62.1453,61.8385,61.9593,431830.0
2022-01-04 10:20:00,66.67,66.7,66.45,66.66,199360.0,61.9779,62.0058,61.7734,61.9686,199360.0
2022-01-04 10:30:00,66.66,66.66,66.23,66.31,302140.0,61.9686,61.9686,61.5689,61.6433,302140.0
2022-01-04 10:40:00,66.31,66.57,66.26,66.26,259150.0,61.6433,61.885,61.5968,61.5968,259150.0
2022-01-04 10:50:00,66.26,66.28,65.82,65.95,210920.0,61.5968,61.6154,61.1877,61.3086,210920.0
2022-01-04 11:00:00,65.92,65.93,65.73,65.9,203760.0,61.2807,61.29,61.1041,61.2621,203760.0
2022-01-04 11:10:00,65.91,66.0,65.8,65.89,117840.0,61.2714,61.3551,61.1692,61.2528,117840.0
2022-01-04 11:20:00,65.88,65.98,65.72,65.98,295120.0,61.2435,61.3365,61.0948,61.3365,295120.0
2022-01-04 11:30:00,65.96,66.28,65.95,66.28,287630.0,61.3179,61.6154,61.3086,61.6154,287630.0
2022-01-04 11:40:00,66.28,66.29,66.17,66.18,86380.0,61.6154,61.6247,61.5131,61.5224,86380.0
2022-01-04 11:50:00,66.16,66.25,66.05,66.07,104680.0,61.5038,61.5875,61.4016,61.4202,104680.0
2022-01-04 12:00:00,66.04,66.07,65.87,65.95,89930.0,61.3923,61.4202,61.2342,61.3086,89930.0
2022-01-04 12:10:00,65.96,66.46,65.96,66.37,175730.0,61.3179,61.7827,61.3179,61.699,175730.0
2022-01-04 12:20:00,66.33,66.45,66.33,66.43,125330.0,61.6619,61.7734,61.6619,61.7548,125330.0
2022-01-04 12:30:00,66.43,66.64,66.39,66.64,316450.0,61.7548,61.95,61.7176,61.95,316450.0
2022-01-04 12:40:00,66.62,66.73,66.57,66.62,358300.0,61.9314,62.0337,61.885,61.9314,358300.0
2022-01-04 12:50:00,66.62,66.78,66.62,66.67,234370.0,61.9314,62.0802,61.9314,61.9779,234370.0
2022-01-04 13:00:00,66.67,66.86,66.67,66.86,131660.0,61.9779,62.1546,61.9779,62.1546,131660.0
2022-01-04 13:10:00,66.87,66.87,66.61,66.64,318080.0,62.1639,62.1639,61.9221,61.95,318080.0
2022-01-04 13:20:00,66.62,66.8,66.62,66.78,193660.0,61.9314,62.0988,61.9314,62.0802,193660.0
2022-01-04 13:30:00,66.8,66.85,66.68,66.84,123520.0,62.0988,62.1453,61.9872,62.136,123520.0
2022-01-04 13:40:00,66.82,66.87,66.77,66.8,129000.0,62.1174,62.1639,62.0709,62.0988,129000.0
2022-01-04 13:50:00,66.81,66.83,66.63,66.67,167910.0,62.1081,62.1267,61.9407,61.9779,167910.0
2022-01-04 14:00:00,66.67,66.7,66.62,66.64,68350.0,61.9779,62.0058,61.9314,61.95,68350.0
2022-01-04 14:10:00,66.67,66.8,66.64,66.72,90790.0,61.9779,62.0988,61.95,62.0244,90790.0
2022-01-04 14:20:00,66.7,66.84,66.69,66.74,153190.0,62.0058,62.136,61.9965,62.043,153190.0
2022-01-04 14:30:00,66.74,66.99,66.72,66.87,282750.0,62.043,62.2754,62.0244,62.1639,282750.0
2022-01-04 14:40:00,66.87,67.01,66.86,66.98,126800.0,62.1639,62.294,62.1546,62.2661,126800.0
2022-01-04 14:50:00,67.0,67.04,66.93,66.96,92330.0,62.2847,62.3219,62.2196,62.2475,92330.0
2022-01-04 15:00:00,66.98,67.06,66.97,66.97,193700.0,62.2661,62.3405,62.2568,62.2568,193700.0
2022-01-04 15:10:00,67.02,67.05,66.98,66.99,140880.0,62.3033,62.3312,62.2661,62.2754,140880.0
2022-01-04 15:20:00,66.99,67.08,66.97,67.01,202610.0,62.2754,62.3591,62.2568,62.294,202610.0
2022-01-04 15:30:00,67.0,67.08,66.86,67.01,366290.0,62.2847,62.3591,62.1546,62.294,366290.0
2022-01-04 15:40:00,67.02,67.11,66.96,67.1,404290.0,62.3033,62.387,62.2475,62.3777,404290.0
2022-01-04 15:50:00,67.08,67.22,67.03,67.08,942150.0,62.3591,62.4892,62.3126,62.3591,942150.0
2022-01-05 09:30:00,67.12,67.12,65.88,66.02,707380.0,62.3963,62.3963,61.2435,61.3737,707380.0
2022-01-05 09:40:00,66.01,66.21,65.75,65.92,538900.0,61.3644,61.5503,61.1227,61.2807,538900.0
2022-01-05 09:50:00,65.9,66.02,65.7,65.96,475160.0,61.2621,61.3737,61.0762,61.3179,475160.0
2022-01-05 10:00:00,65.93,66.23,65.85,65.89,456970.0,61.29,61.5689,61.2156,61.2528,456970.0
2022-01-05 10:10:00,65.8,66.01,65.8,65.87,163420.0,61.1692,61.3644,61.1692,61.2342,163420.0
2022-01-05 10:20:00,65.88,66.03,65.86,65.98,469780.0,61.2435,61.383,61.2249,61.3365,469780.0
2022-01-05 10:30:00,65.94,65.97,65.55,65.63,410990.0,61.2993,61.3272,60.9367,61.0111,410990.0
2022-01-05 10:40:00,65.66,65.71,65.44,65.7,352200.0,61.039,61.0855,60.8345,61.0762,352200.0
2022-01-05 10:50:00,65.74,65.83,65.5,65.8,451830.0,61.1134,61.197,60.8903,61.1692,451830.0
2022-01-05 11:00:00,65.83,65.91,65.52,65.7,334680.0,61.197,61.2714,60.9089,61.0762,334680.0
2022-01-05 11:10:00,65.69,65.91,65.64,65.78,145480.0,61.0669,61.2714,61.0204,61.1506,145480.0
2022-01-05 11:20:00,65.81,65.92,65.78,65.87,158800.0,61.1785,61.2807,61.1506,61.2342,158800.0
2022-01-05 11:30:00,65.88,65.94,65.75,65.83,274720.0,61.2435,61.2993,61.1227,61.197,274720.0
2022-01-05 11:40:00,65.79,65.85,65.76,65.81,88130.0,61.1599,61.2156,61.132,61.1785,88130.0
2022-01-05 11:50:00,65.83,65.84,65.64,65.7,329100.0,61.197,61.2063,61.0204,61.0762,329100.0
2022-01-05 12:00:00,65.7,65.83,65.66,65.72,259460.0,61.0762,61.197,61.039,61.0948,259460.0
2022-01-05 12:10:00,65.76,65.83,65.66,65.76,287140.0,61.132,61.197,61.039,61.132,287140.0
2022-01-05 12:20:00,65.79,65.83,65.76,65.76,282120.0,61.1599,61.197,61.132,61.132,282120.0
2022-01-05 12:30:00,65.78,65.8,65.4,65.46,216010.0,61.1506,61.1692,60.7973,60.8531,216010.0
2022-01-05 12:40:00,65.48,65.55,65.39,65.43,182730.0,60.8717,60.9367,60.788,60.8252,182730.0
2022-01-05 12:50:00,65.47,65.52,65.38,65.38,253070.0,60.8624,60.9089,60.7787,60.7787,253070.0
2022-01-05 13:00:00,65.38,65.51,65.35,65.42,216720.0,60.7787,60.8996,60.7508,60.8159,216720.0
2022-01-05 13:10:00,65.45,65.51,65.38,65.42,270870.0,60.8438,60.8996,60.7787,60.8159,270870.0
2022-01-05 13:20:00,65.42,65.51,65.42,65.49,176460.0,60.8159,60.8996,60.8159,60.881,176460.0
2022-01-05 13:30:00,65.47,65.59,65.45,65.5,339180.0,60.8624,60.9739,60.8438,60.8903,339180.0
2022-01-05 13:40:00,65.5,65.55,65.35,65.39,349770.0,60.8903,60.9367,60.7508,60.788,349770.0
2022-01-05 13:50:00,65.42,65.58,65.4,65.56,551720.0,60.8159,60.9646,60.7973,60.946,551720.0
2022-01-05 14:00:00,65.58,65.74,65.15,65.25,401910.0,60.9646,61.1134,60.5649,60.6579,401910.0
2022-01-05 14:10:00,65.26,65.26,65.02,65.17,277130.0,60.6672,60.6672,60.444,60.5835,277130.0
2022-01-05 14:20:00,65.12,65.18,64.88,64.95,902430.0,60.537,60.5928,60.3139,60.379,902430.0
2022-01-05 14:30:00,64.92,65.04,64.86,64.87,425630.0,60.3511,60.4626,60.2953,60.3046,425630.0
2022-01-05 14:40:00,64.89,64.93,64.71,64.77,356620.0,60.3232,60.3604,60.1559,60.2116,356620.0
2022-01-05 14:50:00,64.76,64.99,64.74,64.91,276400.0,60.2023,60.4162,60.1838,60.3418,276400.0
2022-01-05 15:00:00,64.91,64.94,64.55,64.68,349380.0,60.3418,60.3697,60.0071,60.128,349380.0
2022-01-05 15:10:00,64.7,64.75,64.53,64.58,278360.0,60.1466,60.1931,59.9885,60.035,278360.0
2022-01-05 15:20:00,64.56,64.69,64.47,64.5,471740.0,60.0164,60.1373,59.9328,59.9606,471740.0
2022-01-05 15:30:00,64.46,64.78,64.42,64.7,401660.0,59.9235,60.2209,59.8863,60.1466,401660.0
2022-01-05 15:40:00,64.71,64.78,64.61,64.62,429040.0,60.1559,60.2209,60.0629,60.0722,429040.0
2022-01-05 15:50:00,64.61,64.72,64.2,64.3,2599710.0,60.0629,60.1652,59.6818,59.7747,2599710.0
2022-01-06 09:30:00,64.05,64.86,63.71,64.5,985730.0,59.5423,60.2953,59.2262,59.9606,985730.0
2022-01-06 09:40:00,64.48,64.59,64.16,64.3,451800.0,59.9421,60.0443,59.6446,59.7747,451800.0
2022-01-06 09:50:00,64.34,64.44,63.9,64.09,592860.0,59.8119,59.9049,59.4029,59.5795,592860.0
2022-01-06 10:00:00,64.09,64.2,63.75,63.94,465700.0,59.5795,59.6818,59.2634,59.4401,465700.0
2022-01-06 10:10:00,63.92,64.06,63.65,63.7,650170.0,59.4215,59.5516,59.1705,59.2169,650170.0
2022-01-06 10:20:00,63.68,63.93,63.56,63.76,472050.0,59.1984,59.4308,59.0868,59.2727,472050.0
2022-01-06 10:30:00,63.77,64.02,63.73,63.8,578980.0,59.282,59.5144,59.2448,59.3099,578980.0
2022-01-06 10:40:00,63.82,63.92,63.64,63.92,343900.0,59.3285,59.4215,59.1612,59.4215,343900.0
2022-01-06 10:50:00,63.9,64.04,63.61,63.84,626920.0,59.4029,59.533,59.1333,59.3471,626920.0
2022-01-06 11:00:00,63.86,64.16,63.86,64.05,311510.0,59.3657,59.6446,59.3657,59.5423,311510.0
2022-01-06 11:10:00,64.05,64.2,63.93,64.01,213250.0,59.5423,59.6818,59.4308,59.5051,213250.0
2022-01-06 11:20:00,64.01,64.05,63.76,63.98,198240.0,59.5051,59.5423,59.2727,59.4772,198240.0
2022-01-06 11:30:00,64.0,64.0,63.74,63.83,168730.0,59.4958,59.4958,59.2541,59.3378,168730.0
2022-01-06 11:40:00,63.83,64.14,63.77,64.08,363470.0,59.3378,59.626,59.282,59.5702,363470.0
2022-01-06 11:50:00,64.08,64.13,63.97,64.04,157740.0,59.5702,59.6167,59.4679,59.533,157740.0
2022-01-06 12:00:00,64.02,64.08,63.93,64.04,165280.0,59.5144,59.5702,59.4308,59.533,165280.0
2022-01-06 12:10:00,64.04,64.05,63.92,63.98,79450.0,59.533,59.5423,59.4215,59.4772,79450.0
2022-01-06 12:20:00,63.96,64.07,63.87,64.06,212990.0,59.4586,59.5609,59.375,59.5516,212990.0
2022-01-06 12:30:00,64.09,64.13,63.94,64.02,165010.0,59.5795,59.6167,59.4401,59.5144,165010.0
2022-01-06 12:40:00,64.05,64.2,64.04,64.11,426480.0,59.5423,59.6818,59.533,59.5981,426480.0
2022-01-06 12:50:00,64.11,64.11,63.96,63.97,183760.0,59.5981,59.5981,59.4586,59.4679,183760.0
2022-01-06 13:00:00,63.99,64.1,63.97,64.1,103550.0,59.4865,59.5888,59.4679,59.5888,103550.0
2022-01-06 13:10:00,64.1,64.1,63.9,63.98,206970.0,59.5888,59.5888,59.4029,59.4772,206970.0
2022-01-06 13:20:00,63.98,63.98,63.88,63.91,88000.0,59.4772,59.4772,59.3843,59.4122,88000.0
2022-01-06 13:30:00,63.95,64.02,63.87,63.87,256210.0,59.4494,59.5144,59.375,59.375,256210.0
2022-01-06 13:40:00,63.87,64.03,63.85,63.96,264620.0,59.375,59.5237,59.3564,59.4586,264620.0
2022-01-06 13:50:00,63.93,64.0,63.93,64.0,414130.0,59.4308,59.4958,59.4308,59.4958,414130.0
2022-01-06 14:00:00,63.99,64.07,63.88,63.94,195160.0,59.4865,59.5609,59.3843,59.4401,195160.0
2022-01-06 14:10:00,63.96,63.99,63.86,63.86,394900.0,59.4586,59.4865,59.3657,59.3657,394900.0
2022-01-06 14:20:00,63.89,63.91,63.79,63.83,91290.0,59.3936,59.4122,59.3006,59.3378,91290.0
2022-01-06 14:30:00,63.84,63.93,63.8,63.8,219150.0,59.3471,59.4308,59.3099,59.3099,219150.0
2022-01-06 14:40:00,63.81,63.87,63.72,63.87,192910.0,59.3192,59.375,59.2355,59.375,192910.0
2022-01-06 14:50:00,63.87,63.92,63.85,63.89,142750.0,59.375,59.4215,59.3564,59.3936,142750.0
2022-01-06 15:00:00,63.91,64.01,63.91,63.98,224650.0,59.4122,59.5051,59.4122,59.4772,224650.0
2022-01-06 15:10:00,63.97,64.0,63.79,63.8,296560.0,59.4679,59.4958,59.3006,59.3099,296560.0
2022-01-06 15:20:00,63.8,63.8,63.66,63.77,268450.0,59.3099,59.3099,59.1798,59.282,268450.0
2022-01-06 15:30:00,63.77,63.85,63.67,63.7,239800.0,59.282,59.3564,59.1891,59.2169,239800.0
2022-01-06 15:40:00,63.7,63.8,63.63,63.73,234870.0,59.2169,59.3099,59.1519,59.2448,234870.0
2022-01-06 15:50:00,63.7,63.76,63.44,63.69,1405740.0,59.2169,59.2727,58.9752,59.2077,1405740.0
2022-01-07 09:30:00,63.78,63.99,63.24,63.51,932650.0,59.2913,59.4865,58.7893,59.0403,932650.0
2022-01-07 09:40:00,63.52,63.7,63.17,63.24,476830.0,59.0496,59.2169,58.7242,58.7893,476830.0
2022-01-07 09:50:00,63.26,63.36,63.14,63.21,345110.0,58.8079,58.9009,58.6964,58.7614,345110.0
2022-01-07 10:00:00,63.25,63.32,62.8,62.85,365210.0,58.7986,58.8637,58.3803,58.4268,365210.0
2022-01-07 10:10:00,62.85,63.0,62.67,62.68,204330.0,58.4268,58.5662,58.2594,58.2687,204330.0
2022-01-07 10:20:00,62.66,62.88,62.64,62.76,219260.0,58.2501,58.4547,58.2315,58.3431,219260.0
2022-01-07 10:30:00,62.71,62.78,62.45,62.45,153620.0,58.2966,58.3617,58.0549,58.0549,153620.0
2022-01-07 10:40:00,62.47,62.58,62.18,62.26,387850.0,58.0735,58.1758,57.8039,57.8783,387850.0
2022-01-07 10:50:00,62.26,62.37,62.01,62.37,212410.0,57.8783,57.9806,57.6459,57.9806,212410.0
2022-01-07 11:00:00,62.32,62.56,62.27,62.27,423160.0,57.9341,58.1572,57.8876,57.8876,423160.0
2022-01-07 11:10:00,62.31,62.37,62.1,62.18,364640.0,57.9248,57.9806,57.7296,57.8039,364640.0
2022-01-07 11:20:00,62.17,62.48,62.16,62.45,276520.0,57.7946,58.0828,57.7853,58.0549,276520.0
2022-01-07 11:30:00,62.43,62.5,62.34,62.4,218780.0,58.0363,58.1014,57.9527,58.0084,218780.0
2022-01-07 11:40:00,62.41,62.58,62.33,62.58,217560.0,58.0177,58.1758,57.9434,58.1758,217560.0
2022-01-07 11:50:00,62.6,62.66,62.48,62.52,247060.0,58.1944,58.2501,58.0828,58.12,247060.0
2022-01-07 12:00:00,62.53,62.63,62.41,62.61,145590.0,58.1293,58.2223,58.0177,58.2037,145590.0
2022-01-07 12:10:00,62.61,62.72,62.55,62.57,154700.0,58.2037,58.3059,58.1479,58.1665,154700.0
2022-01-07 12:20:00,62.57,62.65,62.48,62.63,143860.0,58.1665,58.2408,58.0828,58.2223,143860.0
2022-01-07 12:30:00,62.63,62.63,62.37,62.42,386550.0,58.2223,58.2223,57.9806,58.027,386550.0
2022-01-07 12:40:00,62.44,62.68,62.4,62.52,156620.0,58.0456,58.2687,58.0084,58.12,156620.0
2022-01-07 12:50:00,62.57,62.67,62.57,62.64,95020.0,58.1665,58.2594,58.1665,58.2315,95020.0
2022-01-07 13:00:00,62.63,62.71,62.57,62.65,83100.0,58.2223,58.2966,58.1665,58.2408,83100.0
2022-01-07 13:10:00,62.63,62.7,62.52,62.54,194650.0,58.2223,58.2873,58.12,58.1386,194650.0
2022-01-07 13:20:00,62.56,62.59,62.42,62.44,92260.0,58.1572,58.1851,58.027,58.0456,92260.0
2022-01-07 13:30:00,62.41,62.49,62.35,62.39,119250.0,58.0177,58.0921,57.962,57.9991,119250.0
2022-01-07 13:40:00,62.4,62.46,62.35,62.37,229370.0,58.0084,58.0642,57.962,57.9806,229370.0
2022-01-07 13:50:00,62.35,62.36,62.25,62.3,236440.0,57.962,57.9713,57.869,57.9155,236440.0
2022-01-07 14:00:00,62.32,62.33,62.24,62.27,188610.0,57.9341,57.9434,57.8597,57.8876,188610.0
2022-01-07 14:10:00,62.26,62.32,62.26,62.3,106750.0,57.8783,57.9341,57.8783,57.9155,106750.0
2022-01-07 14:20:00,62.28,62.28,62.13,62.21,152040.0,57.8969,57.8969,57.7574,57.8318,152040.0
2022-01-07 14:30:00,62.2,62.31,62.16,62.3,205670.0,57.8225,57.9248,57.7853,57.9155,205670.0
2022-01-07 14:40:00,62.28,62.32,62.26,62.29,297180.0,57.8969,57.9341,57.8783,57.9062,297180.0
2022-01-07 14:50:00,62.28,62.33,62.27,62.31,304740.0,57.8969,57.9434,57.8876,57.9248,304740.0
2022-01-07 15:00:00,62.32,62.39,62.29,62.31,219210.0,57.9341,57.9991,57.9062,57.9248,219210.0
2022-01-07 15:10:00,62.3,62.33,62.2,62.26,203100.0,57.9155,57.9434,57.8225,57.8783,203100.0
2022-01-07 15:20:00,62.24,62.28,62.1,62.16,207550.0,57.8597,57.8969,57.7296,57.7853,207550.0
2022-01-07 15:30:00,62.14,62.25,62.08,62.08,370980.0,57.7667,57.869,57.711,57.711,370980.0
2022-01-07 15:40:00,62.08,62.13,61.99,62.08,585700.0,57.711,57.7574,57.6273,57.711,585700.0
2022-01-07 15:50:00,62.08,62.23,61.85,61.89,2117340.0,57.711,57.8504,57.4971,57.5343,2117340.0
2022-01-10 09:30:00,60.97,61.15,60.74,60.95,1617700.0,56.6791,56.8464,56.4653,56.6605,1617700.0
2022-01-10 09:40:00,61.0,61.19,60.84,60.88,875390.0,56.707,56.8836,56.5582,56.5954,875390.0
2022-01-10 09:50:00,60.88,61.09,60.7,60.76,520410.0,56.5954,56.7906,56.4281,56.4839,520410.0
2022-01-10 10:00:00,60.79,60.93,60.7,60.8,400230.0,56.5117,56.6419,56.4281,56.521,400230.0
2022-01-10 10:10:00,60.8,60.92,60.67,60.69,333890.0,56.521,56.6326,56.4002,56.4188,333890.0
2022-01-10 10:20:00,60.71,60.98,60.65,60.89,497810.0,56.4374,56.6884,56.3816,56.6047,497810.0
2022-01-10 10:30:00,60.88,61.0,60.79,60.8,418600.0,56.5954,56.707,56.5117,56.521,418600.0
2022-01-10 10:40:00,60.79,60.89,60.59,60.62,296060.0,56.5117,56.6047,56.3258,56.3537,296060.0
2022-01-10 10:50:00,60.62,60.84,60.54,60.79,381210.0,56.3537,56.5582,56.2793,56.5117,381210.0
2022-01-10 11:00:00,60.78,60.97,60.74,60.97,248720.0,56.5025,56.6791,56.4653,56.6791,248720.0
2022-01-10 11:10:00,60.95,61.16,60.89,61.11,284920.0,56.6605,56.8557,56.6047,56.8092,284920.0
2022-01-10 11:20:00,61.09,61.13,60.97,61.11,231600.0,56.7906,56.8278,56.6791,56.8092,231600.0
2022-01-10 11:30:00,61.08,61.08,60.8,60.84,210690.0,56.7813,56.7813,56.521,56.5582,210690.0
2022-01-10 11:40:00,60.82,60.83,60.64,60.76,186830.0,56.5396,56.5489,56.3723,56.4839,186830.0
2022-01-10 11:50:00,60.76,60.8,60.6,60.8,123340.0,56.4839,56.521,56.3351,56.521,123340.0
2022-01-10 12:00:00,60.8,60.8,60.57,60.6,111230.0,56.521,56.521,56.3072,56.3351,111230.0
2022-01-10 12:10:00,60.58,60.73,60.53,60.54,173120.0,56.3165,56.456,56.27,56.2793,173120.0
2022-01-10 12:20:00,60.52,60.54,60.41,60.41,157500.0,56.2607,56.2793,56.1585,56.1585,157500.0
2022-01-10 12:30:00,60.41,60.49,60.36,60.39,210400.0,56.1585,56.2329,56.112,56.1399,210400.0
2022-01-10 12:40:00,60.38,60.62,60.38,60.49,211660.0,56.1306,56.3537,56.1306,56.2329,211660.0
2022-01-10 12:50:00,60.48,60.75,60.48,60.75,399910.0,56.2236,56.4746,56.2236,56.4746,399910.0
2022-01-10 13:00:00,60.78,60.8,60.64,60.68,123850.0,56.5025,56.521,56.3723,56.4095,123850.0
2022-01-10 13:10:00,60.7,60.81,60.66,60.8,156620.0,56.4281,56.5303,56.3909,56.521,156620.0
2022-01-10 13:20:00,60.81,61.09,60.8,61.06,183430.0,56.5303,56.7906,56.521,56.7627,183430.0
2022-01-10 13:30:00,61.03,61.13,60.87,60.9,286440.0,56.7349,56.8278,56.5861,56.614,286440.0
2022-01-10 13:40:00,60.9,61.09,60.9,61.06,163450.0,56.614,56.7906,56.614,56.7627,163450.0
2022-01-10 13:50:00,61.04,61.21,60.96,61.01,250060.0,56.7442,56.9022,56.6698,56.7163,250060.0
2022-01-10 14:00:00,61.0,61.34,60.98,61.25,304440.0,56.707,57.023,56.6884,56.9394,304440.0
2022-01-10 14:10:00,61.26,61.28,61.11,61.2,103400.0,56.9487,56.9673,56.8092,56.8929,103400.0
2022-01-10 14:20:00,61.2,61.34,61.16,61.3,127070.0,56.8929,57.023,56.8557,56.9859,127070.0
2022-01-10 14:30:00,61.31,61.48,61.27,61.44,199950.0,56.9952,57.1532,56.958,57.116,199950.0
2022-01-10 14:40:00,61.42,61.46,61.27,61.32,130180.0,57.0974,57.1346,56.958,57.0044,130180.0
2022-01-10 14:50:00,61.28,61.32,61.14,61.25,137050.0,56.9673,57.0044,56.8371,56.9394,137050.0
2022-01-10 15:00:00,61.24,61.35,61.04,61.11,184580.0,56.9301,57.0323,56.7442,56.8092,184580.0
2022-01-10 15:10:00,61.1,61.3,61.09,61.26,209420.0,56.7999,56.9859,56.7906,56.9487,209420.0
2022-01-10 15:20:00,61.23,61.34,61.21,61.33,121250.0,56.9208,57.023,56.9022,57.0137,121250.0
2022-01-10 15:30:00,61.31,61.49,61.16,61.42,201820.0,56.9952,57.1625,56.8557,57.0974,201820.0
2022-01-10 15:40:00,61.4,61.61,61.39,61.51,387980.0,57.0788,57.274,57.0695,57.1811,387980.0
2022-01-10 15:50:00,61.53,62.2,61.41,62.17,2198620.0,57.1997,57.8225,57.0881,57.7946,2198620.0
2022-01-11 09:30:00,61.55,62.03,61.47,62.03,474110.0,57.2183,57.6645,57.1439,57.6645,474110.0
2022-01-11 09:40:00,62.04,62.04,61.46,61.65,125800.0,57.6738,57.6738,57.1346,57.3112,125800.0
2022-01-11 09:50:00,61.63,61.94,61.47,61.59,203350.0,57.2926,57.5808,57.1439,57.2554,203350.0
2022-01-11 10:00:00,61.53,62.07,61.53,61.9,109180.0,57.1997,57.7017,57.1997,57.5436,109180.0
2022-01-11 10:10:00,61.88,62.0,61.85,61.96,92350.0,57.525,57.6366,57.4971,57.5994,92350.0
2022-01-11 10:20:00,61.98,62.01,61.84,61.93,82340.0,57.618,57.6459,57.4879,57.5715,82340.0
2022-01-11 10:30:00,61.98,62.04,61.71,61.73,157010.0,57.618,57.6738,57.367,57.3856,157010.0
2022-01-11 10:40:00,61.71,61.71,61.53,61.58,93200.0,57.367,57.367,57.1997,57.2461,93200.0
2022-01-11 10:50:00,61.55,61.72,61.52,61.69,143330.0,57.2183,57.3763,57.1904,57.3484,143330.0
2022-01-11 11:00:00,61.71,62.01,61.71,61.99,126950.0,57.367,57.6459,57.367,57.6273,126950.0
2022-01-11 11:10:00,62.02,62.58,62.02,62.57,253750.0,57.6552,58.1758,57.6552,58.1665,253750.0
2022-01-11 11:20:00,62.57,62.58,62.41,62.52,112100.0,58.1665,58.1758,58.0177,58.12,112100.0
2022-01-11 11:30:00,62.52,62.54,62.43,62.52,87330.0,58.12,58.1386,58.0363,58.12,87330.0
2022-01-11 11:40:00,62.56,62.8,62.56,62.7,105000.0,58.1572,58.3803,58.1572,58.2873,105000.0
2022-01-11 11:50:00,62.71,62.78,62.64,62.72,81100.0,58.2966,58.3617,58.2315,58.3059,81100.0
2022-01-11 12:00:00,62.76,62.77,62.62,62.64,103180.0,58.3431,58.3524,58.213,58.2315,103180.0
2022-01-11 12:10:00,62.64,62.68,62.55,62.57,98970.0,58.2315,58.2687,58.1479,58.1665,98970.0
2022-01-11 12:20:00,62.57,62.65,62.38,62.4,97620.0,58.1665,58.2408,57.9898,58.0084,97620.0
2022-01-11 12:30:00,62.37,62.46,62.33,62.36,124690.0,57.9806,58.0642,57.9434,57.9713,124690.0
2022-01-11 12:40:00,62.36,62.44,62.33,62.35,96880.0,57.9713,58.0456,57.9434,57.962,96880.0
2022-01-11 12:50:00,62.37,62.49,62.37,62.42,217700.0,57.9806,58.0921,57.9806,58.027,217700.0
2022-01-11 13:00:00,62.43,62.43,62.25,62.27,120990.0,58.0363,58.0363,57.869,57.8876,120990.0
2022-01-11 13:10:00,62.29,62.45,62.27,62.44,71350.0,57.9062,58.0549,57.8876,58.0456,71350.0
2022-01-11 13:20:00,62.45,62.58,62.42,62.49,216260.0,58.0549,58.1758,58.027,58.0921,216260.0
2022-01-11 13:30:00,62.5,62.67,62.5,62.6,120010.0,58.1014,58.2594,58.1014,58.1944,120010.0
2022-01-11 13:40:00,62.58,62.61,62.5,62.51,124590.0,58.1758,58.2037,58.1014,58.1107,124590.0
2022-01-11 13:50:00,62.48,62.52,62.45,62.47,193000.0,58.0828,58.12,58.0549,58.0735,193000.0
2022-01-11 14:00:00,62.46,62.5,62.35,62.36,176640.0,58.0642,58.1014,57.962,57.9713,176640.0
2022-01-11 14:10:00,62.38,62.43,62.36,62.38,102030.0,57.9898,58.0363,57.9713,57.9898,102030.0
2022-01-11 14:20:00,62.37,62.41,62.35,62.37,129130.0,57.9806,58.0177,57.962,57.9806,129130.0
2022-01-11 14:30:00,62.37,62.4,62.31,62.39,144900.0,57.9806,58.0084,57.9248,57.9991,144900.0
2022-01-11 14:40:00,62.38,62.46,62.36,62.43,247680.0,57.9898,58.0642,57.9713,58.0363,247680.0
2022-01-11 14:50:00,62.45,62.46,62.38,62.39,176620.0,58.0549,58.0642,57.9898,57.9991,176620.0
2022-01-11 15:00:00,62.4,62.42,62.37,62.38,164460.0,58.0084,58.027,57.9806,57.9898,164460.0
2022-01-11 15:10:00,62.4,62.49,62.38,62.48,323760.0,58.0084,58.0921,57.9898,58.0828,323760.0
2022-01-11 15:20:00,62.49,62.51,62.36,62.39,148000.0,58.0921,58.1107,57.9713,57.9991,148000.0
2022-01-11 15:30:00,62.4,62.41,62.25,62.25,305000.0,58.0084,58.0177,57.869,57.869,305000.0
2022-01-11 15:40:00,62.25,62.31,62.11,62.13,573880.0,57.869,57.9248,57.7388,57.7574,573880.0
2022-01-11 15:50:00,62.14,62.25,62.06,62.2,2642060.0,57.7667,57.869,57.6924,57.8225,2642060.0
2022-01-12 09:30:00,62.75,62.95,62.51,62.8,674360.0,58.3338,58.5197,58.1107,58.3803,674360.0
2022-01-12 09:40:00,62.84,62.85,62.5,62.6,433300.0,58.4175,58.4268,58.1014,58.1944,433300.0
2022-01-12 09:50:00,62.61,62.74,62.5,62.66,363040.0,58.2037,58.3245,58.1014,58.2501,363040.0
2022-01-12 10:00:00,62.69,62.99,62.56,62.94,530330.0,58.278,58.5569,58.1572,58.5104,530330.0
2022-01-12 10:10:00,62.96,63.1,62.85,63.02,475520.0,58.529,58.6592,58.4268,58.5848,475520.0
2022-01-12 10:20:00,63.02,63.04,62.83,62.93,225030.0,58.5848,58.6034,58.4082,58.5011,225030.0
2022-01-12 10:30:00,62.91,62.91,62.59,62.63,164260.0,58.4825,58.4825,58.1851,58.2223,164260.0
2022-01-12 10:40:00,62.6,62.68,62.47,62.57,555520.0,58.1944,58.2687,58.0735,58.1665,555520.0
2022-01-12 10:50:00,62.58,62.61,62.34,62.4,504650.0,58.1758,58.2037,57.9527,58.0084,504650.0
2022-01-12 11:00:00,62.44,62.52,62.17,62.24,158850.0,58.0456,58.12,57.7946,57.8597,158850.0
2022-01-12 11:10:00,62.27,62.29,62.13,62.26,157990.0,57.8876,57.9062,57.7574,57.8783,157990.0
2022-01-12 11:20:00,62.2,62.37,62.15,62.3,95580.0,57.8225,57.9806,57.776,57.9155,95580.0
2022-01-12 11:30:00,62.31,62.47,62.29,62.38,101100.0,57.9248,58.0735,57.9062,57.9898,101100.0
2022-01-12 11:40:00,62.4,62.59,62.36,62.43,96880.0,58.0084,58.1851,57.9713,58.0363,96880.0
2022-01-12 11:50:00,62.43,62.52,62.37,62.44,47230.0,58.0363,58.12,57.9806,58.0456,47230.0
2022-01-12 12:00:00,62.45,62.51,62.4,62.4,62120.0,58.0549,58.1107,58.0084,58.0084,62120.0
2022-01-12 12:10:00,62.41,62.46,62.36,62.43,111240.0,58.0177,58.0642,57.9713,58.0363,111240.0
2022-01-12 12:20:00,62.35,62.46,62.28,62.45,92340.0,57.962,58.0642,57.8969,58.0549,92340.0
2022-01-12 12:30:00,62.45,62.51,62.44,62.48,92280.0,58.0549,58.1107,58.0456,58.0828,92280.0
2022-01-12 12:40:00,62.47,62.59,62.45,62.52,130640.0,58.0735,58.1851,58.0549,58.12,130640.0
2022-01-12 12:50:00,62.55,62.6,62.55,62.56,49960.0,58.1479,58.1944,58.1479,58.1572,49960.0
2022-01-12 13:00:00,62.58,62.59,62.46,62.46,217830.0,58.1758,58.1851,58.0642,58.0642,217830.0
2022-01-12 13:10:00,62.46,62.47,62.3,62.34,92420.0,58.0642,58.0735,57.9155,57.9527,92420.0
2022-01-12 13:20:00,62.37,62.37,62.29,62.3,60070.0,57.9806,57.9806,57.9062,57.9155,60070.0
2022-01-12 13:30:00,62.29,62.34,62.22,62.23,139760.0,57.9062,57.9527,57.8411,57.8504,139760.0
2022-01-12 13:40:00,62.22,62.28,62.21,62.23,116090.0,57.8411,57.8969,57.8318,57.8504,116090.0
2022-01-12 13:50:00,62.23,62.28,62.17,62.28,180010.0,57.8504,57.8969,57.7946,57.8969,180010.0
2022-01-12 14:00:00,62.25,62.25,62.12,62.14,186810.0,57.869,57.869,57.7481,57.7667,186810.0
2022-01-12 14:10:00,62.14,62.21,62.1,62.19,212140.0,57.7667,57.8318,57.7296,57.8132,212140.0
2022-01-12 14:20:00,62.2,62.23,62.19,62.2,161080.0,57.8225,57.8504,57.8132,57.8225,161080.0
2022-01-12 14:30:00,62.19,62.19,62.06,62.15,105310.0,57.8132,57.8132,57.6924,57.776,105310.0
2022-01-12 14:40:00,62.13,62.14,62.05,62.07,205040.0,57.7574,57.7667,57.6831,57.7017,205040.0
2022-01-12 14:50:00,62.07,62.21,62.07,62.19,67770.0,57.7017,57.8318,57.7017,57.8132,67770.0
2022-01-12 15:00:00,62.19,62.19,61.97,62.02,139830.0,57.8132,57.8132,57.6087,57.6552,139830.0
2022-01-12 15:10:00,62.02,62.18,62.02,62.11,117190.0,57.6552,57.8039,57.6552,57.7388,117190.0
2022-01-12 15:20:00,62.1,62.16,62.01,62.11,152470.0,57.7296,57.7853,57.6459,57.7388,152470.0
2022-01-12 15:30:00,62.1,62.16,62.03,62.06,229820.0,57.7296,57.7853,57.6645,57.6924,229820.0
2022-01-12 15:40:00,62.08,62.32,62.06,62.29,206810.0,57.711,57.9341,57.6924,57.9062,206810.0
2022-01-12 15:50:00,62.3,62.36,62.19,62.2,1277550.0,57.9155,57.9713,57.8132,57.8225,1277550.0
2022-01-13 09:30:00,62.75,62.79,62.26,62.45,527050.0,58.3338,58.371,57.8783,58.0549,527050.0
2022-01-13 09:40:00,62.45,62.5,62.3,62.5,200790.0,58.0549,58.1014,57.9155,58.1014,200790.0
2022-01-13 09:50:00,62.5,62.55,62.43,62.47,336280.0,58.1014,58.1479,58.0363,58.0735,336280.0
2022-01-13 10:00:00,62.45,62.48,62.2,62.28,205670.0,58.0549,58.0828,57.8225,57.8969,205670.0
2022-01-13 10:10:00,62.27,62.3,62.09,62.18,178630.0,57.8876,57.9155,57.7203,57.8039,178630.0
2022-01-13 10:20:00,62.16,62.24,62.05,62.15,163660.0,57.7853,57.8597,57.6831,57.776,163660.0
2022-01-13 10:30:00,62.15,62.18,61.85,61.94,280250.0,57.776,57.8039,57.4971,57.5808,280250.0
2022-01-13 10:40:00,61.91,61.96,61.8,61.8,277720.0,57.5529,57.5994,57.4507,57.4507,277720.0
2022-01-13 10:50:00,61.77,61.83,61.64,61.69,171710.0,57.4228,57.4786,57.3019,57.3484,171710.0
2022-01-13 11:00:00,61.69,61.74,61.5,61.7,300870.0,57.3484,57.3949,57.1718,57.3577,300870.0
2022-01-13 11:10:00,61.67,61.67,61.48,61.5,211500.0,57.3298,57.3298,57.1532,57.1718,211500.0
2022-01-13 11:20:00,61.49,61.86,61.47,61.86,155630.0,57.1625,57.5064,57.1439,57.5064,155630.0
2022-01-13 11:30:00,61.87,61.9,61.75,61.89,206010.0,57.5157,57.5436,57.4042,57.5343,206010.0
2022-01-13 11:40:00,61.88,61.89,61.7,61.71,141940.0,57.525,57.5343,57.3577,57.367,141940.0
2022-01-13 11:50:00,61.72,61.77,61.62,61.64,153010.0,57.3763,57.4228,57.2833,57.3019,153010.0
2022-01-13 12:00:00,61.65,61.67,61.47,61.48,143410.0,57.3112,57.3298,57.1439,57.1532,143410.0
2022-01-13 12:10:00,61.5,61.5,61.1,61.16,197800.0,57.1718,57.1718,56.7999,56.8557,197800.0
2022-01-13 12:20:00,61.1,61.11,60.94,60.97,263590.0,56.7999,56.8092,56.6512,56.6791,263590.0
2022-01-13 12:30:00,60.93,61.1,60.88,61.05,192840.0,56.6419,56.7999,56.5954,56.7534,192840.0
2022-01-13 12:40:00,61.03,61.05,60.76,60.8,162240.0,56.7349,56.7534,56.4839,56.521,162240.0
2022-01-13 12:50:00,60.78,60.8,60.68,60.74,417030.0,56.5025,56.521,56.4095,56.4653,417030.0
2022-01-13 13:00:00,60.73,60.79,60.65,60.75,730320.0,56.456,56.5117,56.3816,56.4746,730320.0
2022-01-13 13:10:00,60.76,60.77,60.54,60.61,195650.0,56.4839,56.4932,56.2793,56.3444,195650.0
2022-01-13 13:20:00,60.61,60.75,60.51,60.63,540200.0,56.3444,56.4746,56.2515,56.363,540200.0
2022-01-13 13:30:00,60.64,60.64,60.45,60.49,248520.0,56.3723,56.3723,56.1957,56.2329,248520.0
2022-01-13 13:40:00,60.49,60.51,60.41,60.45,209420.0,56.2329,56.2515,56.1585,56.1957,209420.0
2022-01-13 13:50:00,60.46,60.54,60.38,60.54,248200.0,56.205,56.2793,56.1306,56.2793,248200.0
2022-01-13 14:00:00,60.55,60.71,60.52,60.53,192970.0,56.2886,56.4374,56.2607,56.27,192970.0
2022-01-13 14:10:00,60.52,60.56,60.33,60.35,240500.0,56.2607,56.2979,56.0841,56.1027,240500.0
2022-01-13 14:20:00,60.33,60.41,60.24,60.24,220000.0,56.0841,56.1585,56.0005,56.0005,220000.0
2022-01-13 14:30:00,60.24,60.25,59.96,59.96,930280.0,56.0005,56.0098,55.7402,55.7402,930280.0
2022-01-13 14:40:00,59.99,60.07,59.87,59.87,873110.0,55.768,55.8424,55.6565,55.6565,873110.0
2022-01-13 14:50:00,59.87,59.99,59.85,59.9,674610.0,55.6565,55.768,55.6379,55.6844,674610.0
2022-01-13 15:00:00,59.9,59.9,59.73,59.81,387360.0,55.6844,55.6844,55.5263,55.6007,387360.0
2022-01-13 15:10:00,59.8,59.89,59.73,59.83,319610.0,55.5914,55.6751,55.5263,55.6193,319610.0
2022-01-13 15:20:00,59.84,59.86,59.65,59.85,580600.0,55.6286,55.6472,55.452,55.6379,580600.0
2022-01-13 15:30:00,59.85,60.02,59.81,59.85,400170.0,55.6379,55.7959,55.6007,55.6379,400170.0
2022-01-13 15:40:00,59.9,59.94,59.8,59.83,493140.0,55.6844,55.7216,55.5914,55.6193,493140.0
2022-01-13 15:50:00,59.8,59.81,59.42,59.68,2026680.0,55.5914,55.6007,55.2382,55.4799,2026680.0
2022-01-14 09:30:00,59.6,59.93,59.35,59.89,1065790.0,55.4055,55.7123,55.1731,55.6751,1065790.0
2022-01-14 09:40:00,59.9,59.95,59.54,59.7,376860.0,55.6844,55.7309,55.3497,55.4985,376860.0
2022-01-14 09:50:00,59.72,59.88,59.63,59.72,514030.0,55.5171,55.6658,55.4334,55.5171,514030.0
2022-01-14 10:00:00,59.74,59.9,59.51,59.9,352250.0,55.5356,55.6844,55.3218,55.6844,352250.0
2022-01-14 10:10:00,59.9,60.04,59.72,59.91,209620.0,55.6844,55.8145,55.5171,55.6937,209620.0
2022-01-14 10:20:00,59.93,60.01,59.62,59.74,148980.0,55.7123,55.7866,55.4241,55.5356,148980.0
2022-01-14 10:30:00,59.68,59.74,59.51,59.62,174270.0,55.4799,55.5356,55.3218,55.4241,174270.0
2022-01-14 10:40:00,59.61,59.77,59.57,59.76,219160.0,55.4148,55.5635,55.3776,55.5542,219160.0
2022-01-14 10:50:00,59.75,59.84,59.54,59.76,136060.0,55.5449,55.6286,55.3497,55.5542,136060.0
2022-01-14 11:00:00,59.8,60.01,59.46,59.46,235770.0,55.5914,55.7866,55.2753,55.2753,235770.0
2022-01-14 11:10:00,59.45,59.52,59.26,59.3,257830.0,55.2661,55.3311,55.0894,55.1266,257830.0
2022-01-14 11:20:00,59.3,59.65,59.28,59.56,183260.0,55.1266,55.452,55.108,55.3683,183260.0
2022-01-14 11:30:00,59.54,59.95,59.51,59.86,154550.0,55.3497,55.7309,55.3218,55.6472,154550.0
2022-01-14 11:40:00,59.92,60.04,59.86,59.99,152430.0,55.703,55.8145,55.6472,55.768,152430.0
2022-01-14 11:50:00,59.96,59.98,59.86,59.9,85380.0,55.7402,55.7588,55.6472,55.6844,85380.0
2022-01-14 12:00:00,59.87,59.95,59.73,59.86,116030.0,55.6565,55.7309,55.5263,55.6472,116030.0
2022-01-14 12:10:00,59.84,59.89,59.56,59.66,273760.0,55.6286,55.6751,55.3683,55.4613,273760.0
2022-01-14 12:20:00,59.65,59.65,59.38,59.6,243460.0,55.452,55.452,55.201,55.4055,243460.0
2022-01-14 12:30:00,59.61,59.67,59.52,59.56,89990.0,55.4148,55.4706,55.3311,55.3683,89990.0
2022-01-14 12:40:00,59.55,59.57,59.33,59.37,183180.0,55.359,55.3776,55.1545,55.1917,183180.0
2022-01-14 12:50:00,59.42,59.44,59.28,59.34,110310.0,55.2382,55.2568,55.108,55.1638,110310.0
2022-01-14 13:00:00,59.34,59.45,59.33,59.36,93250.0,55.1638,55.2661,55.1545,55.1824,93250.0
2022-01-14 13:10:00,59.35,59.51,59.33,59.46,72190.0,55.1731,55.3218,55.1545,55.2753,72190.0
2022-01-14 13:20:00,59.44,59.47,59.24,59.37,147010.0,55.2568,55.2846,55.0708,55.1917,147010.0
2022-01-14 13:30:00,59.36,59.36,59.2,59.24,138830.0,55.1824,55.1824,55.0336,55.0708,138830.0
2022-01-14 13:40:00,59.24,59.35,59.23,59.3,187390.0,55.0708,55.1731,55.0615,55.1266,187390.0
2022-01-14 13:50:00,59.3,59.49,59.25,59.49,373720.0,55.1266,55.3032,55.0801,55.3032,373720.0
2022-01-14 14:00:00,59.52,59.68,59.5,59.58,123560.0,55.3311,55.4799,55.3125,55.3869,123560.0
2022-01-14 14:10:00,59.56,59.61,59.49,59.54,128200.0,55.3683,55.4148,55.3032,55.3497,128200.0
2022-01-14 14:20:00,59.54,59.61,59.45,59.46,82590.0,55.3497,55.4148,55.2661,55.2753,82590.0
2022-01-14 14:30:00,59.46,59.75,59.46,59.71,205000.0,55.2753,55.5449,55.2753,55.5078,205000.0
2022-01-14 14:40:00,59.69,59.74,59.54,59.64,96660.0,55.4892,55.5356,55.3497,55.4427,96660.0
2022-01-14 14:50:00,59.67,59.73,59.52,59.52,120120.0,55.4706,55.5263,55.3311,55.3311,120120.0
2022-01-14 15:00:00,59.55,59.71,59.52,59.62,110060.0,55.359,55.5078,55.3311,55.4241,110060.0
2022-01-14 15:10:00,59.6,59.8,59.59,59.76,98390.0,55.4055,55.5914,55.3962,55.5542,98390.0
2022-01-14 15:20:00,59.76,59.81,59.67,59.68,217500.0,55.5542,55.6007,55.4706,55.4799,217500.0
2022-01-14 15:30:00,59.68,59.75,59.65,59.66,320160.0,55.4799,55.5449,55.452,55.4613,320160.0
2022-01-14 15:40:00,59.63,59.63,59.45,59.49,442150.0,55.4334,55.4334,55.2661,55.3032,442150.0
2022-01-14 15:50:00,59.51,59.65,59.42,59.65,1613120.0,55.3218,55.452,55.2382,55.452,1613120.0
2022-01-18 09:30:00,58.83,59.1,58.25,58.38,989580.0,54.6897,54.9407,54.1505,54.2714,989580.0
2022-01-18 09:40:00,58.37,58.61,58.2,58.27,434550.0,54.2621,54.4852,54.104,54.1691,434550.0
2022-01-18 09:50:00,58.21,58.21,58.03,58.16,353920.0,54.1133,54.1133,53.946,54.0668,353920.0
2022-01-18 10:00:00,58.13,58.42,58.03,58.35,494710.0,54.039,54.3085,53.946,54.2435,494710.0
2022-01-18 10:10:00,58.32,58.72,58.32,58.64,587800.0,54.2156,54.5874,54.2156,54.5131,587800.0
2022-01-18 10:20:00,58.66,58.72,58.52,58.58,562590.0,54.5317,54.5874,54.4015,54.4573,562590.0
2022-01-18 10:30:00,58.56,58.57,58.27,58.33,307030.0,54.4387,54.448,54.1691,54.2249,307030.0
2022-01-18 10:40:00,58.32,58.55,58.3,58.4,305220.0,54.2156,54.4294,54.197,54.2899,305220.0
2022-01-18 10:50:00,58.38,58.41,58.27,58.38,188820.0,54.2714,54.2992,54.1691,54.2714,188820.0
2022-01-18 11:00:00,58.38,58.52,58.27,58.29,156580.0,54.2714,54.4015,54.1691,54.1877,156580.0
2022-01-18 11:10:00,58.39,58.44,58.33,58.43,213030.0,54.2807,54.3271,54.2249,54.3178,213030.0
2022-01-18 11:20:00,58.43,58.43,58.34,58.38,227460.0,54.3178,54.3178,54.2342,54.2714,227460.0
2022-01-18 11:30:00,58.39,58.46,58.27,58.45,417080.0,54.2807,54.3457,54.1691,54.3364,417080.0
2022-01-18 11:40:00,58.46,58.47,58.35,58.46,218090.0,54.3457,54.355,54.2435,54.3457,218090.0
2022-01-18 11:50:00,58.48,58.56,58.39,58.4,191700.0,54.3643,54.4387,54.2807,54.2899,191700.0
2022-01-18 12:00:00,58.4,58.42,58.09,58.18,296130.0,54.2899,54.3085,54.0018,54.0854,296130.0
2022-01-18 12:10:00,58.17,58.21,58.02,58.06,964900.0,54.0761,54.1133,53.9367,53.9739,964900.0
2022-01-18 12:20:00,58.06,58.07,57.95,58.0,575000.0,53.9739,53.9832,53.8716,53.9181,575000.0
2022-01-18 12:30:00,58.0,58.0,57.86,57.92,252890.0,53.9181,53.9181,53.788,53.8437,252890.0
2022-01-18 12:40:00,57.91,57.99,57.78,57.88,302900.0,53.8344,53.9088,53.7136,53.8065,302900.0
2022-01-18 12:50:00,57.89,57.93,57.75,57.76,306320.0,53.8158,53.853,53.6857,53.695,306320.0
2022-01-18 13:00:00,57.77,57.78,57.6,57.61,630370.0,53.7043,53.7136,53.5463,53.5555,630370.0
2022-01-18 13:10:00,57.61,57.83,57.6,57.76,412890.0,53.5555,53.7601,53.5463,53.695,412890.0
2022-01-18 13:20:00,57.76,57.88,57.62,57.87,245420.0,53.695,53.8065,53.5648,53.7972,245420.0
2022-01-18 13:30:00,57.85,57.86,57.7,57.81,228950.0,53.7787,53.788,53.6392,53.7415,228950.0
2022-01-18 13:40:00,57.83,58.0,57.81,57.83,373370.0,53.7601,53.9181,53.7415,53.7601,373370.0
2022-01-18 13:50:00,57.83,57.91,57.68,57.87,481290.0,53.7601,53.8344,53.6206,53.7972,481290.0
2022-01-18 14:00:00,57.88,57.92,57.78,57.8,344350.0,53.8065,53.8437,53.7136,53.7322,344350.0
2022-01-18 14:10:00,57.77,57.95,57.75,57.94,180900.0,53.7043,53.8716,53.6857,53.8623,180900.0
2022-01-18 14:20:00,57.94,57.95,57.75,57.81,306700.0,53.8623,53.8716,53.6857,53.7415,306700.0
2022-01-18 14:30:00,57.83,58.07,57.82,58.07,281710.0,53.7601,53.9832,53.7508,53.9832,281710.0
2022-01-18 14:40:00,58.05,58.06,57.96,58.01,144490.0,53.9646,53.9739,53.8809,53.9274,144490.0
2022-01-18 14:50:00,58.0,58.12,57.99,58.12,153530.0,53.9181,54.0297,53.9088,54.0297,153530.0
2022-01-18 15:00:00,58.07,58.13,57.95,57.98,209570.0,53.9832,54.039,53.8716,53.8995,209570.0
2022-01-18 15:10:00,57.97,58.12,57.86,57.91,292740.0,53.8902,54.0297,53.788,53.8344,292740.0
2022-01-18 15:20:00,57.9,58.04,57.89,58.02,207390.0,53.8251,53.9553,53.8158,53.9367,207390.0
2022-01-18 15:30:00,58.01,58.03,57.88,57.9,242490.0,53.9274,53.946,53.8065,53.8251,242490.0
2022-01-18 15:40:00,57.91,57.91,57.77,57.86,364010.0,53.8344,53.8344,53.7043,53.788,364010.0
2022-01-18 15:50:00,57.87,57.87,57.62,57.82,1432070.0,53.7972,53.7972,53.5648,53.7508,1432070.0
2022-01-19 09:30:00,58.16,58.47,57.9,58.19,559270.0,54.0668,54.355,53.8251,54.0947,559270.0
2022-01-19 09:40:00,58.21,58.3,57.94,58.13,217960.0,54.1133,54.197,53.8623,54.039,217960.0
2022-01-19 09:50:00,58.12,58.35,58.01,58.3,259480.0,54.0297,54.2435,53.9274,54.197,259480.0
2022-01-19 10:00:00,58.35,58.35,57.9,57.97,121420.0,54.2435,54.2435,53.8251,53.8902,121420.0
2022-01-19 10:10:00,57.99,58.19,57.92,58.06,119360.0,53.9088,54.0947,53.8437,53.9739,119360.0
2022-01-19 10:20:00,58.09,58.15,57.93,57.98,155100.0,54.0018,54.0575,53.853,53.8995,155100.0
2022-01-19 10:30:00,57.97,58.03,57.69,57.76,144250.0,53.8902,53.946,53.6299,53.695,144250.0
2022-01-19 10:40:00,57.73,57.73,57.43,57.43,203220.0,53.6671,53.6671,53.3882,53.3882,203220.0
2022-01-19 10:50:00,57.44,57.58,57.31,57.51,141330.0,53.3975,53.5277,53.2767,53.4626,141330.0
2022-01-19 11:00:00,57.54,57.57,57.33,57.33,90610.0,53.4905,53.5184,53.2953,53.2953,90610.0
2022-01-19 11:10:00,57.32,57.32,57.01,57.06,136210.0,53.286,53.286,52.9978,53.0443,136210.0
2022-01-19 11:20:00,57.02,57.04,56.86,56.93,356330.0,53.0071,53.0257,52.8583,52.9234,356330.0
2022-01-19 11:30:00,56.95,57.06,56.78,56.94,294460.0,52.942,53.0443,52.784,52.9327,294460.0
2022-01-19 11:40:00,56.92,56.93,56.76,56.9,495990.0,52.9141,52.9234,52.7654,52.8955,495990.0
2022-01-19 11:50:00,56.88,57.22,56.83,57.17,312620.0,52.8769,53.193,52.8304,53.1465,312620.0
2022-01-19 12:00:00,57.19,57.31,57.15,57.21,208550.0,53.1651,53.2767,53.1279,53.1837,208550.0
2022-01-19 12:10:00,57.21,57.32,57.13,57.15,272010.0,53.1837,53.286,53.1093,53.1279,272010.0
2022-01-19 12:20:00,57.16,57.31,57.15,57.27,135830.0,53.1372,53.2767,53.1279,53.2395,135830.0
2022-01-19 12:30:00,57.28,57.3,57.22,57.24,142460.0,53.2488,53.2674,53.193,53.2116,142460.0
2022-01-19 12:40:00,57.24,57.43,57.22,57.35,153030.0,53.2116,53.3882,53.193,53.3138,153030.0
2022-01-19 12:50:00,57.35,57.42,57.3,57.4,111890.0,53.3138,53.3789,53.2674,53.3603,111890.0
2022-01-19 13:00:00,57.4,57.55,57.31,57.48,195420.0,53.3603,53.4998,53.2767,53.4347,195420.0
2022-01-19 13:10:00,57.47,57.58,57.46,57.47,196990.0,53.4254,53.5277,53.4161,53.4254,196990.0
2022-01-19 13:20:00,57.46,57.52,57.35,57.35,105050.0,53.4161,53.4719,53.3138,53.3138,105050.0
2022-01-19 13:30:00,57.35,57.38,57.23,57.31,81550.0,53.3138,53.3417,53.2023,53.2767,81550.0
2022-01-19 13:40:00,57.31,57.35,57.27,57.31,48380.0,53.2767,53.3138,53.2395,53.2767,48380.0
2022-01-19 13:50:00,57.29,57.36,57.27,57.28,61290.0,53.2581,53.3231,53.2395,53.2488,61290.0
2022-01-19 14:00:00,57.27,57.34,56.95,57.08,122750.0,53.2395,53.3045,52.942,53.0628,122750.0
2022-01-19 14:10:00,57.09,57.1,56.94,57.0,83320.0,53.0721,53.0814,52.9327,52.9885,83320.0
2022-01-19 14:20:00,57.0,57.03,56.85,56.9,167680.0,52.9885,53.0164,52.849,52.8955,167680.0
2022-01-19 14:30:00,56.9,56.98,56.88,56.92,128140.0,52.8955,52.9699,52.8769,52.9141,128140.0
2022-01-19 14:40:00,56.92,57.07,56.91,56.98,107630.0,52.9141,53.0536,52.9048,52.9699,107630.0
2022-01-19 14:50:00,56.96,57.1,56.92,56.98,147500.0,52.9513,53.0814,52.9141,52.9699,147500.0
2022-01-19 15:00:00,56.98,57.03,56.9,57.0,133840.0,52.9699,53.0164,52.8955,52.9885,133840.0
2022-01-19 15:10:00,57.0,57.17,56.99,57.02,139330.0,52.9885,53.1465,52.9792,53.0071,139330.0
2022-01-19 15:20:00,57.02,57.09,56.84,56.87,152010.0,53.0071,53.0721,52.8397,52.8676,152010.0
2022-01-19 15:30:00,56.84,56.9,56.64,56.7,335160.0,52.8397,52.8955,52.6538,52.7096,335160.0
2022-01-19 15:40:00,56.69,56.87,56.68,56.71,342940.0,52.7003,52.8676,52.691,52.7189,342940.0
2022-01-19 15:50:00,56.69,56.69,56.33,56.38,1712360.0,52.7003,52.7003,52.3656,52.4121,1712360.0
2022-01-20 09:30:00,56.82,57.01,56.35,56.54,480680.0,52.8211,52.9978,52.3842,52.5609,480680.0
2022-01-20 09:40:00,56.53,56.82,56.42,56.55,255790.0,52.5516,52.8211,52.4493,52.5701,255790.0
2022-01-20 09:50:00,56.7,56.98,56.69,56.92,221650.0,52.7096,52.9699,52.7003,52.9141,221650.0
2022-01-20 10:00:00,56.92,56.94,56.71,56.77,257920.0,52.9141,52.9327,52.7189,52.7747,257920.0
2022-01-20 10:10:00,56.81,56.85,56.46,56.49,121590.0,52.8118,52.849,52.4865,52.5144,121590.0
2022-01-20 10:20:00,56.52,56.79,56.52,56.75,225100.0,52.5423,52.7933,52.5423,52.7561,225100.0
2022-01-20 10:30:00,56.74,57.0,56.66,56.79,173860.0,52.7468,52.9885,52.6724,52.7933,173860.0
2022-01-20 10:40:00,56.78,56.83,56.67,56.67,307970.0,52.784,52.8304,52.6817,52.6817,307970.0
2022-01-20 10:50:00,56.67,56.81,56.61,56.79,201440.0,52.6817,52.8118,52.6259,52.7933,201440.0
2022-01-20 11:00:00,56.76,56.95,56.76,56.86,228010.0,52.7654,52.942,52.7654,52.8583,228010.0
2022-01-20 11:10:00,56.83,56.85,56.7,56.73,320050.0,52.8304,52.849,52.7096,52.7375,320050.0
2022-01-20 11:20:00,56.71,56.82,56.67,56.81,87900.0,52.7189,52.8211,52.6817,52.8118,87900.0
2022-01-20 11:30:00,56.8,56.83,56.72,56.79,232800.0,52.8026,52.8304,52.7282,52.7933,232800.0
2022-01-20 11:40:00,56.79,56.8,56.57,56.7,129260.0,52.7933,52.8026,52.5887,52.7096,129260.0
2022-01-20 11:50:00,56.67,56.84,56.67,56.71,157760.0,52.6817,52.8397,52.6817,52.7189,157760.0
2022-01-20 12:00:00,56.71,56.76,56.7,56.73,75610.0,52.7189,52.7654,52.7096,52.7375,75610.0
2022-01-20 12:10:00,56.73,56.83,56.7,56.73,87620.0,52.7375,52.8304,52.7096,52.7375,87620.0
2022-01-20 12:20:00,56.72,56.84,56.68,56.84,85150.0,52.7282,52.8397,52.691,52.8397,85150.0
2022-01-20 12:30:00,56.85,56.88,56.83,56.87,98310.0,52.849,52.8769,52.8304,52.8676,98310.0
2022-01-20 12:40:00,56.87,56.9,56.8,56.84,177070.0,52.8676,52.8955,52.8026,52.8397,177070.0
2022-01-20 12:50:00,56.82,56.82,56.68,56.7,95210.0,52.8211,52.8211,52.691,52.7096,95210.0
2022-01-20 13:00:00,56.69,56.71,56.52,56.55,88120.0,52.7003,52.7189,52.5423,52.5701,88120.0
2022-01-20 13:10:00,56.55,56.66,56.52,56.58,61750.0,52.5701,52.6724,52.5423,52.598,61750.0
2022-01-20 13:20:00,56.56,56.68,56.56,56.59,234790.0,52.5794,52.691,52.5794,52.6073,234790.0
2022-01-20 13:30:00,56.53,56.58,56.41,56.55,162560.0,52.5516,52.598,52.44,52.5701,162560.0
2022-01-20 13:40:00,56.55,56.58,56.44,56.47,109880.0,52.5701,52.598,52.4679,52.4958,109880.0
2022-01-20 13:50:00,56.47,56.52,56.37,56.38,105490.0,52.4958,52.5423,52.4028,52.4121,105490.0
2022-01-20 14:00:00,56.4,56.54,56.35,56.51,106930.0,52.4307,52.5609,52.3842,52.533,106930.0
2022-01-20 14:10:00,56.51,56.53,56.11,56.17,180480.0,52.533,52.5516,52.1611,52.2169,180480.0
2022-01-20 14:20:00,56.18,56.24,56.1,56.1,163180.0,52.2262,52.282,52.1518,52.1518,163180.0
2022-01-20 14:30:00,56.1,56.13,55.97,56.03,174630.0,52.1518,52.1797,52.031,52.0867,174630.0
2022-01-20 14:40:00,56.02,56.05,55.85,55.94,235800.0,52.0774,52.1053,51.9194,52.0031,235800.0
2022-01-20 14:50:00,55.92,56.0,55.9,55.9,166970.0,51.9845,52.0589,51.9659,51.9659,166970.0
2022-01-20 15:00:00,55.9,56.01,55.74,55.77,241470.0,51.9659,52.0682,51.8172,51.845,241470.0
2022-01-20 15:10:00,55.76,55.84,55.63,55.72,207000.0,51.8357,51.9101,51.7149,51.7986,207000.0
2022-01-20 15:20:00,55.71,55.71,55.37,55.45,305800.0,51.7893,51.7893,51.4732,51.5476,305800.0
2022-01-20 15:30:00,55.45,55.52,55.15,55.27,434850.0,51.5476,51.6126,51.2687,51.3802,434850.0
2022-01-20 15:40:00,55.25,55.35,54.97,55.01,782110.0,51.3616,51.4546,51.1013,51.1385,782110.0
2022-01-20 15:50:00,55.0,55.06,54.68,54.77,2360720.0,51.1292,51.185,50.8318,50.9154,2360720.0
2022-01-21 09:30:00,54.95,55.06,54.4,54.83,2175400.0,51.0828,51.185,50.5715,50.9712,2175400.0
2022-01-21 09:40:00,54.82,54.88,54.18,54.67,551140.0,50.9619,51.0177,50.3669,50.8225,551140.0
2022-01-21 09:50:00,54.65,54.75,54.32,54.57,337170.0,50.8039,50.8968,50.4971,50.7295,337170.0
2022-01-21 10:00:00,54.63,54.63,54.25,54.52,541250.0,50.7853,50.7853,50.432,50.683,541250.0
2022-01-21 10:10:00,54.5,54.53,54.19,54.31,338610.0,50.6644,50.6923,50.3762,50.4878,338610.0
2022-01-21 10:20:00,54.3,54.77,54.2,54.57,319450.0,50.4785,50.9154,50.3855,50.7295,319450.0
2022-01-21 10:30:00,54.52,55.2,54.48,54.78,333560.0,50.683,51.3152,50.6458,50.9247,333560.0
2022-01-21 10:40:00,54.74,55.07,54.6,55.0,578380.0,50.8875,51.1943,50.7574,51.1292,578380.0
2022-01-21 10:50:00,55.04,55.36,55.02,55.11,297740.0,51.1664,51.4639,51.1478,51.2315,297740.0
2022-01-21 11:00:00,55.12,55.48,55.02,55.46,238600.0,51.2408,51.5755,51.1478,51.5569,238600.0
2022-01-21 11:10:00,55.45,55.54,55.15,55.26,191610.0,51.5476,51.6312,51.2687,51.3709,191610.0
2022-01-21 11:20:00,55.28,55.47,55.22,55.33,147070.0,51.3895,51.5662,51.3338,51.436,147070.0
2022-01-21 11:30:00,55.33,55.33,54.8,54.84,245810.0,51.436,51.436,50.9433,50.9805,245810.0
2022-01-21 11:40:00,54.87,54.92,54.64,54.79,285080.0,51.0084,51.0549,50.7946,50.934,285080.0
2022-01-21 11:50:00,54.8,54.86,54.56,54.86,122530.0,50.9433,50.9991,50.7202,50.9991,122530.0
2022-01-21 12:00:00,54.83,54.95,54.74,54.8,224690.0,50.9712,51.0828,50.8875,50.9433,224690.0
2022-01-21 12:10:00,54.79,54.79,54.55,54.62,114450.0,50.934,50.934,50.7109,50.776,114450.0
2022-01-21 12:20:00,54.59,54.75,54.53,54.6,96360.0,50.7481,50.8968,50.6923,50.7574,96360.0
2022-01-21 12:30:00,54.56,54.77,54.52,54.63,127010.0,50.7202,50.9154,50.683,50.7853,127010.0
2022-01-21 12:40:00,54.65,54.72,54.5,54.52,122970.0,50.8039,50.8689,50.6644,50.683,122970.0
2022-01-21 12:50:00,54.5,54.64,54.48,54.53,177430.0,50.6644,50.7946,50.6458,50.6923,177430.0
2022-01-21 13:00:00,54.58,54.63,54.51,54.57,203700.0,50.7388,50.7853,50.6737,50.7295,203700.0
2022-01-21 13:10:00,54.61,54.73,54.46,54.5,412380.0,50.7667,50.8782,50.6272,50.6644,412380.0
2022-01-21 13:20:00,54.5,54.5,54.23,54.3,276650.0,50.6644,50.6644,50.4134,50.4785,276650.0
2022-01-21 13:30:00,54.3,54.45,54.27,54.43,388820.0,50.4785,50.6179,50.4506,50.5993,388820.0
2022-01-21 13:40:00,54.44,54.62,54.32,54.45,267000.0,50.6086,50.776,50.4971,50.6179,267000.0
2022-01-21 13:50:00,54.54,54.59,54.31,54.36,240770.0,50.7016,50.7481,50.4878,50.5343,240770.0
2022-01-21 14:00:00,54.39,54.48,54.31,54.42,296830.0,50.5622,50.6458,50.4878,50.5901,296830.0
2022-01-21 14:10:00,54.45,54.5,54.36,54.38,136920.0,50.6179,50.6644,50.5343,50.5529,136920.0
2022-01-21 14:20:00,54.35,54.45,54.06,54.06,246770.0,50.525,50.6179,50.2554,50.2554,246770.0
2022-01-21 14:30:00,54.07,54.14,53.92,54.12,351590.0,50.2647,50.3298,50.1252,50.3112,351590.0
2022-01-21 14:40:00,54.12,54.24,54.11,54.18,208350.0,50.3112,50.4227,50.3019,50.3669,208350.0
2022-01-21 14:50:00,54.15,54.15,53.87,53.87,167960.0,50.3391,50.3391,50.0788,50.0788,167960.0
2022-01-21 15:00:00,53.89,53.98,53.71,53.81,402760.0,50.0974,50.181,49.93,50.023,402760.0
2022-01-21 15:10:00,53.8,53.99,53.72,53.87,404210.0,50.0137,50.1903,49.9393,50.0788,404210.0
2022-01-21 15:20:00,53.84,53.86,53.55,53.59,450610.0,50.0509,50.0695,49.7813,49.8185,450610.0
2022-01-21 15:30:00,53.59,53.82,53.59,53.7,570320.0,49.8185,50.0323,49.8185,49.9207,570320.0
2022-01-21 15:40:00,53.71,53.87,53.5,53.61,994640.0,49.93,50.0788,49.7348,49.8371,994640.0
2022-01-21 15:50:00,53.61,53.61,53.13,53.34,2628290.0,49.8371,49.8371,49.3908,49.5861,2628290.0
2022-01-24 09:30:00,53.0,53.14,52.58,52.94,1577380.0,49.27,49.4001,48.8795,49.2142,1577380.0
2022-01-24 09:40:00,52.92,53.06,52.49,52.81,652420.0,49.1956,49.3258,48.7959,49.0934,652420.0
2022-01-24 09:50:00,52.83,53.04,52.53,52.53,649600.0,49.112,49.3072,48.8331,48.8331,649600.0
2022-01-24 10:00:00,52.54,52.69,52.13,52.18,506800.0,48.8424,48.9818,48.4612,48.5077,506800.0
2022-01-24 10:10:00,52.14,52.4,51.93,52.26,517280.0,48.4705,48.7122,48.2753,48.5821,517280.0
2022-01-24 10:20:00,52.28,52.87,52.26,52.61,332070.0,48.6007,49.1491,48.5821,48.9074,332070.0
2022-01-24 10:30:00,52.59,53.06,52.59,52.8,438800.0,48.8888,49.3258,48.8888,49.0841,438800.0
2022-01-24 10:40:00,52.77,52.93,52.48,52.49,454730.0,49.0562,49.2049,48.7866,48.7959,454730.0
2022-01-24 10:50:00,52.48,53.09,52.48,52.86,306570.0,48.7866,49.3537,48.7866,49.1398,306570.0
2022-01-24 11:00:00,52.91,52.98,52.74,52.8,293300.0,49.1863,49.2514,49.0283,49.0841,293300.0
2022-01-24 11:10:00,52.75,52.83,52.52,52.53,409620.0,49.0376,49.112,48.8238,48.8331,409620.0
2022-01-24 11:20:00,52.54,52.81,52.49,52.67,200380.0,48.8424,49.0934,48.7959,48.9632,200380.0
2022-01-24 11:30:00,52.67,52.74,52.28,52.37,293270.0,48.9632,49.0283,48.6007,48.6843,293270.0
2022-01-24 11:40:00,52.39,52.45,51.83,51.86,530490.0,48.7029,48.7587,48.1823,48.2102,530490.0
2022-01-24 11:50:00,51.84,52.23,51.84,52.21,252030.0,48.1916,48.5542,48.1916,48.5356,252030.0
2022-01-24 12:00:00,52.17,52.23,51.74,51.8,365330.0,48.4984,48.5542,48.0987,48.1544,365330.0
2022-01-24 12:10:00,51.78,51.81,51.34,51.51,888200.0,48.1358,48.1637,47.7268,47.8849,888200.0
2022-01-24 12:20:00,51.49,51.75,51.38,51.56,568300.0,47.8663,48.108,47.764,47.9313,568300.0
2022-01-24 12:30:00,51.57,51.76,51.46,51.62,296290.0,47.9406,48.1173,47.8384,47.9871,296290.0
2022-01-24 12:40:00,51.63,52.05,51.5,52.05,438210.0,47.9964,48.3868,47.8756,48.3868,438210.0
2022-01-24 12:50:00,52.01,52.46,51.96,52.25,505760.0,48.3497,48.768,48.3032,48.5728,505760.0
2022-01-24 13:00:00,52.24,52.89,52.15,52.86,462960.0,48.5635,49.1677,48.4798,49.1398,462960.0
2022-01-24 13:10:00,52.84,53.15,52.83,53.04,382440.0,49.1212,49.4094,49.112,49.3072,382440.0
2022-01-24 13:20:00,53.09,53.09,52.62,52.62,267910.0,49.3537,49.3537,48.9167,48.9167,267910.0
2022-01-24 13:30:00,52.63,52.96,52.58,52.92,511070.0,48.926,49.2328,48.8795,49.1956,511070.0
2022-01-24 13:40:00,52.92,53.2,52.6,53.16,371010.0,49.1956,49.4559,48.8981,49.4187,371010.0
2022-01-24 13:50:00,53.24,53.5,53.19,53.5,480140.0,49.4931,49.7348,49.4466,49.7348,480140.0
2022-01-24 14:00:00,53.5,53.77,53.49,53.67,318500.0,49.7348,49.9858,49.7255,49.8928,318500.0
2022-01-24 14:10:00,53.61,53.76,53.13,53.21,631740.0,49.8371,49.9765,49.3908,49.4652,631740.0
2022-01-24 14:20:00,53.22,53.37,52.85,53.01,419270.0,49.4745,49.6139,49.1305,49.2793,419270.0
2022-01-24 14:30:00,53.01,53.29,52.62,52.75,476330.0,49.2793,49.5396,48.9167,49.0376,476330.0
2022-01-24 14:40:00,52.75,53.06,52.58,52.99,917820.0,49.0376,49.3258,48.8795,49.2607,917820.0
2022-01-24 14:50:00,52.99,53.28,52.95,53.26,758430.0,49.2607,49.5303,49.2235,49.5117,758430.0
2022-01-24 15:00:00,53.26,53.47,53.09,53.32,726660.0,49.5117,49.7069,49.3537,49.5675,726660.0
2022-01-24 15:10:00,53.31,54.04,53.31,53.48,1617890.0,49.5582,50.2368,49.5582,49.7162,1617890.0
2022-01-24 15:20:00,53.52,54.09,53.49,53.89,605050.0,49.7534,50.2833,49.7255,50.0974,605050.0
2022-01-24 15:30:00,53.87,54.35,53.74,54.27,670450.0,50.0788,50.525,49.9579,50.4506,670450.0
2022-01-24 15:40:00,54.24,54.28,53.61,54.03,836780.0,50.4227,50.4599,49.8371,50.2275,836780.0
2022-01-24 15:50:00,54.07,54.26,53.9,54.21,5945760.0,50.2647,50.4413,50.1066,50.3948,5945760.0
2022-01-25 09:30:00,52.85,53.33,52.6,53.15,924110.0,49.1305,49.5768,48.8981,49.4094,924110.0
2022-01-25 09:40:00,53.17,53.18,52.73,52.87,426950.0,49.428,49.4373,49.019,49.1491,426950.0
2022-01-25 09:50:00,52.82,53.02,52.48,52.8,801040.0,49.1027,49.2886,48.7866,49.0841,801040.0
2022-01-25 10:00:00,52.84,52.86,52.42,52.62,622560.0,49.1212,49.1398,48.7308,48.9167,622560.0
2022-01-25 10:10:00,52.59,52.91,52.48,52.8,346350.0,48.8888,49.1863,48.7866,49.0841,346350.0
2022-01-25 10:20:00,52.78,53.38,52.61,53.31,237450.0,49.0655,49.6232,48.9074,49.5582,237450.0
2022-01-25 10:30:00,53.33,53.35,52.96,53.05,390090.0,49.5768,49.5954,49.2328,49.3165,390090.0
2022-01-25 10:40:00,53.04,53.67,52.92,53.6,337110.0,49.3072,49.8928,49.1956,49.8278,337110.0
2022-01-25 10:50:00,53.64,53.72,53.23,53.36,447600.0,49.8649,49.9393,49.4838,49.6047,447600.0
2022-01-25 11:00:00,53.32,53.7,53.23,53.31,174380.0,49.5675,49.9207,49.4838,49.5582,174380.0
2022-01-25 11:10:00,53.45,53.67,53.21,53.63,211380.0,49.6883,49.8928,49.4652,49.8557,211380.0
2022-01-25 11:20:00,53.62,53.71,53.36,53.6,369350.0,49.8464,49.93,49.6047,49.8278,369350.0
2022-01-25 11:30:00,53.6,53.69,53.18,53.26,373550.0,49.8278,49.9114,49.4373,49.5117,373550.0
2022-01-25 11:40:00,53.27,53.58,53.25,53.55,499900.0,49.521,49.8092,49.5024,49.7813,499900.0
2022-01-25 11:50:00,53.46,53.62,53.21,53.29,262640.0,49.6976,49.8464,49.4652,49.5396,262640.0
2022-01-25 12:00:00,53.23,53.69,53.21,53.62,232950.0,49.4838,49.9114,49.4652,49.8464,232950.0
2022-01-25 12:10:00,53.62,53.71,53.33,53.49,260820.0,49.8464,49.93,49.5768,49.7255,260820.0
2022-01-25 12:20:00,53.48,53.75,53.42,53.64,252070.0,49.7162,49.9672,49.6604,49.8649,252070.0
2022-01-25 12:30:00,53.59,53.63,53.39,53.44,319370.0,49.8185,49.8557,49.6325,49.679,319370.0
2022-01-25 12:40:00,53.41,53.5,53.26,53.35,155780.0,49.6511,49.7348,49.5117,49.5954,155780.0
2022-01-25 12:50:00,53.35,53.57,53.26,53.55,165960.0,49.5954,49.7999,49.5117,49.7813,165960.0
2022-01-25 13:00:00,53.54,53.58,53.37,53.44,532370.0,49.772,49.8092,49.6139,49.679,532370.0
2022-01-25 13:10:00,53.45,53.62,53.41,53.58,237030.0,49.6883,49.8464,49.6511,49.8092,237030.0
2022-01-25 13:20:00,53.57,53.76,53.47,53.75,193460.0,49.7999,49.9765,49.7069,49.9672,193460.0
2022-01-25 13:30:00,53.71,53.95,53.66,53.95,194440.0,49.93,50.1531,49.8835,50.1531,194440.0
2022-01-25 13:40:00,53.9,54.16,53.84,54.13,234880.0,50.1066,50.3484,50.0509,50.3205,234880.0
2022-01-25 13:50:00,54.15,54.38,54.12,54.36,386680.0,50.3391,50.5529,50.3112,50.5343,386680.0
2022-01-25 14:00:00,54.37,54.41,54.07,54.08,365980.0,50.5436,50.5808,50.2647,50.274,365980.0
2022-01-25 14:10:00,54.09,54.43,54.09,54.39,227300.0,50.2833,50.5993,50.2833,50.5622,227300.0
2022-01-25 14:20:00,54.35,54.48,54.23,54.28,243790.0,50.525,50.6458,50.4134,50.4599,243790.0
2022-01-25 14:30:00,54.28,54.32,54.06,54.31,263060.0,50.4599,50.4971,50.2554,50.4878,263060.0
2022-01-25 14:40:00,54.32,54.48,54.32,54.33,528280.0,50.4971,50.6458,50.4971,50.5064,528280.0
2022-01-25 14:50:00,54.3,54.54,54.29,54.51,342270.0,50.4785,50.7016,50.4692,50.6737,342270.0
2022-01-25 15:00:00,54.5,54.51,54.05,54.15,350870.0,50.6644,50.6737,50.2461,50.3391,350870.0
2022-01-25 15:10:00,54.15,54.39,54.1,54.36,387900.0,50.3391,50.5622,50.2926,50.5343,387900.0
2022-01-25 15:20:00,54.35,54.35,53.77,53.83,345190.0,50.525,50.525,49.9858,50.0416,345190.0
2022-01-25 15:30:00,53.82,53.91,53.6,53.87,333280.0,50.0323,50.1159,49.8278,50.0788,333280.0
2022-01-25 15:40:00,53.9,54.04,53.72,53.76,617740.0,50.1066,50.2368,49.9393,49.9765,617740.0
2022-01-25 15:50:00,53.76,53.77,53.32,53.38,2265940.0,49.9765,49.9858,49.5675,49.6232,2265940.0
2022-01-26 09:30:00,55.2,55.65,55.1,55.34,1911240.0,51.3152,51.7335,51.2222,51.4453,1911240.0
2022-01-26 09:40:00,55.33,55.62,55.28,55.61,1001560.0,51.436,51.7056,51.3895,51.6963,1001560.0
2022-01-26 09:50:00,55.63,55.79,55.48,55.71,402040.0,51.7149,51.8636,51.5755,51.7893,402040.0
2022-01-26 10:00:00,55.74,55.9,55.61,55.7,611790.0,51.8172,51.9659,51.6963,51.78,611790.0
2022-01-26 10:10:00,55.64,55.72,55.4,55.65,351710.0,51.7242,51.7986,51.5011,51.7335,351710.0
2022-01-26 10:20:00,55.58,55.62,55.18,55.28,685390.0,51.6684,51.7056,51.2966,51.3895,685390.0
2022-01-26 10:30:00,55.25,55.6,55.01,55.41,525130.0,51.3616,51.687,51.1385,51.5104,525130.0
2022-01-26 10:40:00,55.43,55.54,55.24,55.27,278160.0,51.529,51.6312,51.3523,51.3802,278160.0
2022-01-26 10:50:00,55.27,55.58,55.23,55.54,317790.0,51.3802,51.6684,51.343,51.6312,317790.0
2022-01-26 11:00:00,55.54,55.76,55.45,55.76,475040.0,51.6312,51.8357,51.5476,51.8357,475040.0
2022-01-26 11:10:00,55.76,55.92,55.72,55.91,217980.0,51.8357,51.9845,51.7986,51.9752,217980.0
2022-01-26 11:20:00,55.95,56.04,55.83,55.94,440020.0,52.0124,52.096,51.9008,52.0031,440020.0
2022-01-26 11:30:00,55.96,56.19,55.91,56.16,525910.0,52.0217,52.2355,51.9752,52.2076,525910.0
2022-01-26 11:40:00,56.16,56.28,56.11,56.22,407060.0,52.2076,52.3191,52.1611,52.2634,407060.0
2022-01-26 11:50:00,56.25,56.37,56.13,56.32,415410.0,52.2913,52.4028,52.1797,52.3563,415410.0
2022-01-26 12:00:00,56.3,56.33,56.09,56.28,353130.0,52.3377,52.3656,52.1425,52.3191,353130.0
2022-01-26 12:10:00,56.28,56.46,56.25,56.38,300860.0,52.3191,52.4865,52.2913,52.4121,300860.0
2022-01-26 12:20:00,56.41,56.63,56.36,56.62,375510.0,52.44,52.6445,52.3935,52.6352,375510.0
2022-01-26 12:30:00,56.64,56.74,56.5,56.7,455860.0,52.6538,52.7468,52.5237,52.7096,455860.0
2022-01-26 12:40:00,56.72,56.83,56.69,56.75,400660.0,52.7282,52.8304,52.7003,52.7561,400660.0
2022-01-26 12:50:00,56.77,56.84,56.69,56.8,352580.0,52.7747,52.8397,52.7003,52.8026,352580.0
2022-01-26 13:00:00,56.82,56.83,56.58,56.74,959870.0,52.8211,52.8304,52.598,52.7468,959870.0
2022-01-26 13:10:00,56.77,56.84,56.65,56.66,406720.0,52.7747,52.8397,52.6631,52.6724,406720.0
2022-01-26 13:20:00,56.67,56.78,56.6,56.72,689640.0,52.6817,52.784,52.6166,52.7282,689640.0
2022-01-26 13:30:00,56.7,56.81,56.62,56.71,340640.0,52.7096,52.8118,52.6352,52.7189,340640.0
2022-01-26 13:40:00,56.7,56.79,56.62,56.74,433400.0,52.7096,52.7933,52.6352,52.7468,433400.0
2022-01-26 13:50:00,56.74,57.06,56.72,56.87,564260.0,52.7468,53.0443,52.7282,52.8676,564260.0
2022-01-26 14:00:00,56.83,57.42,56.83,57.11,358880.0,52.8304,53.3789,52.8304,53.0907,358880.0
2022-01-26 14:10:00,57.15,57.24,56.43,56.71,933050.0,53.1279,53.2116,52.4586,52.7189,933050.0
2022-01-26 14:20:00,56.75,57.15,56.54,57.05,502100.0,52.7561,53.1279,52.5609,53.035,502100.0
2022-01-26 14:30:00,57.08,57.3,56.47,57.22,855560.0,53.0628,53.2674,52.4958,53.193,855560.0
2022-01-26 14:40:00,57.22,57.22,56.19,56.28,1361990.0,53.193,53.193,52.2355,52.3191,1361990.0
2022-01-26 14:50:00,56.32,56.47,56.14,56.45,640580.0,52.3563,52.4958,52.189,52.4772,640580.0
2022-01-26 15:00:00,56.38,56.41,55.28,55.28,1086530.0,52.4121,52.44,51.3895,51.3895,1086530.0
2022-01-26 15:10:00,55.31,55.77,55.26,55.26,627240.0,51.4174,51.845,51.3709,51.3709,627240.0
2022-01-26 15:20:00,55.31,55.9,55.06,55.89,799410.0,51.4174,51.9659,51.185,51.9566,799410.0
2022-01-26 15:30:00,55.83,55.88,55.26,55.51,683020.0,51.9008,51.9473,51.3709,51.6033,683020.0
2022-01-26 15:40:00,55.54,55.89,55.42,55.73,710440.0,51.6312,51.9566,51.5197,51.8079,710440.0
2022-01-26 15:50:00,55.58,55.86,55.28,55.71,2234350.0,51.6684,51.9287,51.3895,51.7893,2234350.0
2022-01-27 09:30:00,57.03,57.03,56.4,56.5,1355290.0,53.0164,53.0164,52.4307,52.5237,1355290.0
2022-01-27 09:40:00,56.54,56.94,56.4,56.48,359810.0,52.5609,52.9327,52.4307,52.5051,359810.0
2022-01-27 09:50:00,56.52,56.53,55.92,56.19,322460.0,52.5423,52.5516,51.9845,52.2355,322460.0
2022-01-27 10:00:00,56.34,56.34,55.86,56.18,193040.0,52.3749,52.3749,51.9287,52.2262,193040.0
2022-01-27 10:10:00,56.15,56.32,56.05,56.11,352030.0,52.1983,52.3563,52.1053,52.1611,352030.0
2022-01-27 10:20:00,56.11,56.22,55.62,55.62,703260.0,52.1611,52.2634,51.7056,51.7056,703260.0
2022-01-27 10:30:00,55.63,55.73,55.44,55.49,182970.0,51.7149,51.8079,51.5383,51.5847,182970.0
2022-01-27 10:40:00,55.48,55.79,55.43,55.56,295250.0,51.5755,51.8636,51.529,51.6498,295250.0
2022-01-27 10:50:00,55.56,55.86,55.55,55.78,224690.0,51.6498,51.9287,51.6405,51.8543,224690.0
2022-01-27 11:00:00,55.81,55.86,55.59,55.62,389070.0,51.8822,51.9287,51.6777,51.7056,389070.0
2022-01-27 11:10:00,55.64,55.82,55.46,55.58,209190.0,51.7242,51.8915,51.5569,51.6684,209190.0
2022-01-27 11:20:00,55.58,55.6,55.29,55.42,196370.0,51.6684,51.687,51.3988,51.5197,196370.0
2022-01-27 11:30:00,55.47,55.8,55.43,55.64,99400.0,51.5662,51.8729,51.529,51.7242,99400.0
2022-01-27 11:40:00,55.7,55.84,55.63,55.69,155340.0,51.78,51.9101,51.7149,51.7707,155340.0
2022-01-27 11:50:00,55.64,55.82,55.58,55.71,244010.0,51.7242,51.8915,51.6684,51.7893,244010.0
2022-01-27 12:00:00,55.68,55.75,55.44,55.47,197060.0,51.7614,51.8264,51.5383,51.5662,197060.0
2022-01-27 12:10:00,55.49,55.5,55.16,55.24,225230.0,51.5847,51.594,51.278,51.3523,225230.0
2022-01-27 12:20:00,55.24,55.34,55.12,55.22,171110.0,51.3523,51.4453,51.2408,51.3338,171110.0
2022-01-27 12:30:00,55.21,55.27,54.93,54.99,183350.0,51.3245,51.3802,51.0642,51.1199,183350.0
2022-01-27 12:40:00,55.0,55.1,54.83,54.88,140610.0,51.1292,51.2222,50.9712,51.0177,140610.0
2022-01-27 12:50:00,54.92,55.28,54.89,55.2,211750.0,51.0549,51.3895,51.027,51.3152,211750.0
2022-01-27 13:00:00,55.27,55.35,54.89,54.91,375150.0,51.3802,51.4546,51.027,51.0456,375150.0
2022-01-27 13:10:00,54.9,54.9,54.57,54.6,737850.0,51.0363,51.0363,50.7295,50.7574,737850.0
2022-01-27 13:20:00,54.58,54.58,54.41,54.47,294300.0,50.7388,50.7388,50.5808,50.6365,294300.0
2022-01-27 13:30:00,54.44,54.68,54.41,54.41,295510.0,50.6086,50.8318,50.5808,50.5808,295510.0
2022-01-27 13:40:00,54.39,54.62,54.34,54.58,318730.0,50.5622,50.776,50.5157,50.7388,318730.0
2022-01-27 13:50:00,54.58,54.85,54.48,54.69,285090.0,50.7388,50.9898,50.6458,50.8411,285090.0
2022-01-27 14:00:00,54.71,54.92,54.69,54.76,732220.0,50.8596,51.0549,50.8411,50.9061,732220.0
2022-01-27 14:10:00,54.76,54.81,54.45,54.52,151740.0,50.9061,50.9526,50.6179,50.683,151740.0
2022-01-27 14:20:00,54.48,54.51,54.2,54.3,332800.0,50.6458,50.6737,50.3855,50.4785,332800.0
2022-01-27 14:30:00,54.28,54.36,54.1,54.36,160270.0,50.4599,50.5343,50.2926,50.5343,160270.0
2022-01-27 14:40:00,54.37,54.67,54.37,54.54,199240.0,50.5436,50.8225,50.5436,50.7016,199240.0
2022-01-27 14:50:00,54.54,54.59,54.39,54.46,228720.0,50.7016,50.7481,50.5622,50.6272,228720.0
2022-01-27 15:00:00,54.5,54.61,54.36,54.49,219060.0,50.6644,50.7667,50.5343,50.6551,219060.0
2022-01-27 15:10:00,54.46,54.5,54.15,54.34,197880.0,50.6272,50.6644,50.3391,50.5157,197880.0
2022-01-27 15:20:00,54.4,54.53,54.19,54.45,176900.0,50.5715,50.6923,50.3762,50.6179,176900.0
2022-01-27 15:30:00,54.45,54.62,54.34,54.39,348000.0,50.6179,50.776,50.5157,50.5622,348000.0
2022-01-27 15:40:00,54.39,54.97,54.34,54.65,652170.0,50.5622,51.1013,50.5157,50.8039,652170.0
2022-01-27 15:50:00,54.58,54.58,54.18,54.19,1903440.0,50.7388,50.7388,50.3669,50.3762,1903440.0
2022-01-28 09:30:00,54.37,54.71,53.59,53.71,429590.0,50.5436,50.8596,49.8185,49.93,429590.0
2022-01-28 09:40:00,53.72,53.92,53.45,53.76,271110.0,49.9393,50.1252,49.6883,49.9765,271110.0
2022-01-28 09:50:00,53.77,53.78,53.24,53.49,162120.0,49.9858,49.9951,49.4931,49.7255,162120.0
2022-01-28 10:00:00,53.54,53.71,53.27,53.58,233310.0,49.772,49.93,49.521,49.8092,233310.0
2022-01-28 10:10:00,53.57,54.1,53.57,54.1,137830.0,49.7999,50.2926,49.7999,50.2926,137830.0
2022-01-28 10:20:00,54.15,54.19,53.75,53.82,193190.0,50.3391,50.3762,49.9672,50.0323,193190.0
2022-01-28 10:30:00,53.79,53.89,53.51,53.82,151770.0,50.0044,50.0974,49.7441,50.0323,151770.0
2022-01-28 10:40:00,53.78,54.31,53.6,54.24,370030.0,49.9951,50.4878,49.8278,50.4227,370030.0
2022-01-28 10:50:00,54.26,54.62,54.24,54.58,244280.0,50.4413,50.776,50.4227,50.7388,244280.0
2022-01-28 11:00:00,54.61,54.61,54.26,54.43,188290.0,50.7667,50.7667,50.4413,50.5993,188290.0
2022-01-28 11:10:00,54.47,55.11,54.47,54.92,360290.0,50.6365,51.2315,50.6365,51.0549,360290.0
2022-01-28 11:20:00,54.94,55.01,54.79,54.85,232670.0,51.0735,51.1385,50.934,50.9898,232670.0
2022-01-28 11:30:00,54.87,55.05,54.65,55.01,199230.0,51.0084,51.1757,50.8039,51.1385,199230.0
2022-01-28 11:40:00,55.01,55.03,54.83,54.86,219150.0,51.1385,51.1571,50.9712,50.9991,219150.0
2022-01-28 11:50:00,54.91,55.45,54.9,55.34,252550.0,51.0456,51.5476,51.0363,51.4453,252550.0
2022-01-28 12:00:00,55.3,55.36,55.11,55.19,253900.0,51.4081,51.4639,51.2315,51.3059,253900.0
2022-01-28 12:10:00,55.15,55.15,54.9,55.04,146790.0,51.2687,51.2687,51.0363,51.1664,146790.0
2022-01-28 12:20:00,55.05,55.06,54.67,54.79,402020.0,51.1757,51.185,50.8225,50.934,402020.0
2022-01-28 12:30:00,54.8,54.9,54.74,54.77,259250.0,50.9433,51.0363,50.8875,50.9154,259250.0
2022-01-28 12:40:00,54.71,54.92,54.71,54.79,150050.0,50.8596,51.0549,50.8596,50.934,150050.0
2022-01-28 12:50:00,54.8,54.8,54.62,54.62,208050.0,50.9433,50.9433,50.776,50.776,208050.0
2022-01-28 13:00:00,54.63,54.85,54.63,54.85,157750.0,50.7853,50.9898,50.7853,50.9898,157750.0
2022-01-28 13:10:00,54.83,54.89,54.75,54.79,159530.0,50.9712,51.027,50.8968,50.934,159530.0
2022-01-28 13:20:00,54.77,54.79,54.62,54.7,153800.0,50.9154,50.934,50.776,50.8503,153800.0
2022-01-28 13:30:00,54.73,54.9,54.71,54.84,342550.0,50.8782,51.0363,50.8596,50.9805,342550.0
2022-01-28 13:40:00,54.81,54.94,54.79,54.85,285560.0,50.9526,51.0735,50.934,50.9898,285560.0
2022-01-28 13:50:00,54.82,55.09,54.82,55.02,250410.0,50.9619,51.2129,50.9619,51.1478,250410.0
2022-01-28 14:00:00,55.01,55.08,54.61,54.66,389170.0,51.1385,51.2036,50.7667,50.8132,389170.0
2022-01-28 14:10:00,54.64,54.69,54.47,54.5,404640.0,50.7946,50.8411,50.6365,50.6644,404640.0
2022-01-28 14:20:00,54.49,54.49,54.3,54.3,148100.0,50.6551,50.6551,50.4785,50.4785,148100.0
2022-01-28 14:30:00,54.3,54.46,54.23,54.45,179360.0,50.4785,50.6272,50.4134,50.6179,179360.0
2022-01-28 14:40:00,54.55,54.67,54.39,54.67,351400.0,50.7109,50.8225,50.5622,50.8225,351400.0
2022-01-28 14:50:00,54.64,54.96,54.59,54.91,245750.0,50.7946,51.092,50.7481,51.0456,245750.0
2022-01-28 15:00:00,54.95,55.02,54.88,54.96,156920.0,51.0828,51.1478,51.0177,51.092,156920.0
2022-01-28 15:10:00,54.9,55.06,54.86,55.05,435960.0,51.0363,51.185,50.9991,51.1757,435960.0
2022-01-28 15:20:00,55.02,55.2,55.01,55.1,382740.0,51.1478,51.3152,51.1385,51.2222,382740.0
2022-01-28 15:30:00,55.1,55.41,55.0,55.34,284660.0,51.2222,51.5104,51.1292,51.4453,284660.0
2022-01-28 15:40:00,55.34,55.54,55.28,55.52,317150.0,51.4453,51.6312,51.3895,51.6126,317150.0
2022-01-28 15:50:00,55.54,56.05,55.54,56.01,2237810.0,51.6312,52.1053,51.6312,52.0682,2237810.0
2022-01-31 09:30:00,55.89,56.48,55.6,56.44,532470.0,51.9566,52.5051,51.687,52.4679,532470.0
2022-01-31 09:40:00,56.49,56.82,56.49,56.66,401340.0,52.5144,52.8211,52.5144,52.6724,401340.0
2022-01-31 09:50:00,56.69,57.09,56.52,57.07,375880.0,52.7003,53.0721,52.5423,53.0536,375880.0
2022-01-31 10:00:00,57.1,57.55,57.0,57.55,582800.0,53.0814,53.4998,52.9885,53.4998,582800.0
2022-01-31 10:10:00,57.55,57.73,57.25,57.3,668580.0,53.4998,53.6671,53.2209,53.2674,668580.0
2022-01-31 10:20:00,57.35,57.55,57.06,57.06,677880.0,53.3138,53.4998,53.0443,53.0443,677880.0
2022-01-31 10:30:00,57.09,57.56,57.08,57.36,374060.0,53.0721,53.5091,53.0628,53.3231,374060.0
2022-01-31 10:40:00,57.41,57.54,57.28,57.45,239260.0,53.3696,53.4905,53.2488,53.4068,239260.0
2022-01-31 10:50:00,57.43,57.62,57.4,57.54,320300.0,53.3882,53.5648,53.3603,53.4905,320300.0
2022-01-31 11:00:00,57.57,57.84,57.51,57.56,382760.0,53.5184,53.7694,53.4626,53.5091,382760.0
2022-01-31 11:10:00,57.54,57.55,57.35,57.41,264280.0,53.4905,53.4998,53.3138,53.3696,264280.0
2022-01-31 11:20:00,57.43,57.51,57.25,57.27,317410.0,53.3882,53.4626,53.2209,53.2395,317410.0
2022-01-31 11:30:00,57.3,57.59,57.25,57.43,130180.0,53.2674,53.537,53.2209,53.3882,130180.0
2022-01-31 11:40:00,57.45,57.48,57.3,57.47,191620.0,53.4068,53.4347,53.2674,53.4254,191620.0
2022-01-31 11:50:00,57.46,57.71,57.45,57.68,307230.0,53.4161,53.6485,53.4068,53.6206,307230.0
2022-01-31 12:00:00,57.72,57.79,57.63,57.68,310600.0,53.6578,53.7229,53.5741,53.6206,310600.0
2022-01-31 12:10:00,57.7,57.73,57.55,57.69,201790.0,53.6392,53.6671,53.4998,53.6299,201790.0
2022-01-31 12:20:00,57.67,57.74,57.47,57.52,236530.0,53.6113,53.6764,53.4254,53.4719,236530.0
2022-01-31 12:30:00,57.54,57.67,57.53,57.64,182280.0,53.4905,53.6113,53.4812,53.5834,182280.0
2022-01-31 12:40:00,57.65,57.9,57.63,57.9,359760.0,53.5927,53.8251,53.5741,53.8251,359760.0
2022-01-31 12:50:00,57.89,57.91,57.72,57.8,342000.0,53.8158,53.8344,53.6578,53.7322,342000.0
2022-01-31 13:00:00,57.81,57.81,57.62,57.65,230290.0,53.7415,53.7415,53.5648,53.5927,230290.0
2022-01-31 13:10:00,57.65,57.76,57.59,57.71,160410.0,53.5927,53.695,53.537,53.6485,160410.0
2022-01-31 13:20:00,57.72,57.76,57.59,57.6,156030.0,53.6578,53.695,53.537,53.5463,156030.0
2022-01-31 13:30:00,57.62,57.66,57.5,57.63,140200.0,53.5648,53.602,53.4533,53.5741,140200.0
2022-01-31 13:40:00,57.63,57.73,57.55,57.65,166950.0,53.5741,53.6671,53.4998,53.5927,166950.0
2022-01-31 13:50:00,57.65,57.67,57.6,57.65,215850.0,53.5927,53.6113,53.5463,53.5927,215850.0
2022-01-31 14:00:00,57.65,57.78,57.62,57.74,270210.0,53.5927,53.7136,53.5648,53.6764,270210.0
2022-01-31 14:10:00,57.74,57.78,57.71,57.76,186810.0,53.6764,53.7136,53.6485,53.695,186810.0
2022-01-31 14:20:00,57.75,57.97,57.69,57.96,301160.0,53.6857,53.8902,53.6299,53.8809,301160.0
2022-01-31 14:30:00,57.95,57.99,57.87,57.97,223050.0,53.8716,53.9088,53.7972,53.8902,223050.0
2022-01-31 14:40:00,57.97,58.05,57.91,58.05,407240.0,53.8902,53.9646,53.8344,53.9646,407240.0
2022-01-31 14:50:00,58.05,58.08,57.93,58.04,253130.0,53.9646,53.9925,53.853,53.9553,253130.0
2022-01-31 15:00:00,58.04,58.15,57.86,57.86,252990.0,53.9553,54.0575,53.788,53.788,252990.0
2022-01-31 15:10:00,57.88,57.88,57.52,57.6,304680.0,53.8065,53.8065,53.4719,53.5463,304680.0
2022-01-31 15:20:00,57.6,57.92,57.6,57.8,389620.0,53.5463,53.8437,53.5463,53.7322,389620.0
2022-01-31 15:30:00,57.78,58.11,57.7,57.88,383760.0,53.7136,54.0204,53.6392,53.8065,383760.0
2022-01-31 15:40:00,57.89,58.26,57.85,58.23,701070.0,53.8158,54.1598,53.7787,54.1319,701070.0
2022-01-31 15:50:00,58.21,58.64,58.21,58.62,3649630.0,54.1133,54.5131,54.1133,54.4945,3649630.0
2022-02-01 09:30:00,58.35,58.63,57.87,57.87,786140.0,54.2435,54.5038,53.7972,53.7972,786140.0
2022-02-01 09:40:00,57.85,58.21,57.58,58.14,557830.0,53.7787,54.1133,53.5277,54.0482,557830.0
2022-02-01 09:50:00,58.16,58.36,58.0,58.34,206550.0,54.0668,54.2528,53.9181,54.2342,206550.0
2022-02-01 10:00:00,58.39,58.4,57.91,57.98,275540.0,54.2807,54.2899,53.8344,53.8995,275540.0
2022-02-01 10:10:00,58.06,58.2,57.85,58.07,198410.0,53.9739,54.104,53.7787,53.9832,198410.0
2022-02-01 10:20:00,58.08,58.4,58.08,58.24,216100.0,53.9925,54.2899,53.9925,54.1412,216100.0
2022-02-01 10:30:00,58.26,58.44,58.17,58.33,226210.0,54.1598,54.3271,54.0761,54.2249,226210.0
2022-02-01 10:40:00,58.4,58.41,58.1,58.16,322010.0,54.2899,54.2992,54.0111,54.0668,322010.0
2022-02-01 10:50:00,58.19,58.55,58.19,58.53,155200.0,54.0947,54.4294,54.0947,54.4108,155200.0
2022-02-01 11:00:00,58.6,58.78,58.55,58.68,289990.0,54.4759,54.6432,54.4294,54.5502,289990.0
2022-02-01 11:10:00,58.66,58.94,58.61,58.83,166410.0,54.5317,54.7919,54.4852,54.6897,166410.0
2022-02-01 11:20:00,58.84,58.93,58.59,58.89,272840.0,54.699,54.7826,54.4666,54.7455,272840.0
2022-02-01 11:30:00,58.88,59.1,58.78,58.93,232460.0,54.7362,54.9407,54.6432,54.7826,232460.0
2022-02-01 11:40:00,58.95,59.02,58.81,58.99,272850.0,54.8012,54.8663,54.6711,54.8384,272850.0
2022-02-01 11:50:00,59.0,59.03,58.89,58.91,571700.0,54.8477,54.8756,54.7455,54.7641,571700.0
2022-02-01 12:00:00,58.94,59.03,58.77,58.79,337790.0,54.7919,54.8756,54.6339,54.6525,337790.0
2022-02-01 12:10:00,58.78,58.83,58.63,58.83,179760.0,54.6432,54.6897,54.5038,54.6897,179760.0
2022-02-01 12:20:00,58.84,58.92,58.54,58.67,326440.0,54.699,54.7734,54.4201,54.5409,326440.0
2022-02-01 12:30:00,58.74,58.74,58.52,58.57,267440.0,54.606,54.606,54.4015,54.448,267440.0
2022-02-01 12:40:00,58.6,58.62,58.51,58.57,87210.0,54.4759,54.4945,54.3922,54.448,87210.0
2022-02-01 12:50:00,58.55,58.74,58.54,58.73,144130.0,54.4294,54.606,54.4201,54.5967,144130.0
2022-02-01 13:00:00,58.71,58.74,58.56,58.64,179430.0,54.5781,54.606,54.4387,54.5131,179430.0
2022-02-01 13:10:00,58.65,58.84,58.65,58.72,104940.0,54.5224,54.699,54.5224,54.5874,104940.0
2022-02-01 13:20:00,58.72,58.84,58.72,58.76,126110.0,54.5874,54.699,54.5874,54.6246,126110.0
2022-02-01 13:30:00,58.76,58.82,58.58,58.82,112250.0,54.6246,54.6804,54.4573,54.6804,112250.0
2022-02-01 13:40:00,58.82,58.85,58.71,58.73,143350.0,54.6804,54.7083,54.5781,54.5967,143350.0
2022-02-01 13:50:00,58.7,58.73,58.43,58.55,153660.0,54.5688,54.5967,54.3178,54.4294,153660.0
2022-02-01 14:00:00,58.58,58.62,58.49,58.55,186660.0,54.4573,54.4945,54.3736,54.4294,186660.0
2022-02-01 14:10:00,58.55,58.59,58.36,58.36,246800.0,54.4294,54.4666,54.2528,54.2528,246800.0
2022-02-01 14:20:00,58.35,58.39,58.21,58.39,398150.0,54.2435,54.2807,54.1133,54.2807,398150.0
2022-02-01 14:30:00,58.39,58.52,58.35,58.35,136310.0,54.2807,54.4015,54.2435,54.2435,136310.0
2022-02-01 14:40:00,58.41,58.56,58.36,58.48,126390.0,54.2992,54.4387,54.2528,54.3643,126390.0
2022-02-01 14:50:00,58.46,58.5,58.38,58.46,116200.0,54.3457,54.3829,54.2714,54.3457,116200.0
2022-02-01 15:00:00,58.46,58.71,58.43,58.71,170820.0,54.3457,54.5781,54.3178,54.5781,170820.0
2022-02-01 15:10:00,58.7,58.76,58.67,58.73,174570.0,54.5688,54.6246,54.5409,54.5967,174570.0
2022-02-01 15:20:00,58.76,58.92,58.72,58.91,251570.0,54.6246,54.7734,54.5874,54.7641,251570.0
2022-02-01 15:30:00,58.92,59.06,58.87,58.87,296980.0,54.7734,54.9035,54.7269,54.7269,296980.0
2022-02-01 15:40:00,58.88,59.09,58.87,59.01,545050.0,54.7362,54.9314,54.7269,54.857,545050.0
2022-02-01 15:50:00,59.01,59.39,58.83,59.27,2037760.0,54.857,55.2103,54.6897,55.0987,2037760.0
2022-02-02 09:30:00,59.82,60.43,59.82,60.18,948500.0,55.61,56.1771,55.61,55.9447,948500.0
2022-02-02 09:40:00,60.2,60.24,59.56,59.56,418110.0,55.9633,56.0005,55.3683,55.3683,418110.0
2022-02-02 09:50:00,59.55,59.76,59.51,59.76,234930.0,55.359,55.5542,55.3218,55.5542,234930.0
2022-02-02 10:00:00,59.73,60.11,59.73,60.07,386440.0,55.5263,55.8796,55.5263,55.8424,386440.0
2022-02-02 10:10:00,60.06,60.06,59.75,59.83,213790.0,55.8331,55.8331,55.5449,55.6193,213790.0
2022-02-02 10:20:00,59.89,59.89,59.46,59.62,162230.0,55.6751,55.6751,55.2753,55.4241,162230.0
2022-02-02 10:30:00,59.65,59.82,59.61,59.8,256960.0,55.452,55.61,55.4148,55.5914,256960.0
2022-02-02 10:40:00,59.8,59.96,59.62,59.96,220210.0,55.5914,55.7402,55.4241,55.7402,220210.0
2022-02-02 10:50:00,59.94,60.11,59.79,60.11,242740.0,55.7216,55.8796,55.5821,55.8796,242740.0
2022-02-02 11:00:00,60.11,60.13,59.68,59.72,173470.0,55.8796,55.8982,55.4799,55.5171,173470.0
2022-02-02 11:10:00,59.7,59.86,59.53,59.7,164390.0,55.4985,55.6472,55.3404,55.4985,164390.0
2022-02-02 11:20:00,59.72,59.84,59.63,59.71,103390.0,55.5171,55.6286,55.4334,55.5078,103390.0
2022-02-02 11:30:00,59.68,59.68,59.36,59.43,122150.0,55.4799,55.4799,55.1824,55.2475,122150.0
2022-02-02 11:40:00,59.47,59.68,59.46,59.59,71500.0,55.2846,55.4799,55.2753,55.3962,71500.0
2022-02-02 11:50:00,59.61,59.79,59.6,59.79,71790.0,55.4148,55.5821,55.4055,55.5821,71790.0
2022-02-02 12:00:00,59.74,59.87,59.6,59.87,81540.0,55.5356,55.6565,55.4055,55.6565,81540.0
2022-02-02 12:10:00,59.89,59.89,59.61,59.67,216460.0,55.6751,55.6751,55.4148,55.4706,216460.0
2022-02-02 12:20:00,59.65,59.77,59.55,59.55,156860.0,55.452,55.5635,55.359,55.359,156860.0
2022-02-02 12:30:00,59.58,59.66,59.51,59.64,236220.0,55.3869,55.4613,55.3218,55.4427,236220.0
2022-02-02 12:40:00,59.66,59.92,59.6,59.85,154490.0,55.4613,55.703,55.4055,55.6379,154490.0
2022-02-02 12:50:00,59.84,59.99,59.8,59.99,91360.0,55.6286,55.768,55.5914,55.768,91360.0
2022-02-02 13:00:00,59.98,59.98,59.71,59.73,159230.0,55.7588,55.7588,55.5078,55.5263,159230.0
2022-02-02 13:10:00,59.73,59.9,59.68,59.87,91830.0,55.5263,55.6844,55.4799,55.6565,91830.0
2022-02-02 13:20:00,59.85,59.85,59.68,59.79,108310.0,55.6379,55.6379,55.4799,55.5821,108310.0
2022-02-02 13:30:00,59.75,59.84,59.72,59.83,131230.0,55.5449,55.6286,55.5171,55.6193,131230.0
2022-02-02 13:40:00,59.83,59.95,59.8,59.8,135290.0,55.6193,55.7309,55.5914,55.5914,135290.0
2022-02-02 13:50:00,59.8,59.95,59.8,59.94,195170.0,55.5914,55.7309,55.5914,55.7216,195170.0
2022-02-02 14:00:00,59.94,60.11,59.92,60.11,217590.0,55.7216,55.8796,55.703,55.8796,217590.0
2022-02-02 14:10:00,60.13,60.26,59.94,60.11,209490.0,55.8982,56.019,55.7216,55.8796,209490.0
2022-02-02 14:20:00,60.08,60.09,59.87,60.01,269320.0,55.8517,55.861,55.6565,55.7866,269320.0
2022-02-02 14:30:00,60.05,60.35,60.03,60.35,264360.0,55.8238,56.1027,55.8052,56.1027,264360.0
2022-02-02 14:40:00,60.34,60.48,60.34,60.39,190670.0,56.0934,56.2236,56.0934,56.1399,190670.0
2022-02-02 14:50:00,60.41,60.45,60.27,60.27,162240.0,56.1585,56.1957,56.0283,56.0283,162240.0
2022-02-02 15:00:00,60.26,60.42,60.16,60.38,254020.0,56.019,56.1678,55.9261,56.1306,254020.0
2022-02-02 15:10:00,60.38,60.42,60.22,60.4,316880.0,56.1306,56.1678,55.9819,56.1492,316880.0
2022-02-02 15:20:00,60.4,60.4,60.08,60.21,337550.0,56.1492,56.1492,55.8517,55.9726,337550.0
2022-02-02 15:30:00,60.22,60.39,60.18,60.26,302510.0,55.9819,56.1399,55.9447,56.019,302510.0
2022-02-02 15:40:00,60.29,60.33,60.15,60.27,429220.0,56.0469,56.0841,55.9168,56.0283,429220.0
2022-02-02 15:50:00,60.26,60.45,60.12,60.38,1743510.0,56.019,56.1957,55.8889,56.1306,1743510.0
2022-02-03 09:30:00,59.57,59.83,58.86,59.82,598660.0,55.3776,55.6193,54.7176,55.61,598660.0
2022-02-03 09:40:00,59.82,59.9,59.1,59.55,563460.0,55.61,55.6844,54.9407,55.359,563460.0
2022-02-03 09:50:00,59.58,59.8,59.36,59.58,426100.0,55.3869,55.5914,55.1824,55.3869,426100.0
2022-02-03 10:00:00,59.53,59.65,59.36,59.5,339850.0,55.3404,55.452,55.1824,55.3125,339850.0
2022-02-03 10:10:00,59.48,59.59,59.29,59.45,397320.0,55.2939,55.3962,55.1173,55.2661,397320.0
2022-02-03 10:20:00,59.48,59.71,59.43,59.52,275950.0,55.2939,55.5078,55.2475,55.3311,275950.0
2022-02-03 10:30:00,59.57,59.61,59.24,59.54,101230.0,55.3776,55.4148,55.0708,55.3497,101230.0
2022-02-03 10:40:00,59.52,59.57,59.2,59.21,369720.0,55.3311,55.3776,55.0336,55.0429,369720.0
2022-02-03 10:50:00,59.29,59.37,59.11,59.18,136150.0,55.1173,55.1917,54.95,55.0151,136150.0
2022-02-03 11:00:00,59.13,59.19,58.98,59.17,84330.0,54.9686,55.0244,54.8291,55.0058,84330.0
2022-02-03 11:10:00,59.14,59.39,59.08,59.34,73230.0,54.9779,55.2103,54.9221,55.1638,73230.0
2022-02-03 11:20:00,59.36,59.36,59.06,59.11,141730.0,55.1824,55.1824,54.9035,54.95,141730.0
2022-02-03 11:30:00,59.1,59.19,59.02,59.08,123170.0,54.9407,55.0244,54.8663,54.9221,123170.0
2022-02-03 11:40:00,59.05,59.16,59.0,59.01,765360.0,54.8942,54.9965,54.8477,54.857,765360.0
2022-02-03 11:50:00,59.04,59.04,58.73,58.73,236950.0,54.8849,54.8849,54.5967,54.5967,236950.0
2022-02-03 12:00:00,58.75,58.88,58.52,58.54,526550.0,54.6153,54.7362,54.4015,54.4201,526550.0
2022-02-03 12:10:00,58.52,58.75,58.49,58.56,89410.0,54.4015,54.6153,54.3736,54.4387,89410.0
2022-02-03 12:20:00,58.57,58.85,58.57,58.83,121550.0,54.448,54.7083,54.448,54.6897,121550.0
2022-02-03 12:30:00,58.84,58.92,58.7,58.9,74310.0,54.699,54.7734,54.5688,54.7548,74310.0
2022-02-03 12:40:00,58.92,58.95,58.67,58.68,74220.0,54.7734,54.8012,54.5409,54.5502,74220.0
2022-02-03 12:50:00,58.74,58.79,58.65,58.73,87900.0,54.606,54.6525,54.5224,54.5967,87900.0
2022-02-03 13:00:00,58.76,58.81,58.6,58.76,68700.0,54.6246,54.6711,54.4759,54.6246,68700.0
2022-02-03 13:10:00,58.63,58.83,58.63,58.77,75820.0,54.5038,54.6897,54.5038,54.6339,75820.0
2022-02-03 13:20:00,58.76,58.95,58.76,58.91,122850.0,54.6246,54.8012,54.6246,54.7641,122850.0
2022-02-03 13:30:00,58.89,59.0,58.83,58.85,132610.0,54.7455,54.8477,54.6897,54.7083,132610.0
2022-02-03 13:40:00,58.9,58.99,58.84,58.94,140930.0,54.7548,54.8384,54.699,54.7919,140930.0
2022-02-03 13:50:00,58.95,58.95,58.81,58.87,125310.0,54.8012,54.8012,54.6711,54.7269,125310.0
2022-02-03 14:00:00,58.86,59.11,58.86,59.03,119050.0,54.7176,54.95,54.7176,54.8756,119050.0
2022-02-03 14:10:00,59.02,59.03,58.84,58.86,83080.0,54.8663,54.8756,54.699,54.7176,83080.0
2022-02-03 14:20:00,58.86,58.93,58.78,58.83,106470.0,54.7176,54.7826,54.6432,54.6897,106470.0
2022-02-03 14:30:00,58.83,58.9,58.6,58.63,180480.0,54.6897,54.7548,54.4759,54.5038,180480.0
2022-02-03 14:40:00,58.58,58.65,58.5,58.59,110470.0,54.4573,54.5224,54.3829,54.4666,110470.0
2022-02-03 14:50:00,58.57,58.73,58.54,58.68,130950.0,54.448,54.5967,54.4201,54.5502,130950.0
2022-02-03 15:00:00,58.66,58.76,58.63,58.64,152140.0,54.5317,54.6246,54.5038,54.5131,152140.0
2022-02-03 15:10:00,58.63,58.86,58.57,58.85,179730.0,54.5038,54.7176,54.448,54.7083,179730.0
2022-02-03 15:20:00,58.85,58.96,58.69,58.73,179710.0,54.7083,54.8105,54.5595,54.5967,179710.0
2022-02-03 15:30:00,58.7,58.71,58.43,58.52,213980.0,54.5688,54.5781,54.3178,54.4015,213980.0
2022-02-03 15:40:00,58.49,58.57,58.31,58.39,306440.0,54.3736,54.448,54.2063,54.2807,306440.0
2022-02-03 15:50:00,58.42,58.45,58.01,58.09,2354170.0,54.3085,54.3364,53.9274,54.0018,2354170.0
2022-02-04 09:30:00,57.64,58.1,57.61,57.7,723860.0,53.5834,54.0111,53.5555,53.6392,723860.0
2022-02-04 09:40:00,57.79,58.33,57.79,58.12,346650.0,53.7229,54.2249,53.7229,54.0297,346650.0
2022-02-04 09:50:00,58.14,58.31,57.94,58.19,329100.0,54.0482,54.2063,53.8623,54.0947,329100.0
2022-02-04 10:00:00,58.3,58.65,58.21,58.46,358590.0,54.197,54.5224,54.1133,54.3457,358590.0
2022-02-04 10:10:00,58.44,58.89,58.27,58.85,347900.0,54.3271,54.7455,54.1691,54.7083,347900.0
2022-02-04 10:20:00,58.81,58.94,58.35,58.37,273430.0,54.6711,54.7919,54.2435,54.2621,273430.0
2022-02-04 10:30:00,58.36,58.48,58.29,58.44,383110.0,54.2528,54.3643,54.1877,54.3271,383110.0
2022-02-04 10:40:00,58.47,58.48,58.0,58.21,273180.0,54.355,54.3643,53.9181,54.1133,273180.0
2022-02-04 10:50:00,58.18,58.36,58.12,58.24,318830.0,54.0854,54.2528,54.0297,54.1412,318830.0
2022-02-04 11:00:00,58.21,58.35,58.11,58.19,256080.0,54.1133,54.2435,54.0204,54.0947,256080.0
2022-02-04 11:10:00,58.16,58.18,57.89,58.1,252620.0,54.0668,54.0854,53.8158,54.0111,252620.0
2022-02-04 11:20:00,58.13,58.35,58.01,58.31,126290.0,54.039,54.2435,53.9274,54.2063,126290.0
2022-02-04 11:30:00,58.3,58.72,58.17,58.52,201740.0,54.197,54.5874,54.0761,54.4015,201740.0
2022-02-04 11:40:00,58.55,58.69,58.48,58.48,83310.0,54.4294,54.5595,54.3643,54.3643,83310.0
2022-02-04 11:50:00,58.47,58.69,58.42,58.58,100550.0,54.355,54.5595,54.3085,54.4573,100550.0
2022-02-04 12:00:00,58.59,58.6,58.37,58.54,172940.0,54.4666,54.4759,54.2621,54.4201,172940.0
2022-02-04 12:10:00,58.54,58.66,58.35,58.48,67880.0,54.4201,54.5317,54.2435,54.3643,67880.0
2022-02-04 12:20:00,58.55,58.56,58.43,58.5,129960.0,54.4294,54.4387,54.3178,54.3829,129960.0
2022-02-04 12:30:00,58.52,58.6,58.34,58.43,85600.0,54.4015,54.4759,54.2342,54.3178,85600.0
2022-02-04 12:40:00,58.52,58.58,58.38,58.58,130000.0,54.4015,54.4573,54.2714,54.4573,130000.0
2022-02-04 12:50:00,58.59,58.66,58.53,58.64,130880.0,54.4666,54.5317,54.4108,54.5131,130880.0
2022-02-04 13:00:00,58.65,58.95,58.65,58.93,226720.0,54.5224,54.8012,54.5224,54.7826,226720.0
2022-02-04 13:10:00,58.96,59.02,58.95,59.0,308210.0,54.8105,54.8663,54.8012,54.8477,308210.0
2022-02-04 13:20:00,58.99,59.15,58.97,59.03,149450.0,54.8384,54.9872,54.8198,54.8756,149450.0
2022-02-04 13:30:00,59.04,59.13,58.99,59.02,126680.0,54.8849,54.9686,54.8384,54.8663,126680.0
2022-02-04 13:40:00,59.04,59.24,59.02,59.08,200250.0,54.8849,55.0708,54.8663,54.9221,200250.0
2022-02-04 13:50:00,59.13,59.23,59.13,59.16,169440.0,54.9686,55.0615,54.9686,54.9965,169440.0
2022-02-04 14:00:00,59.16,59.22,59.09,59.21,105470.0,54.9965,55.0522,54.9314,55.0429,105470.0
2022-02-04 14:10:00,59.2,59.21,58.92,58.92,106380.0,55.0336,55.0429,54.7734,54.7734,106380.0
2022-02-04 14:20:00,58.89,59.16,58.89,59.06,101340.0,54.7455,54.9965,54.7455,54.9035,101340.0
2022-02-04 14:30:00,59.06,59.38,59.05,59.28,93090.0,54.9035,55.201,54.8942,55.108,93090.0
2022-02-04 14:40:00,59.29,59.34,59.15,59.18,101440.0,55.1173,55.1638,54.9872,55.0151,101440.0
2022-02-04 14:50:00,59.18,59.27,59.15,59.27,97160.0,55.0151,55.0987,54.9872,55.0987,97160.0
2022-02-04 15:00:00,59.27,59.46,59.27,59.46,179830.0,55.0987,55.2753,55.0987,55.2753,179830.0
2022-02-04 15:10:00,59.46,59.65,59.43,59.44,264560.0,55.2753,55.452,55.2475,55.2568,264560.0
2022-02-04 15:20:00,59.44,59.5,59.31,59.37,117180.0,55.2568,55.3125,55.1359,55.1917,117180.0
2022-02-04 15:30:00,59.39,59.52,59.33,59.36,229300.0,55.2103,55.3311,55.1545,55.1824,229300.0
2022-02-04 15:40:00,59.34,59.36,59.09,59.19,206260.0,55.1638,55.1824,54.9314,55.0244,206260.0
2022-02-04 15:50:00,59.17,59.27,58.99,58.99,818430.0,55.0058,55.0987,54.8384,54.8384,818430.0
2022-02-07 09:30:00,59.16,59.61,59.0,59.5,556760.0,54.9965,55.4148,54.8477,55.3125,556760.0
2022-02-07 09:40:00,59.5,60.01,59.5,59.83,327550.0,55.3125,55.7866,55.3125,55.6193,327550.0
2022-02-07 09:50:00,59.83,60.16,59.8,59.88,633710.0,55.6193,55.9261,55.5914,55.6658,633710.0
2022-02-07 10:00:00,59.89,59.89,59.64,59.69,283730.0,55.6751,55.6751,55.4427,55.4892,283730.0
2022-02-07 10:10:00,59.69,59.7,59.15,59.15,139260.0,55.4892,55.4985,54.9872,54.9872,139260.0
2022-02-07 10:20:00,59.14,59.46,59.12,59.25,411120.0,54.9779,55.2753,54.9593,55.0801,411120.0
2022-02-07 10:30:00,59.24,59.39,59.21,59.28,88720.0,55.0708,55.2103,55.0429,55.108,88720.0
2022-02-07 10:40:00,59.28,59.28,59.03,59.17,104470.0,55.108,55.108,54.8756,55.0058,104470.0
2022-02-07 10:50:00,59.14,59.32,59.08,59.28,235180.0,54.9779,55.1452,54.9221,55.108,235180.0
2022-02-07 11:00:00,59.27,59.48,59.11,59.14,194080.0,55.0987,55.2939,54.95,54.9779,194080.0
2022-02-07 11:10:00,59.11,59.18,59.0,59.04,77480.0,54.95,55.0151,54.8477,54.8849,77480.0
2022-02-07 11:20:00,59.11,59.2,59.05,59.19,47690.0,54.95,55.0336,54.8942,55.0244,47690.0
2022-02-07 11:30:00,59.14,59.18,58.97,58.97,112090.0,54.9779,55.0151,54.8198,54.8198,112090.0
2022-02-07 11:40:00,59.03,59.03,58.8,58.87,98730.0,54.8756,54.8756,54.6618,54.7269,98730.0
2022-02-07 11:50:00,58.91,59.06,58.89,59.05,85030.0,54.7641,54.9035,54.7455,54.8942,85030.0
2022-02-07 12:00:00,59.04,59.1,58.94,59.0,78410.0,54.8849,54.9407,54.7919,54.8477,78410.0
2022-02-07 12:10:00,59.03,59.19,59.03,59.18,91420.0,54.8756,55.0244,54.8756,55.0151,91420.0
2022-02-07 12:20:00,59.17,59.32,59.11,59.12,55880.0,55.0058,55.1452,54.95,54.9593,55880.0
2022-02-07 12:30:00,59.09,59.19,58.98,59.0,71650.0,54.9314,55.0244,54.8291,54.8477,71650.0
2022-02-07 12:40:00,59.06,59.29,59.03,59.23,129790.0,54.9035,55.1173,54.8756,55.0615,129790.0
2022-02-07 12:50:00,59.23,59.3,59.14,59.14,100720.0,55.0615,55.1266,54.9779,54.9779,100720.0
2022-02-07 13:00:00,59.18,59.3,59.12,59.3,74810.0,55.0151,55.1266,54.9593,55.1266,74810.0
2022-02-07 13:10:00,59.26,59.39,59.26,59.29,140060.0,55.0894,55.2103,55.0894,55.1173,140060.0
2022-02-07 13:20:00,59.29,59.31,59.14,59.25,112400.0,55.1173,55.1359,54.9779,55.0801,112400.0
2022-02-07 13:30:00,59.27,59.35,59.21,59.26,134160.0,55.0987,55.1731,55.0429,55.0894,134160.0
2022-02-07 13:40:00,59.24,59.27,59.15,59.18,57140.0,55.0708,55.0987,54.9872,55.0151,57140.0
2022-02-07 13:50:00,59.18,59.24,59.14,59.2,129130.0,55.0151,55.0708,54.9779,55.0336,129130.0
2022-02-07 14:00:00,59.21,59.23,59.07,59.08,125940.0,55.0429,55.0615,54.9128,54.9221,125940.0
2022-02-07 14:10:00,59.08,59.11,59.01,59.06,92070.0,54.9221,54.95,54.857,54.9035,92070.0
2022-02-07 14:20:00,59.06,59.2,59.0,59.2,111820.0,54.9035,55.0336,54.8477,55.0336,111820.0
2022-02-07 14:30:00,59.23,59.24,59.12,59.14,167260.0,55.0615,55.0708,54.9593,54.9779,167260.0
2022-02-07 14:40:00,59.16,59.21,59.12,59.12,287740.0,54.9965,55.0429,54.9593,54.9593,287740.0
2022-02-07 14:50:00,59.1,59.17,59.05,59.09,132560.0,54.9407,55.0058,54.8942,54.9314,132560.0
2022-02-07 15:00:00,59.07,59.14,59.04,59.1,178790.0,54.9128,54.9779,54.8849,54.9407,178790.0
2022-02-07 15:10:00,59.09,59.22,59.08,59.12,210810.0,54.9314,55.0522,54.9221,54.9593,210810.0
2022-02-07 15:20:00,59.12,59.15,58.89,58.95,184860.0,54.9593,54.9872,54.7455,54.8012,184860.0
2022-02-07 15:30:00,58.96,59.03,58.76,58.8,263590.0,54.8105,54.8756,54.6246,54.6618,263590.0
2022-02-07 15:40:00,58.74,58.87,58.69,58.75,277860.0,54.606,54.7269,54.5595,54.6153,277860.0
2022-02-07 15:50:00,58.76,58.82,58.42,58.77,1679370.0,54.6246,54.6804,54.3085,54.6339,1679370.0
2022-02-08 09:30:00,58.84,59.57,58.8,59.45,503150.0,54.699,55.3776,54.6618,55.2661,503150.0
2022-02-08 09:40:00,59.44,59.5,58.88,58.9,176690.0,55.2568,55.3125,54.7362,54.7548,176690.0
2022-02-08 09:50:00,58.94,59.09,58.83,58.9,93760.0,54.7919,54.9314,54.6897,54.7548,93760.0
2022-02-08 10:00:00,58.89,59.0,58.7,58.96,187770.0,54.7455,54.8477,54.5688,54.8105,187770.0
2022-02-08 10:10:00,58.91,59.22,58.9,59.15,64640.0,54.7641,55.0522,54.7548,54.9872,64640.0
2022-02-08 10:20:00,59.15,59.17,58.84,58.85,38850.0,54.9872,55.0058,54.699,54.7083,38850.0
2022-02-08 10:30:00,58.87,59.03,58.71,59.0,95230.0,54.7269,54.8756,54.5781,54.8477,95230.0
2022-02-08 10:40:00,59.01,59.3,58.96,59.22,114010.0,54.857,55.1266,54.8105,55.0522,114010.0
2022-02-08 10:50:00,59.19,59.45,59.19,59.36,362700.0,55.0244,55.2661,55.0244,55.1824,362700.0
2022-02-08 11:00:00,59.4,59.68,59.39,59.68,122200.0,55.2196,55.4799,55.2103,55.4799,122200.0
2022-02-08 11:10:00,59.68,59.78,59.55,59.73,142540.0,55.4799,55.5728,55.359,55.5263,142540.0
2022-02-08 11:20:00,59.76,59.8,59.64,59.76,90100.0,55.5542,55.5914,55.4427,55.5542,90100.0
2022-02-08 11:30:00,59.76,59.97,59.76,59.9,78610.0,55.5542,55.7495,55.5542,55.6844,78610.0
2022-02-08 11:40:00,59.9,59.93,59.77,59.86,67820.0,55.6844,55.7123,55.5635,55.6472,67820.0
2022-02-08 11:50:00,59.83,59.94,59.82,59.89,72740.0,55.6193,55.7216,55.61,55.6751,72740.0
2022-02-08 12:00:00,59.88,59.95,59.76,59.76,33760.0,55.6658,55.7309,55.5542,55.5542,33760.0
2022-02-08 12:10:00,59.66,59.75,59.66,59.74,69540.0,55.4613,55.5449,55.4613,55.5356,69540.0
2022-02-08 12:20:00,59.74,59.76,59.65,59.71,59380.0,55.5356,55.5542,55.452,55.5078,59380.0
2022-02-08 12:30:00,59.75,59.96,59.75,59.95,83190.0,55.5449,55.7402,55.5449,55.7309,83190.0
2022-02-08 12:40:00,59.97,59.98,59.9,59.9,88160.0,55.7495,55.7588,55.6844,55.6844,88160.0
2022-02-08 12:50:00,59.91,59.95,59.89,59.92,93810.0,55.6937,55.7309,55.6751,55.703,93810.0
2022-02-08 13:00:00,59.91,59.92,59.87,59.91,107540.0,55.6937,55.703,55.6565,55.6937,107540.0
2022-02-08 13:10:00,59.9,59.95,59.78,59.87,42600.0,55.6844,55.7309,55.5728,55.6565,42600.0
2022-02-08 13:20:00,59.83,59.85,59.72,59.81,51920.0,55.6193,55.6379,55.5171,55.6007,51920.0
2022-02-08 13:30:00,59.82,59.89,59.79,59.79,54130.0,55.61,55.6751,55.5821,55.5821,54130.0
2022-02-08 13:40:00,59.8,59.82,59.75,59.77,34500.0,55.5914,55.61,55.5449,55.5635,34500.0
2022-02-08 13:50:00,59.77,59.85,59.7,59.85,44750.0,55.5635,55.6379,55.4985,55.6379,44750.0
2022-02-08 14:00:00,59.87,59.97,59.87,59.9,47200.0,55.6565,55.7495,55.6565,55.6844,47200.0
2022-02-08 14:10:00,59.9,59.91,59.8,59.82,34650.0,55.6844,55.6937,55.5914,55.61,34650.0
2022-02-08 14:20:00,59.8,59.8,59.64,59.64,59210.0,55.5914,55.5914,55.4427,55.4427,59210.0
2022-02-08 14:30:00,59.64,59.77,59.58,59.58,96510.0,55.4427,55.5635,55.3869,55.3869,96510.0
2022-02-08 14:40:00,59.58,59.66,59.58,59.63,43370.0,55.3869,55.4613,55.3869,55.4334,43370.0
2022-02-08 14:50:00,59.73,59.79,59.6,59.65,50510.0,55.5263,55.5821,55.4055,55.452,50510.0
2022-02-08 15:00:00,59.63,59.77,59.53,59.76,85370.0,55.4334,55.5635,55.3404,55.5542,85370.0
2022-02-08 15:10:00,59.75,60.01,59.75,59.96,212340.0,55.5449,55.7866,55.5449,55.7402,212340.0
2022-02-08 15:20:00,60.0,60.0,59.86,59.92,103230.0,55.7773,55.7773,55.6472,55.703,103230.0
2022-02-08 15:30:00,59.93,59.98,59.83,59.88,147870.0,55.7123,55.7588,55.6193,55.6658,147870.0
2022-02-08 15:40:00,59.92,59.98,59.8,59.85,245810.0,55.703,55.7588,55.5914,55.6379,245810.0
2022-02-08 15:50:00,59.89,60.19,59.84,59.99,1062100.0,55.6751,55.954,55.6286,55.768,1062100.0
2022-02-09 09:30:00,60.71,60.82,60.25,60.32,446500.0,56.4374,56.5396,56.0098,56.0748,446500.0
2022-02-09 09:40:00,60.27,60.56,60.27,60.4,263690.0,56.0283,56.2979,56.0283,56.1492,263690.0
2022-02-09 09:50:00,60.4,60.43,60.16,60.33,185520.0,56.1492,56.1771,55.9261,56.0841,185520.0
2022-02-09 10:00:00,60.35,60.39,60.22,60.32,123750.0,56.1027,56.1399,55.9819,56.0748,123750.0
2022-02-09 10:10:00,60.36,60.42,60.2,60.28,142670.0,56.112,56.1678,55.9633,56.0376,142670.0
2022-02-09 10:20:00,60.3,60.52,60.3,60.51,149580.0,56.0562,56.2607,56.0562,56.2515,149580.0
2022-02-09 10:30:00,60.51,60.65,60.45,60.55,186980.0,56.2515,56.3816,56.1957,56.2886,186980.0
2022-02-09 10:40:00,60.56,60.61,60.46,60.55,149530.0,56.2979,56.3444,56.205,56.2886,149530.0
2022-02-09 10:50:00,60.52,60.6,60.48,60.59,123580.0,56.2607,56.3351,56.2236,56.3258,123580.0
2022-02-09 11:00:00,60.64,60.7,60.55,60.56,148570.0,56.3723,56.4281,56.2886,56.2979,148570.0
2022-02-09 11:10:00,60.57,60.6,60.43,60.5,133530.0,56.3072,56.3351,56.1771,56.2422,133530.0
2022-02-09 11:20:00,60.5,60.57,60.46,60.46,253030.0,56.2422,56.3072,56.205,56.205,253030.0
2022-02-09 11:30:00,60.45,60.49,60.38,60.45,221590.0,56.1957,56.2329,56.1306,56.1957,221590.0
2022-02-09 11:40:00,60.45,60.56,60.42,60.55,223290.0,56.1957,56.2979,56.1678,56.2886,223290.0
2022-02-09 11:50:00,60.56,60.57,60.44,60.46,224790.0,56.2979,56.3072,56.1864,56.205,224790.0
2022-02-09 12:00:00,60.46,60.5,60.41,60.49,103000.0,56.205,56.2422,56.1585,56.2329,103000.0
2022-02-09 12:10:00,60.5,60.63,60.47,60.63,224330.0,56.2422,56.363,56.2143,56.363,224330.0
2022-02-09 12:20:00,60.62,60.63,60.55,60.59,175370.0,56.3537,56.363,56.2886,56.3258,175370.0
2022-02-09 12:30:00,60.61,60.62,60.52,60.61,166610.0,56.3444,56.3537,56.2607,56.3444,166610.0
2022-02-09 12:40:00,60.62,60.62,60.57,60.59,216680.0,56.3537,56.3537,56.3072,56.3258,216680.0
2022-02-09 12:50:00,60.59,60.6,60.54,60.58,136580.0,56.3258,56.3351,56.2793,56.3165,136580.0
2022-02-09 13:00:00,60.58,60.59,60.52,60.52,118340.0,56.3165,56.3258,56.2607,56.2607,118340.0
2022-02-09 13:10:00,60.54,60.55,60.47,60.49,242830.0,56.2793,56.2886,56.2143,56.2329,242830.0
2022-02-09 13:20:00,60.5,60.51,60.45,60.47,95350.0,56.2422,56.2515,56.1957,56.2143,95350.0
2022-02-09 13:30:00,60.49,60.5,60.4,60.4,178040.0,56.2329,56.2422,56.1492,56.1492,178040.0
2022-02-09 13:40:00,60.4,60.5,60.4,60.45,121490.0,56.1492,56.2422,56.1492,56.1957,121490.0
2022-02-09 13:50:00,60.45,60.51,60.44,60.5,292240.0,56.1957,56.2515,56.1864,56.2422,292240.0
2022-02-09 14:00:00,60.5,60.74,60.49,60.74,450000.0,56.2422,56.4653,56.2329,56.4653,450000.0
2022-02-09 14:10:00,60.75,60.75,60.58,60.58,174830.0,56.4746,56.4746,56.3165,56.3165,174830.0
2022-02-09 14:20:00,60.56,60.67,60.55,60.65,120360.0,56.2979,56.4002,56.2886,56.3816,120360.0
2022-02-09 14:30:00,60.66,60.75,60.62,60.73,164190.0,56.3909,56.4746,56.3537,56.456,164190.0
2022-02-09 14:40:00,60.73,60.82,60.72,60.79,115390.0,56.456,56.5396,56.4467,56.5117,115390.0
2022-02-09 14:50:00,60.81,60.88,60.79,60.85,105170.0,56.5303,56.5954,56.5117,56.5675,105170.0
2022-02-09 15:00:00,60.85,60.86,60.76,60.77,165620.0,56.5675,56.5768,56.4839,56.4932,165620.0
2022-02-09 15:10:00,60.79,60.96,60.78,60.93,151950.0,56.5117,56.6698,56.5025,56.6419,151950.0
2022-02-09 15:20:00,60.96,61.0,60.88,61.0,197090.0,56.6698,56.707,56.5954,56.707,197090.0
2022-02-09 15:30:00,61.01,61.09,61.0,61.02,328520.0,56.7163,56.7906,56.707,56.7256,328520.0
2022-02-09 15:40:00,61.03,61.05,60.85,60.92,280000.0,56.7349,56.7534,56.5675,56.6326,280000.0
2022-02-09 15:50:00,60.92,61.17,60.91,61.14,1342530.0,56.6326,56.865,56.6233,56.8371,1342530.0
2022-02-10 09:30:00,59.53,60.29,59.53,60.06,385210.0,55.3404,56.0469,55.3404,55.8331,385210.0
2022-02-10 09:40:00,60.04,60.32,60.04,60.22,194060.0,55.8145,56.0748,55.8145,55.9819,194060.0
2022-02-10 09:50:00,60.26,60.71,60.26,60.62,279660.0,56.019,56.4374,56.019,56.3537,279660.0
2022-02-10 10:00:00,60.59,61.05,60.56,60.99,314960.0,56.3258,56.7534,56.2979,56.6977,314960.0
2022-02-10 10:10:00,60.96,61.09,60.89,61.0,255010.0,56.6698,56.7906,56.6047,56.707,255010.0
2022-02-10 10:20:00,60.98,61.17,60.87,61.1,89500.0,56.6884,56.865,56.5861,56.7999,89500.0
2022-02-10 10:30:00,61.14,61.37,61.1,61.37,230370.0,56.8371,57.0509,56.7999,57.0509,230370.0
2022-02-10 10:40:00,61.36,61.46,61.3,61.4,220870.0,57.0416,57.1346,56.9859,57.0788,220870.0
2022-02-10 10:50:00,61.4,61.4,60.84,60.94,181660.0,57.0788,57.0788,56.5582,56.6512,181660.0
2022-02-10 11:00:00,60.93,61.11,60.79,60.94,113860.0,56.6419,56.8092,56.5117,56.6512,113860.0
2022-02-10 11:10:00,60.97,61.0,60.77,60.93,97380.0,56.6791,56.707,56.4932,56.6419,97380.0
2022-02-10 11:20:00,60.98,61.0,60.83,60.89,187090.0,56.6884,56.707,56.5489,56.6047,187090.0
2022-02-10 11:30:00,60.85,60.89,60.67,60.72,426410.0,56.5675,56.6047,56.4002,56.4467,426410.0
2022-02-10 11:40:00,60.71,60.9,60.69,60.85,298650.0,56.4374,56.614,56.4188,56.5675,298650.0
2022-02-10 11:50:00,60.88,60.88,60.72,60.76,906210.0,56.5954,56.5954,56.4467,56.4839,906210.0
2022-02-10 12:00:00,60.77,60.78,60.61,60.66,233740.0,56.4932,56.5025,56.3444,56.3909,233740.0
2022-02-10 12:10:00,60.73,60.73,60.55,60.63,320590.0,56.456,56.456,56.2886,56.363,320590.0
2022-02-10 12:20:00,60.62,60.67,60.47,60.5,380230.0,56.3537,56.4002,56.2143,56.2422,380230.0
2022-02-10 12:30:00,60.51,60.58,60.3,60.55,342590.0,56.2515,56.3165,56.0562,56.2886,342590.0
2022-02-10 12:40:00,60.6,60.64,59.96,60.06,222060.0,56.3351,56.3723,55.7402,55.8331,222060.0
2022-02-10 12:50:00,60.1,60.35,59.85,60.3,148270.0,55.8703,56.1027,55.6379,56.0562,148270.0
2022-02-10 13:00:00,60.28,60.36,60.15,60.32,186590.0,56.0376,56.112,55.9168,56.0748,186590.0
2022-02-10 13:10:00,60.35,60.35,59.87,59.9,243840.0,56.1027,56.1027,55.6565,55.6844,243840.0
2022-02-10 13:20:00,59.88,60.02,59.86,59.88,100360.0,55.6658,55.7959,55.6472,55.6658,100360.0
2022-02-10 13:30:00,59.87,59.92,59.6,59.84,106140.0,55.6565,55.703,55.4055,55.6286,106140.0
2022-02-10 13:40:00,59.81,59.92,59.77,59.77,58860.0,55.6007,55.703,55.5635,55.5635,58860.0
2022-02-10 13:50:00,59.81,59.87,59.7,59.87,69500.0,55.6007,55.6565,55.4985,55.6565,69500.0
2022-02-10 14:00:00,59.85,59.89,59.53,59.71,217690.0,55.6379,55.6751,55.3404,55.5078,217690.0
2022-02-10 14:10:00,59.73,59.73,59.37,59.37,174430.0,55.5263,55.5263,55.1917,55.1917,174430.0
2022-02-10 14:20:00,59.4,59.51,59.24,59.44,221330.0,55.2196,55.3218,55.0708,55.2568,221330.0
2022-02-10 14:30:00,59.45,59.55,59.4,59.44,144400.0,55.2661,55.359,55.2196,55.2568,144400.0
2022-02-10 14:40:00,59.45,59.57,59.3,59.3,142420.0,55.2661,55.3776,55.1266,55.1266,142420.0
2022-02-10 14:50:00,59.3,59.44,59.17,59.26,125500.0,55.1266,55.2568,55.0058,55.0894,125500.0
2022-02-10 15:00:00,59.27,59.3,59.1,59.28,109880.0,55.0987,55.1266,54.9407,55.108,109880.0
2022-02-10 15:10:00,59.33,59.45,59.27,59.3,145180.0,55.1545,55.2661,55.0987,55.1266,145180.0
2022-02-10 15:20:00,59.3,59.39,59.25,59.32,172570.0,55.1266,55.2103,55.0801,55.1452,172570.0
2022-02-10 15:30:00,59.29,59.29,59.02,59.17,237820.0,55.1173,55.1173,54.8663,55.0058,237820.0
2022-02-10 15:40:00,59.18,59.23,58.91,58.98,305460.0,55.0151,55.0615,54.7641,54.8291,305460.0
2022-02-10 15:50:00,58.96,59.33,58.86,59.14,1215920.0,54.8105,55.1545,54.7176,54.9779,1215920.0
2022-02-11 09:30:00,59.14,59.58,59.14,59.35,422920.0,54.9779,55.3869,54.9779,55.1731,422920.0
2022-02-11 09:40:00,59.29,59.83,59.13,59.7,347430.0,55.1173,55.6193,54.9686,55.4985,347430.0
2022-02-11 09:50:00,59.66,59.98,59.26,59.36,234720.0,55.4613,55.7588,55.0894,55.1824,234720.0
2022-02-11 10:00:00,59.35,59.85,59.27,59.59,103310.0,55.1731,55.6379,55.0987,55.3962,103310.0
2022-02-11 10:10:00,59.56,59.68,59.35,59.54,226150.0,55.3683,55.4799,55.1731,55.3497,226150.0
2022-02-11 10:20:00,59.55,59.8,59.52,59.75,208330.0,55.359,55.5914,55.3311,55.5449,208330.0
2022-02-11 10:30:00,59.76,59.95,59.61,59.92,258120.0,55.5542,55.7309,55.4148,55.703,258120.0
2022-02-11 10:40:00,59.94,59.97,59.69,59.72,188270.0,55.7216,55.7495,55.4892,55.5171,188270.0
2022-02-11 10:50:00,59.71,59.72,59.32,59.35,167620.0,55.5078,55.5171,55.1452,55.1731,167620.0
2022-02-11 11:00:00,59.37,59.61,59.35,59.35,73690.0,55.1917,55.4148,55.1731,55.1731,73690.0
2022-02-11 11:10:00,59.36,59.38,58.96,59.0,165340.0,55.1824,55.201,54.8105,54.8477,165340.0
2022-02-11 11:20:00,59.0,59.1,58.9,58.96,303900.0,54.8477,54.9407,54.7548,54.8105,303900.0
2022-02-11 11:30:00,58.96,59.06,58.79,58.81,271000.0,54.8105,54.9035,54.6525,54.6711,271000.0
2022-02-11 11:40:00,58.8,58.82,58.66,58.75,189910.0,54.6618,54.6804,54.5317,54.6153,189910.0
2022-02-11 11:50:00,58.76,58.96,58.69,58.88,203360.0,54.6246,54.8105,54.5595,54.7362,203360.0
2022-02-11 12:00:00,58.85,58.93,58.79,58.87,167790.0,54.7083,54.7826,54.6525,54.7269,167790.0
2022-02-11 12:10:00,58.88,59.04,58.85,58.92,134800.0,54.7362,54.8849,54.7083,54.7734,134800.0
2022-02-11 12:20:00,58.93,59.04,58.85,58.98,63100.0,54.7826,54.8849,54.7083,54.8291,63100.0
2022-02-11 12:30:00,58.96,59.07,58.88,58.89,93360.0,54.8105,54.9128,54.7362,54.7455,93360.0
2022-02-11 12:40:00,58.89,58.89,58.66,58.73,123850.0,54.7455,54.7455,54.5317,54.5967,123850.0
2022-02-11 12:50:00,58.73,58.73,58.49,58.6,149930.0,54.5967,54.5967,54.3736,54.4759,149930.0
2022-02-11 13:00:00,58.61,58.68,58.45,58.61,161120.0,54.4852,54.5502,54.3364,54.4852,161120.0
2022-02-11 13:10:00,58.61,58.74,58.49,58.66,108920.0,54.4852,54.606,54.3736,54.5317,108920.0
2022-02-11 13:20:00,58.56,58.59,58.43,58.43,73480.0,54.4387,54.4666,54.3178,54.3178,73480.0
2022-02-11 13:30:00,58.42,58.42,58.09,58.09,157040.0,54.3085,54.3085,54.0018,54.0018,157040.0
2022-02-11 13:40:00,58.09,58.29,57.87,58.04,215570.0,54.0018,54.1877,53.7972,53.9553,215570.0
2022-02-11 13:50:00,58.04,58.23,57.88,57.88,195760.0,53.9553,54.1319,53.8065,53.8065,195760.0
2022-02-11 14:00:00,57.85,58.0,57.63,57.69,327760.0,53.7787,53.9181,53.5741,53.6299,327760.0
2022-02-11 14:10:00,57.7,58.2,57.6,58.12,241460.0,53.6392,54.104,53.5463,54.0297,241460.0
2022-02-11 14:20:00,58.07,58.15,57.58,57.64,172510.0,53.9832,54.0575,53.5277,53.5834,172510.0
2022-02-11 14:30:00,57.64,57.92,57.6,57.61,296430.0,53.5834,53.8437,53.5463,53.5555,296430.0
2022-02-11 14:40:00,57.65,57.7,57.47,57.51,340070.0,53.5927,53.6392,53.4254,53.4626,340070.0
2022-02-11 14:50:00,57.49,57.53,57.33,57.5,127620.0,53.444,53.4812,53.2953,53.4533,127620.0
2022-02-11 15:00:00,57.55,57.87,57.44,57.51,284780.0,53.4998,53.7972,53.3975,53.4626,284780.0
2022-02-11 15:10:00,57.47,57.52,57.22,57.22,430480.0,53.4254,53.4719,53.193,53.193,430480.0
2022-02-11 15:20:00,57.23,57.3,57.06,57.27,542770.0,53.2023,53.2674,53.0443,53.2395,542770.0
2022-02-11 15:30:00,57.25,57.32,57.06,57.09,310200.0,53.2209,53.286,53.0443,53.0721,310200.0
2022-02-11 15:40:00,57.12,57.45,56.91,57.45,401820.0,53.1,53.4068,52.9048,53.4068,401820.0
2022-02-11 15:50:00,57.49,57.67,57.27,57.31,1190890.0,53.444,53.6113,53.2395,53.2767,1190890.0
2022-02-14 09:30:00,57.59,57.6,57.22,57.45,549250.0,53.537,53.5463,53.193,53.4068,549250.0
2022-02-14 09:40:00,57.54,57.81,57.44,57.77,312620.0,53.4905,53.7415,53.3975,53.7043,312620.0
2022-02-14 09:50:00,57.87,58.04,57.68,57.77,604410.0,53.7972,53.9553,53.6206,53.7043,604410.0
2022-02-14 10:00:00,57.76,57.82,57.47,57.78,234110.0,53.695,53.7508,53.4254,53.7136,234110.0
2022-02-14 10:10:00,57.76,58.0,57.66,57.78,325860.0,53.695,53.9181,53.602,53.7136,325860.0
2022-02-14 10:20:00,57.77,57.98,57.67,57.96,285940.0,53.7043,53.8995,53.6113,53.8809,285940.0
2022-02-14 10:30:00,57.94,58.01,57.53,57.66,236460.0,53.8623,53.9274,53.4812,53.602,236460.0
2022-02-14 10:40:00,57.63,58.04,57.62,57.99,194400.0,53.5741,53.9553,53.5648,53.9088,194400.0
2022-02-14 10:50:00,57.99,58.08,57.72,57.82,77760.0,53.9088,53.9925,53.6578,53.7508,77760.0
2022-02-14 11:00:00,57.77,57.92,57.75,57.85,56250.0,53.7043,53.8437,53.6857,53.7787,56250.0
2022-02-14 11:10:00,57.86,57.99,57.66,57.91,94310.0,53.788,53.9088,53.602,53.8344,94310.0
2022-02-14 11:20:00,57.91,58.08,57.85,58.0,128580.0,53.8344,53.9925,53.7787,53.9181,128580.0
2022-02-14 11:30:00,58.06,58.07,57.88,57.95,104840.0,53.9739,53.9832,53.8065,53.8716,104840.0
2022-02-14 11:40:00,58.01,58.06,57.94,58.0,89370.0,53.9274,53.9739,53.8623,53.9181,89370.0
2022-02-14 11:50:00,58.0,58.06,57.86,58.05,145730.0,53.9181,53.9739,53.788,53.9646,145730.0
2022-02-14 12:00:00,58.05,58.11,57.93,57.95,157940.0,53.9646,54.0204,53.853,53.8716,157940.0
2022-02-14 12:10:00,57.94,58.06,57.94,58.0,171010.0,53.8623,53.9739,53.8623,53.9181,171010.0
2022-02-14 12:20:00,58.03,58.16,58.02,58.15,96000.0,53.946,54.0668,53.9367,54.0575,96000.0
2022-02-14 12:30:00,58.18,58.28,58.08,58.08,101480.0,54.0854,54.1784,53.9925,53.9925,101480.0
2022-02-14 12:40:00,58.03,58.18,58.0,58.18,63780.0,53.946,54.0854,53.9181,54.0854,63780.0
2022-02-14 12:50:00,58.15,58.2,58.01,58.1,100660.0,54.0575,54.104,53.9274,54.0111,100660.0
2022-02-14 13:00:00,58.1,58.11,58.01,58.04,76300.0,54.0111,54.0204,53.9274,53.9553,76300.0
2022-02-14 13:10:00,58.03,58.07,57.96,58.07,113760.0,53.946,53.9832,53.8809,53.9832,113760.0
2022-02-14 13:20:00,58.09,58.09,57.87,57.97,194040.0,54.0018,54.0018,53.7972,53.8902,194040.0
2022-02-14 13:30:00,57.96,58.0,57.8,57.85,148110.0,53.8809,53.9181,53.7322,53.7787,148110.0
2022-02-14 13:40:00,57.82,57.93,57.62,57.68,142990.0,53.7508,53.853,53.5648,53.6206,142990.0
2022-02-14 13:50:00,57.71,57.73,57.25,57.25,296290.0,53.6485,53.6671,53.2209,53.2209,296290.0
2022-02-14 14:00:00,57.25,57.34,57.01,57.15,284190.0,53.2209,53.3045,52.9978,53.1279,284190.0
2022-02-14 14:10:00,57.16,57.27,57.09,57.24,174530.0,53.1372,53.2395,53.0721,53.2116,174530.0
2022-02-14 14:20:00,57.21,57.72,57.1,57.58,196890.0,53.1837,53.6578,53.0814,53.5277,196890.0
2022-02-14 14:30:00,57.52,57.67,57.41,57.6,216030.0,53.4719,53.6113,53.3696,53.5463,216030.0
2022-02-14 14:40:00,57.57,57.69,57.49,57.58,118940.0,53.5184,53.6299,53.444,53.5277,118940.0
2022-02-14 14:50:00,57.63,57.83,57.63,57.75,209970.0,53.5741,53.7601,53.5741,53.6857,209970.0
2022-02-14 15:00:00,57.73,57.76,57.49,57.66,145850.0,53.6671,53.695,53.444,53.602,145850.0
2022-02-14 15:10:00,57.65,57.88,57.56,57.61,170510.0,53.5927,53.8065,53.5091,53.5555,170510.0
2022-02-14 15:20:00,57.64,57.91,57.56,57.81,112680.0,53.5834,53.8344,53.5091,53.7415,112680.0
2022-02-14 15:30:00,57.8,57.99,57.78,57.88,208120.0,53.7322,53.9088,53.7136,53.8065,208120.0
2022-02-14 15:40:00,57.9,57.96,57.73,57.9,880640.0,53.8251,53.8809,53.6671,53.8251,880640.0
2022-02-14 15:50:00,57.84,57.98,57.68,57.9,1324480.0,53.7694,53.8995,53.6206,53.8251,1324480.0
2022-02-15 09:30:00,58.9,59.25,58.83,59.13,445740.0,54.7548,55.0801,54.6897,54.9686,445740.0
2022-02-15 09:40:00,59.1,59.21,58.98,59.08,315750.0,54.9407,55.0429,54.8291,54.9221,315750.0
2022-02-15 09:50:00,59.07,59.23,58.97,59.23,242700.0,54.9128,55.0615,54.8198,55.0615,242700.0
2022-02-15 10:00:00,59.28,59.44,59.26,59.35,162210.0,55.108,55.2568,55.0894,55.1731,162210.0
2022-02-15 10:10:00,59.34,59.44,59.2,59.3,216770.0,55.1638,55.2568,55.0336,55.1266,216770.0
2022-02-15 10:20:00,59.32,59.54,59.19,59.51,224180.0,55.1452,55.3497,55.0244,55.3218,224180.0
2022-02-15 10:30:00,59.55,59.66,59.51,59.64,183330.0,55.359,55.4613,55.3218,55.4427,183330.0
2022-02-15 10:40:00,59.66,59.88,59.64,59.87,433800.0,55.4613,55.6658,55.4427,55.6565,433800.0
2022-02-15 10:50:00,59.85,59.99,59.84,59.91,434400.0,55.6379,55.768,55.6286,55.6937,434400.0
2022-02-15 11:00:00,59.92,60.05,59.85,59.88,703680.0,55.703,55.8238,55.6379,55.6658,703680.0
2022-02-15 11:10:00,59.86,59.94,59.7,59.88,369490.0,55.6472,55.7216,55.4985,55.6658,369490.0
2022-02-15 11:20:00,59.89,59.97,59.78,59.9,206970.0,55.6751,55.7495,55.5728,55.6844,206970.0
2022-02-15 11:30:00,59.88,60.3,59.88,60.25,322380.0,55.6658,56.0562,55.6658,56.0098,322380.0
2022-02-15 11:40:00,60.24,60.26,60.04,60.08,178390.0,56.0005,56.019,55.8145,55.8517,178390.0
2022-02-15 11:50:00,60.09,60.11,60.0,60.07,134340.0,55.861,55.8796,55.7773,55.8424,134340.0
2022-02-15 12:00:00,60.07,60.12,59.97,60.03,311890.0,55.8424,55.8889,55.7495,55.8052,311890.0
2022-02-15 12:10:00,60.05,60.09,59.74,59.84,146020.0,55.8238,55.861,55.5356,55.6286,146020.0
2022-02-15 12:20:00,59.86,59.86,59.64,59.74,117890.0,55.6472,55.6472,55.4427,55.5356,117890.0
2022-02-15 12:30:00,59.74,59.86,59.7,59.75,240140.0,55.5356,55.6472,55.4985,55.5449,240140.0
2022-02-15 12:40:00,59.75,59.76,59.54,59.54,108460.0,55.5449,55.5542,55.3497,55.3497,108460.0
2022-02-15 12:50:00,59.57,59.7,59.56,59.63,222650.0,55.3776,55.4985,55.3683,55.4334,222650.0
2022-02-15 13:00:00,59.65,59.87,59.64,59.86,288690.0,55.452,55.6565,55.4427,55.6472,288690.0
2022-02-15 13:10:00,59.86,59.93,59.85,59.89,132400.0,55.6472,55.7123,55.6379,55.6751,132400.0
2022-02-15 13:20:00,59.89,60.05,59.89,59.99,317290.0,55.6751,55.8238,55.6751,55.768,317290.0
2022-02-15 13:30:00,60.0,60.11,59.95,60.11,213490.0,55.7773,55.8796,55.7309,55.8796,213490.0
2022-02-15 13:40:00,60.13,60.2,60.07,60.12,106980.0,55.8982,55.9633,55.8424,55.8889,106980.0
2022-02-15 13:50:00,60.12,60.18,60.07,60.16,210930.0,55.8889,55.9447,55.8424,55.9261,210930.0
2022-02-15 14:00:00,60.16,60.22,60.0,60.11,238870.0,55.9261,55.9819,55.7773,55.8796,238870.0
2022-02-15 14:10:00,60.12,60.18,60.03,60.12,163790.0,55.8889,55.9447,55.8052,55.8889,163790.0
2022-02-15 14:20:00,60.12,60.19,60.08,60.13,108340.0,55.8889,55.954,55.8517,55.8982,108340.0
2022-02-15 14:30:00,60.14,60.18,60.04,60.15,195990.0,55.9075,55.9447,55.8145,55.9168,195990.0
2022-02-15 14:40:00,60.16,60.2,60.03,60.17,195580.0,55.9261,55.9633,55.8052,55.9354,195580.0
2022-02-15 14:50:00,60.17,60.3,60.14,60.3,220940.0,55.9354,56.0562,55.9075,56.0562,220940.0
2022-02-15 15:00:00,60.29,60.43,60.24,60.41,446500.0,56.0469,56.1771,56.0005,56.1585,446500.0
2022-02-15 15:10:00,60.42,60.56,60.38,60.55,387560.0,56.1678,56.2979,56.1306,56.2886,387560.0
2022-02-15 15:20:00,60.55,60.6,60.44,60.46,397110.0,56.2886,56.3351,56.1864,56.205,397110.0
2022-02-15 15:30:00,60.45,60.45,60.06,60.13,590060.0,56.1957,56.1957,55.8331,55.8982,590060.0
2022-02-15 15:40:00,60.11,60.28,60.07,60.17,1123240.0,55.8796,56.0376,55.8424,55.9354,1123240.0
2022-02-15 15:50:00,60.18,60.31,60.01,60.3,1878540.0,55.9447,56.0655,55.7866,56.0562,1878540.0
2022-02-16 09:30:00,59.5,59.74,59.29,59.39,545880.0,55.3125,55.5356,55.1173,55.2103,545880.0
2022-02-16 09:40:00,59.37,59.45,59.02,59.08,246360.0,55.1917,55.2661,54.8663,54.9221,246360.0
2022-02-16 09:50:00,59.12,59.18,58.94,59.12,135150.0,54.9593,55.0151,54.7919,54.9593,135150.0
2022-02-16 10:00:00,59.05,59.19,58.96,59.08,277680.0,54.8942,55.0244,54.8105,54.9221,277680.0
2022-02-16 10:10:00,59.07,59.08,58.92,58.92,44010.0,54.9128,54.9221,54.7734,54.7734,44010.0
2022-02-16 10:20:00,58.95,59.19,58.89,59.19,54830.0,54.8012,55.0244,54.7455,55.0244,54830.0
2022-02-16 10:30:00,59.17,59.33,59.14,59.28,356490.0,55.0058,55.1545,54.9779,55.108,356490.0
2022-02-16 10:40:00,59.27,59.42,59.24,59.36,93570.0,55.0987,55.2382,55.0708,55.1824,93570.0
2022-02-16 10:50:00,59.38,59.41,59.23,59.23,217390.0,55.201,55.2289,55.0615,55.0615,217390.0
2022-02-16 11:00:00,59.27,59.3,59.14,59.2,142940.0,55.0987,55.1266,54.9779,55.0336,142940.0
2022-02-16 11:10:00,59.22,59.29,59.08,59.08,73290.0,55.0522,55.1173,54.9221,54.9221,73290.0
2022-02-16 11:20:00,59.09,59.16,59.06,59.12,138200.0,54.9314,54.9965,54.9035,54.9593,138200.0
2022-02-16 11:30:00,59.08,59.12,59.04,59.05,145550.0,54.9221,54.9593,54.8849,54.8942,145550.0
2022-02-16 11:40:00,59.02,59.06,58.9,58.96,123510.0,54.8663,54.9035,54.7548,54.8105,123510.0
2022-02-16 11:50:00,58.97,59.02,58.96,59.02,45670.0,54.8198,54.8663,54.8105,54.8663,45670.0
2022-02-16 12:00:00,59.02,59.03,58.94,58.99,53510.0,54.8663,54.8756,54.7919,54.8384,53510.0
2022-02-16 12:10:00,59.01,59.04,58.96,59.01,57310.0,54.857,54.8849,54.8105,54.857,57310.0
2022-02-16 12:20:00,59.0,59.03,58.94,59.0,60720.0,54.8477,54.8756,54.7919,54.8477,60720.0
2022-02-16 12:30:00,58.99,58.99,58.8,58.88,78040.0,54.8384,54.8384,54.6618,54.7362,78040.0
2022-02-16 12:40:00,58.9,59.06,58.89,59.0,145340.0,54.7548,54.9035,54.7455,54.8477,145340.0
2022-02-16 12:50:00,59.01,59.01,58.85,58.93,121210.0,54.857,54.857,54.7083,54.7826,121210.0
2022-02-16 13:00:00,58.92,58.98,58.87,58.93,50710.0,54.7734,54.8291,54.7269,54.7826,50710.0
2022-02-16 13:10:00,58.96,59.01,58.91,58.98,74690.0,54.8105,54.857,54.7641,54.8291,74690.0
2022-02-16 13:20:00,58.99,59.04,58.98,58.98,140930.0,54.8384,54.8849,54.8291,54.8291,140930.0
2022-02-16 13:30:00,59.0,59.01,58.96,58.96,85040.0,54.8477,54.857,54.8105,54.8105,85040.0
2022-02-16 13:40:00,58.96,59.01,58.94,58.96,96130.0,54.8105,54.857,54.7919,54.8105,96130.0
2022-02-16 13:50:00,58.96,59.05,58.96,59.05,135030.0,54.8105,54.8942,54.8105,54.8942,135030.0
2022-02-16 14:00:00,59.05,59.2,58.72,59.07,682220.0,54.8942,55.0336,54.5874,54.9128,682220.0
2022-02-16 14:10:00,59.1,59.2,58.99,59.14,190670.0,54.9407,55.0336,54.8384,54.9779,190670.0
2022-02-16 14:20:00,59.15,59.4,59.14,59.39,873440.0,54.9872,55.2196,54.9779,55.2103,873440.0
2022-02-16 14:30:00,59.4,59.66,59.39,59.61,346780.0,55.2196,55.4613,55.2103,55.4148,346780.0
2022-02-16 14:40:00,59.61,59.63,59.4,59.44,231290.0,55.4148,55.4334,55.2196,55.2568,231290.0
2022-02-16 14:50:00,59.47,59.63,59.45,59.6,222770.0,55.2846,55.4334,55.2661,55.4055,222770.0
2022-02-16 15:00:00,59.64,59.82,59.62,59.78,317350.0,55.4427,55.61,55.4241,55.5728,317350.0
2022-02-16 15:10:00,59.8,59.8,59.66,59.75,226190.0,55.5914,55.5914,55.4613,55.5449,226190.0
2022-02-16 15:20:00,59.73,59.86,59.62,59.85,185810.0,55.5263,55.6472,55.4241,55.6379,185810.0
2022-02-16 15:30:00,59.88,59.89,59.63,59.7,268690.0,55.6658,55.6751,55.4334,55.4985,268690.0
2022-02-16 15:40:00,59.67,59.86,59.66,59.85,588450.0,55.4706,55.6472,55.4613,55.6379,588450.0
2022-02-16 15:50:00,60.0,60.08,59.64,59.75,1652830.0,55.7773,55.8517,55.4427,55.5449,1652830.0
2022-02-17 09:30:00,58.97,59.16,58.76,59.0,350630.0,54.8198,54.9965,54.6246,54.8477,350630.0
2022-02-17 09:40:00,58.99,59.06,58.61,58.77,418390.0,54.8384,54.9035,54.4852,54.6339,418390.0
2022-02-17 09:50:00,58.73,58.82,58.59,58.77,308400.0,54.5967,54.6804,54.4666,54.6339,308400.0
2022-02-17 10:00:00,58.77,58.83,58.55,58.55,274570.0,54.6339,54.6897,54.4294,54.4294,274570.0
2022-02-17 10:10:00,58.58,58.7,58.4,58.4,115890.0,54.4573,54.5688,54.2899,54.2899,115890.0
2022-02-17 10:20:00,58.38,58.41,58.28,58.3,127020.0,54.2714,54.2992,54.1784,54.197,127020.0
2022-02-17 10:30:00,58.28,58.49,58.26,58.42,194890.0,54.1784,54.3736,54.1598,54.3085,194890.0
2022-02-17 10:40:00,58.38,58.47,58.23,58.34,111230.0,54.2714,54.355,54.1319,54.2342,111230.0
2022-02-17 10:50:00,58.32,58.41,58.22,58.37,95800.0,54.2156,54.2992,54.1226,54.2621,95800.0
2022-02-17 11:00:00,58.37,58.56,58.34,58.47,207130.0,54.2621,54.4387,54.2342,54.355,207130.0
2022-02-17 11:10:00,58.53,58.71,58.5,58.64,154630.0,54.4108,54.5781,54.3829,54.5131,154630.0
2022-02-17 11:20:00,58.59,58.81,58.59,58.71,133050.0,54.4666,54.6711,54.4666,54.5781,133050.0
2022-02-17 11:30:00,58.69,58.72,58.54,58.59,91150.0,54.5595,54.5874,54.4201,54.4666,91150.0
2022-02-17 11:40:00,58.61,58.81,58.57,58.81,56700.0,54.4852,54.6711,54.448,54.6711,56700.0
2022-02-17 11:50:00,58.8,58.8,58.61,58.62,93770.0,54.6618,54.6618,54.4852,54.4945,93770.0
2022-02-17 12:00:00,58.63,58.69,58.5,58.51,91660.0,54.5038,54.5595,54.3829,54.3922,91660.0
2022-02-17 12:10:00,58.52,58.56,58.48,58.5,101550.0,54.4015,54.4387,54.3643,54.3829,101550.0
2022-02-17 12:20:00,58.51,58.72,58.51,58.7,73000.0,54.3922,54.5874,54.3922,54.5688,73000.0
2022-02-17 12:30:00,58.69,58.78,58.63,58.68,72920.0,54.5595,54.6432,54.5038,54.5502,72920.0
2022-02-17 12:40:00,58.68,58.78,58.63,58.74,71740.0,54.5502,54.6432,54.5038,54.606,71740.0
2022-02-17 12:50:00,58.72,58.8,58.7,58.72,58510.0,54.5874,54.6618,54.5688,54.5874,58510.0
2022-02-17 13:00:00,58.71,58.74,58.59,58.68,71150.0,54.5781,54.606,54.4666,54.5502,71150.0
2022-02-17 13:10:00,58.66,58.66,58.5,58.5,49570.0,54.5317,54.5317,54.3829,54.3829,49570.0
2022-02-17 13:20:00,58.54,58.56,58.46,58.46,101810.0,54.4201,54.4387,54.3457,54.3457,101810.0
2022-02-17 13:30:00,58.49,58.61,58.49,58.53,90780.0,54.3736,54.4852,54.3736,54.4108,90780.0
2022-02-17 13:40:00,58.51,58.55,58.46,58.51,67250.0,54.3922,54.4294,54.3457,54.3922,67250.0
2022-02-17 13:50:00,58.48,58.56,58.47,58.55,67970.0,54.3643,54.4387,54.355,54.4294,67970.0
2022-02-17 14:00:00,58.54,58.54,58.42,58.42,128940.0,54.4201,54.4201,54.3085,54.3085,128940.0
2022-02-17 14:10:00,58.42,58.48,58.4,58.4,72590.0,54.3085,54.3643,54.2899,54.2899,72590.0
2022-02-17 14:20:00,58.41,58.43,58.31,58.37,61820.0,54.2992,54.3178,54.2063,54.2621,61820.0
2022-02-17 14:30:00,58.39,58.39,58.24,58.24,77260.0,54.2807,54.2807,54.1412,54.1412,77260.0
2022-02-17 14:40:00,58.23,58.31,58.18,58.31,136780.0,54.1319,54.2063,54.0854,54.2063,136780.0
2022-02-17 14:50:00,58.29,58.32,58.22,58.3,110400.0,54.1877,54.2156,54.1226,54.197,110400.0
2022-02-17 15:00:00,58.3,58.37,58.16,58.16,236930.0,54.197,54.2621,54.0668,54.0668,236930.0
2022-02-17 15:10:00,58.15,58.17,58.02,58.15,232710.0,54.0575,54.0761,53.9367,54.0575,232710.0
2022-02-17 15:20:00,58.17,58.21,58.08,58.09,194320.0,54.0761,54.1133,53.9925,54.0018,194320.0
2022-02-17 15:30:00,58.09,58.22,57.96,58.17,358610.0,54.0018,54.1226,53.8809,54.0761,358610.0
2022-02-17 15:40:00,58.17,58.27,58.12,58.2,360350.0,54.0761,54.1691,54.0297,54.104,360350.0
2022-02-17 15:50:00,58.19,58.19,57.89,57.9,1444550.0,54.0947,54.0947,53.8158,53.8251,1444550.0
2022-02-18 09:30:00,58.09,58.39,58.03,58.03,987970.0,54.0018,54.2807,53.946,53.946,987970.0
2022-02-18 09:40:00,57.97,58.05,57.62,57.65,145130.0,53.8902,53.9646,53.5648,53.5927,145130.0
2022-02-18 09:50:00,57.69,58.13,57.68,58.06,111140.0,53.6299,54.039,53.6206,53.9739,111140.0
2022-02-18 10:00:00,58.07,58.2,57.97,58.1,103480.0,53.9832,54.104,53.8902,54.0111,103480.0
2022-02-18 10:10:00,58.16,58.27,57.96,58.05,89150.0,54.0668,54.1691,53.8809,53.9646,89150.0
2022-02-18 10:20:00,58.03,58.12,57.94,57.94,68670.0,53.946,54.0297,53.8623,53.8623,68670.0
2022-02-18 10:30:00,57.93,57.94,57.64,57.66,104820.0,53.853,53.8623,53.5834,53.602,104820.0
2022-02-18 10:40:00,57.67,57.84,57.63,57.73,61410.0,53.6113,53.7694,53.5741,53.6671,61410.0
2022-02-18 10:50:00,57.74,57.78,57.64,57.7,176220.0,53.6764,53.7136,53.5834,53.6392,176220.0
2022-02-18 11:00:00,57.64,57.64,57.4,57.42,359340.0,53.5834,53.5834,53.3603,53.3789,359340.0
2022-02-18 11:10:00,57.42,57.69,57.38,57.66,140100.0,53.3789,53.6299,53.3417,53.602,140100.0
2022-02-18 11:20:00,57.67,57.8,57.67,57.72,67650.0,53.6113,53.7322,53.6113,53.6578,67650.0
2022-02-18 11:30:00,57.73,57.86,57.71,57.79,81040.0,53.6671,53.788,53.6485,53.7229,81040.0
2022-02-18 11:40:00,57.81,57.88,57.65,57.68,121700.0,53.7415,53.8065,53.5927,53.6206,121700.0
2022-02-18 11:50:00,57.67,57.67,57.44,57.5,128400.0,53.6113,53.6113,53.3975,53.4533,128400.0
2022-02-18 12:00:00,57.48,57.65,57.45,57.65,97140.0,53.4347,53.5927,53.4068,53.5927,97140.0
2022-02-18 12:10:00,57.63,57.85,57.59,57.77,79110.0,53.5741,53.7787,53.537,53.7043,79110.0
2022-02-18 12:20:00,57.78,57.78,57.65,57.66,75930.0,53.7136,53.7136,53.5927,53.602,75930.0
2022-02-18 12:30:00,57.66,57.7,57.41,57.5,159540.0,53.602,53.6392,53.3696,53.4533,159540.0
2022-02-18 12:40:00,57.49,57.56,57.43,57.49,81040.0,53.444,53.5091,53.3882,53.444,81040.0
2022-02-18 12:50:00,57.47,57.59,57.42,57.42,98730.0,53.4254,53.537,53.3789,53.3789,98730.0
2022-02-18 13:00:00,57.45,57.52,57.37,57.5,58660.0,53.4068,53.4719,53.3324,53.4533,58660.0
2022-02-18 13:10:00,57.49,57.5,57.33,57.41,69000.0,53.444,53.4533,53.2953,53.3696,69000.0
2022-02-18 13:20:00,57.38,57.53,57.37,57.45,61590.0,53.3417,53.4812,53.3324,53.4068,61590.0
2022-02-18 13:30:00,57.48,57.66,57.46,57.66,92610.0,53.4347,53.602,53.4161,53.602,92610.0
2022-02-18 13:40:00,57.64,57.71,57.58,57.71,54570.0,53.5834,53.6485,53.5277,53.6485,54570.0
2022-02-18 13:50:00,57.71,57.77,57.69,57.74,89710.0,53.6485,53.7043,53.6299,53.6764,89710.0
2022-02-18 14:00:00,57.71,57.77,57.65,57.68,59970.0,53.6485,53.7043,53.5927,53.6206,59970.0
2022-02-18 14:10:00,57.68,57.97,57.68,57.97,157250.0,53.6206,53.8902,53.6206,53.8902,157250.0
2022-02-18 14:20:00,57.94,58.3,57.93,58.26,161030.0,53.8623,54.197,53.853,54.1598,161030.0
2022-02-18 14:30:00,58.27,58.49,58.27,58.38,231680.0,54.1691,54.3736,54.1691,54.2714,231680.0
2022-02-18 14:40:00,58.37,58.37,58.26,58.29,240330.0,54.2621,54.2621,54.1598,54.1877,240330.0
2022-02-18 14:50:00,58.27,58.6,58.27,58.59,147540.0,54.1691,54.4759,54.1691,54.4666,147540.0
2022-02-18 15:00:00,58.64,58.77,58.54,58.57,178420.0,54.5131,54.6339,54.4201,54.448,178420.0
2022-02-18 15:10:00,58.6,58.65,58.25,58.27,262640.0,54.4759,54.5224,54.1505,54.1691,262640.0
2022-02-18 15:20:00,58.26,58.33,58.21,58.22,190530.0,54.1598,54.2249,54.1133,54.1226,190530.0
2022-02-18 15:30:00,58.21,58.21,57.97,58.02,308070.0,54.1133,54.1133,53.8902,53.9367,308070.0
2022-02-18 15:40:00,58.02,58.32,58.02,58.23,215950.0,53.9367,54.2156,53.9367,54.1319,215950.0
2022-02-18 15:50:00,58.19,58.19,57.92,57.99,1212350.0,54.0947,54.0947,53.8437,53.9088,1212350.0
2022-02-22 09:30:00,58.02,58.2,57.63,58.2,653580.0,53.9367,54.104,53.5741,54.104,653580.0
2022-02-22 09:40:00,58.18,58.53,58.1,58.47,561660.0,54.0854,54.4108,54.0111,54.355,561660.0
2022-02-22 09:50:00,58.47,59.02,58.45,58.58,417430.0,54.355,54.8663,54.3364,54.4573,417430.0
2022-02-22 10:00:00,58.64,58.76,58.45,58.47,341710.0,54.5131,54.6246,54.3364,54.355,341710.0
2022-02-22 10:10:00,58.48,58.69,58.41,58.63,281390.0,54.3643,54.5595,54.2992,54.5038,281390.0
2022-02-22 10:20:00,58.61,58.81,58.56,58.77,359050.0,54.4852,54.6711,54.4387,54.6339,359050.0
2022-02-22 10:30:00,58.82,58.82,58.49,58.49,230060.0,54.6804,54.6804,54.3736,54.3736,230060.0
2022-02-22 10:40:00,58.46,58.51,58.37,58.46,128810.0,54.3457,54.3922,54.2621,54.3457,128810.0
2022-02-22 10:50:00,58.45,58.45,58.07,58.13,150170.0,54.3364,54.3364,53.9832,54.039,150170.0
2022-02-22 11:00:00,58.13,58.2,58.04,58.16,137460.0,54.039,54.104,53.9553,54.0668,137460.0
2022-02-22 11:10:00,58.19,58.3,57.95,57.99,162420.0,54.0947,54.197,53.8716,53.9088,162420.0
2022-02-22 11:20:00,57.96,58.3,57.93,58.12,188240.0,53.8809,54.197,53.853,54.0297,188240.0
2022-02-22 11:30:00,58.09,58.28,58.02,58.06,71790.0,54.0018,54.1784,53.9367,53.9739,71790.0
2022-02-22 11:40:00,58.05,58.2,58.03,58.2,70080.0,53.9646,54.104,53.946,54.104,70080.0
2022-02-22 11:50:00,58.15,58.23,57.86,58.08,185000.0,54.0575,54.1319,53.788,53.9925,185000.0
2022-02-22 12:00:00,58.08,58.21,58.06,58.11,120670.0,53.9925,54.1133,53.9739,54.0204,120670.0
2022-02-22 12:10:00,58.14,58.17,57.83,57.83,119640.0,54.0482,54.0761,53.7601,53.7601,119640.0
2022-02-22 12:20:00,57.8,57.88,57.74,57.78,51600.0,53.7322,53.8065,53.6764,53.7136,51600.0
2022-02-22 12:30:00,57.73,57.81,57.63,57.74,51900.0,53.6671,53.7415,53.5741,53.6764,51900.0
2022-02-22 12:40:00,57.66,57.73,57.53,57.53,65570.0,53.602,53.6671,53.4812,53.4812,65570.0
2022-02-22 12:50:00,57.57,57.63,57.52,57.59,51270.0,53.5184,53.5741,53.4719,53.537,51270.0
2022-02-22 13:00:00,57.55,57.58,57.49,57.57,77980.0,53.4998,53.5277,53.444,53.5184,77980.0
2022-02-22 13:10:00,57.6,57.64,57.38,57.42,105800.0,53.5463,53.5834,53.3417,53.3789,105800.0
2022-02-22 13:20:00,57.48,57.59,57.48,57.49,69320.0,53.4347,53.537,53.4347,53.444,69320.0
2022-02-22 13:30:00,57.52,57.58,57.45,57.47,151030.0,53.4719,53.5277,53.4068,53.4254,151030.0
2022-02-22 13:40:00,57.53,57.53,57.23,57.23,125480.0,53.4812,53.4812,53.2023,53.2023,125480.0
2022-02-22 13:50:00,57.23,57.26,57.17,57.25,79670.0,53.2023,53.2302,53.1465,53.2209,79670.0
2022-02-22 14:00:00,57.28,57.28,57.09,57.1,61370.0,53.2488,53.2488,53.0721,53.0814,61370.0
2022-02-22 14:10:00,57.1,57.21,57.03,57.21,147360.0,53.0814,53.1837,53.0164,53.1837,147360.0
2022-02-22 14:20:00,57.24,57.43,56.98,57.38,130210.0,53.2116,53.3882,52.9699,53.3417,130210.0
2022-02-22 14:30:00,57.32,57.63,57.3,57.52,186950.0,53.286,53.5741,53.2674,53.4719,186950.0
2022-02-22 14:40:00,57.6,57.76,57.31,57.76,410280.0,53.5463,53.695,53.2767,53.695,410280.0
2022-02-22 14:50:00,57.79,58.4,57.79,58.23,275870.0,53.7229,54.2899,53.7229,54.1319,275870.0
2022-02-22 15:00:00,58.26,58.64,58.15,58.44,301500.0,54.1598,54.5131,54.0575,54.3271,301500.0
2022-02-22 15:10:00,58.41,58.56,58.31,58.39,346630.0,54.2992,54.4387,54.2063,54.2807,346630.0
2022-02-22 15:20:00,58.36,58.5,58.19,58.38,143540.0,54.2528,54.3829,54.0947,54.2714,143540.0
2022-02-22 15:30:00,58.28,58.36,58.17,58.23,118410.0,54.1784,54.2528,54.0761,54.1319,118410.0
2022-02-22 15:40:00,58.22,58.28,57.9,57.95,141250.0,54.1226,54.1784,53.8251,53.8716,141250.0
2022-02-22 15:50:00,57.93,57.93,57.55,57.76,1216210.0,53.853,53.853,53.4998,53.695,1216210.0
2022-02-23 09:30:00,58.02,58.51,58.02,58.42,575860.0,53.9367,54.3922,53.9367,54.3085,575860.0
2022-02-23 09:40:00,58.4,58.5,58.05,58.2,271750.0,54.2899,54.3829,53.9646,54.104,271750.0
2022-02-23 09:50:00,58.18,58.2,57.94,58.02,139800.0,54.0854,54.104,53.8623,53.9367,139800.0
2022-02-23 10:00:00,58.0,58.0,57.74,57.8,204860.0,53.9181,53.9181,53.6764,53.7322,204860.0
2022-02-23 10:10:00,57.82,58.0,57.82,57.9,155540.0,53.7508,53.9181,53.7508,53.8251,155540.0
2022-02-23 10:20:00,57.94,58.05,57.75,57.78,90030.0,53.8623,53.9646,53.6857,53.7136,90030.0
2022-02-23 10:30:00,57.77,57.94,57.69,57.86,78400.0,53.7043,53.8623,53.6299,53.788,78400.0
2022-02-23 10:40:00,57.88,57.88,57.69,57.69,134370.0,53.8065,53.8065,53.6299,53.6299,134370.0
2022-02-23 10:50:00,57.68,57.73,57.55,57.65,89370.0,53.6206,53.6671,53.4998,53.5927,89370.0
2022-02-23 11:00:00,57.63,57.69,57.47,57.5,207310.0,53.5741,53.6299,53.4254,53.4533,207310.0
2022-02-23 11:10:00,57.49,57.52,57.32,57.38,135780.0,53.444,53.4719,53.286,53.3417,135780.0
2022-02-23 11:20:00,57.38,57.58,57.38,57.49,155970.0,53.3417,53.5277,53.3417,53.444,155970.0
2022-02-23 11:30:00,57.48,57.77,57.48,57.72,107210.0,53.4347,53.7043,53.4347,53.6578,107210.0
2022-02-23 11:40:00,57.73,57.86,57.69,57.82,139920.0,53.6671,53.788,53.6299,53.7508,139920.0
2022-02-23 11:50:00,57.84,58.1,57.82,57.94,115760.0,53.7694,54.0111,53.7508,53.8623,115760.0
2022-02-23 12:00:00,57.93,58.01,57.88,58.0,82860.0,53.853,53.9274,53.8065,53.9181,82860.0
2022-02-23 12:10:00,58.0,58.01,57.89,58.0,195690.0,53.9181,53.9274,53.8158,53.9181,195690.0
2022-02-23 12:20:00,58.01,58.04,57.96,58.02,306780.0,53.9274,53.9553,53.8809,53.9367,306780.0
2022-02-23 12:30:00,58.03,58.04,57.77,57.77,105770.0,53.946,53.9553,53.7043,53.7043,105770.0
2022-02-23 12:40:00,57.79,57.85,57.73,57.74,61150.0,53.7229,53.7787,53.6671,53.6764,61150.0
2022-02-23 12:50:00,57.74,57.74,57.62,57.69,83990.0,53.6764,53.6764,53.5648,53.6299,83990.0
2022-02-23 13:00:00,57.64,57.68,57.49,57.55,61840.0,53.5834,53.6206,53.444,53.4998,61840.0
2022-02-23 13:10:00,57.52,57.52,57.29,57.3,111090.0,53.4719,53.4719,53.2581,53.2674,111090.0
2022-02-23 13:20:00,57.24,57.35,57.16,57.16,60900.0,53.2116,53.3138,53.1372,53.1372,60900.0
2022-02-23 13:30:00,57.19,57.23,56.98,57.21,90760.0,53.1651,53.2023,52.9699,53.1837,90760.0
2022-02-23 13:40:00,57.23,57.37,57.18,57.37,55040.0,53.2023,53.3324,53.1558,53.3324,55040.0
2022-02-23 13:50:00,57.37,57.37,57.07,57.1,85170.0,53.3324,53.3324,53.0536,53.0814,85170.0
2022-02-23 14:00:00,57.11,57.21,57.03,57.17,70060.0,53.0907,53.1837,53.0164,53.1465,70060.0
2022-02-23 14:10:00,57.18,57.27,57.1,57.18,199450.0,53.1558,53.2395,53.0814,53.1558,199450.0
2022-02-23 14:20:00,57.17,57.17,56.9,56.94,116640.0,53.1465,53.1465,52.8955,52.9327,116640.0
2022-02-23 14:30:00,56.96,57.01,56.84,56.87,123590.0,52.9513,52.9978,52.8397,52.8676,123590.0
2022-02-23 14:40:00,56.87,56.95,56.74,56.88,124050.0,52.8676,52.942,52.7468,52.8769,124050.0
2022-02-23 14:50:00,56.87,56.99,56.83,56.88,168940.0,52.8676,52.9792,52.8304,52.8769,168940.0
2022-02-23 15:00:00,56.91,56.93,56.65,56.7,145200.0,52.9048,52.9234,52.6631,52.7096,145200.0
2022-02-23 15:10:00,56.69,56.83,56.6,56.63,245520.0,52.7003,52.8304,52.6166,52.6445,245520.0
2022-02-23 15:20:00,56.66,56.86,56.61,56.83,213920.0,52.6724,52.8583,52.6259,52.8304,213920.0
2022-02-23 15:30:00,56.81,57.01,56.65,56.65,355560.0,52.8118,52.9978,52.6631,52.6631,355560.0
2022-02-23 15:40:00,56.67,56.83,56.65,56.66,382260.0,52.6817,52.8304,52.6631,52.6724,382260.0
2022-02-23 15:50:00,56.67,56.78,56.47,56.52,1802390.0,52.6817,52.784,52.4958,52.5423,1802390.0
2022-02-24 09:30:00,55.16,55.74,54.9,55.73,1145060.0,51.278,51.8172,51.0363,51.8079,1145060.0
2022-02-24 09:40:00,55.71,55.8,55.11,55.56,494490.0,51.7893,51.8729,51.2315,51.6498,494490.0
2022-02-24 09:50:00,55.57,55.79,55.32,55.55,340720.0,51.6591,51.8636,51.4267,51.6405,340720.0
2022-02-24 10:00:00,55.55,55.57,55.13,55.28,245950.0,51.6405,51.6591,51.2501,51.3895,245950.0
2022-02-24 10:10:00,55.36,56.16,55.3,56.13,257810.0,51.4639,52.2076,51.4081,52.1797,257810.0
2022-02-24 10:20:00,56.12,56.32,55.75,55.8,268970.0,52.1704,52.3563,51.8264,51.8729,268970.0
2022-02-24 10:30:00,55.76,55.92,55.46,55.6,223580.0,51.8357,51.9845,51.5569,51.687,223580.0
2022-02-24 10:40:00,55.58,56.05,55.42,55.97,166570.0,51.6684,52.1053,51.5197,52.031,166570.0
2022-02-24 10:50:00,55.97,56.18,55.73,55.95,200180.0,52.031,52.2262,51.8079,52.0124,200180.0
2022-02-24 11:00:00,55.93,56.1,55.76,56.05,262490.0,51.9938,52.1518,51.8357,52.1053,262490.0
2022-02-24 11:10:00,56.07,56.5,56.0,56.49,186490.0,52.1239,52.5237,52.0589,52.5144,186490.0
2022-02-24 11:20:00,56.54,56.57,56.02,56.05,314210.0,52.5609,52.5887,52.0774,52.1053,314210.0
2022-02-24 11:30:00,56.07,56.21,55.94,56.17,135690.0,52.1239,52.2541,52.0031,52.2169,135690.0
2022-02-24 11:40:00,56.13,56.18,55.77,55.98,162150.0,52.1797,52.2262,51.845,52.0403,162150.0
2022-02-24 11:50:00,56.0,56.26,55.97,56.16,227100.0,52.0589,52.3006,52.031,52.2076,227100.0
2022-02-24 12:00:00,56.23,56.4,56.17,56.17,276590.0,52.2727,52.4307,52.2169,52.2169,276590.0
2022-02-24 12:10:00,56.21,56.26,55.85,55.95,246250.0,52.2541,52.3006,51.9194,52.0124,246250.0
2022-02-24 12:20:00,55.95,55.99,55.7,55.85,135080.0,52.0124,52.0496,51.78,51.9194,135080.0
2022-02-24 12:30:00,55.91,56.3,55.76,56.28,140100.0,51.9752,52.3377,51.8357,52.3191,140100.0
2022-02-24 12:40:00,56.28,56.36,56.13,56.13,188350.0,52.3191,52.3935,52.1797,52.1797,188350.0
2022-02-24 12:50:00,56.1,56.25,55.93,55.97,178500.0,52.1518,52.2913,51.9938,52.031,178500.0
2022-02-24 13:00:00,55.92,56.16,55.89,56.16,89890.0,51.9845,52.2076,51.9566,52.2076,89890.0
2022-02-24 13:10:00,56.13,56.37,56.11,56.24,76830.0,52.1797,52.4028,52.1611,52.282,76830.0
2022-02-24 13:20:00,56.25,56.31,56.04,56.04,124580.0,52.2913,52.347,52.096,52.096,124580.0
2022-02-24 13:30:00,56.03,56.46,56.03,56.45,100350.0,52.0867,52.4865,52.0867,52.4772,100350.0
2022-02-24 13:40:00,56.47,56.7,56.22,56.7,278770.0,52.4958,52.7096,52.2634,52.7096,278770.0
2022-02-24 13:50:00,56.68,56.79,56.33,56.45,239170.0,52.691,52.7933,52.3656,52.4772,239170.0
2022-02-24 14:00:00,56.44,56.45,56.14,56.14,144770.0,52.4679,52.4772,52.189,52.189,144770.0
2022-02-24 14:10:00,56.22,56.62,56.21,56.61,180810.0,52.2634,52.6352,52.2541,52.6259,180810.0
2022-02-24 14:20:00,56.62,56.62,56.46,56.59,286660.0,52.6352,52.6352,52.4865,52.6073,286660.0
2022-02-24 14:30:00,56.58,57.09,56.58,57.09,470880.0,52.598,53.0721,52.598,53.0721,470880.0
2022-02-24 14:40:00,57.09,57.27,57.0,57.27,420660.0,53.0721,53.2395,52.9885,53.2395,420660.0
2022-02-24 14:50:00,57.25,57.45,57.19,57.27,305570.0,53.2209,53.4068,53.1651,53.2395,305570.0
2022-02-24 15:00:00,57.32,57.6,57.23,57.47,161060.0,53.286,53.5463,53.2023,53.4254,161060.0
2022-02-24 15:10:00,57.42,57.69,57.39,57.69,249870.0,53.3789,53.6299,53.351,53.6299,249870.0
2022-02-24 15:20:00,57.66,57.75,57.54,57.54,310450.0,53.602,53.6857,53.4905,53.4905,310450.0
2022-02-24 15:30:00,57.55,58.17,57.54,58.12,405390.0,53.4998,54.0761,53.4905,54.0297,405390.0
2022-02-24 15:40:00,58.12,58.2,57.86,57.94,815800.0,54.0297,54.104,53.788,53.8623,815800.0
2022-02-24 15:50:00,57.94,58.57,57.94,58.0,3515430.0,53.8623,54.448,53.8623,53.9181,3515430.0
2022-02-25 09:30:00,57.98,57.98,57.4,57.91,755250.0,53.8995,53.8995,53.3603,53.8344,755250.0
2022-02-25 09:40:00,57.83,58.1,57.73,58.1,581520.0,53.7601,54.0111,53.6671,54.0111,581520.0
2022-02-25 09:50:00,58.08,58.18,57.64,57.64,232690.0,53.9925,54.0854,53.5834,53.5834,232690.0
2022-02-25 10:00:00,57.66,57.81,57.48,57.81,120220.0,53.602,53.7415,53.4347,53.7415,120220.0
2022-02-25 10:10:00,57.78,57.97,57.75,57.89,242380.0,53.7136,53.8902,53.6857,53.8158,242380.0
2022-02-25 10:20:00,57.9,58.11,57.88,58.09,323940.0,53.8251,54.0204,53.8065,54.0018,323940.0
2022-02-25 10:30:00,58.1,58.26,57.91,58.01,369360.0,54.0111,54.1598,53.8344,53.9274,369360.0
2022-02-25 10:40:00,58.07,58.45,58.07,58.41,363580.0,53.9832,54.3364,53.9832,54.2992,363580.0
2022-02-25 10:50:00,58.41,58.6,58.35,58.52,140220.0,54.2992,54.4759,54.2435,54.4015,140220.0
2022-02-25 11:00:00,58.49,58.57,58.35,58.49,110800.0,54.3736,54.448,54.2435,54.3736,110800.0
2022-02-25 11:10:00,58.48,58.82,58.46,58.82,165150.0,54.3643,54.6804,54.3457,54.6804,165150.0
2022-02-25 11:20:00,58.84,58.86,58.69,58.7,242880.0,54.699,54.7176,54.5595,54.5688,242880.0
2022-02-25 11:30:00,58.71,58.76,58.4,58.48,188280.0,54.5781,54.6246,54.2899,54.3643,188280.0
2022-02-25 11:40:00,58.5,58.6,58.46,58.6,91160.0,54.3829,54.4759,54.3457,54.4759,91160.0
2022-02-25 11:50:00,58.61,58.79,58.49,58.76,217720.0,54.4852,54.6525,54.3736,54.6246,217720.0
2022-02-25 12:00:00,58.76,58.88,58.71,58.71,235130.0,54.6246,54.7362,54.5781,54.5781,235130.0
2022-02-25 12:10:00,58.68,58.78,58.52,58.78,127070.0,54.5502,54.6432,54.4015,54.6432,127070.0
2022-02-25 12:20:00,58.75,58.8,58.67,58.79,175880.0,54.6153,54.6618,54.5409,54.6525,175880.0
2022-02-25 12:30:00,58.82,58.94,58.82,58.93,130810.0,54.6804,54.7919,54.6804,54.7826,130810.0
2022-02-25 12:40:00,58.91,58.91,58.66,58.66,241950.0,54.7641,54.7641,54.5317,54.5317,241950.0
2022-02-25 12:50:00,58.57,58.62,58.31,58.47,152610.0,54.448,54.4945,54.2063,54.355,152610.0
2022-02-25 13:00:00,58.51,58.59,58.41,58.46,94060.0,54.3922,54.4666,54.2992,54.3457,94060.0
2022-02-25 13:10:00,58.46,58.46,58.29,58.42,113190.0,54.3457,54.3457,54.1877,54.3085,113190.0
2022-02-25 13:20:00,58.46,58.52,58.38,58.47,108860.0,54.3457,54.4015,54.2714,54.355,108860.0
2022-02-25 13:30:00,58.54,58.62,58.4,58.52,158640.0,54.4201,54.4945,54.2899,54.4015,158640.0
2022-02-25 13:40:00,58.56,58.61,58.54,58.58,62320.0,54.4387,54.4852,54.4201,54.4573,62320.0
2022-02-25 13:50:00,58.6,58.63,58.23,58.41,315610.0,54.4759,54.5038,54.1319,54.2992,315610.0
2022-02-25 14:00:00,58.41,58.55,58.37,58.38,83600.0,54.2992,54.4294,54.2621,54.2714,83600.0
2022-02-25 14:10:00,58.32,58.38,58.21,58.34,176290.0,54.2156,54.2714,54.1133,54.2342,176290.0
2022-02-25 14:20:00,58.36,58.57,58.36,58.51,191250.0,54.2528,54.448,54.2528,54.3922,191250.0
2022-02-25 14:30:00,58.52,58.6,58.35,58.45,105980.0,54.4015,54.4759,54.2435,54.3364,105980.0
2022-02-25 14:40:00,58.44,58.51,58.38,58.38,49990.0,54.3271,54.3922,54.2714,54.2714,49990.0
2022-02-25 14:50:00,58.38,58.49,58.21,58.44,159860.0,54.2714,54.3736,54.1133,54.3271,159860.0
2022-02-25 15:00:00,58.44,58.44,58.25,58.31,94790.0,54.3271,54.3271,54.1505,54.2063,94790.0
2022-02-25 15:10:00,58.35,58.52,58.27,58.5,94310.0,54.2435,54.4015,54.1691,54.3829,94310.0
2022-02-25 15:20:00,58.55,58.68,58.44,58.46,109980.0,54.4294,54.5502,54.3271,54.3457,109980.0
2022-02-25 15:30:00,58.48,58.53,58.39,58.5,402900.0,54.3643,54.4108,54.2807,54.3829,402900.0
2022-02-25 15:40:00,58.5,58.56,58.43,58.46,378800.0,54.3829,54.4387,54.3178,54.3457,378800.0
2022-02-25 15:50:00,58.47,58.84,58.4,58.84,1554690.0,54.355,54.699,54.2899,54.699,1554690.0
2022-02-28 09:30:00,58.11,58.74,58.0,58.57,587870.0,54.0204,54.606,53.9181,54.448,587870.0
2022-02-28 09:40:00,58.55,58.67,58.28,58.47,335310.0,54.4294,54.5409,54.1784,54.355,335310.0
2022-02-28 09:50:00,58.36,58.93,58.28,58.86,202130.0,54.2528,54.7826,54.1784,54.7176,202130.0
2022-02-28 10:00:00,58.88,59.02,58.82,58.92,329420.0,54.7362,54.8663,54.6804,54.7734,329420.0
2022-02-28 10:10:00,58.88,58.95,58.8,58.88,447570.0,54.7362,54.8012,54.6618,54.7362,447570.0
2022-02-28 10:20:00,58.88,58.89,58.64,58.67,97340.0,54.7362,54.7455,54.5131,54.5409,97340.0
2022-02-28 10:30:00,58.66,58.91,58.66,58.88,230420.0,54.5317,54.7641,54.5317,54.7362,230420.0
2022-02-28 10:40:00,58.92,59.15,58.89,59.05,390640.0,54.7734,54.9872,54.7455,54.8942,390640.0
2022-02-28 10:50:00,59.04,59.23,59.03,59.08,245160.0,54.8849,55.0615,54.8756,54.9221,245160.0
2022-02-28 11:00:00,59.11,59.2,59.0,59.05,292810.0,54.95,55.0336,54.8477,54.8942,292810.0
2022-02-28 11:10:00,59.03,59.07,58.89,59.0,110740.0,54.8756,54.9128,54.7455,54.8477,110740.0
2022-02-28 11:20:00,59.02,59.14,59.01,59.09,202310.0,54.8663,54.9779,54.857,54.9314,202310.0
2022-02-28 11:30:00,59.12,59.2,58.98,58.98,201710.0,54.9593,55.0336,54.8291,54.8291,201710.0
2022-02-28 11:40:00,59.01,59.07,58.86,58.92,128850.0,54.857,54.9128,54.7176,54.7734,128850.0
2022-02-28 11:50:00,58.92,58.97,58.88,58.92,121570.0,54.7734,54.8198,54.7362,54.7734,121570.0
2022-02-28 12:00:00,58.93,58.98,58.61,58.61,102260.0,54.7826,54.8291,54.4852,54.4852,102260.0
2022-02-28 12:10:00,58.6,58.61,58.37,58.41,139800.0,54.4759,54.4852,54.2621,54.2992,139800.0
2022-02-28 12:20:00,58.39,58.46,58.3,58.4,161340.0,54.2807,54.3457,54.197,54.2899,161340.0
2022-02-28 12:30:00,58.38,58.44,58.35,58.36,246770.0,54.2714,54.3271,54.2435,54.2528,246770.0
2022-02-28 12:40:00,58.39,58.4,58.22,58.31,149970.0,54.2807,54.2899,54.1226,54.2063,149970.0
2022-02-28 12:50:00,58.29,58.36,58.18,58.36,71890.0,54.1877,54.2528,54.0854,54.2528,71890.0
2022-02-28 13:00:00,58.36,58.61,58.36,58.6,91420.0,54.2528,54.4852,54.2528,54.4759,91420.0
2022-02-28 13:10:00,58.6,58.66,58.36,58.39,118660.0,54.4759,54.5317,54.2528,54.2807,118660.0
2022-02-28 13:20:00,58.4,58.43,58.26,58.43,166070.0,54.2899,54.3178,54.1598,54.3178,166070.0
2022-02-28 13:30:00,58.35,58.42,58.25,58.36,89990.0,54.2435,54.3085,54.1505,54.2528,89990.0
2022-02-28 13:40:00,58.34,58.39,58.13,58.24,185130.0,54.2342,54.2807,54.039,54.1412,185130.0
2022-02-28 13:50:00,58.25,58.41,58.22,58.35,469640.0,54.1505,54.2992,54.1226,54.2435,469640.0
2022-02-28 14:00:00,58.31,58.31,57.72,57.73,129150.0,54.2063,54.2063,53.6578,53.6671,129150.0
2022-02-28 14:10:00,57.71,57.9,57.71,57.9,100700.0,53.6485,53.8251,53.6485,53.8251,100700.0
2022-02-28 14:20:00,57.88,57.89,57.68,57.73,122820.0,53.8065,53.8158,53.6206,53.6671,122820.0
2022-02-28 14:30:00,57.75,57.85,57.66,57.66,114010.0,53.6857,53.7787,53.602,53.602,114010.0
2022-02-28 14:40:00,57.71,57.97,57.64,57.93,100470.0,53.6485,53.8902,53.5834,53.853,100470.0
2022-02-28 14:50:00,57.93,58.08,57.85,58.02,72250.0,53.853,53.9925,53.7787,53.9367,72250.0
2022-02-28 15:00:00,58.0,58.01,57.83,57.98,131300.0,53.9181,53.9274,53.7601,53.8995,131300.0
2022-02-28 15:10:00,57.93,58.12,57.89,58.03,260310.0,53.853,54.0297,53.8158,53.946,260310.0
2022-02-28 15:20:00,58.07,58.29,58.07,58.19,173730.0,53.9832,54.1877,53.9832,54.0947,173730.0
2022-02-28 15:30:00,58.18,58.18,57.83,57.89,153920.0,54.0854,54.0854,53.7601,53.8158,153920.0
2022-02-28 15:40:00,57.95,58.47,57.94,58.42,358590.0,53.8716,54.355,53.8623,54.3085,358590.0
2022-02-28 15:50:00,58.46,58.8,58.43,58.8,1958920.0,54.3457,54.6618,54.3178,54.6618,1958920.0
2022-03-01 09:30:00,58.48,58.76,58.31,58.62,372840.0,54.3643,54.6246,54.2063,54.4945,372840.0
2022-03-01 09:40:00,58.56,58.6,58.15,58.33,252020.0,54.4387,54.4759,54.0575,54.2249,252020.0
2022-03-01 09:50:00,58.38,58.44,58.15,58.36,265020.0,54.2714,54.3271,54.0575,54.2528,265020.0
2022-03-01 10:00:00,58.42,58.55,58.02,58.07,271520.0,54.3085,54.4294,53.9367,53.9832,271520.0
2022-03-01 10:10:00,58.0,58.11,57.84,58.06,233660.0,53.9181,54.0204,53.7694,53.9739,233660.0
2022-03-01 10:20:00,58.06,58.2,57.97,58.0,237610.0,53.9739,54.104,53.8902,53.9181,237610.0
2022-03-01 10:30:00,57.96,58.05,57.78,57.82,260600.0,53.8809,53.9646,53.7136,53.7508,260600.0
2022-03-01 10:40:00,57.79,57.82,57.5,57.61,160020.0,53.7229,53.7508,53.4533,53.5555,160020.0
2022-03-01 10:50:00,57.62,57.69,57.56,57.64,136340.0,53.5648,53.6299,53.5091,53.5834,136340.0
2022-03-01 11:00:00,57.6,57.8,57.6,57.7,256460.0,53.5463,53.7322,53.5463,53.6392,256460.0
2022-03-01 11:10:00,57.72,57.83,57.63,57.79,107160.0,53.6578,53.7601,53.5741,53.7229,107160.0
2022-03-01 11:20:00,57.73,57.92,57.64,57.66,79110.0,53.6671,53.8437,53.5834,53.602,79110.0
2022-03-01 11:30:00,57.65,57.65,57.33,57.38,349130.0,53.5927,53.5927,53.2953,53.3417,349130.0
2022-03-01 11:40:00,57.33,57.41,57.13,57.19,111220.0,53.2953,53.3696,53.1093,53.1651,111220.0
2022-03-01 11:50:00,57.2,57.2,56.9,57.09,512310.0,53.1744,53.1744,52.8955,53.0721,512310.0
2022-03-01 12:00:00,57.05,57.2,56.9,56.94,77380.0,53.035,53.1744,52.8955,52.9327,77380.0
2022-03-01 12:10:00,56.9,57.12,56.8,57.09,232910.0,52.8955,53.1,52.8026,53.0721,232910.0
2022-03-01 12:20:00,57.1,57.15,57.0,57.09,111850.0,53.0814,53.1279,52.9885,53.0721,111850.0
2022-03-01 12:30:00,57.08,57.15,56.93,56.96,81730.0,53.0628,53.1279,52.9234,52.9513,81730.0
2022-03-01 12:40:00,56.96,57.19,56.94,57.15,59300.0,52.9513,53.1651,52.9327,53.1279,59300.0
2022-03-01 12:50:00,57.19,57.21,57.01,57.21,192010.0,53.1651,53.1837,52.9978,53.1837,192010.0
2022-03-01 13:00:00,57.19,57.26,56.9,56.91,171430.0,53.1651,53.2302,52.8955,52.9048,171430.0
2022-03-01 13:10:00,56.91,56.94,56.73,56.78,89540.0,52.9048,52.9327,52.7375,52.784,89540.0
2022-03-01 13:20:00,56.78,56.84,56.53,56.53,152320.0,52.784,52.8397,52.5516,52.5516,152320.0
2022-03-01 13:30:00,56.59,56.77,56.57,56.75,149720.0,52.6073,52.7747,52.5887,52.7561,149720.0
2022-03-01 13:40:00,56.76,56.8,56.59,56.64,160740.0,52.7654,52.8026,52.6073,52.6538,160740.0
2022-03-01 13:50:00,56.64,56.85,56.56,56.82,238970.0,52.6538,52.849,52.5794,52.8211,238970.0
2022-03-01 14:00:00,56.8,56.86,56.7,56.73,77550.0,52.8026,52.8583,52.7096,52.7375,77550.0
2022-03-01 14:10:00,56.72,56.76,56.55,56.72,116410.0,52.7282,52.7654,52.5701,52.7282,116410.0
2022-03-01 14:20:00,56.74,56.89,56.65,56.86,215430.0,52.7468,52.8862,52.6631,52.8583,215430.0
2022-03-01 14:30:00,56.87,56.92,56.72,56.87,175250.0,52.8676,52.9141,52.7282,52.8676,175250.0
2022-03-01 14:40:00,56.9,56.98,56.83,56.83,365450.0,52.8955,52.9699,52.8304,52.8304,365450.0
2022-03-01 14:50:00,56.83,56.83,56.58,56.66,122700.0,52.8304,52.8304,52.598,52.6724,122700.0
2022-03-01 15:00:00,56.64,57.23,56.63,57.18,245880.0,52.6538,53.2023,52.6445,53.1558,245880.0
2022-03-01 15:10:00,57.2,57.2,56.92,56.92,210700.0,53.1744,53.1744,52.9141,52.9141,210700.0
2022-03-01 15:20:00,56.96,56.96,56.77,56.77,213030.0,52.9513,52.9513,52.7747,52.7747,213030.0
2022-03-01 15:30:00,56.73,56.9,56.7,56.87,229800.0,52.7375,52.8955,52.7096,52.8676,229800.0
2022-03-01 15:40:00,56.85,56.95,56.63,56.63,489600.0,52.849,52.942,52.6445,52.6445,489600.0
2022-03-01 15:50:00,56.62,57.13,56.58,57.13,1768180.0,52.6352,53.1093,52.598,53.1093,1768180.0
2022-03-02 09:30:00,57.45,57.7,57.36,57.61,411180.0,53.4068,53.6392,53.3231,53.5555,411180.0
2022-03-02 09:40:00,57.57,58.12,57.57,58.06,230840.0,53.5184,54.0297,53.5184,53.9739,230840.0
2022-03-02 09:50:00,58.13,58.22,57.85,58.09,128810.0,54.039,54.1226,53.7787,54.0018,128810.0
2022-03-02 10:00:00,58.17,58.3,57.58,57.71,146990.0,54.0761,54.197,53.5277,53.6485,146990.0
2022-03-02 10:10:00,57.75,57.8,57.56,57.7,117710.0,53.6857,53.7322,53.5091,53.6392,117710.0
2022-03-02 10:20:00,57.71,58.4,57.66,58.3,115290.0,53.6485,54.2899,53.602,54.197,115290.0
2022-03-02 10:30:00,58.29,58.45,57.95,58.29,99080.0,54.1877,54.3364,53.8716,54.1877,99080.0
2022-03-02 10:40:00,58.31,58.31,57.94,58.14,129540.0,54.2063,54.2063,53.8623,54.0482,129540.0
2022-03-02 10:50:00,58.12,58.14,57.84,58.01,167440.0,54.0297,54.0482,53.7694,53.9274,167440.0
2022-03-02 11:00:00,58.03,58.51,57.9,58.46,211070.0,53.946,54.3922,53.8251,54.3457,211070.0
2022-03-02 11:10:00,58.49,58.64,58.45,58.56,159980.0,54.3736,54.5131,54.3364,54.4387,159980.0
2022-03-02 11:20:00,58.61,58.74,58.51,58.73,117310.0,54.4852,54.606,54.3922,54.5967,117310.0
2022-03-02 11:30:00,58.72,58.94,58.69,58.83,143230.0,54.5874,54.7919,54.5595,54.6897,143230.0
2022-03-02 11:40:00,58.81,58.88,58.66,58.69,204620.0,54.6711,54.7362,54.5317,54.5595,204620.0
2022-03-02 11:50:00,58.71,58.77,58.67,58.77,132320.0,54.5781,54.6339,54.5409,54.6339,132320.0
2022-03-02 12:00:00,58.74,58.86,58.71,58.78,250700.0,54.606,54.7176,54.5781,54.6432,250700.0
2022-03-02 12:10:00,58.8,58.85,58.75,58.75,277390.0,54.6618,54.7083,54.6153,54.6153,277390.0
2022-03-02 12:20:00,58.75,58.75,58.63,58.65,77310.0,54.6153,54.6153,54.5038,54.5224,77310.0
2022-03-02 12:30:00,58.68,58.8,58.65,58.74,169570.0,54.5502,54.6618,54.5224,54.606,169570.0
2022-03-02 12:40:00,58.75,58.75,58.68,58.71,205110.0,54.6153,54.6153,54.5502,54.5781,205110.0
2022-03-02 12:50:00,58.71,58.73,58.6,58.68,79350.0,54.5781,54.5967,54.4759,54.5502,79350.0
2022-03-02 13:00:00,58.71,58.88,58.68,58.83,330460.0,54.5781,54.7362,54.5502,54.6897,330460.0
2022-03-02 13:10:00,58.81,58.89,58.79,58.8,182580.0,54.6711,54.7455,54.6525,54.6618,182580.0
2022-03-02 13:20:00,58.8,58.85,58.71,58.82,199140.0,54.6618,54.7083,54.5781,54.6804,199140.0
2022-03-02 13:30:00,58.85,58.96,58.79,58.9,285850.0,54.7083,54.8105,54.6525,54.7548,285850.0
2022-03-02 13:40:00,58.92,58.92,58.73,58.73,146610.0,54.7734,54.7734,54.5967,54.5967,146610.0
2022-03-02 13:50:00,58.76,58.85,58.76,58.8,94800.0,54.6246,54.7083,54.6246,54.6618,94800.0
2022-03-02 14:00:00,58.83,59.01,58.81,58.99,99010.0,54.6897,54.857,54.6711,54.8384,99010.0
2022-03-02 14:10:00,58.98,59.05,58.91,58.93,159720.0,54.8291,54.8942,54.7641,54.7826,159720.0
2022-03-02 14:20:00,58.94,58.98,58.67,58.71,205410.0,54.7919,54.8291,54.5409,54.5781,205410.0
2022-03-02 14:30:00,58.71,58.82,58.61,58.76,211520.0,54.5781,54.6804,54.4852,54.6246,211520.0
2022-03-02 14:40:00,58.82,58.82,58.62,58.7,308120.0,54.6804,54.6804,54.4945,54.5688,308120.0
2022-03-02 14:50:00,58.7,58.74,58.62,58.65,175070.0,54.5688,54.606,54.4945,54.5224,175070.0
2022-03-02 15:00:00,58.69,58.8,58.67,58.74,76430.0,54.5595,54.6618,54.5409,54.606,76430.0
2022-03-02 15:10:00,58.73,58.81,58.61,58.67,240810.0,54.5967,54.6711,54.4852,54.5409,240810.0
2022-03-02 15:20:00,58.65,58.82,58.6,58.76,180240.0,54.5224,54.6804,54.4759,54.6246,180240.0
2022-03-02 15:30:00,58.76,58.83,58.74,58.77,273510.0,54.6246,54.6897,54.606,54.6339,273510.0
2022-03-02 15:40:00,58.78,58.8,58.7,58.74,511390.0,54.6432,54.6618,54.5688,54.606,511390.0
2022-03-02 15:50:00,58.76,58.82,58.53,58.53,1146220.0,54.6246,54.6804,54.4108,54.4108,1146220.0
2022-03-03 09:30:00,59.41,59.41,58.74,58.88,581450.0,55.2289,55.2289,54.606,54.7362,581450.0
2022-03-03 09:40:00,58.88,58.95,58.37,58.43,222340.0,54.7362,54.8012,54.2621,54.3178,222340.0
2022-03-03 09:50:00,58.4,58.5,58.31,58.48,390200.0,54.2899,54.3829,54.2063,54.3643,390200.0
2022-03-03 10:00:00,58.5,58.68,58.2,58.34,245460.0,54.3829,54.5502,54.104,54.2342,245460.0
2022-03-03 10:10:00,58.33,58.46,58.08,58.14,175010.0,54.2249,54.3457,53.9925,54.0482,175010.0
2022-03-03 10:20:00,58.16,58.19,57.83,58.01,222740.0,54.0668,54.0947,53.7601,53.9274,222740.0
2022-03-03 10:30:00,57.98,58.09,57.74,57.82,245690.0,53.8995,54.0018,53.6764,53.7508,245690.0
2022-03-03 10:40:00,57.82,57.87,57.65,57.7,148660.0,53.7508,53.7972,53.5927,53.6392,148660.0
2022-03-03 10:50:00,57.67,57.73,57.43,57.43,416520.0,53.6113,53.6671,53.3882,53.3882,416520.0
2022-03-03 11:00:00,57.45,57.76,57.45,57.75,209290.0,53.4068,53.695,53.4068,53.6857,209290.0
2022-03-03 11:10:00,57.71,57.8,57.61,57.78,64250.0,53.6485,53.7322,53.5555,53.7136,64250.0
2022-03-03 11:20:00,57.8,57.96,57.79,57.86,270440.0,53.7322,53.8809,53.7229,53.788,270440.0
2022-03-03 11:30:00,57.85,57.97,57.82,57.95,85350.0,53.7787,53.8902,53.7508,53.8716,85350.0
2022-03-03 11:40:00,57.96,58.14,57.88,57.95,259340.0,53.8809,54.0482,53.8065,53.8716,259340.0
2022-03-03 11:50:00,57.9,58.22,57.88,58.16,119760.0,53.8251,54.1226,53.8065,54.0668,119760.0
2022-03-03 12:00:00,58.1,58.15,57.94,58.15,85950.0,54.0111,54.0575,53.8623,54.0575,85950.0
2022-03-03 12:10:00,58.12,58.2,58.07,58.19,71250.0,54.0297,54.104,53.9832,54.0947,71250.0
2022-03-03 12:20:00,58.14,58.14,57.7,57.78,648710.0,54.0482,54.0482,53.6392,53.7136,648710.0
2022-03-03 12:30:00,57.78,58.3,57.63,58.1,309970.0,53.7136,54.197,53.5741,54.0111,309970.0
2022-03-03 12:40:00,58.1,58.13,57.95,58.07,158310.0,54.0111,54.039,53.8716,53.9832,158310.0
2022-03-03 12:50:00,58.09,58.28,58.0,58.25,68970.0,54.0018,54.1784,53.9181,54.1505,68970.0
2022-03-03 13:00:00,58.21,58.33,58.15,58.21,187410.0,54.1133,54.2249,54.0575,54.1133,187410.0
2022-03-03 13:10:00,58.19,58.45,58.16,58.36,272750.0,54.0947,54.3364,54.0668,54.2528,272750.0
2022-03-03 13:20:00,58.37,58.4,58.31,58.36,91780.0,54.2621,54.2899,54.2063,54.2528,91780.0
2022-03-03 13:30:00,58.37,58.37,58.13,58.16,85900.0,54.2621,54.2621,54.039,54.0668,85900.0
2022-03-03 13:40:00,58.17,58.19,58.03,58.11,466650.0,54.0761,54.0947,53.946,54.0204,466650.0
2022-03-03 13:50:00,58.12,58.25,58.09,58.15,160470.0,54.0297,54.1505,54.0018,54.0575,160470.0
2022-03-03 14:00:00,58.17,58.27,58.08,58.12,139390.0,54.0761,54.1691,53.9925,54.0297,139390.0
2022-03-03 14:10:00,58.13,58.38,58.03,58.38,162770.0,54.039,54.2714,53.946,54.2714,162770.0
2022-03-03 14:20:00,58.36,58.37,58.21,58.24,337040.0,54.2528,54.2621,54.1133,54.1412,337040.0
2022-03-03 14:30:00,58.28,58.32,58.17,58.2,120570.0,54.1784,54.2156,54.0761,54.104,120570.0
2022-03-03 14:40:00,58.18,58.27,57.99,57.99,152350.0,54.0854,54.1691,53.9088,53.9088,152350.0
2022-03-03 14:50:00,58.03,58.1,57.93,58.02,204980.0,53.946,54.0111,53.853,53.9367,204980.0
2022-03-03 15:00:00,58.01,58.03,57.91,57.93,290740.0,53.9274,53.946,53.8344,53.853,290740.0
2022-03-03 15:10:00,57.91,57.95,57.69,57.82,199410.0,53.8344,53.8716,53.6299,53.7508,199410.0
2022-03-03 15:20:00,57.8,57.9,57.69,57.9,246520.0,53.7322,53.8251,53.6299,53.8251,246520.0
2022-03-03 15:30:00,57.89,57.89,57.71,57.81,424320.0,53.8158,53.8158,53.6485,53.7415,424320.0
2022-03-03 15:40:00,57.79,57.8,57.53,57.67,659920.0,53.7229,53.7322,53.4812,53.6113,659920.0
2022-03-03 15:50:00,57.62,57.96,57.55,57.87,1490260.0,53.5648,53.8809,53.4998,53.7972,1490260.0
2022-03-04 09:30:00,59.28,59.48,58.43,59.03,2709500.0,55.108,55.2939,54.3178,54.8756,2709500.0
2022-03-04 09:40:00,59.05,59.25,58.46,58.46,1071570.0,54.8942,55.0801,54.3457,54.3457,1071570.0
2022-03-04 09:50:00,58.44,59.28,58.4,59.28,763480.0,54.3271,55.108,54.2899,55.108,763480.0
2022-03-04 10:00:00,59.24,59.89,59.21,59.53,1133620.0,55.0708,55.6751,55.0429,55.3404,1133620.0
2022-03-04 10:10:00,59.56,59.58,59.2,59.37,492560.0,55.3683,55.3869,55.0336,55.1917,492560.0
2022-03-04 10:20:00,59.35,59.69,59.22,59.65,536980.0,55.1731,55.4892,55.0522,55.452,536980.0
2022-03-04 10:30:00,59.64,59.98,59.6,59.82,766370.0,55.4427,55.7588,55.4055,55.61,766370.0
2022-03-04 10:40:00,59.8,60.1,59.72,59.79,725740.0,55.5914,55.8703,55.5171,55.5821,725740.0
2022-03-04 10:50:00,59.77,60.35,59.77,59.86,974380.0,55.5635,56.1027,55.5635,55.6472,974380.0
2022-03-04 11:00:00,59.86,59.92,59.63,59.85,469150.0,55.6472,55.703,55.4334,55.6379,469150.0
2022-03-04 11:10:00,59.84,59.98,59.61,59.92,533680.0,55.6286,55.7588,55.4148,55.703,533680.0
2022-03-04 11:20:00,59.94,60.06,59.88,59.95,338660.0,55.7216,55.8331,55.6658,55.7309,338660.0
2022-03-04 11:30:00,59.95,60.12,59.76,60.12,477890.0,55.7309,55.8889,55.5542,55.8889,477890.0
2022-03-04 11:40:00,60.08,60.54,60.02,60.53,638220.0,55.8517,56.2793,55.7959,56.27,638220.0
2022-03-04 11:50:00,60.54,60.57,60.18,60.19,466050.0,56.2793,56.3072,55.9447,55.954,466050.0
2022-03-04 12:00:00,60.21,60.28,59.87,60.07,357930.0,55.9726,56.0376,55.6565,55.8424,357930.0
2022-03-04 12:10:00,60.05,60.49,60.05,60.41,691290.0,55.8238,56.2329,55.8238,56.1585,691290.0
2022-03-04 12:20:00,60.41,60.44,60.08,60.26,226770.0,56.1585,56.1864,55.8517,56.019,226770.0
2022-03-04 12:30:00,60.2,60.3,60.04,60.07,209030.0,55.9633,56.0562,55.8145,55.8424,209030.0
2022-03-04 12:40:00,60.13,60.16,59.96,60.09,194770.0,55.8982,55.9261,55.7402,55.861,194770.0
2022-03-04 12:50:00,60.09,60.12,59.93,59.97,313310.0,55.861,55.8889,55.7123,55.7495,313310.0
2022-03-04 13:00:00,59.99,60.55,59.99,60.54,483600.0,55.768,56.2886,55.768,56.2793,483600.0
2022-03-04 13:10:00,60.55,60.59,60.2,60.28,421040.0,56.2886,56.3258,55.9633,56.0376,421040.0
2022-03-04 13:20:00,60.27,60.48,60.26,60.28,327260.0,56.0283,56.2236,56.019,56.0376,327260.0
2022-03-04 13:30:00,60.3,60.44,60.3,60.4,183560.0,56.0562,56.1864,56.0562,56.1492,183560.0
2022-03-04 13:40:00,60.38,60.39,60.02,60.07,176680.0,56.1306,56.1399,55.7959,55.8424,176680.0
2022-03-04 13:50:00,60.11,60.14,59.77,59.77,281400.0,55.8796,55.9075,55.5635,55.5635,281400.0
2022-03-04 14:00:00,59.79,59.96,59.62,59.73,214260.0,55.5821,55.7402,55.4241,55.5263,214260.0
2022-03-04 14:10:00,59.68,59.68,59.39,59.4,179070.0,55.4799,55.4799,55.2103,55.2196,179070.0
2022-03-04 14:20:00,59.42,59.78,59.38,59.59,287620.0,55.2382,55.5728,55.201,55.3962,287620.0
2022-03-04 14:30:00,59.6,59.71,59.52,59.59,518040.0,55.4055,55.5078,55.3311,55.3962,518040.0
2022-03-04 14:40:00,59.58,59.58,59.35,59.46,306140.0,55.3869,55.3869,55.1731,55.2753,306140.0
2022-03-04 14:50:00,59.43,59.56,59.27,59.27,249450.0,55.2475,55.3683,55.0987,55.0987,249450.0
2022-03-04 15:00:00,59.25,59.87,59.25,59.57,282770.0,55.0801,55.6565,55.0801,55.3776,282770.0
2022-03-04 15:10:00,59.58,59.59,59.35,59.35,247210.0,55.3869,55.3962,55.1731,55.1731,247210.0
2022-03-04 15:20:00,59.36,59.64,59.29,59.53,313770.0,55.1824,55.4427,55.1173,55.3404,313770.0
2022-03-04 15:30:00,59.53,59.57,59.29,59.34,446910.0,55.3404,55.3776,55.1173,55.1638,446910.0
2022-03-04 15:40:00,59.35,59.49,59.25,59.34,593430.0,55.1731,55.3032,55.0801,55.1638,593430.0
2022-03-04 15:50:00,59.37,59.67,59.28,59.6,2095510.0,55.1917,55.4706,55.108,55.4055,2095510.0
2022-03-07 09:30:00,59.63,59.88,59.4,59.77,1007370.0,55.4334,55.6658,55.2196,55.5635,1007370.0
2022-03-07 09:40:00,59.75,59.87,59.32,59.46,532500.0,55.5449,55.6565,55.1452,55.2753,532500.0
2022-03-07 09:50:00,59.5,59.76,59.2,59.24,344360.0,55.3125,55.5542,55.0336,55.0708,344360.0
2022-03-07 10:00:00,59.24,59.76,59.21,59.7,506570.0,55.0708,55.5542,55.0429,55.4985,506570.0
2022-03-07 10:10:00,59.66,59.75,59.09,59.19,539140.0,55.4613,55.5449,54.9314,55.0244,539140.0
2022-03-07 10:20:00,59.19,59.4,59.09,59.09,151290.0,55.0244,55.2196,54.9314,54.9314,151290.0
2022-03-07 10:30:00,59.09,59.31,58.97,59.06,137970.0,54.9314,55.1359,54.8198,54.9035,137970.0
2022-03-07 10:40:00,59.08,59.14,58.81,58.88,192970.0,54.9221,54.9779,54.6711,54.7362,192970.0
2022-03-07 10:50:00,58.89,59.04,58.73,58.76,466280.0,54.7455,54.8849,54.5967,54.6246,466280.0
2022-03-07 11:00:00,58.76,58.82,58.59,58.76,210510.0,54.6246,54.6804,54.4666,54.6246,210510.0
2022-03-07 11:10:00,58.76,58.82,58.59,58.77,167210.0,54.6246,54.6804,54.4666,54.6339,167210.0
2022-03-07 11:20:00,58.8,58.83,58.61,58.61,132530.0,54.6618,54.6897,54.4852,54.4852,132530.0
2022-03-07 11:30:00,58.63,58.65,58.28,58.29,158080.0,54.5038,54.5224,54.1784,54.1877,158080.0
2022-03-07 11:40:00,58.29,58.56,58.24,58.47,186860.0,54.1877,54.4387,54.1412,54.355,186860.0
2022-03-07 11:50:00,58.44,58.52,58.24,58.26,207340.0,54.3271,54.4015,54.1412,54.1598,207340.0
2022-03-07 12:00:00,58.24,58.34,58.11,58.34,247640.0,54.1412,54.2342,54.0204,54.2342,247640.0
2022-03-07 12:10:00,58.34,58.49,58.2,58.26,126630.0,54.2342,54.3736,54.104,54.1598,126630.0
2022-03-07 12:20:00,58.27,58.29,58.05,58.17,93570.0,54.1691,54.1877,53.9646,54.0761,93570.0
2022-03-07 12:30:00,58.16,58.22,58.04,58.1,131030.0,54.0668,54.1226,53.9553,54.0111,131030.0
2022-03-07 12:40:00,58.12,58.22,58.09,58.21,75750.0,54.0297,54.1226,54.0018,54.1133,75750.0
2022-03-07 12:50:00,58.15,58.31,57.91,57.95,147220.0,54.0575,54.2063,53.8344,53.8716,147220.0
2022-03-07 13:00:00,57.94,58.21,57.93,58.0,100930.0,53.8623,54.1133,53.853,53.9181,100930.0
2022-03-07 13:10:00,57.99,57.99,57.59,57.6,217090.0,53.9088,53.9088,53.537,53.5463,217090.0
2022-03-07 13:20:00,57.62,57.8,57.62,57.73,131020.0,53.5648,53.7322,53.5648,53.6671,131020.0
2022-03-07 13:30:00,57.74,57.85,57.6,57.78,148290.0,53.6764,53.7787,53.5463,53.7136,148290.0
2022-03-07 13:40:00,57.78,57.95,57.78,57.87,172920.0,53.7136,53.8716,53.7136,53.7972,172920.0
2022-03-07 13:50:00,57.9,58.04,57.8,57.83,138250.0,53.8251,53.9553,53.7322,53.7601,138250.0
2022-03-07 14:00:00,57.82,57.86,57.53,57.58,187110.0,53.7508,53.788,53.4812,53.5277,187110.0
2022-03-07 14:10:00,57.6,57.95,57.6,57.95,139510.0,53.5463,53.8716,53.5463,53.8716,139510.0
2022-03-07 14:20:00,57.94,57.94,57.71,57.78,118610.0,53.8623,53.8623,53.6485,53.7136,118610.0
2022-03-07 14:30:00,57.81,57.81,57.63,57.68,109560.0,53.7415,53.7415,53.5741,53.6206,109560.0
2022-03-07 14:40:00,57.7,57.7,57.48,57.53,143330.0,53.6392,53.6392,53.4347,53.4812,143330.0
2022-03-07 14:50:00,57.55,57.63,57.45,57.54,103800.0,53.4998,53.5741,53.4068,53.4905,103800.0
2022-03-07 15:00:00,57.56,57.61,57.34,57.37,244020.0,53.5091,53.5555,53.3045,53.3324,244020.0
2022-03-07 15:10:00,57.39,57.5,57.3,57.48,189990.0,53.351,53.4533,53.2674,53.4347,189990.0
2022-03-07 15:20:00,57.48,57.66,57.44,57.62,236820.0,53.4347,53.602,53.3975,53.5648,236820.0
2022-03-07 15:30:00,57.58,57.58,57.36,57.42,274270.0,53.5277,53.5277,53.3231,53.3789,274270.0
2022-03-07 15:40:00,57.44,57.6,57.38,57.51,392570.0,53.3975,53.5463,53.3417,53.4626,392570.0
2022-03-07 15:50:00,57.48,57.56,57.0,57.07,1857830.0,53.4347,53.5091,52.9885,53.0536,1857830.0
2022-03-08 09:30:00,57.22,57.56,56.9,56.97,464070.0,53.193,53.5091,52.8955,52.9606,464070.0
2022-03-08 09:40:00,56.9,57.43,56.75,57.07,244040.0,52.8955,53.3882,52.7561,53.0536,244040.0
2022-03-08 09:50:00,57.06,57.08,56.7,56.86,267990.0,53.0443,53.0628,52.7096,52.8583,267990.0
2022-03-08 10:00:00,56.83,56.85,56.36,56.52,387700.0,52.8304,52.849,52.3935,52.5423,387700.0
2022-03-08 10:10:00,56.48,56.94,56.4,56.9,277840.0,52.5051,52.9327,52.4307,52.8955,277840.0
2022-03-08 10:20:00,56.97,57.05,56.67,56.77,224860.0,52.9606,53.035,52.6817,52.7747,224860.0
2022-03-08 10:30:00,56.75,57.0,56.45,56.61,175590.0,52.7561,52.9885,52.4772,52.6259,175590.0
2022-03-08 10:40:00,56.58,57.09,56.58,57.09,150980.0,52.598,53.0721,52.598,53.0721,150980.0
2022-03-08 10:50:00,57.03,57.56,56.85,57.51,261480.0,53.0164,53.5091,52.849,53.4626,261480.0
2022-03-08 11:00:00,57.51,57.71,57.28,57.37,297590.0,53.4626,53.6485,53.2488,53.3324,297590.0
2022-03-08 11:10:00,57.41,57.49,57.23,57.43,100420.0,53.3696,53.444,53.2023,53.3882,100420.0
2022-03-08 11:20:00,57.46,57.46,56.97,57.08,203130.0,53.4161,53.4161,52.9606,53.0628,203130.0
2022-03-08 11:30:00,57.07,57.15,56.75,56.9,152110.0,53.0536,53.1279,52.7561,52.8955,152110.0
2022-03-08 11:40:00,56.95,57.39,56.83,57.39,123750.0,52.942,53.351,52.8304,53.351,123750.0
2022-03-08 11:50:00,57.4,57.62,57.33,57.42,184850.0,53.3603,53.5648,53.2953,53.3789,184850.0
2022-03-08 12:00:00,57.41,57.98,57.3,57.91,182660.0,53.3696,53.8995,53.2674,53.8344,182660.0
2022-03-08 12:10:00,57.93,58.86,57.9,58.81,400040.0,53.853,54.7176,53.8251,54.6711,400040.0
2022-03-08 12:20:00,58.83,58.95,58.25,58.77,266640.0,54.6897,54.8012,54.1505,54.6339,266640.0
2022-03-08 12:30:00,58.77,59.1,58.55,59.1,207690.0,54.6339,54.9407,54.4294,54.9407,207690.0
2022-03-08 12:40:00,59.05,59.29,58.88,59.17,201830.0,54.8942,55.1173,54.7362,55.0058,201830.0
2022-03-08 12:50:00,59.17,59.19,58.83,59.05,128340.0,55.0058,55.0244,54.6897,54.8942,128340.0
2022-03-08 13:00:00,59.1,59.57,59.09,59.49,161070.0,54.9407,55.3776,54.9314,55.3032,161070.0
2022-03-08 13:10:00,59.46,59.6,59.31,59.39,291590.0,55.2753,55.4055,55.1359,55.2103,291590.0
2022-03-08 13:20:00,59.43,59.44,58.75,58.81,202270.0,55.2475,55.2568,54.6153,54.6711,202270.0
2022-03-08 13:30:00,58.8,58.8,58.42,58.57,195440.0,54.6618,54.6618,54.3085,54.448,195440.0
2022-03-08 13:40:00,58.59,58.72,58.43,58.5,197780.0,54.4666,54.5874,54.3178,54.3829,197780.0
2022-03-08 13:50:00,58.45,58.45,58.01,58.05,174740.0,54.3364,54.3364,53.9274,53.9646,174740.0
2022-03-08 14:00:00,58.0,58.3,57.85,58.17,250470.0,53.9181,54.197,53.7787,54.0761,250470.0
2022-03-08 14:10:00,58.11,58.29,57.85,58.2,130430.0,54.0204,54.1877,53.7787,54.104,130430.0
2022-03-08 14:20:00,58.2,58.49,57.96,58.47,151580.0,54.104,54.3736,53.8809,54.355,151580.0
2022-03-08 14:30:00,58.46,58.57,58.2,58.42,182840.0,54.3457,54.448,54.104,54.3085,182840.0
2022-03-08 14:40:00,58.44,58.69,58.24,58.65,213200.0,54.3271,54.5595,54.1412,54.5224,213200.0
2022-03-08 14:50:00,58.69,58.7,58.33,58.52,170790.0,54.5595,54.5688,54.2249,54.4015,170790.0
2022-03-08 15:00:00,58.53,58.94,58.46,58.82,142610.0,54.4108,54.7919,54.3457,54.6804,142610.0
2022-03-08 15:10:00,58.85,58.89,58.53,58.62,151190.0,54.7083,54.7455,54.4108,54.4945,151190.0
2022-03-08 15:20:00,58.67,58.67,58.16,58.17,173550.0,54.5409,54.5409,54.0668,54.0761,173550.0
2022-03-08 15:30:00,58.15,58.22,57.99,58.15,357070.0,54.0575,54.1226,53.9088,54.0575,357070.0
2022-03-08 15:40:00,58.18,58.19,57.85,57.88,556400.0,54.0854,54.0947,53.7787,53.8065,556400.0
2022-03-08 15:50:00,57.89,58.14,57.53,57.57,1242450.0,53.8158,54.0482,53.4812,53.5184,1242450.0
2022-03-09 09:30:00,58.88,59.23,58.7,59.18,545980.0,54.7362,55.0615,54.5688,55.0151,545980.0
2022-03-09 09:40:00,59.19,59.31,58.92,59.0,402430.0,55.0244,55.1359,54.7734,54.8477,402430.0
2022-03-09 09:50:00,58.96,59.15,58.8,59.1,279490.0,54.8105,54.9872,54.6618,54.9407,279490.0
2022-03-09 10:00:00,59.13,59.37,59.04,59.33,186770.0,54.9686,55.1917,54.8849,55.1545,186770.0
2022-03-09 10:10:00,59.31,59.35,58.98,59.21,127000.0,55.1359,55.1731,54.8291,55.0429,127000.0
2022-03-09 10:20:00,59.2,59.29,59.0,59.15,135930.0,55.0336,55.1173,54.8477,54.9872,135930.0
2022-03-09 10:30:00,59.14,59.27,59.01,59.26,145550.0,54.9779,55.0987,54.857,55.0894,145550.0
2022-03-09 10:40:00,59.25,59.3,59.09,59.21,197350.0,55.0801,55.1266,54.9314,55.0429,197350.0
2022-03-09 10:50:00,59.21,59.26,59.02,59.23,203670.0,55.0429,55.0894,54.8663,55.0615,203670.0
2022-03-09 11:00:00,59.23,59.23,58.94,59.16,285150.0,55.0615,55.0615,54.7919,54.9965,285150.0
2022-03-09 11:10:00,59.16,59.24,59.07,59.22,369410.0,54.9965,55.0708,54.9128,55.0522,369410.0
2022-03-09 11:20:00,59.23,59.33,59.12,59.12,125440.0,55.0615,55.1545,54.9593,54.9593,125440.0
2022-03-09 11:30:00,59.15,59.33,59.09,59.3,95990.0,54.9872,55.1545,54.9314,55.1266,95990.0
2022-03-09 11:40:00,59.32,59.39,59.25,59.32,118360.0,55.1452,55.2103,55.0801,55.1452,118360.0
2022-03-09 11:50:00,59.34,59.34,59.2,59.3,86940.0,55.1638,55.1638,55.0336,55.1266,86940.0
2022-03-09 12:00:00,59.32,59.35,59.27,59.32,106890.0,55.1452,55.1731,55.0987,55.1452,106890.0
2022-03-09 12:10:00,59.33,59.4,59.29,59.33,138930.0,55.1545,55.2196,55.1173,55.1545,138930.0
2022-03-09 12:20:00,59.37,59.4,59.28,59.38,189140.0,55.1917,55.2196,55.108,55.201,189140.0
2022-03-09 12:30:00,59.43,60.02,59.43,59.98,282740.0,55.2475,55.7959,55.2475,55.7588,282740.0
2022-03-09 12:40:00,59.97,59.99,59.64,59.82,230800.0,55.7495,55.768,55.4427,55.61,230800.0
2022-03-09 12:50:00,59.8,59.85,59.65,59.69,156110.0,55.5914,55.6379,55.452,55.4892,156110.0
2022-03-09 13:00:00,59.67,59.73,59.52,59.68,220780.0,55.4706,55.5263,55.3311,55.4799,220780.0
2022-03-09 13:10:00,59.68,59.84,59.68,59.72,112320.0,55.4799,55.6286,55.4799,55.5171,112320.0
2022-03-09 13:20:00,59.76,59.81,59.71,59.75,279480.0,55.5542,55.6007,55.5078,55.5449,279480.0
2022-03-09 13:30:00,59.75,59.75,59.5,59.54,145840.0,55.5449,55.5449,55.3125,55.3497,145840.0
2022-03-09 13:40:00,59.55,59.62,59.44,59.49,216350.0,55.359,55.4241,55.2568,55.3032,216350.0
2022-03-09 13:50:00,59.5,59.7,59.5,59.59,74170.0,55.3125,55.4985,55.3125,55.3962,74170.0
2022-03-09 14:00:00,59.55,59.78,59.55,59.69,73970.0,55.359,55.5728,55.359,55.4892,73970.0
2022-03-09 14:10:00,59.72,59.76,59.62,59.67,166590.0,55.5171,55.5542,55.4241,55.4706,166590.0
2022-03-09 14:20:00,59.7,59.75,59.59,59.71,95580.0,55.4985,55.5449,55.3962,55.5078,95580.0
2022-03-09 14:30:00,59.74,59.84,59.68,59.81,162700.0,55.5356,55.6286,55.4799,55.6007,162700.0
2022-03-09 14:40:00,59.83,59.84,59.73,59.8,192160.0,55.6193,55.6286,55.5263,55.5914,192160.0
2022-03-09 14:50:00,59.81,59.9,59.76,59.86,232100.0,55.6007,55.6844,55.5542,55.6472,232100.0
2022-03-09 15:00:00,59.86,60.05,59.85,60.03,227210.0,55.6472,55.8238,55.6379,55.8052,227210.0
2022-03-09 15:10:00,60.06,60.14,60.0,60.13,303400.0,55.8331,55.9075,55.7773,55.8982,303400.0
2022-03-09 15:20:00,60.11,60.16,60.0,60.03,270790.0,55.8796,55.9261,55.7773,55.8052,270790.0
2022-03-09 15:30:00,60.03,60.13,59.9,59.9,333750.0,55.8052,55.8982,55.6844,55.6844,333750.0
2022-03-09 15:40:00,59.9,59.92,59.79,59.81,591900.0,55.6844,55.703,55.5821,55.6007,591900.0
2022-03-09 15:50:00,59.81,59.89,59.54,59.7,1095920.0,55.6007,55.6751,55.3497,55.4985,1095920.0
2022-03-10 09:30:00,58.69,58.88,57.73,57.83,650000.0,54.5595,54.7362,53.6671,53.7601,650000.0
2022-03-10 09:40:00,57.77,58.04,57.67,57.71,355990.0,53.7043,53.9553,53.6113,53.6485,355990.0
2022-03-10 09:50:00,57.72,58.54,57.64,58.36,235030.0,53.6578,54.4201,53.5834,54.2528,235030.0
2022-03-10 10:00:00,58.3,58.32,57.99,58.17,107530.0,54.197,54.2156,53.9088,54.0761,107530.0
2022-03-10 10:10:00,58.18,58.61,58.04,58.61,183390.0,54.0854,54.4852,53.9553,54.4852,183390.0
2022-03-10 10:20:00,58.51,58.57,58.15,58.15,256910.0,54.3922,54.448,54.0575,54.0575,256910.0
2022-03-10 10:30:00,58.1,58.2,57.9,57.92,132710.0,54.0111,54.104,53.8251,53.8437,132710.0
2022-03-10 10:40:00,57.91,58.07,57.9,58.0,108120.0,53.8344,53.9832,53.8251,53.9181,108120.0
2022-03-10 10:50:00,57.98,57.98,57.77,57.81,84400.0,53.8995,53.8995,53.7043,53.7415,84400.0
2022-03-10 11:00:00,57.81,57.81,57.66,57.77,110910.0,53.7415,53.7415,53.602,53.7043,110910.0
2022-03-10 11:10:00,57.75,57.81,57.67,57.67,104700.0,53.6857,53.7415,53.6113,53.6113,104700.0
2022-03-10 11:20:00,57.69,57.81,57.68,57.81,66180.0,53.6299,53.7415,53.6206,53.7415,66180.0
2022-03-10 11:30:00,57.85,57.9,57.8,57.89,89240.0,53.7787,53.8251,53.7322,53.8158,89240.0
2022-03-10 11:40:00,57.94,57.99,57.83,57.91,78480.0,53.8623,53.9088,53.7601,53.8344,78480.0
2022-03-10 11:50:00,57.95,58.11,57.94,58.09,87710.0,53.8716,54.0204,53.8623,54.0018,87710.0
2022-03-10 12:00:00,58.08,58.12,58.01,58.01,94200.0,53.9925,54.0297,53.9274,53.9274,94200.0
2022-03-10 12:10:00,58.05,58.21,58.02,58.19,103360.0,53.9646,54.1133,53.9367,54.0947,103360.0
2022-03-10 12:20:00,58.23,58.42,58.22,58.33,58110.0,54.1319,54.3085,54.1226,54.2249,58110.0
2022-03-10 12:30:00,58.31,58.31,58.08,58.13,54240.0,54.2063,54.2063,53.9925,54.039,54240.0
2022-03-10 12:40:00,58.11,58.24,58.06,58.21,58700.0,54.0204,54.1412,53.9739,54.1133,58700.0
2022-03-10 12:50:00,58.19,58.19,58.01,58.01,61570.0,54.0947,54.0947,53.9274,53.9274,61570.0
2022-03-10 13:00:00,58.01,58.19,58.01,58.09,120490.0,53.9274,54.0947,53.9274,54.0018,120490.0
2022-03-10 13:10:00,58.11,58.31,58.1,58.29,103150.0,54.0204,54.2063,54.0111,54.1877,103150.0
2022-03-10 13:20:00,58.28,58.3,58.12,58.24,101100.0,54.1784,54.197,54.0297,54.1412,101100.0
2022-03-10 13:30:00,58.24,58.31,58.15,58.25,114600.0,54.1412,54.2063,54.0575,54.1505,114600.0
2022-03-10 13:40:00,58.25,58.52,58.18,58.52,492180.0,54.1505,54.4015,54.0854,54.4015,492180.0
2022-03-10 13:50:00,58.48,58.62,58.42,58.52,131240.0,54.3643,54.4945,54.3085,54.4015,131240.0
2022-03-10 14:00:00,58.49,58.81,58.45,58.71,110050.0,54.3736,54.6711,54.3364,54.5781,110050.0
2022-03-10 14:10:00,58.64,58.7,58.56,58.65,55820.0,54.5131,54.5688,54.4387,54.5224,55820.0
2022-03-10 14:20:00,58.62,58.73,58.5,58.73,40720.0,54.4945,54.5967,54.3829,54.5967,40720.0
2022-03-10 14:30:00,58.73,58.79,58.65,58.74,98570.0,54.5967,54.6525,54.5224,54.606,98570.0
2022-03-10 14:40:00,58.77,58.83,58.6,58.82,35610.0,54.6339,54.6897,54.4759,54.6804,35610.0
2022-03-10 14:50:00,58.83,58.87,58.78,58.79,50970.0,54.6897,54.7269,54.6432,54.6525,50970.0
2022-03-10 15:00:00,58.84,58.84,58.55,58.62,68470.0,54.699,54.699,54.4294,54.4945,68470.0
2022-03-10 15:10:00,58.65,58.82,58.63,58.77,76340.0,54.5224,54.6804,54.5038,54.6339,76340.0
2022-03-10 15:20:00,58.77,58.85,58.66,58.77,116060.0,54.6339,54.7083,54.5317,54.6339,116060.0
2022-03-10 15:30:00,58.8,58.84,58.64,58.72,124400.0,54.6618,54.699,54.5131,54.5874,124400.0
2022-03-10 15:40:00,58.76,58.88,58.62,58.78,334930.0,54.6246,54.7362,54.4945,54.6432,334930.0
2022-03-10 15:50:00,58.78,59.0,58.71,58.75,862730.0,54.6432,54.8477,54.5781,54.6153,862730.0
2022-03-11 09:30:00,59.21,59.44,59.0,59.0,487620.0,55.0429,55.2568,54.8477,54.8477,487620.0
2022-03-11 09:40:00,59.03,59.13,58.83,58.86,240030.0,54.8756,54.9686,54.6897,54.7176,240030.0
2022-03-11 09:50:00,58.9,59.08,58.8,58.81,397950.0,54.7548,54.9221,54.6618,54.6711,397950.0
2022-03-11 10:00:00,58.8,58.82,58.31,58.31,283560.0,54.6618,54.6804,54.2063,54.2063,283560.0
2022-03-11 10:10:00,58.35,58.6,58.35,58.38,129860.0,54.2435,54.4759,54.2435,54.2714,129860.0
2022-03-11 10:20:00,58.35,58.46,58.3,58.35,135150.0,54.2435,54.3457,54.197,54.2435,135150.0
2022-03-11 10:30:00,58.34,58.34,58.07,58.28,99900.0,54.2342,54.2342,53.9832,54.1784,99900.0
2022-03-11 10:40:00,58.27,58.41,58.25,58.37,134940.0,54.1691,54.2992,54.1505,54.2621,134940.0
2022-03-11 10:50:00,58.34,58.52,58.32,58.38,129110.0,54.2342,54.4015,54.2156,54.2714,129110.0
2022-03-11 11:00:00,58.38,58.39,58.08,58.13,113170.0,54.2714,54.2807,53.9925,54.039,113170.0
2022-03-11 11:10:00,58.16,58.23,58.04,58.13,135250.0,54.0668,54.1319,53.9553,54.039,135250.0
2022-03-11 11:20:00,58.11,58.22,58.0,58.0,95440.0,54.0204,54.1226,53.9181,53.9181,95440.0
2022-03-11 11:30:00,57.99,57.99,57.85,57.96,123540.0,53.9088,53.9088,53.7787,53.8809,123540.0
2022-03-11 11:40:00,57.97,58.31,57.86,58.29,1949180.0,53.8902,54.2063,53.788,54.1877,1949180.0
2022-03-11 11:50:00,58.28,58.35,58.15,58.33,130180.0,54.1784,54.2435,54.0575,54.2249,130180.0
2022-03-11 12:00:00,58.35,58.58,58.29,58.37,143320.0,54.2435,54.4573,54.1877,54.2621,143320.0
2022-03-11 12:10:00,58.39,58.75,58.39,58.75,113260.0,54.2807,54.6153,54.2807,54.6153,113260.0
2022-03-11 12:20:00,58.74,58.74,58.33,58.33,83320.0,54.606,54.606,54.2249,54.2249,83320.0
2022-03-11 12:30:00,58.35,58.42,58.28,58.29,112510.0,54.2435,54.3085,54.1784,54.1877,112510.0
2022-03-11 12:40:00,58.29,58.47,58.29,58.39,142150.0,54.1877,54.355,54.1877,54.2807,142150.0
2022-03-11 12:50:00,58.39,58.49,58.36,58.45,86970.0,54.2807,54.3736,54.2528,54.3364,86970.0
2022-03-11 13:00:00,58.43,58.57,58.41,58.46,106950.0,54.3178,54.448,54.2992,54.3457,106950.0
2022-03-11 13:10:00,58.48,58.56,58.47,58.49,81350.0,54.3643,54.4387,54.355,54.3736,81350.0
2022-03-11 13:20:00,58.55,58.69,58.54,58.69,114450.0,54.4294,54.5595,54.4201,54.5595,114450.0
2022-03-11 13:30:00,58.68,58.73,58.59,58.59,112580.0,54.5502,54.5967,54.4666,54.4666,112580.0
2022-03-11 13:40:00,58.62,58.67,58.6,58.66,91270.0,54.4945,54.5409,54.4759,54.5317,91270.0
2022-03-11 13:50:00,58.7,58.71,58.39,58.39,122360.0,54.5688,54.5781,54.2807,54.2807,122360.0
2022-03-11 14:00:00,58.37,58.49,58.31,58.46,108430.0,54.2621,54.3736,54.2063,54.3457,108430.0
2022-03-11 14:10:00,58.46,58.53,58.31,58.33,83580.0,54.3457,54.4108,54.2063,54.2249,83580.0
2022-03-11 14:20:00,58.31,58.61,58.26,58.6,99330.0,54.2063,54.4852,54.1598,54.4759,99330.0
2022-03-11 14:30:00,58.61,58.61,58.48,58.52,120350.0,54.4852,54.4852,54.3643,54.4015,120350.0
2022-03-11 14:40:00,58.54,58.54,58.4,58.51,57960.0,54.4201,54.4201,54.2899,54.3922,57960.0
2022-03-11 14:50:00,58.47,58.5,58.33,58.41,94460.0,54.355,54.3829,54.2249,54.2992,94460.0
2022-03-11 15:00:00,58.42,58.44,58.3,58.32,109050.0,54.3085,54.3271,54.197,54.2156,109050.0
2022-03-11 15:10:00,58.32,58.39,58.27,58.36,118740.0,54.2156,54.2807,54.1691,54.2528,118740.0
2022-03-11 15:20:00,58.35,58.39,58.15,58.17,152470.0,54.2435,54.2807,54.0575,54.0761,152470.0
2022-03-11 15:30:00,58.16,58.24,58.1,58.22,173980.0,54.0668,54.1412,54.0111,54.1226,173980.0
2022-03-11 15:40:00,58.2,58.25,58.02,58.06,331970.0,54.104,54.1505,53.9367,53.9739,331970.0
2022-03-11 15:50:00,58.07,58.14,57.71,57.8,1087710.0,53.9832,54.0482,53.6485,53.7322,1087710.0
2022-03-14 09:30:00,57.66,57.93,57.31,57.41,760250.0,53.602,53.853,53.2767,53.3696,760250.0
2022-03-14 09:40:00,57.36,57.5,57.13,57.32,420740.0,53.3231,53.4533,53.1093,53.286,420740.0
2022-03-14 09:50:00,57.28,57.39,56.92,56.95,346980.0,53.2488,53.351,52.9141,52.942,346980.0
2022-03-14 10:00:00,56.92,57.14,56.78,57.14,270240.0,52.9141,53.1186,52.784,53.1186,270240.0
2022-03-14 10:10:00,57.14,57.58,57.13,57.52,125310.0,53.1186,53.5277,53.1093,53.4719,125310.0
2022-03-14 10:20:00,57.51,57.74,57.49,57.5,186970.0,53.4626,53.6764,53.444,53.4533,186970.0
2022-03-14 10:30:00,57.52,57.52,57.23,57.44,149950.0,53.4719,53.4719,53.2023,53.3975,149950.0
2022-03-14 10:40:00,57.49,57.6,57.42,57.57,101840.0,53.444,53.5463,53.3789,53.5184,101840.0
2022-03-14 10:50:00,57.55,57.99,57.55,57.93,178320.0,53.4998,53.9088,53.4998,53.853,178320.0
2022-03-14 11:00:00,57.93,58.0,57.84,57.87,149680.0,53.853,53.9181,53.7694,53.7972,149680.0
2022-03-14 11:10:00,57.86,57.86,57.64,57.73,88370.0,53.788,53.788,53.5834,53.6671,88370.0
2022-03-14 11:20:00,57.71,57.73,57.52,57.56,143120.0,53.6485,53.6671,53.4719,53.5091,143120.0
2022-03-14 11:30:00,57.56,57.56,57.37,57.4,153110.0,53.5091,53.5091,53.3324,53.3603,153110.0
2022-03-14 11:40:00,57.37,57.37,57.1,57.14,285900.0,53.3324,53.3324,53.0814,53.1186,285900.0
2022-03-14 11:50:00,57.14,57.25,57.11,57.18,390750.0,53.1186,53.2209,53.0907,53.1558,390750.0
2022-03-14 12:00:00,57.18,57.2,56.98,56.98,179910.0,53.1558,53.1744,52.9699,52.9699,179910.0
2022-03-14 12:10:00,56.99,57.15,56.98,57.11,155180.0,52.9792,53.1279,52.9699,53.0907,155180.0
2022-03-14 12:20:00,57.09,57.23,57.04,57.14,134990.0,53.0721,53.2023,53.0257,53.1186,134990.0
2022-03-14 12:30:00,57.17,57.17,56.93,57.14,138270.0,53.1465,53.1465,52.9234,53.1186,138270.0
2022-03-14 12:40:00,57.18,57.3,57.0,57.08,112520.0,53.1558,53.2674,52.9885,53.0628,112520.0
2022-03-14 12:50:00,57.09,57.09,56.85,56.88,79290.0,53.0721,53.0721,52.849,52.8769,79290.0
2022-03-14 13:00:00,56.87,57.0,56.75,56.75,409460.0,52.8676,52.9885,52.7561,52.7561,409460.0
2022-03-14 13:10:00,56.76,56.88,56.75,56.88,107280.0,52.7654,52.8769,52.7561,52.8769,107280.0
2022-03-14 13:20:00,56.86,56.91,56.7,56.72,83020.0,52.8583,52.9048,52.7096,52.7282,83020.0
2022-03-14 13:30:00,56.74,56.78,56.58,56.62,203420.0,52.7468,52.784,52.598,52.6352,203420.0
2022-03-14 13:40:00,56.62,56.66,56.52,56.55,139140.0,52.6352,52.6724,52.5423,52.5701,139140.0
2022-03-14 13:50:00,56.58,56.95,56.58,56.84,271530.0,52.598,52.942,52.598,52.8397,271530.0
2022-03-14 14:00:00,56.83,56.91,56.65,56.66,252430.0,52.8304,52.9048,52.6631,52.6724,252430.0
2022-03-14 14:10:00,56.65,56.67,56.48,56.5,114910.0,52.6631,52.6817,52.5051,52.5237,114910.0
2022-03-14 14:20:00,56.51,56.59,56.51,56.54,233670.0,52.533,52.6073,52.533,52.5609,233670.0
2022-03-14 14:30:00,56.54,56.9,56.5,56.82,279420.0,52.5609,52.8955,52.5237,52.8211,279420.0
2022-03-14 14:40:00,56.82,56.83,56.65,56.69,83530.0,52.8211,52.8304,52.6631,52.7003,83530.0
2022-03-14 14:50:00,56.71,56.91,56.67,56.88,119570.0,52.7189,52.9048,52.6817,52.8769,119570.0
2022-03-14 15:00:00,56.86,57.1,56.85,56.86,207860.0,52.8583,53.0814,52.849,52.8583,207860.0
2022-03-14 15:10:00,56.88,57.15,56.87,56.96,314240.0,52.8769,53.1279,52.8676,52.9513,314240.0
2022-03-14 15:20:00,56.95,57.08,56.92,57.02,181960.0,52.942,53.0628,52.9141,53.0071,181960.0
2022-03-14 15:30:00,57.02,57.02,56.81,56.88,269190.0,53.0071,53.0071,52.8118,52.8769,269190.0
2022-03-14 15:40:00,56.87,57.14,56.84,57.09,373170.0,52.8676,53.1186,52.8397,53.0721,373170.0
2022-03-14 15:50:00,57.06,57.06,56.74,56.81,1599900.0,53.0443,53.0443,52.7468,52.8118,1599900.0
2022-03-15 09:30:00,57.73,58.1,57.5,58.08,653870.0,53.6671,54.0111,53.4533,53.9925,653870.0
2022-03-15 09:40:00,58.07,58.27,57.74,58.21,341650.0,53.9832,54.1691,53.6764,54.1133,341650.0
2022-03-15 09:50:00,58.26,58.89,58.24,58.84,318310.0,54.1598,54.7455,54.1412,54.699,318310.0
2022-03-15 10:00:00,58.87,59.07,58.73,58.79,219060.0,54.7269,54.9128,54.5967,54.6525,219060.0
2022-03-15 10:10:00,58.8,58.85,58.49,58.64,314840.0,54.6618,54.7083,54.3736,54.5131,314840.0
2022-03-15 10:20:00,58.68,59.1,58.68,59.07,198410.0,54.5502,54.9407,54.5502,54.9128,198410.0
2022-03-15 10:30:00,59.1,59.35,59.07,59.17,217040.0,54.9407,55.1731,54.9128,55.0058,217040.0
2022-03-15 10:40:00,59.2,59.29,59.02,59.08,145960.0,55.0336,55.1173,54.8663,54.9221,145960.0
2022-03-15 10:50:00,59.09,59.11,58.81,58.92,270050.0,54.9314,54.95,54.6711,54.7734,270050.0
2022-03-15 11:00:00,58.97,58.98,58.84,58.98,139200.0,54.8198,54.8291,54.699,54.8291,139200.0
2022-03-15 11:10:00,59.0,59.12,58.82,59.07,196940.0,54.8477,54.9593,54.6804,54.9128,196940.0
2022-03-15 11:20:00,59.07,59.37,59.01,59.35,303220.0,54.9128,55.1917,54.857,55.1731,303220.0
2022-03-15 11:30:00,59.37,59.68,59.35,59.64,280750.0,55.1917,55.4799,55.1731,55.4427,280750.0
2022-03-15 11:40:00,59.65,59.68,59.53,59.64,111670.0,55.452,55.4799,55.3404,55.4427,111670.0
2022-03-15 11:50:00,59.62,59.64,59.12,59.19,161560.0,55.4241,55.4427,54.9593,55.0244,161560.0
2022-03-15 12:00:00,59.23,59.47,59.11,59.45,122680.0,55.0615,55.2846,54.95,55.2661,122680.0
2022-03-15 12:10:00,59.41,59.45,59.33,59.39,82810.0,55.2289,55.2661,55.1545,55.2103,82810.0
2022-03-15 12:20:00,59.36,59.47,59.3,59.45,98800.0,55.1824,55.2846,55.1266,55.2661,98800.0
2022-03-15 12:30:00,59.44,59.45,59.29,59.39,95270.0,55.2568,55.2661,55.1173,55.2103,95270.0
2022-03-15 12:40:00,59.38,59.4,59.12,59.13,125350.0,55.201,55.2196,54.9593,54.9686,125350.0
2022-03-15 12:50:00,59.11,59.29,59.07,59.26,225230.0,54.95,55.1173,54.9128,55.0894,225230.0
2022-03-15 13:00:00,59.29,59.44,59.25,59.35,140890.0,55.1173,55.2568,55.0801,55.1731,140890.0
2022-03-15 13:10:00,59.31,59.38,59.11,59.13,171490.0,55.1359,55.201,54.95,54.9686,171490.0
2022-03-15 13:20:00,59.13,59.26,59.01,59.01,78010.0,54.9686,55.0894,54.857,54.857,78010.0
2022-03-15 13:30:00,59.04,59.13,58.95,59.01,169220.0,54.8849,54.9686,54.8012,54.857,169220.0
2022-03-15 13:40:00,59.0,59.1,58.88,58.93,185090.0,54.8477,54.9407,54.7362,54.7826,185090.0
2022-03-15 13:50:00,58.9,59.07,58.9,59.07,126050.0,54.7548,54.9128,54.7548,54.9128,126050.0
2022-03-15 14:00:00,59.07,59.07,58.81,58.93,95430.0,54.9128,54.9128,54.6711,54.7826,95430.0
2022-03-15 14:10:00,58.93,58.93,58.8,58.85,336810.0,54.7826,54.7826,54.6618,54.7083,336810.0
2022-03-15 14:20:00,58.79,58.93,58.76,58.91,58620.0,54.6525,54.7826,54.6246,54.7641,58620.0
2022-03-15 14:30:00,58.85,58.96,58.8,58.91,63690.0,54.7083,54.8105,54.6618,54.7641,63690.0
2022-03-15 14:40:00,58.92,59.07,58.86,59.01,116240.0,54.7734,54.9128,54.7176,54.857,116240.0
2022-03-15 14:50:00,59.04,59.13,58.94,59.1,117550.0,54.8849,54.9686,54.7919,54.9407,117550.0
2022-03-15 15:00:00,59.06,59.3,59.02,59.28,140050.0,54.9035,55.1266,54.8663,55.108,140050.0
2022-03-15 15:10:00,59.3,59.45,59.25,59.43,207380.0,55.1266,55.2661,55.0801,55.2475,207380.0
2022-03-15 15:20:00,59.44,59.52,59.34,59.38,278910.0,55.2568,55.3311,55.1638,55.201,278910.0
2022-03-15 15:30:00,59.39,59.51,59.34,59.37,339950.0,55.2103,55.3218,55.1638,55.1917,339950.0
2022-03-15 15:40:00,59.38,59.43,59.19,59.28,575440.0,55.201,55.2475,55.0244,55.108,575440.0
2022-03-15 15:50:00,59.28,59.53,59.17,59.25,1365570.0,55.108,55.3404,55.0058,55.0801,1365570.0
2022-03-16 09:30:00,59.67,59.67,59.12,59.59,1105860.0,55.4706,55.4706,54.9593,55.3962,1105860.0
2022-03-16 09:40:00,59.61,59.88,59.53,59.79,294000.0,55.4148,55.6658,55.3404,55.5821,294000.0
2022-03-16 09:50:00,59.8,60.03,59.71,59.97,318480.0,55.5914,55.8052,55.5078,55.7495,318480.0
2022-03-16 10:00:00,60.0,60.24,59.98,60.13,350360.0,55.7773,56.0005,55.7588,55.8982,350360.0
2022-03-16 10:10:00,60.08,60.69,60.07,60.54,266290.0,55.8517,56.4188,55.8424,56.2793,266290.0
2022-03-16 10:20:00,60.53,60.55,60.33,60.4,221830.0,56.27,56.2886,56.0841,56.1492,221830.0
2022-03-16 10:30:00,60.32,60.61,60.3,60.41,225970.0,56.0748,56.3444,56.0562,56.1585,225970.0
2022-03-16 10:40:00,60.44,60.47,60.11,60.33,152680.0,56.1864,56.2143,55.8796,56.0841,152680.0
2022-03-16 10:50:00,60.32,60.34,60.07,60.24,183210.0,56.0748,56.0934,55.8424,56.0005,183210.0
2022-03-16 11:00:00,60.27,60.29,59.9,59.92,96610.0,56.0283,56.0469,55.6844,55.703,96610.0
2022-03-16 11:10:00,60.01,60.09,59.76,59.84,157930.0,55.7866,55.861,55.5542,55.6286,157930.0
2022-03-16 11:20:00,59.84,59.95,59.8,59.84,61670.0,55.6286,55.7309,55.5914,55.6286,61670.0
2022-03-16 11:30:00,59.9,59.93,59.79,59.87,106230.0,55.6844,55.7123,55.5821,55.6565,106230.0
2022-03-16 11:40:00,59.87,59.87,59.55,59.62,250160.0,55.6565,55.6565,55.359,55.4241,250160.0
2022-03-16 11:50:00,59.63,59.7,59.55,59.7,117790.0,55.4334,55.4985,55.359,55.4985,117790.0
2022-03-16 12:00:00,59.7,59.76,59.65,59.72,111680.0,55.4985,55.5542,55.452,55.5171,111680.0
2022-03-16 12:10:00,59.71,59.74,59.65,59.73,92190.0,55.5078,55.5356,55.452,55.5263,92190.0
2022-03-16 12:20:00,59.73,59.8,59.64,59.73,71910.0,55.5263,55.5914,55.4427,55.5263,71910.0
2022-03-16 12:30:00,59.76,59.97,59.73,59.91,116450.0,55.5542,55.7495,55.5263,55.6937,116450.0
2022-03-16 12:40:00,59.84,59.88,59.46,59.48,236440.0,55.6286,55.6658,55.2753,55.2939,236440.0
2022-03-16 12:50:00,59.53,59.67,59.5,59.55,86660.0,55.3404,55.4706,55.3125,55.359,86660.0
2022-03-16 13:00:00,59.56,59.63,59.23,59.23,138840.0,55.3683,55.4334,55.0615,55.0615,138840.0
2022-03-16 13:10:00,59.24,59.25,59.09,59.13,47570.0,55.0708,55.0801,54.9314,54.9686,47570.0
2022-03-16 13:20:00,59.1,59.27,59.09,59.27,58400.0,54.9407,55.0987,54.9314,55.0987,58400.0
2022-03-16 13:30:00,59.3,59.43,59.26,59.34,347940.0,55.1266,55.2475,55.0894,55.1638,347940.0
2022-03-16 13:40:00,59.37,59.44,59.28,59.44,108620.0,55.1917,55.2568,55.108,55.2568,108620.0
2022-03-16 13:50:00,59.43,59.57,59.31,59.43,323510.0,55.2475,55.3776,55.1359,55.2475,323510.0
2022-03-16 14:00:00,59.4,59.41,58.8,58.8,187540.0,55.2196,55.2289,54.6618,54.6618,187540.0
2022-03-16 14:10:00,58.8,58.95,58.69,58.94,460080.0,54.6618,54.8012,54.5595,54.7919,460080.0
2022-03-16 14:20:00,58.95,58.95,58.66,58.69,116140.0,54.8012,54.8012,54.5317,54.5595,116140.0
2022-03-16 14:30:00,58.67,58.8,58.41,58.8,370070.0,54.5409,54.6618,54.2992,54.6618,370070.0
2022-03-16 14:40:00,58.95,59.47,58.85,59.33,286340.0,54.8012,55.2846,54.7083,55.1545,286340.0
2022-03-16 14:50:00,59.36,59.85,59.17,59.77,258750.0,55.1824,55.6379,55.0058,55.5635,258750.0
2022-03-16 15:00:00,59.71,59.9,59.51,59.73,164550.0,55.5078,55.6844,55.3218,55.5263,164550.0
2022-03-16 15:10:00,59.71,60.07,59.7,60.07,281330.0,55.5078,55.8424,55.4985,55.8424,281330.0
2022-03-16 15:20:00,60.04,60.17,60.0,60.07,343420.0,55.8145,55.9354,55.7773,55.8424,343420.0
2022-03-16 15:30:00,60.1,60.12,59.96,60.1,309920.0,55.8703,55.8889,55.7402,55.8703,309920.0
2022-03-16 15:40:00,60.06,60.37,60.05,60.34,307500.0,55.8331,56.1213,55.8238,56.0934,307500.0
2022-03-16 15:50:00,60.37,60.77,60.31,60.71,1872590.0,56.1213,56.4932,56.0655,56.4374,1872590.0
2022-03-17 09:30:00,60.55,60.55,60.09,60.45,407840.0,56.2886,56.2886,55.861,56.1957,407840.0
2022-03-17 09:40:00,60.45,60.68,60.38,60.57,206770.0,56.1957,56.4095,56.1306,56.3072,206770.0
2022-03-17 09:50:00,60.52,60.7,60.39,60.69,192170.0,56.2607,56.4281,56.1399,56.4188,192170.0
2022-03-17 10:00:00,60.62,60.64,60.47,60.57,140920.0,56.3537,56.3723,56.2143,56.3072,140920.0
2022-03-17 10:10:00,60.53,60.64,60.39,60.43,224300.0,56.27,56.3723,56.1399,56.1771,224300.0
2022-03-17 10:20:00,60.48,60.59,60.46,60.55,110640.0,56.2236,56.3258,56.205,56.2886,110640.0
2022-03-17 10:30:00,60.56,60.56,60.33,60.4,99180.0,56.2979,56.2979,56.0841,56.1492,99180.0
2022-03-17 10:40:00,60.4,60.42,60.07,60.15,88550.0,56.1492,56.1678,55.8424,55.9168,88550.0
2022-03-17 10:50:00,60.19,60.22,60.0,60.12,108840.0,55.954,55.9819,55.7773,55.8889,108840.0
2022-03-17 11:00:00,60.12,60.27,59.97,60.27,102660.0,55.8889,56.0283,55.7495,56.0283,102660.0
2022-03-17 11:10:00,60.26,60.28,60.02,60.2,66890.0,56.019,56.0376,55.7959,55.9633,66890.0
2022-03-17 11:20:00,60.17,60.29,60.12,60.12,60770.0,55.9354,56.0469,55.8889,55.8889,60770.0
2022-03-17 11:30:00,60.12,60.22,60.1,60.17,75030.0,55.8889,55.9819,55.8703,55.9354,75030.0
2022-03-17 11:40:00,60.22,60.25,59.91,59.91,75520.0,55.9819,56.0098,55.6937,55.6937,75520.0
2022-03-17 11:50:00,59.96,60.17,59.92,60.08,119850.0,55.7402,55.9354,55.703,55.8517,119850.0
2022-03-17 12:00:00,60.05,60.13,59.97,60.09,54170.0,55.8238,55.8982,55.7495,55.861,54170.0
2022-03-17 12:10:00,60.1,60.15,59.87,60.04,121040.0,55.8703,55.9168,55.6565,55.8145,121040.0
2022-03-17 12:20:00,60.08,60.15,60.02,60.08,112690.0,55.8517,55.9168,55.7959,55.8517,112690.0
2022-03-17 12:30:00,60.07,60.1,60.0,60.06,63730.0,55.8424,55.8703,55.7773,55.8331,63730.0
2022-03-17 12:40:00,60.07,60.09,59.95,59.97,80000.0,55.8424,55.861,55.7309,55.7495,80000.0
2022-03-17 12:50:00,60.0,60.07,59.98,60.05,77800.0,55.7773,55.8424,55.7588,55.8238,77800.0
2022-03-17 13:00:00,60.04,60.08,59.98,60.01,85340.0,55.8145,55.8517,55.7588,55.7866,85340.0
2022-03-17 13:10:00,60.0,60.1,59.92,60.05,103020.0,55.7773,55.8703,55.703,55.8238,103020.0
2022-03-17 13:20:00,60.03,60.34,60.03,60.31,221410.0,55.8052,56.0934,55.8052,56.0655,221410.0
2022-03-17 13:30:00,60.31,60.37,60.28,60.32,77370.0,56.0655,56.1213,56.0376,56.0748,77370.0
2022-03-17 13:40:00,60.33,60.48,60.33,60.4,57730.0,56.0841,56.2236,56.0841,56.1492,57730.0
2022-03-17 13:50:00,60.41,60.51,60.26,60.26,118300.0,56.1585,56.2515,56.019,56.019,118300.0
2022-03-17 14:00:00,60.27,60.32,60.21,60.23,124210.0,56.0283,56.0748,55.9726,55.9912,124210.0
2022-03-17 14:10:00,60.23,60.23,60.08,60.1,89870.0,55.9912,55.9912,55.8517,55.8703,89870.0
2022-03-17 14:20:00,60.11,60.16,59.87,59.87,285620.0,55.8796,55.9261,55.6565,55.6565,285620.0
2022-03-17 14:30:00,59.89,60.06,59.89,59.96,157930.0,55.6751,55.8331,55.6751,55.7402,157930.0
2022-03-17 14:40:00,59.96,60.08,59.96,60.05,82450.0,55.7402,55.8517,55.7402,55.8238,82450.0
2022-03-17 14:50:00,60.08,60.1,59.95,60.05,108320.0,55.8517,55.8703,55.7309,55.8238,108320.0
2022-03-17 15:00:00,60.05,60.11,59.95,59.95,82820.0,55.8238,55.8796,55.7309,55.7309,82820.0
2022-03-17 15:10:00,59.9,60.05,59.76,60.02,207940.0,55.6844,55.8238,55.5542,55.7959,207940.0
2022-03-17 15:20:00,60.08,60.1,59.91,60.07,129840.0,55.8517,55.8703,55.6937,55.8424,129840.0
2022-03-17 15:30:00,60.09,60.13,60.01,60.05,267870.0,55.861,55.8982,55.7866,55.8238,267870.0
2022-03-17 15:40:00,60.1,60.29,60.1,60.2,265800.0,55.8703,56.0469,55.8703,55.9633,265800.0
2022-03-17 15:50:00,60.19,60.3,59.99,60.29,1850520.0,55.954,56.0562,55.768,56.0469,1850520.0
2022-03-18 09:30:00,60.37,60.4,59.63,59.7,4325830.0,56.1213,56.1492,55.4334,55.4985,4325830.0
2022-03-18 09:40:00,59.68,60.0,59.6,59.92,225960.0,55.4799,55.7773,55.4055,55.703,225960.0
2022-03-18 09:50:00,60.0,60.21,59.96,60.17,311720.0,55.7773,55.9726,55.7402,55.9354,311720.0
2022-03-18 10:00:00,60.19,60.37,60.06,60.35,436400.0,55.954,56.1213,55.8331,56.1027,436400.0
2022-03-18 10:10:00,60.33,60.55,60.33,60.36,259000.0,56.0841,56.2886,56.0841,56.112,259000.0
2022-03-18 10:20:00,60.34,60.4,60.25,60.36,176590.0,56.0934,56.1492,56.0098,56.112,176590.0
2022-03-18 10:30:00,60.36,60.42,60.08,60.08,207160.0,56.112,56.1678,55.8517,55.8517,207160.0
2022-03-18 10:40:00,60.1,60.48,60.01,60.4,215260.0,55.8703,56.2236,55.7866,56.1492,215260.0
2022-03-18 10:50:00,60.35,60.59,60.3,60.58,133580.0,56.1027,56.3258,56.0562,56.3165,133580.0
2022-03-18 11:00:00,60.59,60.87,60.59,60.82,301480.0,56.3258,56.5861,56.3258,56.5396,301480.0
2022-03-18 11:10:00,60.8,60.95,60.74,60.89,146340.0,56.521,56.6605,56.4653,56.6047,146340.0
2022-03-18 11:20:00,60.9,60.9,60.66,60.76,180960.0,56.614,56.614,56.3909,56.4839,180960.0
2022-03-18 11:30:00,60.77,60.86,60.66,60.77,108840.0,56.4932,56.5768,56.3909,56.4932,108840.0
2022-03-18 11:40:00,60.76,60.83,60.64,60.64,160160.0,56.4839,56.5489,56.3723,56.3723,160160.0
2022-03-18 11:50:00,60.65,60.76,60.52,60.55,247030.0,56.3816,56.4839,56.2607,56.2886,247030.0
2022-03-18 12:00:00,60.53,60.65,60.45,60.64,150060.0,56.27,56.3816,56.1957,56.3723,150060.0
2022-03-18 12:10:00,60.63,60.77,60.61,60.71,149590.0,56.363,56.4932,56.3444,56.4374,149590.0
2022-03-18 12:20:00,60.71,60.85,60.68,60.82,136990.0,56.4374,56.5675,56.4095,56.5396,136990.0
2022-03-18 12:30:00,60.84,60.95,60.81,60.93,187780.0,56.5582,56.6605,56.5303,56.6419,187780.0
2022-03-18 12:40:00,60.93,60.96,60.77,60.8,118950.0,56.6419,56.6698,56.4932,56.521,118950.0
2022-03-18 12:50:00,60.82,60.87,60.8,60.8,81020.0,56.5396,56.5861,56.521,56.521,81020.0
2022-03-18 13:00:00,60.8,60.88,60.73,60.86,89200.0,56.521,56.5954,56.456,56.5768,89200.0
2022-03-18 13:10:00,60.86,60.89,60.7,60.7,193690.0,56.5768,56.6047,56.4281,56.4281,193690.0
2022-03-18 13:20:00,60.66,60.84,60.63,60.84,79700.0,56.3909,56.5582,56.363,56.5582,79700.0
2022-03-18 13:30:00,60.85,60.89,60.81,60.84,145610.0,56.5675,56.6047,56.5303,56.5582,145610.0
2022-03-18 13:40:00,60.82,60.82,60.76,60.81,85710.0,56.5396,56.5396,56.4839,56.5303,85710.0
2022-03-18 13:50:00,60.79,60.82,60.68,60.75,85940.0,56.5117,56.5396,56.4095,56.4746,85940.0
2022-03-18 14:00:00,60.75,60.79,60.64,60.68,130180.0,56.4746,56.5117,56.3723,56.4095,130180.0
2022-03-18 14:10:00,60.65,60.83,60.63,60.82,83730.0,56.3816,56.5489,56.363,56.5396,83730.0
2022-03-18 14:20:00,60.81,60.83,60.74,60.78,49960.0,56.5303,56.5489,56.4653,56.5025,49960.0
2022-03-18 14:30:00,60.8,60.85,60.74,60.82,83400.0,56.521,56.5675,56.4653,56.5396,83400.0
2022-03-18 14:40:00,60.82,60.82,60.67,60.72,50410.0,56.5396,56.5396,56.4002,56.4467,50410.0
2022-03-18 14:50:00,60.74,60.75,60.7,60.74,121060.0,56.4653,56.4746,56.4281,56.4653,121060.0
2022-03-18 15:00:00,60.74,60.85,60.71,60.84,88980.0,56.4653,56.5675,56.4374,56.5582,88980.0
2022-03-18 15:10:00,60.86,60.99,60.85,60.99,225510.0,56.5768,56.6977,56.5675,56.6977,225510.0
2022-03-18 15:20:00,61.0,61.08,60.92,61.08,313390.0,56.707,56.7813,56.6326,56.7813,313390.0
2022-03-18 15:30:00,61.07,61.32,60.89,60.89,392020.0,56.772,57.0044,56.6047,56.6047,392020.0
2022-03-18 15:40:00,60.9,61.15,60.9,61.01,307550.0,56.614,56.8464,56.614,56.7163,307550.0
2022-03-18 15:50:00,61.05,61.1,60.79,61.08,1942970.0,56.7534,56.7999,56.5117,56.7813,1942970.0
2022-03-21 09:30:00,60.49,60.56,60.14,60.22,759740.0,56.6163,56.6818,56.2887,56.3636,759740.0
2022-03-21 09:40:00,60.23,60.39,59.72,59.74,360400.0,56.3729,56.5227,55.8956,55.9143,360400.0
2022-03-21 09:50:00,59.75,59.88,59.35,59.48,521970.0,55.9237,56.0454,55.5493,55.671,521970.0
2022-03-21 10:00:00,59.47,59.6,59.42,59.53,444040.0,55.6616,55.7833,55.6148,55.7178,444040.0
2022-03-21 10:10:00,59.52,59.56,59.36,59.45,240000.0,55.7084,55.7458,55.5587,55.6429,240000.0
2022-03-21 10:20:00,59.45,59.46,59.21,59.25,280080.0,55.6429,55.6523,55.4183,55.4557,280080.0
2022-03-21 10:30:00,59.27,59.52,59.24,59.49,380570.0,55.4744,55.7084,55.4463,55.6803,380570.0
2022-03-21 10:40:00,59.48,59.64,59.42,59.57,308500.0,55.671,55.8207,55.6148,55.7552,308500.0
2022-03-21 10:50:00,59.57,59.83,59.57,59.79,216460.0,55.7552,55.9986,55.7552,55.9611,216460.0
2022-03-21 11:00:00,59.79,59.91,59.73,59.75,396680.0,55.9611,56.0734,55.905,55.9237,396680.0
2022-03-21 11:10:00,59.75,59.97,59.74,59.92,181160.0,55.9237,56.1296,55.9143,56.0828,181160.0
2022-03-21 11:20:00,59.93,60.07,59.9,60.02,397130.0,56.0922,56.2232,56.0641,56.1764,397130.0
2022-03-21 11:30:00,60.05,60.12,59.86,60.1,332010.0,56.2045,56.27,56.0266,56.2513,332010.0
2022-03-21 11:40:00,60.09,60.19,59.9,59.9,111790.0,56.2419,56.3355,56.0641,56.0641,111790.0
2022-03-21 11:50:00,59.92,60.18,59.92,60.08,127010.0,56.0828,56.3261,56.0828,56.2325,127010.0
2022-03-21 12:00:00,60.11,60.13,59.82,59.95,91830.0,56.2606,56.2793,55.9892,56.1109,91830.0
2022-03-21 12:10:00,59.92,59.97,59.86,59.93,100240.0,56.0828,56.1296,56.0266,56.0922,100240.0
2022-03-21 12:20:00,59.93,60.03,59.91,59.95,121410.0,56.0922,56.1858,56.0734,56.1109,121410.0
2022-03-21 12:30:00,59.94,59.95,59.38,59.51,219500.0,56.1015,56.1109,55.5774,55.6991,219500.0
2022-03-21 12:40:00,59.51,59.63,59.46,59.55,121120.0,55.6991,55.8114,55.6523,55.7365,121120.0
2022-03-21 12:50:00,59.51,59.52,59.23,59.26,183220.0,55.6991,55.7084,55.437,55.4651,183220.0
2022-03-21 13:00:00,59.26,59.32,59.15,59.23,383390.0,55.4651,55.5212,55.3621,55.437,383390.0
2022-03-21 13:10:00,59.24,59.24,58.96,58.97,227840.0,55.4463,55.4463,55.1843,55.1936,227840.0
2022-03-21 13:20:00,58.97,59.09,58.93,59.01,148200.0,55.1936,55.3059,55.1562,55.2311,148200.0
2022-03-21 13:30:00,58.99,59.16,58.99,59.1,164720.0,55.2124,55.3715,55.2124,55.3153,164720.0
2022-03-21 13:40:00,59.08,59.09,58.89,59.0,117690.0,55.2966,55.3059,55.1188,55.2217,117690.0
2022-03-21 13:50:00,59.0,59.11,58.91,59.09,180630.0,55.2217,55.3247,55.1375,55.3059,180630.0
2022-03-21 14:00:00,59.11,59.2,58.98,59.14,70330.0,55.3247,55.4089,55.203,55.3527,70330.0
2022-03-21 14:10:00,59.12,59.13,59.04,59.12,143270.0,55.334,55.3434,55.2591,55.334,143270.0
2022-03-21 14:20:00,59.15,59.56,59.15,59.55,130380.0,55.3621,55.7458,55.3621,55.7365,130380.0
2022-03-21 14:30:00,59.57,59.57,59.44,59.53,92430.0,55.7552,55.7552,55.6335,55.7178,92430.0
2022-03-21 14:40:00,59.52,59.68,59.5,59.55,61790.0,55.7084,55.8582,55.6897,55.7365,61790.0
2022-03-21 14:50:00,59.53,59.62,59.35,59.35,93720.0,55.7178,55.802,55.5493,55.5493,93720.0
2022-03-21 15:00:00,59.35,59.47,59.35,59.46,139500.0,55.5493,55.6616,55.5493,55.6523,139500.0
2022-03-21 15:10:00,59.44,59.67,59.44,59.54,74710.0,55.6335,55.8488,55.6335,55.7271,74710.0
2022-03-21 15:20:00,59.52,59.64,59.5,59.59,114430.0,55.7084,55.8207,55.6897,55.7739,114430.0
2022-03-21 15:30:00,59.62,59.73,59.55,59.62,124310.0,55.802,55.905,55.7365,55.802,124310.0
2022-03-21 15:40:00,59.61,59.71,59.54,59.55,223750.0,55.7926,55.8862,55.7271,55.7365,223750.0
2022-03-21 15:50:00,59.58,60.15,59.58,60.14,978700.0,55.7646,56.2981,55.7646,56.2887,978700.0
2022-03-22 09:30:00,60.17,60.34,60.03,60.33,301540.0,56.3168,56.4759,56.1858,56.4665,301540.0
2022-03-22 09:40:00,60.29,60.42,60.02,60.14,233010.0,56.4291,56.5508,56.1764,56.2887,233010.0
2022-03-22 09:50:00,60.16,60.26,59.93,60.14,167520.0,56.3074,56.401,56.0922,56.2887,167520.0
2022-03-22 10:00:00,60.15,60.85,60.13,60.76,376260.0,56.2981,56.9532,56.2793,56.869,376260.0
2022-03-22 10:10:00,60.75,60.88,60.65,60.86,227680.0,56.8596,56.9813,56.766,56.9626,227680.0
2022-03-22 10:20:00,60.89,60.98,60.84,60.94,295960.0,56.9907,57.0749,56.9439,57.0375,295960.0
2022-03-22 10:30:00,60.95,61.08,60.94,61.03,148080.0,57.0468,57.1685,57.0375,57.1217,148080.0
2022-03-22 10:40:00,61.04,61.2,61.02,61.11,159090.0,57.1311,57.2808,57.1124,57.1966,159090.0
2022-03-22 10:50:00,61.13,61.13,60.95,60.99,111460.0,57.2153,57.2153,57.0468,57.0843,111460.0
2022-03-22 11:00:00,60.99,61.19,60.85,61.17,164850.0,57.0843,57.2715,56.9532,57.2527,164850.0
2022-03-22 11:10:00,61.14,61.22,61.08,61.19,99340.0,57.2247,57.2995,57.1685,57.2715,99340.0
2022-03-22 11:20:00,61.11,61.35,61.1,61.24,111460.0,57.1966,57.4212,57.1872,57.3183,111460.0
2022-03-22 11:30:00,61.23,61.23,61.02,61.12,166540.0,57.3089,57.3089,57.1124,57.2059,166540.0
2022-03-22 11:40:00,61.12,61.12,60.97,61.12,65700.0,57.2059,57.2059,57.0656,57.2059,65700.0
2022-03-22 11:50:00,61.14,61.16,61.03,61.04,45110.0,57.2247,57.2434,57.1217,57.1311,45110.0
2022-03-22 12:00:00,61.04,61.05,60.88,60.97,86090.0,57.1311,57.1404,56.9813,57.0656,86090.0
2022-03-22 12:10:00,60.99,60.99,60.87,60.95,53220.0,57.0843,57.0843,56.972,57.0468,53220.0
2022-03-22 12:20:00,60.94,60.99,60.83,60.86,119090.0,57.0375,57.0843,56.9345,56.9626,119090.0
2022-03-22 12:30:00,60.87,60.91,60.76,60.83,68380.0,56.972,57.0094,56.869,56.9345,68380.0
2022-03-22 12:40:00,60.86,60.92,60.75,60.86,70320.0,56.9626,57.0188,56.8596,56.9626,70320.0
2022-03-22 12:50:00,60.9,60.97,60.88,60.96,83320.0,57.0,57.0656,56.9813,57.0562,83320.0
2022-03-22 13:00:00,60.92,61.0,60.88,60.96,103610.0,57.0188,57.0936,56.9813,57.0562,103610.0
2022-03-22 13:10:00,60.95,61.05,60.93,60.96,59840.0,57.0468,57.1404,57.0281,57.0562,59840.0
2022-03-22 13:20:00,60.96,60.96,60.82,60.88,42900.0,57.0562,57.0562,56.9252,56.9813,42900.0
2022-03-22 13:30:00,60.88,61.01,60.88,60.99,32270.0,56.9813,57.103,56.9813,57.0843,32270.0
2022-03-22 13:40:00,60.97,61.03,60.94,61.0,49680.0,57.0656,57.1217,57.0375,57.0936,49680.0
2022-03-22 13:50:00,61.01,61.07,61.0,61.02,92030.0,57.103,57.1592,57.0936,57.1124,92030.0
2022-03-22 14:00:00,61.01,61.03,60.93,61.01,58530.0,57.103,57.1217,57.0281,57.103,58530.0
2022-03-22 14:10:00,61.0,61.16,60.99,61.15,36630.0,57.0936,57.2434,57.0843,57.234,36630.0
2022-03-22 14:20:00,61.12,61.12,60.83,60.92,90230.0,57.2059,57.2059,56.9345,57.0188,90230.0
2022-03-22 14:30:00,60.92,60.95,60.74,60.9,78340.0,57.0188,57.0468,56.8503,57.0,78340.0
2022-03-22 14:40:00,60.9,60.94,60.82,60.87,43270.0,57.0,57.0375,56.9252,56.972,43270.0
2022-03-22 14:50:00,60.84,61.03,60.84,61.0,57970.0,56.9439,57.1217,56.9439,57.0936,57970.0
2022-03-22 15:00:00,61.02,61.12,60.97,61.1,66850.0,57.1124,57.2059,57.0656,57.1872,66850.0
2022-03-22 15:10:00,61.12,61.19,61.03,61.13,150550.0,57.2059,57.2715,57.1217,57.2153,150550.0
2022-03-22 15:20:00,61.12,61.14,61.03,61.04,136840.0,57.2059,57.2247,57.1217,57.1311,136840.0
2022-03-22 15:30:00,61.04,61.15,61.04,61.15,151080.0,57.1311,57.234,57.1311,57.234,151080.0
2022-03-22 15:40:00,61.15,61.27,61.09,61.21,340950.0,57.234,57.3463,57.1779,57.2902,340950.0
2022-03-22 15:50:00,61.19,61.22,61.03,61.11,735380.0,57.2715,57.2995,57.1217,57.1966,735380.0
2022-03-23 09:30:00,60.8,60.88,60.39,60.4,488560.0,56.9064,56.9813,56.5227,56.5321,488560.0
2022-03-23 09:40:00,60.35,60.48,60.23,60.26,62330.0,56.4853,56.6069,56.3729,56.401,62330.0
2022-03-23 09:50:00,60.29,60.46,60.29,60.32,89170.0,56.4291,56.5882,56.4291,56.4572,89170.0
2022-03-23 10:00:00,60.32,60.54,60.23,60.5,135410.0,56.4572,56.6631,56.3729,56.6257,135410.0
2022-03-23 10:10:00,60.5,60.74,60.44,60.65,82220.0,56.6257,56.8503,56.5695,56.766,82220.0
2022-03-23 10:20:00,60.65,60.75,60.57,60.63,84110.0,56.766,56.8596,56.6912,56.7473,84110.0
2022-03-23 10:30:00,60.68,60.78,60.64,60.67,77730.0,56.7941,56.8877,56.7567,56.7848,77730.0
2022-03-23 10:40:00,60.66,60.71,60.46,60.53,60670.0,56.7754,56.8222,56.5882,56.6537,60670.0
2022-03-23 10:50:00,60.53,60.78,60.52,60.78,96840.0,56.6537,56.8877,56.6444,56.8877,96840.0
2022-03-23 11:00:00,60.77,60.86,60.74,60.76,50700.0,56.8784,56.9626,56.8503,56.869,50700.0
2022-03-23 11:10:00,60.7,60.88,60.67,60.88,65000.0,56.8128,56.9813,56.7848,56.9813,65000.0
2022-03-23 11:20:00,60.88,60.98,60.8,60.81,36670.0,56.9813,57.0749,56.9064,56.9158,36670.0
2022-03-23 11:30:00,60.82,60.93,60.74,60.93,123260.0,56.9252,57.0281,56.8503,57.0281,123260.0
2022-03-23 11:40:00,60.9,60.91,60.79,60.83,53330.0,57.0,57.0094,56.8971,56.9345,53330.0
2022-03-23 11:50:00,60.87,61.04,60.87,61.02,90260.0,56.972,57.1311,56.972,57.1124,90260.0
2022-03-23 12:00:00,61.04,61.14,60.85,60.9,160980.0,57.1311,57.2247,56.9532,57.0,160980.0
2022-03-23 12:10:00,60.88,60.91,60.67,60.91,183600.0,56.9813,57.0094,56.7848,57.0094,183600.0
2022-03-23 12:20:00,60.9,60.96,60.87,60.9,41660.0,57.0,57.0562,56.972,57.0,41660.0
2022-03-23 12:30:00,60.94,60.96,60.85,60.87,60110.0,57.0375,57.0562,56.9532,56.972,60110.0
2022-03-23 12:40:00,60.87,60.88,60.7,60.78,38040.0,56.972,56.9813,56.8128,56.8877,38040.0
2022-03-23 12:50:00,60.78,60.83,60.75,60.82,62520.0,56.8877,56.9345,56.8596,56.9252,62520.0
2022-03-23 13:00:00,60.79,60.79,60.66,60.76,37470.0,56.8971,56.8971,56.7754,56.869,37470.0
2022-03-23 13:10:00,60.8,60.81,60.69,60.69,27880.0,56.9064,56.9158,56.8035,56.8035,27880.0
2022-03-23 13:20:00,60.7,60.7,60.37,60.37,69850.0,56.8128,56.8128,56.504,56.504,69850.0
2022-03-23 13:30:00,60.34,60.47,60.34,60.37,69140.0,56.4759,56.5976,56.4759,56.504,69140.0
2022-03-23 13:40:00,60.33,60.34,60.21,60.25,108310.0,56.4665,56.4759,56.3542,56.3917,108310.0
2022-03-23 13:50:00,60.21,60.35,60.2,60.29,75760.0,56.3542,56.4853,56.3449,56.4291,75760.0
2022-03-23 14:00:00,60.29,60.32,60.1,60.1,81280.0,56.4291,56.4572,56.2513,56.2513,81280.0
2022-03-23 14:10:00,60.1,60.17,60.0,60.17,53810.0,56.2513,56.3168,56.1577,56.3168,53810.0
2022-03-23 14:20:00,60.17,60.27,60.15,60.26,45150.0,56.3168,56.4104,56.2981,56.401,45150.0
2022-03-23 14:30:00,60.27,60.3,60.19,60.26,45530.0,56.4104,56.4385,56.3355,56.401,45530.0
2022-03-23 14:40:00,60.29,60.38,60.23,60.38,50740.0,56.4291,56.5133,56.3729,56.5133,50740.0
2022-03-23 14:50:00,60.37,60.38,60.22,60.26,115530.0,56.504,56.5133,56.3636,56.401,115530.0
2022-03-23 15:00:00,60.23,60.34,60.14,60.15,71510.0,56.3729,56.4759,56.2887,56.2981,71510.0
2022-03-23 15:10:00,60.12,60.25,60.1,60.1,107240.0,56.27,56.3917,56.2513,56.2513,107240.0
2022-03-23 15:20:00,60.09,60.24,60.06,60.17,93450.0,56.2419,56.3823,56.2138,56.3168,93450.0
2022-03-23 15:30:00,60.15,60.24,60.07,60.1,94990.0,56.2981,56.3823,56.2232,56.2513,94990.0
2022-03-23 15:40:00,60.08,60.35,60.02,60.27,260690.0,56.2325,56.4853,56.1764,56.4104,260690.0
2022-03-23 15:50:00,60.26,60.26,59.92,59.93,728390.0,56.401,56.401,56.0828,56.0922,728390.0
2022-03-24 09:30:00,60.66,60.72,60.2,60.34,326650.0,56.7754,56.8316,56.3449,56.4759,326650.0
2022-03-24 09:40:00,60.33,60.69,60.26,60.48,115160.0,56.4665,56.8035,56.401,56.6069,115160.0
2022-03-24 09:50:00,60.42,60.71,60.36,60.46,182350.0,56.5508,56.8222,56.4946,56.5882,182350.0
2022-03-24 10:00:00,60.48,60.72,60.48,60.65,88680.0,56.6069,56.8316,56.6069,56.766,88680.0
2022-03-24 10:10:00,60.68,60.68,60.34,60.4,141950.0,56.7941,56.7941,56.4759,56.5321,141950.0
2022-03-24 10:20:00,60.45,60.55,60.41,60.47,62930.0,56.5789,56.6725,56.5414,56.5976,62930.0
2022-03-24 10:30:00,60.46,60.68,60.41,60.67,73100.0,56.5882,56.7941,56.5414,56.7848,73100.0
2022-03-24 10:40:00,60.67,60.89,60.62,60.85,192840.0,56.7848,56.9907,56.738,56.9532,192840.0
2022-03-24 10:50:00,60.86,60.95,60.81,60.87,115120.0,56.9626,57.0468,56.9158,56.972,115120.0
2022-03-24 11:00:00,60.87,61.15,60.87,61.03,237500.0,56.972,57.234,56.972,57.1217,237500.0
2022-03-24 11:10:00,61.0,61.2,61.0,61.19,95490.0,57.0936,57.2808,57.0936,57.2715,95490.0
2022-03-24 11:20:00,61.18,61.5,61.13,61.47,255150.0,57.2621,57.5616,57.2153,57.5335,255150.0
2022-03-24 11:30:00,61.5,61.82,61.5,61.82,408200.0,57.5616,57.8611,57.5616,57.8611,408200.0
2022-03-24 11:40:00,61.83,62.05,61.82,61.99,727420.0,57.8705,58.0764,57.8611,58.0202,727420.0
2022-03-24 11:50:00,62.0,62.06,61.92,62.03,399860.0,58.0296,58.0858,57.9547,58.0577,399860.0
2022-03-24 12:00:00,62.04,62.08,61.92,61.96,200770.0,58.067,58.1045,57.9547,57.9922,200770.0
2022-03-24 12:10:00,61.94,62.1,61.92,62.1,237370.0,57.9734,58.1232,57.9547,58.1232,237370.0
2022-03-24 12:20:00,62.12,62.18,61.92,62.02,315400.0,58.1419,58.1981,57.9547,58.0483,315400.0
2022-03-24 12:30:00,62.02,62.11,61.95,62.09,228090.0,58.0483,58.1326,57.9828,58.1138,228090.0
2022-03-24 12:40:00,62.09,62.19,62.06,62.17,158920.0,58.1138,58.2074,58.0858,58.1887,158920.0
2022-03-24 12:50:00,62.2,62.28,62.17,62.21,129380.0,58.2168,58.2917,58.1887,58.2261,129380.0
2022-03-24 13:00:00,62.2,62.27,62.18,62.21,159390.0,58.2168,58.2823,58.1981,58.2261,159390.0
2022-03-24 13:10:00,62.2,62.3,62.2,62.29,82860.0,58.2168,58.3104,58.2168,58.301,82860.0
2022-03-24 13:20:00,62.27,62.45,62.27,62.43,180350.0,58.2823,58.4508,58.2823,58.4321,180350.0
2022-03-24 13:30:00,62.44,62.48,62.38,62.47,220200.0,58.4414,58.4789,58.3853,58.4695,220200.0
2022-03-24 13:40:00,62.48,62.56,62.45,62.54,191290.0,58.4789,58.5537,58.4508,58.535,191290.0
2022-03-24 13:50:00,62.53,62.61,62.49,62.59,222620.0,58.5257,58.6005,58.4882,58.5818,222620.0
2022-03-24 14:00:00,62.57,62.72,62.56,62.68,255160.0,58.5631,58.7035,58.5537,58.666,255160.0
2022-03-24 14:10:00,62.66,62.66,62.52,62.64,253700.0,58.6473,58.6473,58.5163,58.6286,253700.0
2022-03-24 14:20:00,62.64,62.64,62.32,62.39,374590.0,58.6286,58.6286,58.3291,58.3946,374590.0
2022-03-24 14:30:00,62.39,62.4,62.25,62.34,131640.0,58.3946,58.404,58.2636,58.3478,131640.0
2022-03-24 14:40:00,62.34,62.34,62.12,62.14,124760.0,58.3478,58.3478,58.1419,58.1606,124760.0
2022-03-24 14:50:00,62.15,62.24,62.07,62.16,224870.0,58.17,58.2542,58.0951,58.1793,224870.0
2022-03-24 15:00:00,62.15,62.24,62.06,62.19,244080.0,58.17,58.2542,58.0858,58.2074,244080.0
2022-03-24 15:10:00,62.19,62.28,62.16,62.24,374250.0,58.2074,58.2917,58.1793,58.2542,374250.0
2022-03-24 15:20:00,62.25,62.4,62.24,62.38,271050.0,58.2636,58.404,58.2542,58.3853,271050.0
2022-03-24 15:30:00,62.42,62.45,62.3,62.31,260800.0,58.4227,58.4508,58.3104,58.3197,260800.0
2022-03-24 15:40:00,62.31,62.48,62.23,62.47,376150.0,58.3197,58.4789,58.2449,58.4695,376150.0
2022-03-24 15:50:00,62.47,62.7,62.47,62.67,1231100.0,58.4695,58.6848,58.4695,58.6567,1231100.0
2022-03-25 09:30:00,62.71,62.89,62.49,62.5,864580.0,58.6941,58.8626,58.4882,58.4976,864580.0
2022-03-25 09:40:00,62.53,62.77,62.47,62.68,148420.0,58.5257,58.7503,58.4695,58.666,148420.0
2022-03-25 09:50:00,62.66,62.78,62.33,62.54,160200.0,58.6473,58.7596,58.3385,58.535,160200.0
2022-03-25 10:00:00,62.58,62.79,62.46,62.75,105500.0,58.5725,58.769,58.4601,58.7316,105500.0
2022-03-25 10:10:00,62.67,62.85,62.42,62.5,176940.0,58.6567,58.8252,58.4227,58.4976,176940.0
2022-03-25 10:20:00,62.56,62.81,62.54,62.67,146480.0,58.5537,58.7877,58.535,58.6567,146480.0
2022-03-25 10:30:00,62.72,63.03,62.69,62.95,151770.0,58.7035,58.9936,58.6754,58.9188,151770.0
2022-03-25 10:40:00,62.88,63.04,62.87,62.97,147210.0,58.8532,59.003,58.8439,58.9375,147210.0
2022-03-25 10:50:00,62.96,62.99,62.66,62.72,192760.0,58.9281,58.9562,58.6473,58.7035,192760.0
2022-03-25 11:00:00,62.76,62.76,62.28,62.32,197830.0,58.7409,58.7409,58.2917,58.3291,197830.0
2022-03-25 11:10:00,62.32,62.44,62.26,62.3,103920.0,58.3291,58.4414,58.2729,58.3104,103920.0
2022-03-25 11:20:00,62.27,62.29,62.01,62.07,188780.0,58.2823,58.301,58.039,58.0951,188780.0
2022-03-25 11:30:00,62.07,62.2,62.01,62.13,119850.0,58.0951,58.2168,58.039,58.1513,119850.0
2022-03-25 11:40:00,62.12,62.3,62.09,62.16,121610.0,58.1419,58.3104,58.1138,58.1793,121610.0
2022-03-25 11:50:00,62.19,62.29,62.14,62.29,78570.0,58.2074,58.301,58.1606,58.301,78570.0
2022-03-25 12:00:00,62.32,62.39,62.24,62.34,82050.0,58.3291,58.3946,58.2542,58.3478,82050.0
2022-03-25 12:10:00,62.33,62.43,62.3,62.43,132480.0,58.3385,58.4321,58.3104,58.4321,132480.0
2022-03-25 12:20:00,62.38,62.4,62.24,62.28,66040.0,58.3853,58.404,58.2542,58.2917,66040.0
2022-03-25 12:30:00,62.33,62.34,62.18,62.2,45000.0,58.3385,58.3478,58.1981,58.2168,45000.0
2022-03-25 12:40:00,62.23,62.37,62.21,62.35,50600.0,58.2449,58.3759,58.2261,58.3572,50600.0
2022-03-25 12:50:00,62.36,62.42,62.13,62.29,49390.0,58.3665,58.4227,58.1513,58.301,49390.0
2022-03-25 13:00:00,62.24,62.35,62.22,62.32,30990.0,58.2542,58.3572,58.2355,58.3291,30990.0
2022-03-25 13:10:00,62.3,62.5,62.23,62.43,100250.0,58.3104,58.4976,58.2449,58.4321,100250.0
2022-03-25 13:20:00,62.46,62.46,62.28,62.33,61730.0,58.4601,58.4601,58.2917,58.3385,61730.0
2022-03-25 13:30:00,62.32,62.4,62.32,62.35,35000.0,58.3291,58.404,58.3291,58.3572,35000.0
2022-03-25 13:40:00,62.36,62.42,62.25,62.42,72960.0,58.3665,58.4227,58.2636,58.4227,72960.0
2022-03-25 13:50:00,62.48,62.62,62.41,62.59,92080.0,58.4789,58.6099,58.4133,58.5818,92080.0
2022-03-25 14:00:00,62.59,62.79,62.59,62.77,74420.0,58.5818,58.769,58.5818,58.7503,74420.0
2022-03-25 14:10:00,62.78,62.9,62.76,62.82,131470.0,58.7596,58.872,58.7409,58.7971,131470.0
2022-03-25 14:20:00,62.83,62.87,62.79,62.85,77060.0,58.8064,58.8439,58.769,58.8252,77060.0
2022-03-25 14:30:00,62.87,62.93,62.79,62.84,67990.0,58.8439,58.9,58.769,58.8158,67990.0
2022-03-25 14:40:00,62.8,62.87,62.75,62.79,61100.0,58.7784,58.8439,58.7316,58.769,61100.0
2022-03-25 14:50:00,62.83,62.83,62.67,62.68,127450.0,58.8064,58.8064,58.6567,58.666,127450.0
2022-03-25 15:00:00,62.69,62.71,62.43,62.49,141790.0,58.6754,58.6941,58.4321,58.4882,141790.0
2022-03-25 15:10:00,62.48,62.65,62.43,62.48,75980.0,58.4789,58.638,58.4321,58.4789,75980.0
2022-03-25 15:20:00,62.48,62.48,62.28,62.3,117460.0,58.4789,58.4789,58.2917,58.3104,117460.0
2022-03-25 15:30:00,62.31,62.39,62.23,62.29,126810.0,58.3197,58.3946,58.2449,58.301,126810.0
2022-03-25 15:40:00,62.32,62.63,62.32,62.62,198340.0,58.3291,58.6193,58.3291,58.6099,198340.0
2022-03-25 15:50:00,62.64,62.95,62.64,62.94,978410.0,58.6286,58.9188,58.6286,58.9094,978410.0
2022-03-28 09:30:00,62.47,62.98,62.47,62.8,440760.0,58.4695,58.9468,58.4695,58.7784,440760.0
2022-03-28 09:40:00,62.77,62.77,62.38,62.53,260480.0,58.7503,58.7503,58.3853,58.5257,260480.0
2022-03-28 09:50:00,62.53,62.78,62.5,62.65,164800.0,58.5257,58.7596,58.4976,58.638,164800.0
2022-03-28 10:00:00,62.71,62.71,62.32,62.48,132730.0,58.6941,58.6941,58.3291,58.4789,132730.0
2022-03-28 10:10:00,62.42,62.53,62.33,62.33,70710.0,58.4227,58.5257,58.3385,58.3385,70710.0
2022-03-28 10:20:00,62.36,62.43,62.16,62.43,97800.0,58.3665,58.4321,58.1793,58.4321,97800.0
2022-03-28 10:30:00,62.42,62.48,62.23,62.32,76060.0,58.4227,58.4789,58.2449,58.3291,76060.0
2022-03-28 10:40:00,62.34,62.42,62.29,62.34,144560.0,58.3478,58.4227,58.301,58.3478,144560.0
2022-03-28 10:50:00,62.34,62.37,62.26,62.33,72100.0,58.3478,58.3759,58.2729,58.3385,72100.0
2022-03-28 11:00:00,62.34,62.45,62.05,62.22,133250.0,58.3478,58.4508,58.0764,58.2355,133250.0
2022-03-28 11:10:00,62.23,62.32,62.12,62.28,145770.0,58.2449,58.3291,58.1419,58.2917,145770.0
2022-03-28 11:20:00,62.25,62.27,62.05,62.09,67980.0,58.2636,58.2823,58.0764,58.1138,67980.0
2022-03-28 11:30:00,62.09,62.09,61.77,61.85,124560.0,58.1138,58.1138,57.8143,57.8892,124560.0
2022-03-28 11:40:00,61.87,61.9,61.73,61.75,130390.0,57.9079,57.936,57.7769,57.7956,130390.0
2022-03-28 11:50:00,61.71,61.82,61.69,61.76,95090.0,57.7582,57.8611,57.7394,57.805,95090.0
2022-03-28 12:00:00,61.75,61.89,61.73,61.77,91960.0,57.7956,57.9266,57.7769,57.8143,91960.0
2022-03-28 12:10:00,61.79,61.79,61.63,61.7,128970.0,57.833,57.833,57.6833,57.7488,128970.0
2022-03-28 12:20:00,61.71,61.77,61.58,61.65,122020.0,57.7582,57.8143,57.6365,57.702,122020.0
2022-03-28 12:30:00,61.64,61.78,61.62,61.75,69900.0,57.6926,57.8237,57.6739,57.7956,69900.0
2022-03-28 12:40:00,61.8,61.87,61.78,61.87,141950.0,57.8424,57.9079,57.8237,57.9079,141950.0
2022-03-28 12:50:00,61.91,62.01,61.91,61.97,44530.0,57.9454,58.039,57.9454,58.0015,44530.0
2022-03-28 13:00:00,61.99,62.05,61.97,61.98,35870.0,58.0202,58.0764,58.0015,58.0109,35870.0
2022-03-28 13:10:00,61.95,62.05,61.95,62.04,27710.0,57.9828,58.0764,57.9828,58.067,27710.0
2022-03-28 13:20:00,62.04,62.31,62.04,62.19,113210.0,58.067,58.3197,58.067,58.2074,113210.0
2022-03-28 13:30:00,62.24,62.29,62.21,62.27,103790.0,58.2542,58.301,58.2261,58.2823,103790.0
2022-03-28 13:40:00,62.31,62.35,62.25,62.32,79560.0,58.3197,58.3572,58.2636,58.3291,79560.0
2022-03-28 13:50:00,62.34,62.4,62.29,62.38,57430.0,58.3478,58.404,58.301,58.3853,57430.0
2022-03-28 14:00:00,62.42,62.5,62.37,62.5,107270.0,58.4227,58.4976,58.3759,58.4976,107270.0
2022-03-28 14:10:00,62.53,62.53,62.4,62.45,162320.0,58.5257,58.5257,58.404,58.4508,162320.0
2022-03-28 14:20:00,62.41,62.55,62.4,62.54,73720.0,58.4133,58.5444,58.404,58.535,73720.0
2022-03-28 14:30:00,62.52,62.55,62.46,62.51,62060.0,58.5163,58.5444,58.4601,58.5069,62060.0
2022-03-28 14:40:00,62.5,62.64,62.49,62.61,107930.0,58.4976,58.6286,58.4882,58.6005,107930.0
2022-03-28 14:50:00,62.62,62.75,62.62,62.75,89270.0,58.6099,58.7316,58.6099,58.7316,89270.0
2022-03-28 15:00:00,62.76,62.82,62.72,62.8,202560.0,58.7409,58.7971,58.7035,58.7784,202560.0
2022-03-28 15:10:00,62.8,62.92,62.79,62.9,164300.0,58.7784,58.8907,58.769,58.872,164300.0
2022-03-28 15:20:00,62.89,63.06,62.89,63.06,188350.0,58.8626,59.0217,58.8626,59.0217,188350.0
2022-03-28 15:30:00,63.06,63.21,62.98,62.99,397180.0,59.0217,59.1621,58.9468,58.9562,397180.0
2022-03-28 15:40:00,62.99,63.15,62.98,63.15,195640.0,58.9562,59.106,58.9468,59.106,195640.0
2022-03-28 15:50:00,63.13,63.33,62.98,63.32,1041890.0,59.0872,59.2744,58.9468,59.2651,1041890.0
2022-03-29 09:30:00,63.91,64.53,63.81,64.16,998060.0,59.8173,60.3976,59.7237,60.0513,998060.0
2022-03-29 09:40:00,64.17,64.17,63.75,63.75,273390.0,60.0606,60.0606,59.6675,59.6675,273390.0
2022-03-29 09:50:00,63.75,63.82,63.65,63.68,186110.0,59.6675,59.733,59.5739,59.602,186110.0
2022-03-29 10:00:00,63.72,63.81,63.3,63.35,291000.0,59.6394,59.7237,59.2463,59.2931,291000.0
2022-03-29 10:10:00,63.35,63.46,63.07,63.2,234320.0,59.2931,59.3961,59.0311,59.1527,234320.0
2022-03-29 10:20:00,63.22,63.4,63.19,63.28,151290.0,59.1715,59.3399,59.1434,59.2276,151290.0
2022-03-29 10:30:00,63.29,63.36,63.0,63.07,170730.0,59.237,59.3025,58.9656,59.0311,170730.0
2022-03-29 10:40:00,63.05,63.29,63.02,63.18,170900.0,59.0124,59.237,58.9843,59.134,170900.0
2022-03-29 10:50:00,63.25,63.43,63.25,63.34,157700.0,59.1995,59.368,59.1995,59.2838,157700.0
2022-03-29 11:00:00,63.34,63.36,63.13,63.13,124620.0,59.2838,59.3025,59.0872,59.0872,124620.0
2022-03-29 11:10:00,63.15,63.18,63.0,63.08,80360.0,59.106,59.134,58.9656,59.0404,80360.0
2022-03-29 11:20:00,63.18,63.36,63.02,63.29,93840.0,59.134,59.3025,58.9843,59.237,93840.0
2022-03-29 11:30:00,63.26,63.3,63.22,63.27,55190.0,59.2089,59.2463,59.1715,59.2183,55190.0
2022-03-29 11:40:00,63.29,63.33,63.22,63.28,194300.0,59.237,59.2744,59.1715,59.2276,194300.0
2022-03-29 11:50:00,63.28,63.43,63.23,63.36,549060.0,59.2276,59.368,59.1808,59.3025,549060.0
2022-03-29 12:00:00,63.36,63.4,63.08,63.08,460240.0,59.3025,59.3399,59.0404,59.0404,460240.0
2022-03-29 12:10:00,63.11,63.32,63.06,63.32,382160.0,59.0685,59.2651,59.0217,59.2651,382160.0
2022-03-29 12:20:00,63.31,63.31,63.17,63.24,125060.0,59.2557,59.2557,59.1247,59.1902,125060.0
2022-03-29 12:30:00,63.24,63.24,63.05,63.08,126820.0,59.1902,59.1902,59.0124,59.0404,126820.0
2022-03-29 12:40:00,63.1,63.3,63.09,63.28,93150.0,59.0592,59.2463,59.0498,59.2276,93150.0
2022-03-29 12:50:00,63.28,63.3,63.15,63.29,155320.0,59.2276,59.2463,59.106,59.237,155320.0
2022-03-29 13:00:00,63.26,63.26,63.06,63.09,83260.0,59.2089,59.2089,59.0217,59.0498,83260.0
2022-03-29 13:10:00,63.11,63.23,63.11,63.13,117930.0,59.0685,59.1808,59.0685,59.0872,117930.0
2022-03-29 13:20:00,63.12,63.22,63.01,63.21,218430.0,59.0779,59.1715,58.9749,59.1621,218430.0
2022-03-29 13:30:00,63.24,63.39,63.24,63.36,96660.0,59.1902,59.3306,59.1902,59.3025,96660.0
2022-03-29 13:40:00,63.36,63.65,63.32,63.58,203890.0,59.3025,59.5739,59.2651,59.5084,203890.0
2022-03-29 13:50:00,63.55,63.65,63.54,63.63,111180.0,59.4803,59.5739,59.471,59.5552,111180.0
2022-03-29 14:00:00,63.64,63.67,63.57,63.66,115660.0,59.5646,59.5927,59.4991,59.5833,115660.0
2022-03-29 14:10:00,63.67,63.69,63.51,63.52,81990.0,59.5927,59.6114,59.4429,59.4523,81990.0
2022-03-29 14:20:00,63.52,63.6,63.49,63.6,91780.0,59.4523,59.5271,59.4242,59.5271,91780.0
2022-03-29 14:30:00,63.58,63.77,63.58,63.77,80590.0,59.5084,59.6862,59.5084,59.6862,80590.0
2022-03-29 14:40:00,63.75,63.82,63.73,63.79,181220.0,59.6675,59.733,59.6488,59.705,181220.0
2022-03-29 14:50:00,63.75,63.83,63.72,63.82,154460.0,59.6675,59.7424,59.6394,59.733,154460.0
2022-03-29 15:00:00,63.82,63.98,63.75,63.94,213490.0,59.733,59.8828,59.6675,59.8454,213490.0
2022-03-29 15:10:00,63.93,64.06,63.91,64.02,307760.0,59.836,59.9577,59.8173,59.9202,307760.0
2022-03-29 15:20:00,64.03,64.06,63.94,64.05,239480.0,59.9296,59.9577,59.8454,59.9483,239480.0
2022-03-29 15:30:00,64.05,64.06,63.96,64.01,339030.0,59.9483,59.9577,59.8641,59.9109,339030.0
2022-03-29 15:40:00,64.0,64.07,63.97,64.03,415460.0,59.9015,59.967,59.8734,59.9296,415460.0
2022-03-29 15:50:00,64.04,64.2,63.92,64.2,1332040.0,59.939,60.0887,59.8266,60.0887,1332040.0
2022-03-30 09:30:00,63.94,64.43,63.43,63.55,744370.0,59.8454,60.304,59.368,59.4803,744370.0
2022-03-30 09:40:00,63.6,63.73,63.43,63.72,169310.0,59.5271,59.6488,59.368,59.6394,169310.0
2022-03-30 09:50:00,63.74,63.8,63.6,63.72,182260.0,59.6582,59.7143,59.5271,59.6394,182260.0
2022-03-30 10:00:00,63.75,63.82,63.66,63.67,116830.0,59.6675,59.733,59.5833,59.5927,116830.0
2022-03-30 10:10:00,63.71,63.9,63.62,63.79,103550.0,59.6301,59.8079,59.5459,59.705,103550.0
2022-03-30 10:20:00,63.84,63.88,63.8,63.88,86990.0,59.7518,59.7892,59.7143,59.7892,86990.0
2022-03-30 10:30:00,63.86,64.1,63.81,63.99,170650.0,59.7705,59.9951,59.7237,59.8922,170650.0
2022-03-30 10:40:00,64.0,64.0,63.89,63.95,93250.0,59.9015,59.9015,59.7986,59.8547,93250.0
2022-03-30 10:50:00,63.91,63.94,63.64,63.64,71900.0,59.8173,59.8454,59.5646,59.5646,71900.0
2022-03-30 11:00:00,63.63,63.65,63.4,63.44,79190.0,59.5552,59.5739,59.3399,59.3774,79190.0
2022-03-30 11:10:00,63.42,63.62,63.34,63.52,180570.0,59.3587,59.5459,59.2838,59.4523,180570.0
2022-03-30 11:20:00,63.51,63.62,63.47,63.62,180630.0,59.4429,59.5459,59.4055,59.5459,180630.0
2022-03-30 11:30:00,63.63,63.79,63.54,63.69,229620.0,59.5552,59.705,59.471,59.6114,229620.0
2022-03-30 11:40:00,63.69,63.7,63.59,63.62,230070.0,59.6114,59.6207,59.5178,59.5459,230070.0
2022-03-30 11:50:00,63.6,63.7,63.53,63.65,85590.0,59.5271,59.6207,59.4616,59.5739,85590.0
2022-03-30 12:00:00,63.65,63.74,63.61,63.63,85750.0,59.5739,59.6582,59.5365,59.5552,85750.0
2022-03-30 12:10:00,63.64,63.67,63.58,63.66,96760.0,59.5646,59.5927,59.5084,59.5833,96760.0
2022-03-30 12:20:00,63.67,63.7,63.58,63.66,62330.0,59.5927,59.6207,59.5084,59.5833,62330.0
2022-03-30 12:30:00,63.66,63.8,63.61,63.8,41940.0,59.5833,59.7143,59.5365,59.7143,41940.0
2022-03-30 12:40:00,63.81,63.92,63.81,63.86,68220.0,59.7237,59.8266,59.7237,59.7705,68220.0
2022-03-30 12:50:00,63.86,63.88,63.84,63.87,33080.0,59.7705,59.7892,59.7518,59.7798,33080.0
2022-03-30 13:00:00,63.84,63.87,63.73,63.77,53730.0,59.7518,59.7798,59.6488,59.6862,53730.0
2022-03-30 13:10:00,63.77,63.86,63.65,63.67,183900.0,59.6862,59.7705,59.5739,59.5927,183900.0
2022-03-30 13:20:00,63.69,63.7,63.65,63.67,36500.0,59.6114,59.6207,59.5739,59.5927,36500.0
2022-03-30 13:30:00,63.67,63.79,63.67,63.73,94050.0,59.5927,59.705,59.5927,59.6488,94050.0
2022-03-30 13:40:00,63.71,63.9,63.65,63.9,110440.0,59.6301,59.8079,59.5739,59.8079,110440.0
2022-03-30 13:50:00,63.9,64.04,63.85,63.92,312170.0,59.8079,59.939,59.7611,59.8266,312170.0
2022-03-30 14:00:00,63.95,64.07,63.92,63.98,192560.0,59.8547,59.967,59.8266,59.8828,192560.0
2022-03-30 14:10:00,63.98,63.99,63.72,63.77,60860.0,59.8828,59.8922,59.6394,59.6862,60860.0
2022-03-30 14:20:00,63.74,63.78,63.6,63.66,72620.0,59.6582,59.6956,59.5271,59.5833,72620.0
2022-03-30 14:30:00,63.66,63.74,63.63,63.67,119470.0,59.5833,59.6582,59.5552,59.5927,119470.0
2022-03-30 14:40:00,63.69,63.7,63.45,63.48,119780.0,59.6114,59.6207,59.3867,59.4148,119780.0
2022-03-30 14:50:00,63.46,63.49,63.26,63.27,106550.0,59.3961,59.4242,59.2089,59.2183,106550.0
2022-03-30 15:00:00,63.3,63.3,63.07,63.25,328930.0,59.2463,59.2463,59.0311,59.1995,328930.0
2022-03-30 15:10:00,63.25,63.25,62.98,62.98,181600.0,59.1995,59.1995,58.9468,58.9468,181600.0
2022-03-30 15:20:00,62.98,62.99,62.73,62.88,485520.0,58.9468,58.9562,58.7128,58.8532,485520.0
2022-03-30 15:30:00,62.87,63.1,62.8,62.94,249140.0,58.8439,59.0592,58.7784,58.9094,249140.0
2022-03-30 15:40:00,62.94,63.2,62.87,63.14,243760.0,58.9094,59.1527,58.8439,59.0966,243760.0
2022-03-30 15:50:00,63.13,63.16,62.9,63.14,807840.0,59.0872,59.1153,58.872,59.0966,807840.0
2022-03-31 09:30:00,63.05,63.37,63.05,63.07,508500.0,59.0124,59.3119,59.0124,59.0311,508500.0
2022-03-31 09:40:00,63.05,63.16,62.8,63.15,186510.0,59.0124,59.1153,58.7784,59.106,186510.0
2022-03-31 09:50:00,63.08,63.22,62.96,63.2,99250.0,59.0404,59.1715,58.9281,59.1527,99250.0
2022-03-31 10:00:00,63.09,63.36,63.0,63.34,139330.0,59.0498,59.3025,58.9656,59.2838,139330.0
2022-03-31 10:10:00,63.32,63.69,63.32,63.59,152190.0,59.2651,59.6114,59.2651,59.5178,152190.0
2022-03-31 10:20:00,63.58,63.64,63.42,63.63,68740.0,59.5084,59.5646,59.3587,59.5552,68740.0
2022-03-31 10:30:00,63.62,63.72,63.53,63.63,415260.0,59.5459,59.6394,59.4616,59.5552,415260.0
2022-03-31 10:40:00,63.59,63.9,63.52,63.8,137740.0,59.5178,59.8079,59.4523,59.7143,137740.0
2022-03-31 10:50:00,63.8,63.83,63.65,63.69,102540.0,59.7143,59.7424,59.5739,59.6114,102540.0
2022-03-31 11:00:00,63.69,63.69,63.54,63.58,63880.0,59.6114,59.6114,59.471,59.5084,63880.0
2022-03-31 11:10:00,63.61,63.68,63.53,63.64,64970.0,59.5365,59.602,59.4616,59.5646,64970.0
2022-03-31 11:20:00,63.63,63.82,63.62,63.76,70410.0,59.5552,59.733,59.5459,59.6769,70410.0
2022-03-31 11:30:00,63.76,63.8,63.72,63.72,62880.0,59.6769,59.7143,59.6394,59.6394,62880.0
2022-03-31 11:40:00,63.8,63.9,63.71,63.75,230330.0,59.7143,59.8079,59.6301,59.6675,230330.0
2022-03-31 11:50:00,63.74,63.9,63.71,63.85,246050.0,59.6582,59.8079,59.6301,59.7611,246050.0
2022-03-31 12:00:00,63.84,63.85,63.75,63.75,48030.0,59.7518,59.7611,59.6675,59.6675,48030.0
2022-03-31 12:10:00,63.73,63.75,63.62,63.65,71850.0,59.6488,59.6675,59.5459,59.5739,71850.0
2022-03-31 12:20:00,63.66,63.67,63.57,63.62,66330.0,59.5833,59.5927,59.4991,59.5459,66330.0
2022-03-31 12:30:00,63.62,63.7,63.56,63.61,42950.0,59.5459,59.6207,59.4897,59.5365,42950.0
2022-03-31 12:40:00,63.65,63.66,63.61,63.64,52910.0,59.5739,59.5833,59.5365,59.5646,52910.0
2022-03-31 12:50:00,63.61,63.62,63.48,63.48,32310.0,59.5365,59.5459,59.4148,59.4148,32310.0
2022-03-31 13:00:00,63.5,63.61,63.48,63.49,53800.0,59.4335,59.5365,59.4148,59.4242,53800.0
2022-03-31 13:10:00,63.45,63.51,63.37,63.48,134840.0,59.3867,59.4429,59.3119,59.4148,134840.0
2022-03-31 13:20:00,63.48,63.59,63.42,63.58,46720.0,59.4148,59.5178,59.3587,59.5084,46720.0
2022-03-31 13:30:00,63.57,63.61,63.48,63.49,59930.0,59.4991,59.5365,59.4148,59.4242,59930.0
2022-03-31 13:40:00,63.51,63.56,63.48,63.55,53440.0,59.4429,59.4897,59.4148,59.4803,53440.0
2022-03-31 13:50:00,63.56,63.66,63.51,63.51,82290.0,59.4897,59.5833,59.4429,59.4429,82290.0
2022-03-31 14:00:00,63.49,63.49,63.32,63.32,122550.0,59.4242,59.4242,59.2651,59.2651,122550.0
2022-03-31 14:10:00,63.33,63.37,63.27,63.33,112360.0,59.2744,59.3119,59.2183,59.2744,112360.0
2022-03-31 14:20:00,63.3,63.41,63.29,63.4,72250.0,59.2463,59.3493,59.237,59.3399,72250.0
2022-03-31 14:30:00,63.39,63.48,63.35,63.45,35260.0,59.3306,59.4148,59.2931,59.3867,35260.0
2022-03-31 14:40:00,63.45,63.49,63.37,63.43,34010.0,59.3867,59.4242,59.3119,59.368,34010.0
2022-03-31 14:50:00,63.44,63.62,63.44,63.62,54290.0,59.3774,59.5459,59.3774,59.5459,54290.0
2022-03-31 15:00:00,63.64,63.85,63.62,63.78,87560.0,59.5646,59.7611,59.5459,59.6956,87560.0
2022-03-31 15:10:00,63.76,63.77,63.62,63.66,145760.0,59.6769,59.6862,59.5459,59.5833,145760.0
2022-03-31 15:20:00,63.65,63.66,63.42,63.52,134760.0,59.5739,59.5833,59.3587,59.4523,134760.0
2022-03-31 15:30:00,63.52,63.58,63.43,63.52,178540.0,59.4523,59.5084,59.368,59.4523,178540.0
2022-03-31 15:40:00,63.52,63.56,63.42,63.48,161390.0,59.4523,59.4897,59.3587,59.4148,161390.0
2022-03-31 15:50:00,63.4,63.53,62.95,62.95,2390080.0,59.3399,59.4616,58.9188,58.9188,2390080.0
2022-04-01 09:30:00,63.17,63.24,62.88,63.11,492220.0,59.1247,59.1902,58.8532,59.0685,492220.0
2022-04-01 09:40:00,63.1,63.46,63.1,63.34,182600.0,59.0592,59.3961,59.0592,59.2838,182600.0
2022-04-01 09:50:00,63.3,63.41,63.0,63.14,140420.0,59.2463,59.3493,58.9656,59.0966,140420.0
2022-04-01 10:00:00,63.1,63.15,62.83,62.94,191590.0,59.0592,59.106,58.8064,58.9094,191590.0
2022-04-01 10:10:00,62.95,63.1,62.89,62.89,143120.0,58.9188,59.0592,58.8626,58.8626,143120.0
2022-04-01 10:20:00,62.91,62.91,62.75,62.9,120410.0,58.8813,58.8813,58.7316,58.872,120410.0
2022-04-01 10:30:00,62.94,63.1,62.91,62.94,68650.0,58.9094,59.0592,58.8813,58.9094,68650.0
2022-04-01 10:40:00,62.95,62.99,62.83,62.86,78900.0,58.9188,58.9562,58.8064,58.8345,78900.0
2022-04-01 10:50:00,62.86,62.93,62.82,62.88,80420.0,58.8345,58.9,58.7971,58.8532,80420.0
2022-04-01 11:00:00,62.85,62.9,62.64,62.78,72020.0,58.8252,58.872,58.6286,58.7596,72020.0
2022-04-01 11:10:00,62.77,62.81,62.63,62.65,144510.0,58.7503,58.7877,58.6193,58.638,144510.0
2022-04-01 11:20:00,62.67,62.68,62.42,62.43,203330.0,58.6567,58.666,58.4227,58.4321,203330.0
2022-04-01 11:30:00,62.45,62.47,62.18,62.2,93280.0,58.4508,58.4695,58.1981,58.2168,93280.0
2022-04-01 11:40:00,62.15,62.24,62.04,62.22,85430.0,58.17,58.2542,58.067,58.2355,85430.0
2022-04-01 11:50:00,62.2,62.39,62.12,62.16,93270.0,58.2168,58.3946,58.1419,58.1793,93270.0
2022-04-01 12:00:00,62.15,62.15,61.97,62.11,174450.0,58.17,58.17,58.0015,58.1326,174450.0
2022-04-01 12:10:00,62.17,62.22,62.06,62.22,74020.0,58.1887,58.2355,58.0858,58.2355,74020.0
2022-04-01 12:20:00,62.2,62.26,62.16,62.25,119090.0,58.2168,58.2729,58.1793,58.2636,119090.0
2022-04-01 12:30:00,62.23,62.23,62.03,62.08,114580.0,58.2449,58.2449,58.0577,58.1045,114580.0
2022-04-01 12:40:00,62.09,62.13,62.0,62.05,99660.0,58.1138,58.1513,58.0296,58.0764,99660.0
2022-04-01 12:50:00,62.08,62.08,61.87,61.89,127090.0,58.1045,58.1045,57.9079,57.9266,127090.0
2022-04-01 13:00:00,61.9,62.04,61.87,61.95,70330.0,57.936,58.067,57.9079,57.9828,70330.0
2022-04-01 13:10:00,61.93,61.98,61.89,61.96,101120.0,57.9641,58.0109,57.9266,57.9922,101120.0
2022-04-01 13:20:00,62.0,62.02,61.87,61.89,202280.0,58.0296,58.0483,57.9079,57.9266,202280.0
2022-04-01 13:30:00,61.9,62.16,61.89,62.11,114460.0,57.936,58.1793,57.9266,58.1326,114460.0
2022-04-01 13:40:00,62.1,62.11,61.92,62.0,210670.0,58.1232,58.1326,57.9547,58.0296,210670.0
2022-04-01 13:50:00,61.98,62.01,61.92,61.92,118250.0,58.0109,58.039,57.9547,57.9547,118250.0
2022-04-01 14:00:00,61.92,62.15,61.89,62.11,109880.0,57.9547,58.17,57.9266,58.1326,109880.0
2022-04-01 14:10:00,62.14,62.32,62.11,62.24,94720.0,58.1606,58.3291,58.1326,58.2542,94720.0
2022-04-01 14:20:00,62.25,62.42,62.25,62.42,107930.0,58.2636,58.4227,58.2636,58.4227,107930.0
2022-04-01 14:30:00,62.45,62.55,62.38,62.4,102520.0,58.4508,58.5444,58.3853,58.404,102520.0
2022-04-01 14:40:00,62.42,62.51,62.37,62.37,68560.0,58.4227,58.5069,58.3759,58.3759,68560.0
2022-04-01 14:50:00,62.37,62.42,62.28,62.29,63280.0,58.3759,58.4227,58.2917,58.301,63280.0
2022-04-01 15:00:00,62.3,62.51,62.3,62.42,62860.0,58.3104,58.5069,58.3104,58.4227,62860.0
2022-04-01 15:10:00,62.46,62.48,62.27,62.28,80630.0,58.4601,58.4789,58.2823,58.2917,80630.0
2022-04-01 15:20:00,62.24,62.29,62.14,62.22,123400.0,58.2542,58.301,58.1606,58.2355,123400.0
2022-04-01 15:30:00,62.2,62.22,62.09,62.2,198810.0,58.2168,58.2355,58.1138,58.2168,198810.0
2022-04-01 15:40:00,62.18,62.36,62.15,62.36,234980.0,58.1981,58.3665,58.17,58.3665,234980.0
2022-04-01 15:50:00,62.35,62.76,62.35,62.71,792540.0,58.3572,58.7409,58.3572,58.6941,792540.0
2022-04-04 09:30:00,62.64,62.86,62.45,62.61,481230.0,58.6286,58.8345,58.4508,58.6005,481230.0
2022-04-04 09:40:00,62.64,63.07,62.64,62.85,195980.0,58.6286,59.0311,58.6286,58.8252,195980.0
2022-04-04 09:50:00,63.0,63.41,62.98,63.29,139700.0,58.9656,59.3493,58.9468,59.237,139700.0
2022-04-04 10:00:00,63.31,63.34,63.14,63.25,96080.0,59.2557,59.2838,59.0966,59.1995,96080.0
2022-04-04 10:10:00,63.25,63.35,63.13,63.19,139660.0,59.1995,59.2931,59.0872,59.1434,139660.0
2022-04-04 10:20:00,63.2,63.24,63.04,63.1,145170.0,59.1527,59.1902,59.003,59.0592,145170.0
2022-04-04 10:30:00,63.11,63.19,63.02,63.1,146550.0,59.0685,59.1434,58.9843,59.0592,146550.0
2022-04-04 10:40:00,63.07,63.12,62.96,63.12,105590.0,59.0311,59.0779,58.9281,59.0779,105590.0
2022-04-04 10:50:00,63.14,63.17,62.98,63.06,71320.0,59.0966,59.1247,58.9468,59.0217,71320.0
2022-04-04 11:00:00,63.01,63.24,63.01,63.24,59970.0,58.9749,59.1902,58.9749,59.1902,59970.0
2022-04-04 11:10:00,63.18,63.22,63.12,63.14,84700.0,59.134,59.1715,59.0779,59.0966,84700.0
2022-04-04 11:20:00,63.14,63.19,63.07,63.19,70680.0,59.0966,59.1434,59.0311,59.1434,70680.0
2022-04-04 11:30:00,63.2,63.26,63.17,63.25,142930.0,59.1527,59.2089,59.1247,59.1995,142930.0
2022-04-04 11:40:00,63.28,63.4,63.27,63.33,57800.0,59.2276,59.3399,59.2183,59.2744,57800.0
2022-04-04 11:50:00,63.36,63.48,63.35,63.37,150960.0,59.3025,59.4148,59.2931,59.3119,150960.0
2022-04-04 12:00:00,63.37,63.38,63.26,63.3,66830.0,59.3119,59.3212,59.2089,59.2463,66830.0
2022-04-04 12:10:00,63.3,63.33,63.23,63.25,86610.0,59.2463,59.2744,59.1808,59.1995,86610.0
2022-04-04 12:20:00,63.25,63.27,63.17,63.18,55310.0,59.1995,59.2183,59.1247,59.134,55310.0
2022-04-04 12:30:00,63.19,63.32,63.19,63.21,52110.0,59.1434,59.2651,59.1434,59.1621,52110.0
2022-04-04 12:40:00,63.21,63.21,63.15,63.2,56750.0,59.1621,59.1621,59.106,59.1527,56750.0
2022-04-04 12:50:00,63.2,63.22,63.12,63.14,54140.0,59.1527,59.1715,59.0779,59.0966,54140.0
2022-04-04 13:00:00,63.12,63.15,63.07,63.09,63040.0,59.0779,59.106,59.0311,59.0498,63040.0
2022-04-04 13:10:00,63.08,63.09,63.03,63.07,41180.0,59.0404,59.0498,58.9936,59.0311,41180.0
2022-04-04 13:20:00,63.06,63.11,63.03,63.07,35600.0,59.0217,59.0685,58.9936,59.0311,35600.0
2022-04-04 13:30:00,63.07,63.14,63.05,63.1,82970.0,59.0311,59.0966,59.0124,59.0592,82970.0
2022-04-04 13:40:00,63.1,63.18,63.09,63.13,37000.0,59.0592,59.134,59.0498,59.0872,37000.0
2022-04-04 13:50:00,63.13,63.21,63.13,63.16,43090.0,59.0872,59.1621,59.0872,59.1153,43090.0
2022-04-04 14:00:00,63.14,63.17,63.0,63.01,33950.0,59.0966,59.1247,58.9656,58.9749,33950.0
2022-04-04 14:10:00,63.02,63.08,63.0,63.08,71640.0,58.9843,59.0404,58.9656,59.0404,71640.0
2022-04-04 14:20:00,63.06,63.1,63.01,63.08,45800.0,59.0217,59.0592,58.9749,59.0404,45800.0
2022-04-04 14:30:00,63.1,63.24,63.09,63.2,65040.0,59.0592,59.1902,59.0498,59.1527,65040.0
2022-04-04 14:40:00,63.21,63.28,63.2,63.25,108740.0,59.1621,59.2276,59.1527,59.1995,108740.0
2022-04-04 14:50:00,63.26,63.29,63.23,63.26,114180.0,59.2089,59.237,59.1808,59.2089,114180.0
2022-04-04 15:00:00,63.24,63.35,63.21,63.34,181080.0,59.1902,59.2931,59.1621,59.2838,181080.0
2022-04-04 15:10:00,63.34,63.4,63.31,63.37,184060.0,59.2838,59.3399,59.2557,59.3119,184060.0
2022-04-04 15:20:00,63.4,63.48,63.39,63.42,183900.0,59.3399,59.4148,59.3306,59.3587,183900.0
2022-04-04 15:30:00,63.42,63.48,63.41,63.43,137020.0,59.3587,59.4148,59.3493,59.368,137020.0
2022-04-04 15:40:00,63.43,63.49,63.33,63.33,236670.0,59.368,59.4242,59.2744,59.2744,236670.0
2022-04-04 15:50:00,63.36,63.67,63.35,63.49,897150.0,59.3025,59.5927,59.2931,59.4242,897150.0
2022-04-05 09:30:00,63.11,63.23,62.9,62.9,363470.0,59.0685,59.1808,58.872,58.872,363470.0
2022-04-05 09:40:00,62.89,62.89,62.52,62.6,154890.0,58.8626,58.8626,58.5163,58.5912,154890.0
2022-04-05 09:50:00,62.59,62.59,62.28,62.43,126820.0,58.5818,58.5818,58.2917,58.4321,126820.0
2022-04-05 10:00:00,62.4,62.52,61.98,61.99,240010.0,58.404,58.5163,58.0109,58.0202,240010.0
2022-04-05 10:10:00,61.98,62.0,61.83,61.84,214480.0,58.0109,58.0296,57.8705,57.8798,214480.0
2022-04-05 10:20:00,61.83,61.99,61.71,61.93,144930.0,57.8705,58.0202,57.7582,57.9641,144930.0
2022-04-05 10:30:00,61.94,61.95,61.7,61.76,97550.0,57.9734,57.9828,57.7488,57.805,97550.0
2022-04-05 10:40:00,61.75,61.9,61.69,61.87,86110.0,57.7956,57.936,57.7394,57.9079,86110.0
2022-04-05 10:50:00,61.87,61.96,61.78,61.8,111270.0,57.9079,57.9922,57.8237,57.8424,111270.0
2022-04-05 11:00:00,61.8,61.9,61.67,61.67,295890.0,57.8424,57.936,57.7207,57.7207,295890.0
2022-04-05 11:10:00,61.69,61.74,61.44,61.46,288780.0,57.7394,57.7862,57.5055,57.5242,288780.0
2022-04-05 11:20:00,61.45,61.49,61.37,61.44,215220.0,57.5148,57.5523,57.4399,57.5055,215220.0
2022-04-05 11:30:00,61.42,61.58,61.33,61.35,119390.0,57.4867,57.6365,57.4025,57.4212,119390.0
2022-04-05 11:40:00,61.36,61.52,61.35,61.5,62780.0,57.4306,57.5803,57.4212,57.5616,62780.0
2022-04-05 11:50:00,61.52,61.56,61.44,61.44,68350.0,57.5803,57.6178,57.5055,57.5055,68350.0
2022-04-05 12:00:00,61.45,61.64,61.39,61.53,127140.0,57.5148,57.6926,57.4587,57.5897,127140.0
2022-04-05 12:10:00,61.55,61.57,61.4,61.42,78780.0,57.6084,57.6271,57.468,57.4867,78780.0
2022-04-05 12:20:00,61.41,61.52,61.41,61.44,101790.0,57.4774,57.5803,57.4774,57.5055,101790.0
2022-04-05 12:30:00,61.42,61.55,61.4,61.52,96630.0,57.4867,57.6084,57.468,57.5803,96630.0
2022-04-05 12:40:00,61.51,61.62,61.46,61.62,99640.0,57.571,57.6739,57.5242,57.6739,99640.0
2022-04-05 12:50:00,61.65,61.83,61.64,61.83,62560.0,57.702,57.8705,57.6926,57.8705,62560.0
2022-04-05 13:00:00,61.86,61.92,61.81,61.91,57190.0,57.8986,57.9547,57.8518,57.9454,57190.0
2022-04-05 13:10:00,62.0,62.05,61.94,61.99,54280.0,58.0296,58.0764,57.9734,58.0202,54280.0
2022-04-05 13:20:00,61.98,62.0,61.85,61.85,34870.0,58.0109,58.0296,57.8892,57.8892,34870.0
2022-04-05 13:30:00,61.88,61.89,61.81,61.84,44520.0,57.9173,57.9266,57.8518,57.8798,44520.0
2022-04-05 13:40:00,61.86,61.86,61.65,61.69,71670.0,57.8986,57.8986,57.702,57.7394,71670.0
2022-04-05 13:50:00,61.69,61.74,61.65,61.71,84480.0,57.7394,57.7862,57.702,57.7582,84480.0
2022-04-05 14:00:00,61.76,61.81,61.7,61.76,42170.0,57.805,57.8518,57.7488,57.805,42170.0
2022-04-05 14:10:00,61.76,61.93,61.71,61.93,114370.0,57.805,57.9641,57.7582,57.9641,114370.0
2022-04-05 14:20:00,61.93,61.98,61.83,61.83,37550.0,57.9641,58.0109,57.8705,57.8705,37550.0
2022-04-05 14:30:00,61.82,61.89,61.72,61.72,71930.0,57.8611,57.9266,57.7675,57.7675,71930.0
2022-04-05 14:40:00,61.72,61.89,61.71,61.79,59050.0,57.7675,57.9266,57.7582,57.833,59050.0
2022-04-05 14:50:00,61.8,61.86,61.72,61.73,51600.0,57.8424,57.8986,57.7675,57.7769,51600.0
2022-04-05 15:00:00,61.77,61.84,61.58,61.58,84000.0,57.8143,57.8798,57.6365,57.6365,84000.0
2022-04-05 15:10:00,61.57,61.57,61.46,61.47,156790.0,57.6271,57.6271,57.5242,57.5335,156790.0
2022-04-05 15:20:00,61.45,61.6,61.43,61.51,170350.0,57.5148,57.6552,57.4961,57.571,170350.0
2022-04-05 15:30:00,61.5,61.5,61.36,61.42,276700.0,57.5616,57.5616,57.4306,57.4867,276700.0
2022-04-05 15:40:00,61.41,61.51,61.32,61.33,375580.0,57.4774,57.571,57.3931,57.4025,375580.0
2022-04-05 15:50:00,61.33,61.52,61.3,61.43,967720.0,57.4025,57.5803,57.3744,57.4961,967720.0
2022-04-06 09:30:00,60.21,60.5,59.92,59.96,903410.0,56.3542,56.6257,56.0828,56.1202,903410.0
2022-04-06 09:40:00,59.98,60.0,59.64,59.67,318520.0,56.139,56.1577,55.8207,55.8488,318520.0
2022-04-06 09:50:00,59.65,59.8,59.61,59.65,456690.0,55.8301,55.9705,55.7926,55.8301,456690.0
2022-04-06 10:00:00,59.67,59.75,59.38,59.72,332630.0,55.8488,55.9237,55.5774,55.8956,332630.0
2022-04-06 10:10:00,59.71,60.07,59.63,60.05,220500.0,55.8862,56.2232,55.8114,56.2045,220500.0
2022-04-06 10:20:00,60.03,60.33,60.03,60.12,167910.0,56.1858,56.4665,56.1858,56.27,167910.0
2022-04-06 10:30:00,60.13,60.31,60.11,60.3,138350.0,56.2793,56.4478,56.2606,56.4385,138350.0
2022-04-06 10:40:00,60.3,60.51,60.16,60.45,141030.0,56.4385,56.635,56.3074,56.5789,141030.0
2022-04-06 10:50:00,60.43,60.43,60.25,60.29,131360.0,56.5601,56.5601,56.3917,56.4291,131360.0
2022-04-06 11:00:00,60.28,60.4,60.25,60.29,269030.0,56.4197,56.5321,56.3917,56.4291,269030.0
2022-04-06 11:10:00,60.33,60.38,60.17,60.18,107870.0,56.4665,56.5133,56.3168,56.3261,107870.0
2022-04-06 11:20:00,60.24,60.49,60.24,60.28,131640.0,56.3823,56.6163,56.3823,56.4197,131640.0
2022-04-06 11:30:00,60.3,60.31,60.1,60.19,92500.0,56.4385,56.4478,56.2513,56.3355,92500.0
2022-04-06 11:40:00,60.2,60.35,60.17,60.35,85860.0,56.3449,56.4853,56.3168,56.4853,85860.0
2022-04-06 11:50:00,60.35,60.44,60.26,60.26,90030.0,56.4853,56.5695,56.401,56.401,90030.0
2022-04-06 12:00:00,60.31,60.36,60.22,60.32,63130.0,56.4478,56.4946,56.3636,56.4572,63130.0
2022-04-06 12:10:00,60.29,60.36,60.27,60.29,83800.0,56.4291,56.4946,56.4104,56.4291,83800.0
2022-04-06 12:20:00,60.25,60.29,60.16,60.21,72550.0,56.3917,56.4291,56.3074,56.3542,72550.0
2022-04-06 12:30:00,60.21,60.33,60.18,60.2,61280.0,56.3542,56.4665,56.3261,56.3449,61280.0
2022-04-06 12:40:00,60.17,60.26,60.12,60.16,226410.0,56.3168,56.401,56.27,56.3074,226410.0
2022-04-06 12:50:00,60.13,60.24,60.12,60.13,79680.0,56.2793,56.3823,56.27,56.2793,79680.0
2022-04-06 13:00:00,60.13,60.18,60.1,60.15,105380.0,56.2793,56.3261,56.2513,56.2981,105380.0
2022-04-06 13:10:00,60.16,60.21,60.12,60.2,177420.0,56.3074,56.3542,56.27,56.3449,177420.0
2022-04-06 13:20:00,60.2,60.31,60.17,60.31,358380.0,56.3449,56.4478,56.3168,56.4478,358380.0
2022-04-06 13:30:00,60.31,60.42,60.26,60.38,326940.0,56.4478,56.5508,56.401,56.5133,326940.0
2022-04-06 13:40:00,60.4,60.57,60.37,60.55,302790.0,56.5321,56.6912,56.504,56.6725,302790.0
2022-04-06 13:50:00,60.52,60.6,60.43,60.43,118370.0,56.6444,56.7192,56.5601,56.5601,118370.0
2022-04-06 14:00:00,60.43,60.91,60.03,60.04,363900.0,56.5601,57.0094,56.1858,56.1951,363900.0
2022-04-06 14:10:00,60.03,60.13,59.97,60.06,182270.0,56.1858,56.2793,56.1296,56.2138,182270.0
2022-04-06 14:20:00,60.09,60.3,60.05,60.21,152330.0,56.2419,56.4385,56.2045,56.3542,152330.0
2022-04-06 14:30:00,60.23,60.72,60.21,60.53,77400.0,56.3729,56.8316,56.3542,56.6537,77400.0
2022-04-06 14:40:00,60.41,60.65,60.3,60.34,77330.0,56.5414,56.766,56.4385,56.4759,77330.0
2022-04-06 14:50:00,60.41,60.88,60.4,60.82,88300.0,56.5414,56.9813,56.5321,56.9252,88300.0
2022-04-06 15:00:00,60.82,61.16,60.81,60.88,205630.0,56.9252,57.2434,56.9158,56.9813,205630.0
2022-04-06 15:10:00,60.88,60.99,60.65,60.68,187990.0,56.9813,57.0843,56.766,56.7941,187990.0
2022-04-06 15:20:00,60.65,60.65,60.32,60.35,94520.0,56.766,56.766,56.4572,56.4853,94520.0
2022-04-06 15:30:00,60.32,60.46,60.25,60.43,164350.0,56.4572,56.5882,56.3917,56.5601,164350.0
2022-04-06 15:40:00,60.41,60.59,60.33,60.49,240780.0,56.5414,56.7099,56.4665,56.6163,240780.0
2022-04-06 15:50:00,60.54,60.55,60.15,60.16,1298460.0,56.6631,56.6725,56.2981,56.3074,1298460.0
2022-04-07 09:30:00,60.01,60.35,59.8,60.29,561040.0,56.167,56.4853,55.9705,56.4291,561040.0
2022-04-07 09:40:00,60.34,60.34,59.9,59.93,523610.0,56.4759,56.4759,56.0641,56.0922,523610.0
2022-04-07 09:50:00,59.9,60.4,59.9,60.34,237820.0,56.0641,56.5321,56.0641,56.4759,237820.0
2022-04-07 10:00:00,60.32,60.43,60.09,60.11,171610.0,56.4572,56.5601,56.2419,56.2606,171610.0
2022-04-07 10:10:00,60.13,60.26,60.04,60.11,296420.0,56.2793,56.401,56.1951,56.2606,296420.0
2022-04-07 10:20:00,60.03,60.22,60.01,60.1,267890.0,56.1858,56.3636,56.167,56.2513,267890.0
2022-04-07 10:30:00,60.11,60.26,60.0,60.0,373330.0,56.2606,56.401,56.1577,56.1577,373330.0
2022-04-07 10:40:00,59.92,59.92,59.7,59.77,192930.0,56.0828,56.0828,55.8769,55.9424,192930.0
2022-04-07 10:50:00,59.84,59.93,59.8,59.9,72800.0,56.0079,56.0922,55.9705,56.0641,72800.0
2022-04-07 11:00:00,59.91,60.09,59.79,59.83,87870.0,56.0734,56.2419,55.9611,55.9986,87870.0
2022-04-07 11:10:00,59.79,59.83,59.69,59.75,99210.0,55.9611,55.9986,55.8675,55.9237,99210.0
2022-04-07 11:20:00,59.75,59.83,59.63,59.68,107530.0,55.9237,55.9986,55.8114,55.8582,107530.0
2022-04-07 11:30:00,59.68,59.68,59.47,59.6,141030.0,55.8582,55.8582,55.6616,55.7833,141030.0
2022-04-07 11:40:00,59.6,59.65,59.54,59.56,52820.0,55.7833,55.8301,55.7271,55.7458,52820.0
2022-04-07 11:50:00,59.55,59.61,59.46,59.51,67780.0,55.7365,55.7926,55.6523,55.6991,67780.0
2022-04-07 12:00:00,59.54,59.61,59.49,59.58,80920.0,55.7271,55.7926,55.6803,55.7646,80920.0
2022-04-07 12:10:00,59.62,59.66,59.52,59.56,59410.0,55.802,55.8394,55.7084,55.7458,59410.0
2022-04-07 12:20:00,59.58,59.72,59.5,59.57,70860.0,55.7646,55.8956,55.6897,55.7552,70860.0
2022-04-07 12:30:00,59.53,59.59,59.46,59.46,68000.0,55.7178,55.7739,55.6523,55.6523,68000.0
2022-04-07 12:40:00,59.48,59.54,59.34,59.34,150570.0,55.671,55.7271,55.5399,55.5399,150570.0
2022-04-07 12:50:00,59.34,59.52,59.32,59.5,76530.0,55.5399,55.7084,55.5212,55.6897,76530.0
2022-04-07 13:00:00,59.48,59.69,59.45,59.55,226030.0,55.671,55.8675,55.6429,55.7365,226030.0
2022-04-07 13:10:00,59.55,59.81,59.55,59.79,193170.0,55.7365,55.9798,55.7365,55.9611,193170.0
2022-04-07 13:20:00,59.85,59.94,59.82,59.83,74640.0,56.0173,56.1015,55.9892,55.9986,74640.0
2022-04-07 13:30:00,59.85,59.92,59.82,59.85,133530.0,56.0173,56.0828,55.9892,56.0173,133530.0
2022-04-07 13:40:00,59.86,59.98,59.81,59.82,120670.0,56.0266,56.139,55.9798,55.9892,120670.0
2022-04-07 13:50:00,59.82,60.1,59.8,60.05,284740.0,55.9892,56.2513,55.9705,56.2045,284740.0
2022-04-07 14:00:00,60.03,60.22,60.03,60.21,223000.0,56.1858,56.3636,56.1858,56.3542,223000.0
2022-04-07 14:10:00,60.2,60.2,59.96,59.96,101770.0,56.3449,56.3449,56.1202,56.1202,101770.0
2022-04-07 14:20:00,59.98,60.2,59.97,60.03,100270.0,56.139,56.3449,56.1296,56.1858,100270.0
2022-04-07 14:30:00,60.03,60.12,59.98,60.12,54270.0,56.1858,56.27,56.139,56.27,54270.0
2022-04-07 14:40:00,60.04,60.17,59.98,60.1,115700.0,56.1951,56.3168,56.139,56.2513,115700.0
2022-04-07 14:50:00,60.1,60.42,60.09,60.4,200990.0,56.2513,56.5508,56.2419,56.5321,200990.0
2022-04-07 15:00:00,60.37,60.51,60.34,60.44,165580.0,56.504,56.635,56.4759,56.5695,165580.0
2022-04-07 15:10:00,60.43,60.68,60.42,60.54,202450.0,56.5601,56.7941,56.5508,56.6631,202450.0
2022-04-07 15:20:00,60.56,60.6,60.49,60.54,106980.0,56.6818,56.7192,56.6163,56.6631,106980.0
2022-04-07 15:30:00,60.54,60.71,60.54,60.7,275460.0,56.6631,56.8222,56.6631,56.8128,275460.0
2022-04-07 15:40:00,60.69,60.77,60.5,60.55,285730.0,56.8035,56.8784,56.6257,56.6725,285730.0
2022-04-07 15:50:00,60.52,60.52,60.27,60.27,661290.0,56.6444,56.6444,56.4104,56.4104,661290.0
2022-04-08 09:30:00,59.76,59.86,59.21,59.3,457330.0,55.933,56.0266,55.4183,55.5025,457330.0
2022-04-08 09:40:00,59.27,59.38,59.03,59.23,230380.0,55.4744,55.5774,55.2498,55.437,230380.0
2022-04-08 09:50:00,59.2,59.24,58.93,59.11,307750.0,55.4089,55.4463,55.1562,55.3247,307750.0
2022-04-08 10:00:00,59.11,59.21,58.99,59.11,309640.0,55.3247,55.4183,55.2124,55.3247,309640.0
2022-04-08 10:10:00,59.01,59.04,58.83,59.0,169130.0,55.2311,55.2591,55.0626,55.2217,169130.0
2022-04-08 10:20:00,59.02,59.19,58.95,59.07,74880.0,55.2404,55.3995,55.1749,55.2872,74880.0
2022-04-08 10:30:00,59.07,59.14,59.0,59.14,113930.0,55.2872,55.3527,55.2217,55.3527,113930.0
2022-04-08 10:40:00,59.15,59.26,59.0,59.0,114160.0,55.3621,55.4651,55.2217,55.2217,114160.0
2022-04-08 10:50:00,59.03,59.53,59.03,59.53,132290.0,55.2498,55.7178,55.2498,55.7178,132290.0
2022-04-08 11:00:00,59.52,59.61,59.34,59.39,166040.0,55.7084,55.7926,55.5399,55.5867,166040.0
2022-04-08 11:10:00,59.36,59.39,59.21,59.23,135910.0,55.5587,55.5867,55.4183,55.437,135910.0
2022-04-08 11:20:00,59.21,59.24,59.08,59.13,50200.0,55.4183,55.4463,55.2966,55.3434,50200.0
2022-04-08 11:30:00,59.13,59.15,58.94,59.06,104310.0,55.3434,55.3621,55.1656,55.2779,104310.0
2022-04-08 11:40:00,59.08,59.18,59.01,59.07,105100.0,55.2966,55.3902,55.2311,55.2872,105100.0
2022-04-08 11:50:00,59.05,59.14,58.99,59.07,108050.0,55.2685,55.3527,55.2124,55.2872,108050.0
2022-04-08 12:00:00,59.08,59.22,59.07,59.14,160940.0,55.2966,55.4276,55.2872,55.3527,160940.0
2022-04-08 12:10:00,59.13,59.24,59.1,59.2,113800.0,55.3434,55.4463,55.3153,55.4089,113800.0
2022-04-08 12:20:00,59.2,59.34,59.19,59.25,149280.0,55.4089,55.5399,55.3995,55.4557,149280.0
2022-04-08 12:30:00,59.27,59.27,59.18,59.26,111470.0,55.4744,55.4744,55.3902,55.4651,111470.0
2022-04-08 12:40:00,59.25,59.29,59.16,59.16,153330.0,55.4557,55.4931,55.3715,55.3715,153330.0
2022-04-08 12:50:00,59.16,59.25,59.16,59.25,109800.0,55.3715,55.4557,55.3715,55.4557,109800.0
2022-04-08 13:00:00,59.22,59.24,59.12,59.18,93970.0,55.4276,55.4463,55.334,55.3902,93970.0
2022-04-08 13:10:00,59.17,59.18,59.0,59.02,66850.0,55.3808,55.3902,55.2217,55.2404,66850.0
2022-04-08 13:20:00,59.0,59.07,58.99,59.05,116060.0,55.2217,55.2872,55.2124,55.2685,116060.0
2022-04-08 13:30:00,59.06,59.06,58.99,59.04,82560.0,55.2779,55.2779,55.2124,55.2591,82560.0
2022-04-08 13:40:00,59.03,59.05,58.99,59.03,146320.0,55.2498,55.2685,55.2124,55.2498,146320.0
2022-04-08 13:50:00,59.0,59.11,59.0,59.05,114130.0,55.2217,55.3247,55.2217,55.2685,114130.0
2022-04-08 14:00:00,59.02,59.09,58.91,59.0,108250.0,55.2404,55.3059,55.1375,55.2217,108250.0
2022-04-08 14:10:00,59.01,59.04,58.96,59.01,158060.0,55.2311,55.2591,55.1843,55.2311,158060.0
2022-04-08 14:20:00,59.01,59.06,58.75,58.8,166250.0,55.2311,55.2779,54.9877,55.0345,166250.0
2022-04-08 14:30:00,58.78,58.81,58.71,58.78,335870.0,55.0158,55.0439,54.9503,55.0158,335870.0
2022-04-08 14:40:00,58.78,58.81,58.67,58.8,214310.0,55.0158,55.0439,54.9128,55.0345,214310.0
2022-04-08 14:50:00,58.8,59.01,58.79,58.87,251420.0,55.0345,55.2311,55.0252,55.1,251420.0
2022-04-08 15:00:00,58.86,58.92,58.81,58.83,207330.0,55.0907,55.1468,55.0439,55.0626,207330.0
2022-04-08 15:10:00,58.84,58.99,58.79,58.84,240360.0,55.072,55.2124,55.0252,55.072,240360.0
2022-04-08 15:20:00,58.82,58.92,58.81,58.86,224910.0,55.0532,55.1468,55.0439,55.0907,224910.0
2022-04-08 15:30:00,58.88,58.88,58.75,58.83,334330.0,55.1094,55.1094,54.9877,55.0626,334330.0
2022-04-08 15:40:00,58.84,59.03,58.81,58.87,563220.0,55.072,55.2498,55.0439,55.1,563220.0
2022-04-08 15:50:00,58.86,58.87,58.6,58.69,1523450.0,55.0907,55.1,54.8473,54.9316,1523450.0
2022-04-11 09:30:00,58.24,58.56,58.11,58.43,628520.0,54.5104,54.8099,54.3887,54.6882,628520.0
2022-04-11 09:40:00,58.42,58.88,58.42,58.79,414050.0,54.6789,55.1094,54.6789,55.0252,414050.0
2022-04-11 09:50:00,58.8,58.83,58.44,58.48,338850.0,55.0345,55.0626,54.6976,54.735,338850.0
2022-04-11 10:00:00,58.48,58.7,58.27,58.65,222720.0,54.735,54.9409,54.5385,54.8941,222720.0
2022-04-11 10:10:00,58.64,58.72,58.53,58.58,94950.0,54.8848,54.9596,54.7818,54.8286,94950.0
2022-04-11 10:20:00,58.55,58.71,58.31,58.4,220020.0,54.8005,54.9503,54.5759,54.6601,220020.0
2022-04-11 10:30:00,58.4,58.62,58.39,58.47,137680.0,54.6601,54.866,54.6508,54.7257,137680.0
2022-04-11 10:40:00,58.42,58.43,58.13,58.17,238470.0,54.6789,54.6882,54.4074,54.4449,238470.0
2022-04-11 10:50:00,58.13,58.29,58.13,58.15,258360.0,54.4074,54.5572,54.4074,54.4261,258360.0
2022-04-11 11:00:00,58.13,58.29,58.13,58.27,140540.0,54.4074,54.5572,54.4074,54.5385,140540.0
2022-04-11 11:10:00,58.27,58.32,58.14,58.2,132870.0,54.5385,54.5853,54.4168,54.4729,132870.0
2022-04-11 11:20:00,58.21,58.33,58.21,58.31,124700.0,54.4823,54.5946,54.4823,54.5759,124700.0
2022-04-11 11:30:00,58.28,58.52,58.28,58.41,111910.0,54.5478,54.7725,54.5478,54.6695,111910.0
2022-04-11 11:40:00,58.43,58.56,58.4,58.44,61240.0,54.6882,54.8099,54.6601,54.6976,61240.0
2022-04-11 11:50:00,58.46,58.58,58.42,58.52,69120.0,54.7163,54.8286,54.6789,54.7725,69120.0
2022-04-11 12:00:00,58.48,58.48,58.41,58.45,47200.0,54.735,54.735,54.6695,54.7069,47200.0
2022-04-11 12:10:00,58.48,58.49,58.39,58.49,43240.0,54.735,54.7444,54.6508,54.7444,43240.0
2022-04-11 12:20:00,58.5,58.59,58.5,58.54,138380.0,54.7537,54.838,54.7537,54.7912,138380.0
2022-04-11 12:30:00,58.54,58.65,58.53,58.63,145290.0,54.7912,54.8941,54.7818,54.8754,145290.0
2022-04-11 12:40:00,58.62,58.65,58.53,58.65,59830.0,54.866,54.8941,54.7818,54.8941,59830.0
2022-04-11 12:50:00,58.65,58.77,58.6,58.73,154280.0,54.8941,55.0064,54.8473,54.969,154280.0
2022-04-11 13:00:00,58.75,58.93,58.75,58.85,493820.0,54.9877,55.1562,54.9877,55.0813,493820.0
2022-04-11 13:10:00,58.85,58.89,58.63,58.68,178450.0,55.0813,55.1188,54.8754,54.9222,178450.0
2022-04-11 13:20:00,58.68,58.68,58.55,58.57,105070.0,54.9222,54.9222,54.8005,54.8192,105070.0
2022-04-11 13:30:00,58.58,58.63,58.48,58.53,102440.0,54.8286,54.8754,54.735,54.7818,102440.0
2022-04-11 13:40:00,58.6,58.63,58.45,58.46,113180.0,54.8473,54.8754,54.7069,54.7163,113180.0
2022-04-11 13:50:00,58.49,58.52,58.46,58.48,494910.0,54.7444,54.7725,54.7163,54.735,494910.0
2022-04-11 14:00:00,58.5,58.51,58.41,58.49,221180.0,54.7537,54.7631,54.6695,54.7444,221180.0
2022-04-11 14:10:00,58.48,58.5,58.33,58.35,112620.0,54.735,54.7537,54.5946,54.6133,112620.0
2022-04-11 14:20:00,58.35,58.36,58.29,58.3,184430.0,54.6133,54.6227,54.5572,54.5665,184430.0
2022-04-11 14:30:00,58.28,58.32,58.25,58.3,164270.0,54.5478,54.5853,54.5197,54.5665,164270.0
2022-04-11 14:40:00,58.29,58.57,58.25,58.56,474700.0,54.5572,54.8192,54.5197,54.8099,474700.0
2022-04-11 14:50:00,58.56,58.6,58.49,58.58,218900.0,54.8099,54.8473,54.7444,54.8286,218900.0
2022-04-11 15:00:00,58.59,58.61,58.41,58.48,140720.0,54.838,54.8567,54.6695,54.735,140720.0
2022-04-11 15:10:00,58.56,58.56,58.38,58.43,158920.0,54.8099,54.8099,54.6414,54.6882,158920.0
2022-04-11 15:20:00,58.45,58.47,58.37,58.39,110630.0,54.7069,54.7257,54.6321,54.6508,110630.0
2022-04-11 15:30:00,58.39,58.41,58.24,58.35,176650.0,54.6508,54.6695,54.5104,54.6133,176650.0
2022-04-11 15:40:00,58.34,58.4,58.18,58.18,365180.0,54.604,54.6601,54.4542,54.4542,365180.0
2022-04-11 15:50:00,58.14,58.24,57.94,58.1,1633530.0,54.4168,54.5104,54.2296,54.3793,1633530.0
2022-04-12 09:30:00,58.88,59.45,58.88,59.34,605960.0,55.1094,55.6429,55.1094,55.5399,605960.0
2022-04-12 09:40:00,59.37,59.86,59.21,59.76,297770.0,55.568,56.0266,55.4183,55.933,297770.0
2022-04-12 09:50:00,59.78,59.78,59.56,59.68,251910.0,55.9518,55.9518,55.7458,55.8582,251910.0
2022-04-12 10:00:00,59.69,59.69,59.25,59.41,153460.0,55.8675,55.8675,55.4557,55.6055,153460.0
2022-04-12 10:10:00,59.44,59.51,59.1,59.2,123820.0,55.6335,55.6991,55.3153,55.4089,123820.0
2022-04-12 10:20:00,59.21,59.35,59.19,59.19,155830.0,55.4183,55.5493,55.3995,55.3995,155830.0
2022-04-12 10:30:00,59.19,59.24,58.97,59.05,89890.0,55.3995,55.4463,55.1936,55.2685,89890.0
2022-04-12 10:40:00,59.08,59.13,58.88,58.92,217060.0,55.2966,55.3434,55.1094,55.1468,217060.0
2022-04-12 10:50:00,58.87,59.08,58.8,59.02,213740.0,55.1,55.2966,55.0345,55.2404,213740.0
2022-04-12 11:00:00,58.97,59.07,58.79,58.8,127500.0,55.1936,55.2872,55.0252,55.0345,127500.0
2022-04-12 11:10:00,58.81,59.01,58.81,58.96,90280.0,55.0439,55.2311,55.0439,55.1843,90280.0
2022-04-12 11:20:00,58.94,59.32,58.94,59.26,83910.0,55.1656,55.5212,55.1656,55.4651,83910.0
2022-04-12 11:30:00,59.31,59.36,59.17,59.21,134110.0,55.5119,55.5587,55.3808,55.4183,134110.0
2022-04-12 11:40:00,59.21,59.29,59.15,59.2,93070.0,55.4183,55.4931,55.3621,55.4089,93070.0
2022-04-12 11:50:00,59.15,59.26,59.14,59.19,68580.0,55.3621,55.4651,55.3527,55.3995,68580.0
2022-04-12 12:00:00,59.19,59.2,59.0,59.06,152130.0,55.3995,55.4089,55.2217,55.2779,152130.0
2022-04-12 12:10:00,59.07,59.19,59.0,59.15,163700.0,55.2872,55.3995,55.2217,55.3621,163700.0
2022-04-12 12:20:00,59.13,59.13,58.92,58.93,136390.0,55.3434,55.3434,55.1468,55.1562,136390.0
2022-04-12 12:30:00,58.93,59.03,58.91,58.99,85520.0,55.1562,55.2498,55.1375,55.2124,85520.0
2022-04-12 12:40:00,58.99,59.07,58.93,58.99,80840.0,55.2124,55.2872,55.1562,55.2124,80840.0
2022-04-12 12:50:00,59.05,59.17,59.05,59.1,107570.0,55.2685,55.3808,55.2685,55.3153,107570.0
2022-04-12 13:00:00,59.12,59.13,58.95,59.02,74040.0,55.334,55.3434,55.1749,55.2404,74040.0
2022-04-12 13:10:00,59.03,59.19,59.01,59.11,51860.0,55.2498,55.3995,55.2311,55.3247,51860.0
2022-04-12 13:20:00,59.12,59.23,59.03,59.03,69990.0,55.334,55.437,55.2498,55.2498,69990.0
2022-04-12 13:30:00,59.08,59.08,58.93,58.98,73690.0,55.2966,55.2966,55.1562,55.203,73690.0
2022-04-12 13:40:00,58.99,59.01,58.87,58.9,79550.0,55.2124,55.2311,55.1,55.1281,79550.0
2022-04-12 13:50:00,58.89,58.89,58.71,58.74,114410.0,55.1188,55.1188,54.9503,54.9784,114410.0
2022-04-12 14:00:00,58.72,58.87,58.66,58.81,104100.0,54.9596,55.1,54.9035,55.0439,104100.0
2022-04-12 14:10:00,58.8,58.82,58.46,58.52,152580.0,55.0345,55.0532,54.7163,54.7725,152580.0
2022-04-12 14:20:00,58.54,58.6,58.43,58.46,104660.0,54.7912,54.8473,54.6882,54.7163,104660.0
2022-04-12 14:30:00,58.48,58.64,58.4,58.5,95200.0,54.735,54.8848,54.6601,54.7537,95200.0
2022-04-12 14:40:00,58.52,58.61,58.4,58.55,90120.0,54.7725,54.8567,54.6601,54.8005,90120.0
2022-04-12 14:50:00,58.55,58.61,58.48,58.56,96100.0,54.8005,54.8567,54.735,54.8099,96100.0
2022-04-12 15:00:00,58.55,58.57,58.3,58.3,130670.0,54.8005,54.8192,54.5665,54.5665,130670.0
2022-04-12 15:10:00,58.32,58.36,58.24,58.34,142310.0,54.5853,54.6227,54.5104,54.604,142310.0
2022-04-12 15:20:00,58.37,58.44,58.25,58.3,142820.0,54.6321,54.6976,54.5197,54.5665,142820.0
2022-04-12 15:30:00,58.27,58.44,58.22,58.43,153690.0,54.5385,54.6976,54.4917,54.6882,153690.0
2022-04-12 15:40:00,58.43,58.58,58.35,58.49,274600.0,54.6882,54.8286,54.6133,54.7444,274600.0
2022-04-12 15:50:00,58.47,58.55,58.34,58.51,698650.0,54.7257,54.8005,54.604,54.7631,698650.0
2022-04-13 09:30:00,58.85,59.02,58.6,58.92,337810.0,55.0813,55.2404,54.8473,55.1468,337810.0
2022-04-13 09:40:00,58.94,59.45,58.81,59.22,149280.0,55.1656,55.6429,55.0439,55.4276,149280.0
2022-04-13 09:50:00,59.26,59.3,58.86,58.88,149200.0,55.4651,55.5025,55.0907,55.1094,149200.0
2022-04-13 10:00:00,58.87,59.06,58.72,58.87,131850.0,55.1,55.2779,54.9596,55.1,131850.0
2022-04-13 10:10:00,58.88,59.44,58.88,59.38,277420.0,55.1094,55.6335,55.1094,55.5774,277420.0
2022-04-13 10:20:00,59.37,59.48,59.35,59.38,129050.0,55.568,55.671,55.5493,55.5774,129050.0
2022-04-13 10:30:00,59.41,59.5,59.21,59.21,145900.0,55.6055,55.6897,55.4183,55.4183,145900.0
2022-04-13 10:40:00,59.19,59.31,59.09,59.16,210190.0,55.3995,55.5119,55.3059,55.3715,210190.0
2022-04-13 10:50:00,59.17,59.25,59.11,59.19,49000.0,55.3808,55.4557,55.3247,55.3995,49000.0
2022-04-13 11:00:00,59.26,59.48,59.22,59.47,161550.0,55.4651,55.671,55.4276,55.6616,161550.0
2022-04-13 11:10:00,59.47,59.67,59.47,59.65,145990.0,55.6616,55.8488,55.6616,55.8301,145990.0
2022-04-13 11:20:00,59.66,59.67,59.5,59.55,195310.0,55.8394,55.8488,55.6897,55.7365,195310.0
2022-04-13 11:30:00,59.57,59.61,59.44,59.48,140840.0,55.7552,55.7926,55.6335,55.671,140840.0
2022-04-13 11:40:00,59.46,59.5,59.38,59.4,92230.0,55.6523,55.6897,55.5774,55.5961,92230.0
2022-04-13 11:50:00,59.39,59.47,59.37,59.39,111400.0,55.5867,55.6616,55.568,55.5867,111400.0
2022-04-13 12:00:00,59.35,59.45,59.31,59.41,69340.0,55.5493,55.6429,55.5119,55.6055,69340.0
2022-04-13 12:10:00,59.39,59.49,59.25,59.44,169260.0,55.5867,55.6803,55.4557,55.6335,169260.0
2022-04-13 12:20:00,59.42,59.51,59.36,59.4,95000.0,55.6148,55.6991,55.5587,55.5961,95000.0
2022-04-13 12:30:00,59.36,59.46,59.34,59.44,73460.0,55.5587,55.6523,55.5399,55.6335,73460.0
2022-04-13 12:40:00,59.44,59.51,59.41,59.42,158770.0,55.6335,55.6991,55.6055,55.6148,158770.0
2022-04-13 12:50:00,59.45,59.48,59.37,59.37,41300.0,55.6429,55.671,55.568,55.568,41300.0
2022-04-13 13:00:00,59.36,59.44,59.33,59.42,47580.0,55.5587,55.6335,55.5306,55.6148,47580.0
2022-04-13 13:10:00,59.39,59.48,59.3,59.3,58140.0,55.5867,55.671,55.5025,55.5025,58140.0
2022-04-13 13:20:00,59.33,59.33,59.25,59.3,38120.0,55.5306,55.5306,55.4557,55.5025,38120.0
2022-04-13 13:30:00,59.34,59.34,59.19,59.22,66720.0,55.5399,55.5399,55.3995,55.4276,66720.0
2022-04-13 13:40:00,59.22,59.27,59.18,59.18,54700.0,55.4276,55.4744,55.3902,55.3902,54700.0
2022-04-13 13:50:00,59.17,59.2,59.03,59.19,44750.0,55.3808,55.4089,55.2498,55.3995,44750.0
2022-04-13 14:00:00,59.18,59.28,59.15,59.26,46800.0,55.3902,55.4838,55.3621,55.4651,46800.0
2022-04-13 14:10:00,59.25,59.25,59.15,59.19,35410.0,55.4557,55.4557,55.3621,55.3995,35410.0
2022-04-13 14:20:00,59.19,59.25,59.19,59.24,85170.0,55.3995,55.4557,55.3995,55.4463,85170.0
2022-04-13 14:30:00,59.21,59.28,59.2,59.23,152080.0,55.4183,55.4838,55.4089,55.437,152080.0
2022-04-13 14:40:00,59.23,59.32,59.23,59.31,134840.0,55.437,55.5212,55.437,55.5119,134840.0
2022-04-13 14:50:00,59.31,59.34,59.27,59.29,79210.0,55.5119,55.5399,55.4744,55.4931,79210.0
2022-04-13 15:00:00,59.28,59.34,59.17,59.33,197370.0,55.4838,55.5399,55.3808,55.5306,197370.0
2022-04-13 15:10:00,59.32,59.35,59.3,59.34,280430.0,55.5212,55.5493,55.5025,55.5399,280430.0
2022-04-13 15:20:00,59.34,59.42,59.3,59.42,359540.0,55.5399,55.6148,55.5025,55.6148,359540.0
2022-04-13 15:30:00,59.4,59.51,59.4,59.49,390070.0,55.5961,55.6991,55.5961,55.6803,390070.0
2022-04-13 15:40:00,59.48,59.5,59.4,59.45,257530.0,55.671,55.6897,55.5961,55.6429,257530.0
2022-04-13 15:50:00,59.45,59.47,59.18,59.26,1087390.0,55.6429,55.6616,55.3902,55.4651,1087390.0
2022-04-14 09:30:00,59.5,59.73,59.04,59.04,944930.0,55.6897,55.905,55.2591,55.2591,944930.0
2022-04-14 09:40:00,59.07,59.07,58.78,58.82,218560.0,55.2872,55.2872,55.0158,55.0532,218560.0
2022-04-14 09:50:00,58.82,58.91,58.67,58.67,268660.0,55.0532,55.1375,54.9128,54.9128,268660.0
2022-04-14 10:00:00,58.7,58.78,58.19,58.27,540240.0,54.9409,55.0158,54.4636,54.5385,540240.0
2022-04-14 10:10:00,58.29,58.57,58.28,58.45,363560.0,54.5572,54.8192,54.5478,54.7069,363560.0
2022-04-14 10:20:00,58.39,58.6,58.39,58.53,161620.0,54.6508,54.8473,54.6508,54.7818,161620.0
2022-04-14 10:30:00,58.57,58.57,58.36,58.44,189220.0,54.8192,54.8192,54.6227,54.6976,189220.0
2022-04-14 10:40:00,58.43,58.52,58.31,58.43,130560.0,54.6882,54.7725,54.5759,54.6882,130560.0
2022-04-14 10:50:00,58.4,58.54,58.34,58.48,151700.0,54.6601,54.7912,54.604,54.735,151700.0
2022-04-14 11:00:00,58.48,58.55,58.44,58.5,307490.0,54.735,54.8005,54.6976,54.7537,307490.0
2022-04-14 11:10:00,58.48,58.56,58.38,58.44,149530.0,54.735,54.8099,54.6414,54.6976,149530.0
2022-04-14 11:20:00,58.47,58.6,58.4,58.53,238780.0,54.7257,54.8473,54.6601,54.7818,238780.0
2022-04-14 11:30:00,58.52,58.55,58.29,58.29,173600.0,54.7725,54.8005,54.5572,54.5572,173600.0
2022-04-14 11:40:00,58.28,58.31,58.13,58.18,436800.0,54.5478,54.5759,54.4074,54.4542,436800.0
2022-04-14 11:50:00,58.18,58.33,58.1,58.3,303270.0,54.4542,54.5946,54.3793,54.5665,303270.0
2022-04-14 12:00:00,58.28,58.32,58.07,58.31,263220.0,54.5478,54.5853,54.3513,54.5759,263220.0
2022-04-14 12:10:00,58.3,58.33,58.23,58.26,73580.0,54.5665,54.5946,54.501,54.5291,73580.0
2022-04-14 12:20:00,58.26,58.31,58.15,58.15,128750.0,54.5291,54.5759,54.4261,54.4261,128750.0
2022-04-14 12:30:00,58.16,58.24,58.12,58.18,113330.0,54.4355,54.5104,54.3981,54.4542,113330.0
2022-04-14 12:40:00,58.19,58.2,58.05,58.07,113500.0,54.4636,54.4729,54.3325,54.3513,113500.0
2022-04-14 12:50:00,58.06,58.09,57.99,58.05,273700.0,54.3419,54.37,54.2764,54.3325,273700.0
2022-04-14 13:00:00,58.06,58.07,58.01,58.01,171130.0,54.3419,54.3513,54.2951,54.2951,171130.0
2022-04-14 13:10:00,58.01,58.03,57.94,57.96,836240.0,54.2951,54.3138,54.2296,54.2483,836240.0
2022-04-14 13:20:00,57.95,58.01,57.93,57.98,72290.0,54.239,54.2951,54.2202,54.267,72290.0
2022-04-14 13:30:00,57.98,58.05,57.98,58.0,202750.0,54.267,54.3325,54.267,54.2858,202750.0
2022-04-14 13:40:00,58.01,58.09,57.98,58.09,248830.0,54.2951,54.37,54.267,54.37,248830.0
2022-04-14 13:50:00,58.08,58.1,57.99,58.05,336710.0,54.3606,54.3793,54.2764,54.3325,336710.0
2022-04-14 14:00:00,58.06,58.19,58.03,58.09,202610.0,54.3419,54.4636,54.3138,54.37,202610.0
2022-04-14 14:10:00,58.08,58.11,57.99,58.0,150690.0,54.3606,54.3887,54.2764,54.2858,150690.0
2022-04-14 14:20:00,58.0,58.04,57.97,58.01,165070.0,54.2858,54.3232,54.2577,54.2951,165070.0
2022-04-14 14:30:00,58.01,58.03,57.82,57.82,142140.0,54.2951,54.3138,54.1173,54.1173,142140.0
2022-04-14 14:40:00,57.83,57.87,57.81,57.82,94100.0,54.1266,54.1641,54.1079,54.1173,94100.0
2022-04-14 14:50:00,57.82,57.84,57.67,57.71,195570.0,54.1173,54.136,53.9769,54.0143,195570.0
2022-04-14 15:00:00,57.7,57.77,57.68,57.71,241280.0,54.005,54.0705,53.9862,54.0143,241280.0
2022-04-14 15:10:00,57.71,57.85,57.65,57.82,408250.0,54.0143,54.1454,53.9582,54.1173,408250.0
2022-04-14 15:20:00,57.81,57.83,57.68,57.71,329600.0,54.1079,54.1266,53.9862,54.0143,329600.0
2022-04-14 15:30:00,57.72,57.73,57.54,57.56,389050.0,54.0237,54.033,53.8552,53.8739,389050.0
2022-04-14 15:40:00,57.55,57.64,57.46,57.46,680650.0,53.8646,53.9488,53.7803,53.7803,680650.0
2022-04-14 15:50:00,57.45,57.51,57.29,57.34,1714250.0,53.771,53.8271,53.6212,53.668,1714250.0
2022-04-18 09:30:00,57.29,58.06,57.29,57.98,490410.0,53.6212,54.3419,53.6212,54.267,490410.0
2022-04-18 09:40:00,57.93,58.2,57.93,58.04,293710.0,54.2202,54.4729,54.2202,54.3232,293710.0
2022-04-18 09:50:00,58.02,58.23,57.74,58.19,311190.0,54.3045,54.501,54.0424,54.4636,311190.0
2022-04-18 10:00:00,58.18,58.57,58.09,58.45,208140.0,54.4542,54.8192,54.37,54.7069,208140.0
2022-04-18 10:10:00,58.38,58.63,58.3,58.53,184340.0,54.6414,54.8754,54.5665,54.7818,184340.0
2022-04-18 10:20:00,58.52,58.91,58.48,58.68,247310.0,54.7725,55.1375,54.735,54.9222,247310.0
2022-04-18 10:30:00,58.69,59.02,58.61,59.01,389550.0,54.9316,55.2404,54.8567,55.2311,389550.0
2022-04-18 10:40:00,59.03,59.1,58.98,59.03,254190.0,55.2498,55.3153,55.203,55.2498,254190.0
2022-04-18 10:50:00,59.02,59.03,58.86,58.86,372210.0,55.2404,55.2498,55.0907,55.0907,372210.0
2022-04-18 11:00:00,58.84,58.88,58.71,58.86,353450.0,55.072,55.1094,54.9503,55.0907,353450.0
2022-04-18 11:10:00,58.84,58.92,58.56,58.56,110610.0,55.072,55.1468,54.8099,54.8099,110610.0
2022-04-18 11:20:00,58.6,58.62,58.5,58.58,126140.0,54.8473,54.866,54.7537,54.8286,126140.0
2022-04-18 11:30:00,58.58,58.6,58.49,58.55,79930.0,54.8286,54.8473,54.7444,54.8005,79930.0
2022-04-18 11:40:00,58.55,58.62,58.43,58.48,114050.0,54.8005,54.866,54.6882,54.735,114050.0
2022-04-18 11:50:00,58.48,58.76,58.48,58.75,95550.0,54.735,54.9971,54.735,54.9877,95550.0
2022-04-18 12:00:00,58.72,58.73,58.59,58.61,126330.0,54.9596,54.969,54.838,54.8567,126330.0
2022-04-18 12:10:00,58.62,58.62,58.31,58.31,108020.0,54.866,54.866,54.5759,54.5759,108020.0
2022-04-18 12:20:00,58.32,58.36,58.25,58.33,149580.0,54.5853,54.6227,54.5197,54.5946,149580.0
2022-04-18 12:30:00,58.3,58.42,58.29,58.36,61570.0,54.5665,54.6789,54.5572,54.6227,61570.0
2022-04-18 12:40:00,58.38,58.47,58.31,58.45,72750.0,54.6414,54.7257,54.5759,54.7069,72750.0
2022-04-18 12:50:00,58.42,58.54,58.42,58.5,64160.0,54.6789,54.7912,54.6789,54.7537,64160.0
2022-04-18 13:00:00,58.52,58.7,58.41,58.7,87870.0,54.7725,54.9409,54.6695,54.9409,87870.0
2022-04-18 13:10:00,58.69,58.74,58.58,58.6,97750.0,54.9316,54.9784,54.8286,54.8473,97750.0
2022-04-18 13:20:00,58.58,58.75,58.57,58.67,61570.0,54.8286,54.9877,54.8192,54.9128,61570.0
2022-04-18 13:30:00,58.67,59.01,58.67,58.97,75560.0,54.9128,55.2311,54.9128,55.1936,75560.0
2022-04-18 13:40:00,58.98,59.05,58.94,59.01,170140.0,55.203,55.2685,55.1656,55.2311,170140.0
2022-04-18 13:50:00,59.0,59.11,58.99,59.04,228100.0,55.2217,55.3247,55.2124,55.2591,228100.0
2022-04-18 14:00:00,59.06,59.12,58.98,59.03,72970.0,55.2779,55.334,55.203,55.2498,72970.0
2022-04-18 14:10:00,59.0,59.0,58.78,58.85,232440.0,55.2217,55.2217,55.0158,55.0813,232440.0
2022-04-18 14:20:00,58.86,59.1,58.73,58.94,186310.0,55.0907,55.3153,54.969,55.1656,186310.0
2022-04-18 14:30:00,58.96,59.04,58.95,58.97,139230.0,55.1843,55.2591,55.1749,55.1936,139230.0
2022-04-18 14:40:00,58.96,58.96,58.81,58.88,146190.0,55.1843,55.1843,55.0439,55.1094,146190.0
2022-04-18 14:50:00,58.88,58.93,58.75,58.75,127450.0,55.1094,55.1562,54.9877,54.9877,127450.0
2022-04-18 15:00:00,58.73,58.77,58.65,58.68,165720.0,54.969,55.0064,54.8941,54.9222,165720.0
2022-04-18 15:10:00,58.69,58.76,58.61,58.7,221660.0,54.9316,54.9971,54.8567,54.9409,221660.0
2022-04-18 15:20:00,58.68,58.7,58.6,58.61,183890.0,54.9222,54.9409,54.8473,54.8567,183890.0
2022-04-18 15:30:00,58.61,58.61,58.39,58.4,342310.0,54.8567,54.8567,54.6508,54.6601,342310.0
2022-04-18 15:40:00,58.4,58.42,58.2,58.22,352720.0,54.6601,54.6789,54.4729,54.4917,352720.0
2022-04-18 15:50:00,58.2,58.66,58.14,58.66,1185430.0,54.4729,54.9035,54.4168,54.9035,1185430.0
2022-04-19 09:30:00,57.94,58.54,57.94,58.19,565520.0,54.2296,54.7912,54.2296,54.4636,565520.0
2022-04-19 09:40:00,58.04,58.56,58.04,58.56,108220.0,54.3232,54.8099,54.3232,54.8099,108220.0
2022-04-19 09:50:00,58.49,58.89,58.46,58.89,163810.0,54.7444,55.1188,54.7163,55.1188,163810.0
2022-04-19 10:00:00,58.9,59.27,58.77,59.23,277600.0,55.1281,55.4744,55.0064,55.437,277600.0
2022-04-19 10:10:00,59.26,59.36,59.2,59.21,152890.0,55.4651,55.5587,55.4089,55.4183,152890.0
2022-04-19 10:20:00,59.2,59.28,59.16,59.25,126600.0,55.4089,55.4838,55.3715,55.4557,126600.0
2022-04-19 10:30:00,59.29,59.44,59.26,59.44,147860.0,55.4931,55.6335,55.4651,55.6335,147860.0
2022-04-19 10:40:00,59.43,59.58,59.4,59.53,209380.0,55.6242,55.7646,55.5961,55.7178,209380.0
2022-04-19 10:50:00,59.52,59.59,59.48,59.49,252660.0,55.7084,55.7739,55.671,55.6803,252660.0
2022-04-19 11:00:00,59.46,59.52,59.39,59.47,119480.0,55.6523,55.7084,55.5867,55.6616,119480.0
2022-04-19 11:10:00,59.5,59.63,59.41,59.45,142390.0,55.6897,55.8114,55.6055,55.6429,142390.0
2022-04-19 11:20:00,59.44,59.56,59.44,59.55,121840.0,55.6335,55.7458,55.6335,55.7365,121840.0
2022-04-19 11:30:00,59.53,59.61,59.45,59.61,67900.0,55.7178,55.7926,55.6429,55.7926,67900.0
2022-04-19 11:40:00,59.61,59.63,59.55,59.6,123590.0,55.7926,55.8114,55.7365,55.7833,123590.0
2022-04-19 11:50:00,59.61,59.65,59.51,59.52,123850.0,55.7926,55.8301,55.6991,55.7084,123850.0
2022-04-19 12:00:00,59.52,59.52,59.32,59.4,298090.0,55.7084,55.7084,55.5212,55.5961,298090.0
2022-04-19 12:10:00,59.41,59.41,59.34,59.39,43000.0,55.6055,55.6055,55.5399,55.5867,43000.0
2022-04-19 12:20:00,59.4,59.4,59.27,59.28,50840.0,55.5961,55.5961,55.4744,55.4838,50840.0
2022-04-19 12:30:00,59.29,59.36,59.23,59.23,52870.0,55.4931,55.5587,55.437,55.437,52870.0
2022-04-19 12:40:00,59.25,59.29,59.22,59.29,100590.0,55.4557,55.4931,55.4276,55.4931,100590.0
2022-04-19 12:50:00,59.27,59.39,59.27,59.32,125440.0,55.4744,55.5867,55.4744,55.5212,125440.0
2022-04-19 13:00:00,59.33,59.41,59.33,59.36,30000.0,55.5306,55.6055,55.5306,55.5587,30000.0
2022-04-19 13:10:00,59.35,59.41,59.33,59.39,72060.0,55.5493,55.6055,55.5306,55.5867,72060.0
2022-04-19 13:20:00,59.38,59.43,59.21,59.21,55000.0,55.5774,55.6242,55.4183,55.4183,55000.0
2022-04-19 13:30:00,59.26,59.3,59.22,59.3,47250.0,55.4651,55.5025,55.4276,55.5025,47250.0
2022-04-19 13:40:00,59.3,59.33,59.23,59.33,68610.0,55.5025,55.5306,55.437,55.5306,68610.0
2022-04-19 13:50:00,59.36,59.45,59.34,59.38,113340.0,55.5587,55.6429,55.5399,55.5774,113340.0
2022-04-19 14:00:00,59.36,59.49,59.32,59.43,281260.0,55.5587,55.6803,55.5212,55.6242,281260.0
2022-04-19 14:10:00,59.44,59.44,59.29,59.29,110390.0,55.6335,55.6335,55.4931,55.4931,110390.0
2022-04-19 14:20:00,59.27,59.34,59.26,59.33,86440.0,55.4744,55.5399,55.4651,55.5306,86440.0
2022-04-19 14:30:00,59.32,59.41,59.25,59.41,129710.0,55.5212,55.6055,55.4557,55.6055,129710.0
2022-04-19 14:40:00,59.4,59.44,59.37,59.44,95490.0,55.5961,55.6335,55.568,55.6335,95490.0
2022-04-19 14:50:00,59.44,59.56,59.43,59.56,95450.0,55.6335,55.7458,55.6242,55.7458,95450.0
2022-04-19 15:00:00,59.56,59.6,59.49,59.59,115810.0,55.7458,55.7833,55.6803,55.7739,115810.0
2022-04-19 15:10:00,59.58,59.75,59.58,59.74,232660.0,55.7646,55.9237,55.7646,55.9143,232660.0
2022-04-19 15:20:00,59.74,59.81,59.71,59.73,183890.0,55.9143,55.9798,55.8862,55.905,183890.0
2022-04-19 15:30:00,59.74,59.82,59.72,59.79,198050.0,55.9143,55.9892,55.8956,55.9611,198050.0
2022-04-19 15:40:00,59.77,59.78,59.57,59.69,360090.0,55.9424,55.9518,55.7552,55.8675,360090.0
2022-04-19 15:50:00,59.7,59.87,59.66,59.78,918740.0,55.8769,56.036,55.8394,55.9518,918740.0
2022-04-20 09:30:00,60.5,61.34,60.32,60.95,616910.0,56.6257,57.4119,56.4572,57.0468,616910.0
2022-04-20 09:40:00,60.85,60.85,60.22,60.79,276010.0,56.9532,56.9532,56.3636,56.8971,276010.0
2022-04-20 09:50:00,60.73,60.77,60.38,60.46,142210.0,56.8409,56.8784,56.5133,56.5882,142210.0
2022-04-20 10:00:00,60.39,60.54,60.25,60.43,125750.0,56.5227,56.6631,56.3917,56.5601,125750.0
2022-04-20 10:10:00,60.4,60.7,60.38,60.58,161820.0,56.5321,56.8128,56.5133,56.7005,161820.0
2022-04-20 10:20:00,60.6,60.76,60.5,60.71,95510.0,56.7192,56.869,56.6257,56.8222,95510.0
2022-04-20 10:30:00,60.71,60.75,60.45,60.46,99380.0,56.8222,56.8596,56.5789,56.5882,99380.0
2022-04-20 10:40:00,60.48,60.56,60.4,60.44,60480.0,56.6069,56.6818,56.5321,56.5695,60480.0
2022-04-20 10:50:00,60.45,60.6,60.34,60.4,161990.0,56.5789,56.7192,56.4759,56.5321,161990.0
2022-04-20 11:00:00,60.4,60.4,60.05,60.08,114360.0,56.5321,56.5321,56.2045,56.2325,114360.0
2022-04-20 11:10:00,60.05,60.05,59.85,59.86,141990.0,56.2045,56.2045,56.0173,56.0266,141990.0
2022-04-20 11:20:00,59.84,59.89,59.66,59.74,140730.0,56.0079,56.0547,55.8394,55.9143,140730.0
2022-04-20 11:30:00,59.7,59.87,59.7,59.82,91210.0,55.8769,56.036,55.8769,55.9892,91210.0
2022-04-20 11:40:00,59.8,59.98,59.8,59.85,51990.0,55.9705,56.139,55.9705,56.0173,51990.0
2022-04-20 11:50:00,59.86,59.88,59.64,59.7,90070.0,56.0266,56.0454,55.8207,55.8769,90070.0
2022-04-20 12:00:00,59.73,59.74,59.6,59.61,103750.0,55.905,55.9143,55.7833,55.7926,103750.0
2022-04-20 12:10:00,59.64,59.64,59.51,59.63,73700.0,55.8207,55.8207,55.6991,55.8114,73700.0
2022-04-20 12:20:00,59.63,59.64,59.51,59.64,42200.0,55.8114,55.8207,55.6991,55.8207,42200.0
2022-04-20 12:30:00,59.64,59.9,59.62,59.78,102210.0,55.8207,56.0641,55.802,55.9518,102210.0
2022-04-20 12:40:00,59.76,59.85,59.74,59.8,85120.0,55.933,56.0173,55.9143,55.9705,85120.0
2022-04-20 12:50:00,59.83,59.96,59.83,59.94,162800.0,55.9986,56.1202,55.9986,56.1015,162800.0
2022-04-20 13:00:00,59.92,60.0,59.81,59.82,57000.0,56.0828,56.1577,55.9798,55.9892,57000.0
2022-04-20 13:10:00,59.9,60.09,59.88,60.02,74150.0,56.0641,56.2419,56.0454,56.1764,74150.0
2022-04-20 13:20:00,59.97,60.03,59.92,59.95,120300.0,56.1296,56.1858,56.0828,56.1109,120300.0
2022-04-20 13:30:00,59.93,59.98,59.87,59.95,88280.0,56.0922,56.139,56.036,56.1109,88280.0
2022-04-20 13:40:00,59.93,60.09,59.93,60.02,127740.0,56.0922,56.2419,56.0922,56.1764,127740.0
2022-04-20 13:50:00,59.99,60.02,59.94,60.02,82490.0,56.1483,56.1764,56.1015,56.1764,82490.0
2022-04-20 14:00:00,60.01,60.05,59.99,60.02,62830.0,56.167,56.2045,56.1483,56.1764,62830.0
2022-04-20 14:10:00,60.01,60.02,59.89,59.91,57000.0,56.167,56.1764,56.0547,56.0734,57000.0
2022-04-20 14:20:00,59.9,59.92,59.86,59.88,50020.0,56.0641,56.0828,56.0266,56.0454,50020.0
2022-04-20 14:30:00,59.84,59.89,59.72,59.75,45900.0,56.0079,56.0547,55.8956,55.9237,45900.0
2022-04-20 14:40:00,59.75,59.9,59.7,59.86,78730.0,55.9237,56.0641,55.8769,56.0266,78730.0
2022-04-20 14:50:00,59.86,59.87,59.63,59.74,38910.0,56.0266,56.036,55.8114,55.9143,38910.0
2022-04-20 15:00:00,59.76,59.9,59.76,59.88,183260.0,55.933,56.0641,55.933,56.0454,183260.0
2022-04-20 15:10:00,59.88,59.98,59.8,59.9,155150.0,56.0454,56.139,55.9705,56.0641,155150.0
2022-04-20 15:20:00,59.9,60.02,59.89,59.98,77390.0,56.0641,56.1764,56.0547,56.139,77390.0
2022-04-20 15:30:00,59.99,60.01,59.84,59.98,134510.0,56.1483,56.167,56.0079,56.139,134510.0
2022-04-20 15:40:00,59.99,60.15,59.94,60.11,375480.0,56.1483,56.2981,56.1015,56.2606,375480.0
2022-04-20 15:50:00,60.12,60.12,59.71,59.81,811240.0,56.27,56.27,55.8862,55.9798,811240.0
2022-04-21 09:30:00,60.44,61.13,60.35,60.96,449760.0,56.5695,57.2153,56.4853,57.0562,449760.0
2022-04-21 09:40:00,60.9,61.0,60.76,60.98,217270.0,57.0,57.0936,56.869,57.0749,217270.0
2022-04-21 09:50:00,60.97,61.1,60.88,61.09,277820.0,57.0656,57.1872,56.9813,57.1779,277820.0
2022-04-21 10:00:00,61.1,61.24,61.0,61.11,318290.0,57.1872,57.3183,57.0936,57.1966,318290.0
2022-04-21 10:10:00,61.13,61.28,61.06,61.12,369510.0,57.2153,57.3557,57.1498,57.2059,369510.0
2022-04-21 10:20:00,61.08,61.47,60.96,61.45,300840.0,57.1685,57.5335,57.0562,57.5148,300840.0
2022-04-21 10:30:00,61.44,61.59,61.32,61.36,395550.0,57.5055,57.6459,57.3931,57.4306,395550.0
2022-04-21 10:40:00,61.38,61.51,61.22,61.27,286890.0,57.4493,57.571,57.2995,57.3463,286890.0
2022-04-21 10:50:00,61.29,61.42,61.08,61.18,380620.0,57.3651,57.4867,57.1685,57.2621,380620.0
2022-04-21 11:00:00,61.16,61.19,60.94,61.01,84060.0,57.2434,57.2715,57.0375,57.103,84060.0
2022-04-21 11:10:00,61.02,61.18,61.02,61.18,201030.0,57.1124,57.2621,57.1124,57.2621,201030.0
2022-04-21 11:20:00,61.18,61.23,61.05,61.08,125480.0,57.2621,57.3089,57.1404,57.1685,125480.0
2022-04-21 11:30:00,61.08,61.11,60.94,60.94,302400.0,57.1685,57.1966,57.0375,57.0375,302400.0
2022-04-21 11:40:00,60.93,60.95,60.69,60.69,151760.0,57.0281,57.0468,56.8035,56.8035,151760.0
2022-04-21 11:50:00,60.68,60.68,60.36,60.36,94290.0,56.7941,56.7941,56.4946,56.4946,94290.0
2022-04-21 12:00:00,60.36,60.44,60.22,60.24,81960.0,56.4946,56.5695,56.3636,56.3823,81960.0
2022-04-21 12:10:00,60.23,60.31,60.13,60.17,71010.0,56.3729,56.4478,56.2793,56.3168,71010.0
2022-04-21 12:20:00,60.15,60.21,59.99,60.08,128390.0,56.2981,56.3542,56.1483,56.2325,128390.0
2022-04-21 12:30:00,60.07,60.2,59.99,60.18,119290.0,56.2232,56.3449,56.1483,56.3261,119290.0
2022-04-21 12:40:00,60.17,60.25,60.12,60.13,153050.0,56.3168,56.3917,56.27,56.2793,153050.0
2022-04-21 12:50:00,60.1,60.12,59.98,59.99,162690.0,56.2513,56.27,56.139,56.1483,162690.0
2022-04-21 13:00:00,59.98,60.04,59.89,59.97,151940.0,56.139,56.1951,56.0547,56.1296,151940.0
2022-04-21 13:10:00,59.91,60.0,59.77,59.81,85290.0,56.0734,56.1577,55.9424,55.9798,85290.0
2022-04-21 13:20:00,59.84,60.2,59.84,60.15,163380.0,56.0079,56.3449,56.0079,56.2981,163380.0
2022-04-21 13:30:00,60.16,60.21,59.9,59.94,155050.0,56.3074,56.3542,56.0641,56.1015,155050.0
2022-04-21 13:40:00,60.02,60.09,59.88,60.01,56970.0,56.1764,56.2419,56.0454,56.167,56970.0
2022-04-21 13:50:00,59.98,60.02,59.83,59.83,104290.0,56.139,56.1764,55.9986,55.9986,104290.0
2022-04-21 14:00:00,59.82,59.83,59.64,59.68,172240.0,55.9892,55.9986,55.8207,55.8582,172240.0
2022-04-21 14:10:00,59.66,59.72,59.56,59.68,87380.0,55.8394,55.8956,55.7458,55.8582,87380.0
2022-04-21 14:20:00,59.67,59.78,59.6,59.76,113020.0,55.8488,55.9518,55.7833,55.933,113020.0
2022-04-21 14:30:00,59.76,59.93,59.71,59.76,99170.0,55.933,56.0922,55.8862,55.933,99170.0
2022-04-21 14:40:00,59.78,59.79,59.53,59.54,124580.0,55.9518,55.9611,55.7178,55.7271,124580.0
2022-04-21 14:50:00,59.53,59.58,59.47,59.55,70020.0,55.7178,55.7646,55.6616,55.7365,70020.0
2022-04-21 15:00:00,59.53,59.53,59.29,59.29,113000.0,55.7178,55.7178,55.4931,55.4931,113000.0
2022-04-21 15:10:00,59.29,59.37,59.22,59.31,146640.0,55.4931,55.568,55.4276,55.5119,146640.0
2022-04-21 15:20:00,59.3,59.49,59.24,59.49,146050.0,55.5025,55.6803,55.4463,55.6803,146050.0
2022-04-21 15:30:00,59.47,59.48,59.08,59.22,329310.0,55.6616,55.671,55.2966,55.4276,329310.0
2022-04-21 15:40:00,59.23,59.31,59.07,59.07,260000.0,55.437,55.5119,55.2872,55.2872,260000.0
2022-04-21 15:50:00,59.08,59.45,59.08,59.24,932290.0,55.2966,55.6429,55.2966,55.4463,932290.0
2022-04-22 09:30:00,59.15,59.34,58.95,58.96,540860.0,55.3621,55.5399,55.1749,55.1843,540860.0
2022-04-22 09:40:00,58.91,59.24,58.82,59.24,249840.0,55.1375,55.4463,55.0532,55.4463,249840.0
2022-04-22 09:50:00,59.24,59.74,59.24,59.57,445940.0,55.4463,55.9143,55.4463,55.7552,445940.0
2022-04-22 10:00:00,59.55,59.87,59.4,59.63,226400.0,55.7365,56.036,55.5961,55.8114,226400.0
2022-04-22 10:10:00,59.62,59.62,59.17,59.21,111120.0,55.802,55.802,55.3808,55.4183,111120.0
2022-04-22 10:20:00,59.18,59.29,59.05,59.1,104100.0,55.3902,55.4931,55.2685,55.3153,104100.0
2022-04-22 10:30:00,59.08,59.44,59.03,59.21,86580.0,55.2966,55.6335,55.2498,55.4183,86580.0
2022-04-22 10:40:00,59.16,59.42,59.11,59.34,84090.0,55.3715,55.6148,55.3247,55.5399,84090.0
2022-04-22 10:50:00,59.28,59.4,59.17,59.26,91360.0,55.4838,55.5961,55.3808,55.4651,91360.0
2022-04-22 11:00:00,59.25,59.6,59.16,59.6,90310.0,55.4557,55.7833,55.3715,55.7833,90310.0
2022-04-22 11:10:00,59.58,59.64,59.4,59.56,147310.0,55.7646,55.8207,55.5961,55.7458,147310.0
2022-04-22 11:20:00,59.6,59.71,59.48,59.52,86530.0,55.7833,55.8862,55.671,55.7084,86530.0
2022-04-22 11:30:00,59.52,59.6,59.23,59.27,143290.0,55.7084,55.7833,55.437,55.4744,143290.0
2022-04-22 11:40:00,59.31,59.31,59.06,59.09,96330.0,55.5119,55.5119,55.2779,55.3059,96330.0
2022-04-22 11:50:00,59.05,59.18,59.02,59.16,220450.0,55.2685,55.3902,55.2404,55.3715,220450.0
2022-04-22 12:00:00,59.15,59.23,59.11,59.11,239330.0,55.3621,55.437,55.3247,55.3247,239330.0
2022-04-22 12:10:00,59.1,59.19,59.06,59.18,117450.0,55.3153,55.3995,55.2779,55.3902,117450.0
2022-04-22 12:20:00,59.19,59.35,59.18,59.27,78110.0,55.3995,55.5493,55.3902,55.4744,78110.0
2022-04-22 12:30:00,59.25,59.48,59.25,59.38,127400.0,55.4557,55.671,55.4557,55.5774,127400.0
2022-04-22 12:40:00,59.38,59.47,59.31,59.42,161010.0,55.5774,55.6616,55.5119,55.6148,161010.0
2022-04-22 12:50:00,59.4,59.4,59.24,59.24,127000.0,55.5961,55.5961,55.4463,55.4463,127000.0
2022-04-22 13:00:00,59.26,59.33,59.16,59.32,86250.0,55.4651,55.5306,55.3715,55.5212,86250.0
2022-04-22 13:10:00,59.31,59.48,59.31,59.4,131070.0,55.5119,55.671,55.5119,55.5961,131070.0
2022-04-22 13:20:00,59.41,59.41,59.23,59.25,127920.0,55.6055,55.6055,55.437,55.4557,127920.0
2022-04-22 13:30:00,59.24,59.33,59.21,59.24,153570.0,55.4463,55.5306,55.4183,55.4463,153570.0
2022-04-22 13:40:00,59.25,59.36,59.24,59.25,143350.0,55.4557,55.5587,55.4463,55.4557,143350.0
2022-04-22 13:50:00,59.25,59.27,59.18,59.19,338490.0,55.4557,55.4744,55.3902,55.3995,338490.0
2022-04-22 14:00:00,59.15,59.24,59.1,59.11,183750.0,55.3621,55.4463,55.3153,55.3247,183750.0
2022-04-22 14:10:00,59.11,59.25,59.05,59.25,81730.0,55.3247,55.4557,55.2685,55.4557,81730.0
2022-04-22 14:20:00,59.24,59.33,59.14,59.14,78280.0,55.4463,55.5306,55.3527,55.3527,78280.0
2022-04-22 14:30:00,59.14,59.21,59.01,59.13,164830.0,55.3527,55.4183,55.2311,55.3434,164830.0
2022-04-22 14:40:00,59.13,59.18,59.08,59.11,170800.0,55.3434,55.3902,55.2966,55.3247,170800.0
2022-04-22 14:50:00,59.11,59.13,58.96,59.03,223710.0,55.3247,55.3434,55.1843,55.2498,223710.0
2022-04-22 15:00:00,59.04,59.06,58.96,58.97,123700.0,55.2591,55.2779,55.1843,55.1936,123700.0
2022-04-22 15:10:00,58.99,59.33,58.95,59.24,232530.0,55.2124,55.5306,55.1749,55.4463,232530.0
2022-04-22 15:20:00,59.2,59.27,59.11,59.13,248390.0,55.4089,55.4744,55.3247,55.3434,248390.0
2022-04-22 15:30:00,59.13,59.44,59.13,59.36,174190.0,55.3434,55.6335,55.3434,55.5587,174190.0
2022-04-22 15:40:00,59.38,59.46,58.97,58.98,281380.0,55.5774,55.6523,55.1936,55.203,281380.0
2022-04-22 15:50:00,58.99,59.0,58.63,58.69,1292370.0,55.2124,55.2217,54.8754,54.9316,1292370.0
2022-04-25 09:30:00,58.15,58.38,57.85,58.05,1103270.0,54.4261,54.6414,54.1454,54.3325,1103270.0
2022-04-25 09:40:00,58.02,58.08,57.56,57.72,327020.0,54.3045,54.3606,53.8739,54.0237,327020.0
2022-04-25 09:50:00,57.69,57.78,57.24,57.26,568730.0,53.9956,54.0798,53.5744,53.5931,568730.0
2022-04-25 10:00:00,57.24,57.69,57.11,57.69,349150.0,53.5744,53.9956,53.4527,53.9956,349150.0
2022-04-25 10:10:00,57.7,57.78,57.37,57.72,309230.0,54.005,54.0798,53.6961,54.0237,309230.0
2022-04-25 10:20:00,57.74,58.15,57.53,58.02,460880.0,54.0424,54.4261,53.8458,54.3045,460880.0
2022-04-25 10:30:00,58.03,58.35,58.0,58.17,462060.0,54.3138,54.6133,54.2858,54.4449,462060.0
2022-04-25 10:40:00,58.19,58.38,58.1,58.27,228010.0,54.4636,54.6414,54.3793,54.5385,228010.0
2022-04-25 10:50:00,58.32,58.32,57.85,57.9,221890.0,54.5853,54.5853,54.1454,54.1922,221890.0
2022-04-25 11:00:00,57.92,57.96,57.75,57.89,126720.0,54.2109,54.2483,54.0518,54.1828,126720.0
2022-04-25 11:10:00,57.87,58.08,57.72,57.87,209730.0,54.1641,54.3606,54.0237,54.1641,209730.0
2022-04-25 11:20:00,57.89,58.19,57.86,57.86,122060.0,54.1828,54.4636,54.1547,54.1547,122060.0
2022-04-25 11:30:00,57.9,57.99,57.7,57.77,360630.0,54.1922,54.2764,54.005,54.0705,360630.0
2022-04-25 11:40:00,57.78,57.81,57.5,57.54,113320.0,54.0798,54.1079,53.8178,53.8552,113320.0
2022-04-25 11:50:00,57.5,57.65,57.5,57.61,123560.0,53.8178,53.9582,53.8178,53.9207,123560.0
2022-04-25 12:00:00,57.57,57.84,57.45,57.77,193770.0,53.8833,54.136,53.771,54.0705,193770.0
2022-04-25 12:10:00,57.76,57.99,57.74,57.77,175130.0,54.0611,54.2764,54.0424,54.0705,175130.0
2022-04-25 12:20:00,57.81,58.03,57.79,57.81,146480.0,54.1079,54.3138,54.0892,54.1079,146480.0
2022-04-25 12:30:00,57.81,58.05,57.74,57.95,332830.0,54.1079,54.3325,54.0424,54.239,332830.0
2022-04-25 12:40:00,57.96,58.12,57.85,58.07,192780.0,54.2483,54.3981,54.1454,54.3513,192780.0
2022-04-25 12:50:00,58.07,58.12,57.8,57.88,116010.0,54.3513,54.3981,54.0986,54.1734,116010.0
2022-04-25 13:00:00,57.9,57.91,57.69,57.91,121690.0,54.1922,54.2015,53.9956,54.2015,121690.0
2022-04-25 13:10:00,57.95,58.01,57.86,57.91,226480.0,54.239,54.2951,54.1547,54.2015,226480.0
2022-04-25 13:20:00,57.92,57.95,57.76,57.88,166250.0,54.2109,54.239,54.0611,54.1734,166250.0
2022-04-25 13:30:00,57.9,58.04,57.74,57.78,240800.0,54.1922,54.3232,54.0424,54.0798,240800.0
2022-04-25 13:40:00,57.8,57.98,57.8,57.95,189260.0,54.0986,54.267,54.0986,54.239,189260.0
2022-04-25 13:50:00,57.94,57.97,57.77,57.82,159880.0,54.2296,54.2577,54.0705,54.1173,159880.0
2022-04-25 14:00:00,57.83,57.87,57.61,57.86,333140.0,54.1266,54.1641,53.9207,54.1547,333140.0
2022-04-25 14:10:00,57.87,57.89,57.69,57.84,206740.0,54.1641,54.1828,53.9956,54.136,206740.0
2022-04-25 14:20:00,57.86,58.16,57.8,58.12,193160.0,54.1547,54.4355,54.0986,54.3981,193160.0
2022-04-25 14:30:00,58.18,58.23,58.12,58.13,104710.0,54.4542,54.501,54.3981,54.4074,104710.0
2022-04-25 14:40:00,58.1,58.28,58.02,58.26,172740.0,54.3793,54.5478,54.3045,54.5291,172740.0
2022-04-25 14:50:00,58.26,58.39,58.16,58.16,209330.0,54.5291,54.6508,54.4355,54.4355,209330.0
2022-04-25 15:00:00,58.17,58.2,57.82,57.92,496810.0,54.4449,54.4729,54.1173,54.2109,496810.0
2022-04-25 15:10:00,57.92,58.17,57.92,58.15,461080.0,54.2109,54.4449,54.2109,54.4261,461080.0
2022-04-25 15:20:00,58.17,58.48,58.17,58.46,276280.0,54.4449,54.735,54.4449,54.7163,276280.0
2022-04-25 15:30:00,58.45,58.55,58.39,58.53,321860.0,54.7069,54.8005,54.6508,54.7818,321860.0
2022-04-25 15:40:00,58.54,58.58,58.35,58.4,505110.0,54.7912,54.8286,54.6133,54.6601,505110.0
2022-04-25 15:50:00,58.37,58.88,58.27,58.83,2112230.0,54.6321,55.1094,54.5385,55.0626,2112230.0
2022-04-26 09:30:00,58.36,58.55,57.55,57.56,680420.0,54.6227,54.8005,53.8646,53.8739,680420.0
2022-04-26 09:40:00,57.54,57.65,57.34,57.37,376300.0,53.8552,53.9582,53.668,53.6961,376300.0
2022-04-26 09:50:00,57.34,57.44,57.19,57.31,195290.0,53.668,53.7616,53.5276,53.6399,195290.0
2022-04-26 10:00:00,57.31,57.4,56.96,57.37,228260.0,53.6399,53.7242,53.3124,53.6961,228260.0
2022-04-26 10:10:00,57.36,57.5,57.3,57.34,189680.0,53.6867,53.8178,53.6306,53.668,189680.0
2022-04-26 10:20:00,57.33,57.42,57.25,57.41,149110.0,53.6587,53.7429,53.5838,53.7335,149110.0
2022-04-26 10:30:00,57.39,57.47,57.2,57.3,160590.0,53.7148,53.7897,53.537,53.6306,160590.0
2022-04-26 10:40:00,57.28,57.41,57.12,57.41,185060.0,53.6119,53.7335,53.4621,53.7335,185060.0
2022-04-26 10:50:00,57.38,57.47,57.27,57.35,210870.0,53.7055,53.7897,53.6025,53.6774,210870.0
2022-04-26 11:00:00,57.35,57.36,57.15,57.23,254070.0,53.6774,53.6867,53.4902,53.5651,254070.0
2022-04-26 11:10:00,57.21,57.26,57.12,57.19,276100.0,53.5463,53.5931,53.4621,53.5276,276100.0
2022-04-26 11:20:00,57.19,57.43,57.18,57.39,255090.0,53.5276,53.7523,53.5183,53.7148,255090.0
2022-04-26 11:30:00,57.4,57.47,57.24,57.3,228420.0,53.7242,53.7897,53.5744,53.6306,228420.0
2022-04-26 11:40:00,57.29,57.35,57.24,57.24,287970.0,53.6212,53.6774,53.5744,53.5744,287970.0
2022-04-26 11:50:00,57.25,57.29,57.01,57.01,806920.0,53.5838,53.6212,53.3591,53.3591,806920.0
2022-04-26 12:00:00,57.02,57.09,57.0,57.09,747030.0,53.3685,53.434,53.3498,53.434,747030.0
2022-04-26 12:10:00,57.08,57.1,57.0,57.02,399990.0,53.4247,53.4434,53.3498,53.3685,399990.0
2022-04-26 12:20:00,57.02,57.17,57.0,57.1,625980.0,53.3685,53.5089,53.3498,53.4434,625980.0
2022-04-26 12:30:00,57.08,57.12,57.0,57.03,741990.0,53.4247,53.4621,53.3498,53.3779,741990.0
2022-04-26 12:40:00,57.04,57.08,57.0,57.03,319660.0,53.3872,53.4247,53.3498,53.3779,319660.0
2022-04-26 12:50:00,57.04,57.17,56.99,57.07,309450.0,53.3872,53.5089,53.3404,53.4153,309450.0
2022-04-26 13:00:00,57.1,57.1,56.82,56.85,203800.0,53.4434,53.4434,53.1813,53.2094,203800.0
2022-04-26 13:10:00,56.83,56.85,56.73,56.73,152560.0,53.1907,53.2094,53.0971,53.0971,152560.0
2022-04-26 13:20:00,56.74,56.74,56.63,56.65,173000.0,53.1064,53.1064,53.0035,53.0222,173000.0
2022-04-26 13:30:00,56.64,56.78,56.63,56.78,144000.0,53.0128,53.1439,53.0035,53.1439,144000.0
2022-04-26 13:40:00,56.8,56.98,56.8,56.86,156810.0,53.1626,53.3311,53.1626,53.2188,156810.0
2022-04-26 13:50:00,56.93,57.05,56.88,57.01,164920.0,53.2843,53.3966,53.2375,53.3591,164920.0
2022-04-26 14:00:00,57.03,57.07,56.91,56.93,208890.0,53.3779,53.4153,53.2656,53.2843,208890.0
2022-04-26 14:10:00,56.94,57.07,56.88,56.97,216350.0,53.2936,53.4153,53.2375,53.3217,216350.0
2022-04-26 14:20:00,56.96,57.09,56.9,56.98,189030.0,53.3124,53.434,53.2562,53.3311,189030.0
2022-04-26 14:30:00,56.98,57.04,56.87,56.95,190980.0,53.3311,53.3872,53.2281,53.303,190980.0
2022-04-26 14:40:00,56.91,56.93,56.73,56.8,175320.0,53.2656,53.2843,53.0971,53.1626,175320.0
2022-04-26 14:50:00,56.82,57.04,56.81,57.04,175080.0,53.1813,53.3872,53.172,53.3872,175080.0
2022-04-26 15:00:00,57.01,57.07,56.79,56.84,215800.0,53.3591,53.4153,53.1532,53.2,215800.0
2022-04-26 15:10:00,56.84,56.86,56.43,56.46,327780.0,53.2,53.2188,52.8163,52.8444,327780.0
2022-04-26 15:20:00,56.46,56.57,56.44,56.54,528430.0,52.8444,52.9473,52.8257,52.9192,528430.0
2022-04-26 15:30:00,56.54,56.61,56.34,56.6,528080.0,52.9192,52.9848,52.7321,52.9754,528080.0
2022-04-26 15:40:00,56.61,56.68,56.4,56.4,606120.0,52.9848,53.0503,52.7882,52.7882,606120.0
2022-04-26 15:50:00,56.38,56.45,55.97,55.99,3325710.0,52.7695,52.835,52.3857,52.4045,3325710.0
2022-04-27 09:30:00,55.58,56.26,55.5,56.17,744880.0,52.0207,52.6572,51.9458,52.5729,744880.0
2022-04-27 09:40:00,56.22,56.9,56.16,56.9,396720.0,52.6197,53.2562,52.5636,53.2562,396720.0
2022-04-27 09:50:00,56.92,57.01,56.52,56.64,665730.0,53.2749,53.3591,52.9005,53.0128,665730.0
2022-04-27 10:00:00,56.69,56.97,56.33,56.33,209220.0,53.0596,53.3217,52.7227,52.7227,209220.0
2022-04-27 10:10:00,56.34,56.37,55.76,55.92,222220.0,52.7321,52.7601,52.1892,52.339,222220.0
2022-04-27 10:20:00,55.92,56.24,55.8,55.87,188470.0,52.339,52.6385,52.2266,52.2922,188470.0
2022-04-27 10:30:00,55.85,56.06,55.63,56.01,176600.0,52.2734,52.47,52.0675,52.4232,176600.0
2022-04-27 10:40:00,56.04,56.4,55.95,56.33,200830.0,52.4513,52.7882,52.367,52.7227,200830.0
2022-04-27 10:50:00,56.35,56.36,56.01,56.03,146940.0,52.7414,52.7508,52.4232,52.4419,146940.0
2022-04-27 11:00:00,56.07,56.41,56.07,56.11,142840.0,52.4793,52.7976,52.4793,52.5168,142840.0
2022-04-27 11:10:00,56.08,56.26,55.98,56.19,197970.0,52.4887,52.6572,52.3951,52.5917,197970.0
2022-04-27 11:20:00,56.17,56.36,56.03,56.36,155670.0,52.5729,52.7508,52.4419,52.7508,155670.0
2022-04-27 11:30:00,56.39,56.55,56.38,56.41,268550.0,52.7789,52.9286,52.7695,52.7976,268550.0
2022-04-27 11:40:00,56.35,56.49,56.16,56.26,127990.0,52.7414,52.8724,52.5636,52.6572,127990.0
2022-04-27 11:50:00,56.27,56.28,56.04,56.2,159560.0,52.6665,52.6759,52.4513,52.601,159560.0
2022-04-27 12:00:00,56.2,56.33,56.05,56.31,77830.0,52.601,52.7227,52.4606,52.704,77830.0
2022-04-27 12:10:00,56.3,56.37,56.22,56.22,68140.0,52.6946,52.7601,52.6197,52.6197,68140.0
2022-04-27 12:20:00,56.25,56.57,56.2,56.52,179430.0,52.6478,52.9473,52.601,52.9005,179430.0
2022-04-27 12:30:00,56.58,56.62,56.42,56.5,139120.0,52.9567,52.9941,52.8069,52.8818,139120.0
2022-04-27 12:40:00,56.49,56.73,56.49,56.51,60590.0,52.8724,53.0971,52.8724,52.8912,60590.0
2022-04-27 12:50:00,56.53,56.59,56.49,56.58,88320.0,52.9099,52.966,52.8724,52.9567,88320.0
2022-04-27 13:00:00,56.57,56.69,56.25,56.49,222260.0,52.9473,53.0596,52.6478,52.8724,222260.0
2022-04-27 13:10:00,56.48,56.55,56.36,56.4,154580.0,52.8631,52.9286,52.7508,52.7882,154580.0
2022-04-27 13:20:00,56.42,56.61,56.27,56.59,79570.0,52.8069,52.9848,52.6665,52.966,79570.0
2022-04-27 13:30:00,56.62,56.63,56.38,56.41,119120.0,52.9941,53.0035,52.7695,52.7976,119120.0
2022-04-27 13:40:00,56.38,56.57,56.35,56.54,126050.0,52.7695,52.9473,52.7414,52.9192,126050.0
2022-04-27 13:50:00,56.53,56.65,56.52,56.64,122900.0,52.9099,53.0222,52.9005,53.0128,122900.0
2022-04-27 14:00:00,56.61,56.67,56.52,56.67,76130.0,52.9848,53.0409,52.9005,53.0409,76130.0
2022-04-27 14:10:00,56.69,56.77,56.51,56.57,73700.0,53.0596,53.1345,52.8912,52.9473,73700.0
2022-04-27 14:20:00,56.57,56.68,56.51,56.51,116350.0,52.9473,53.0503,52.8912,52.8912,116350.0
2022-04-27 14:30:00,56.5,56.62,56.38,56.55,95820.0,52.8818,52.9941,52.7695,52.9286,95820.0
2022-04-27 14:40:00,56.58,56.74,56.54,56.55,103720.0,52.9567,53.1064,52.9192,52.9286,103720.0
2022-04-27 14:50:00,56.58,56.58,56.22,56.25,152220.0,52.9567,52.9567,52.6197,52.6478,152220.0
2022-04-27 15:00:00,56.24,56.3,56.08,56.13,146030.0,52.6385,52.6946,52.4887,52.5355,146030.0
2022-04-27 15:10:00,56.11,56.21,56.02,56.11,240920.0,52.5168,52.6104,52.4325,52.5168,240920.0
2022-04-27 15:20:00,56.13,56.19,56.01,56.18,189880.0,52.5355,52.5917,52.4232,52.5823,189880.0
2022-04-27 15:30:00,56.17,56.2,55.92,55.99,182170.0,52.5729,52.601,52.339,52.4045,182170.0
2022-04-27 15:40:00,56.0,56.22,55.96,55.96,274430.0,52.4138,52.6197,52.3764,52.3764,274430.0
2022-04-27 15:50:00,55.91,56.04,55.84,55.96,951100.0,52.3296,52.4513,52.2641,52.3764,951100.0
2022-04-28 09:30:00,56.59,56.95,56.3,56.3,539350.0,52.966,53.303,52.6946,52.6946,539350.0
2022-04-28 09:40:00,56.3,56.59,56.06,56.36,172720.0,52.6946,52.966,52.47,52.7508,172720.0
2022-04-28 09:50:00,56.27,56.48,56.19,56.48,110740.0,52.6665,52.8631,52.5917,52.8631,110740.0
2022-04-28 10:00:00,56.43,56.43,56.19,56.28,103160.0,52.8163,52.8163,52.5917,52.6759,103160.0
2022-04-28 10:10:00,56.25,56.52,56.15,56.46,152650.0,52.6478,52.9005,52.5542,52.8444,152650.0
2022-04-28 10:20:00,56.48,56.5,56.08,56.09,128710.0,52.8631,52.8818,52.4887,52.4981,128710.0
2022-04-28 10:30:00,56.09,56.1,55.86,55.94,179910.0,52.4981,52.5074,52.2828,52.3577,179910.0
2022-04-28 10:40:00,55.91,55.97,55.8,55.85,199250.0,52.3296,52.3857,52.2266,52.2734,199250.0
2022-04-28 10:50:00,55.84,56.32,55.81,56.27,159520.0,52.2641,52.7133,52.236,52.6665,159520.0
2022-04-28 11:00:00,56.29,56.77,56.29,56.72,200700.0,52.6853,53.1345,52.6853,53.0877,200700.0
2022-04-28 11:10:00,56.72,56.85,56.67,56.82,138230.0,53.0877,53.2094,53.0409,53.1813,138230.0
2022-04-28 11:20:00,56.85,56.85,56.62,56.62,131790.0,53.2094,53.2094,52.9941,52.9941,131790.0
2022-04-28 11:30:00,56.65,56.71,56.4,56.4,125370.0,53.0222,53.0784,52.7882,52.7882,125370.0
2022-04-28 11:40:00,56.43,56.48,56.28,56.31,168650.0,52.8163,52.8631,52.6759,52.704,168650.0
2022-04-28 11:50:00,56.29,56.43,56.25,56.38,98680.0,52.6853,52.8163,52.6478,52.7695,98680.0
2022-04-28 12:00:00,56.39,56.45,56.07,56.16,204000.0,52.7789,52.835,52.4793,52.5636,204000.0
2022-04-28 12:10:00,56.18,56.6,56.18,56.58,103340.0,52.5823,52.9754,52.5823,52.9567,103340.0
2022-04-28 12:20:00,56.58,56.71,56.56,56.68,70310.0,52.9567,53.0784,52.938,53.0503,70310.0
2022-04-28 12:30:00,56.68,57.08,56.67,56.97,160060.0,53.0503,53.4247,53.0409,53.3217,160060.0
2022-04-28 12:40:00,57.0,57.14,56.97,57.04,141270.0,53.3498,53.4808,53.3217,53.3872,141270.0
2022-04-28 12:50:00,57.02,57.24,56.99,57.21,164430.0,53.3685,53.5744,53.3404,53.5463,164430.0
2022-04-28 13:00:00,57.22,57.32,57.17,57.21,76310.0,53.5557,53.6493,53.5089,53.5463,76310.0
2022-04-28 13:10:00,57.23,57.45,57.18,57.41,132610.0,53.5651,53.771,53.5183,53.7335,132610.0
2022-04-28 13:20:00,57.38,57.4,57.29,57.36,109980.0,53.7055,53.7242,53.6212,53.6867,109980.0
2022-04-28 13:30:00,57.38,57.6,57.24,57.57,124450.0,53.7055,53.9114,53.5744,53.8833,124450.0
2022-04-28 13:40:00,57.57,57.6,57.36,57.58,138110.0,53.8833,53.9114,53.6867,53.8926,138110.0
2022-04-28 13:50:00,57.56,57.63,57.49,57.63,191750.0,53.8739,53.9394,53.8084,53.9394,191750.0
2022-04-28 14:00:00,57.61,57.66,57.52,57.57,160170.0,53.9207,53.9675,53.8365,53.8833,160170.0
2022-04-28 14:10:00,57.6,57.74,57.58,57.73,114590.0,53.9114,54.0424,53.8926,54.033,114590.0
2022-04-28 14:20:00,57.74,57.8,57.65,57.8,118430.0,54.0424,54.0986,53.9582,54.0986,118430.0
2022-04-28 14:30:00,57.8,57.91,57.75,57.89,163030.0,54.0986,54.2015,54.0518,54.1828,163030.0
2022-04-28 14:40:00,57.89,58.11,57.88,58.11,178730.0,54.1828,54.3887,54.1734,54.3887,178730.0
2022-04-28 14:50:00,58.16,58.2,57.91,58.01,177470.0,54.4355,54.4729,54.2015,54.2951,177470.0
2022-04-28 15:00:00,57.97,58.32,57.94,58.32,304650.0,54.2577,54.5853,54.2296,54.5853,304650.0
2022-04-28 15:10:00,58.32,58.4,58.15,58.4,265190.0,54.5853,54.6601,54.4261,54.6601,265190.0
2022-04-28 15:20:00,58.4,58.5,58.25,58.25,277000.0,54.6601,54.7537,54.5197,54.5197,277000.0
2022-04-28 15:30:00,58.27,58.3,58.13,58.2,345430.0,54.5385,54.5665,54.4074,54.4729,345430.0
2022-04-28 15:40:00,58.22,58.29,57.96,58.06,440280.0,54.4917,54.5572,54.2483,54.3419,440280.0
2022-04-28 15:50:00,58.05,58.05,57.73,57.95,1844340.0,54.3325,54.3325,54.033,54.239,1844340.0
2022-04-29 09:30:00,57.26,57.5,56.92,57.43,403110.0,53.5931,53.8178,53.2749,53.7523,403110.0
2022-04-29 09:40:00,57.4,57.54,57.02,57.33,154150.0,53.7242,53.8552,53.3685,53.6587,154150.0
2022-04-29 09:50:00,57.36,57.82,57.17,57.75,112750.0,53.6867,54.1173,53.5089,54.0518,112750.0
2022-04-29 10:00:00,57.76,57.83,57.41,57.62,201540.0,54.0611,54.1266,53.7335,53.9301,201540.0
2022-04-29 10:10:00,57.6,57.62,57.03,57.07,168310.0,53.9114,53.9301,53.3779,53.4153,168310.0
2022-04-29 10:20:00,57.04,57.16,56.7,56.79,157010.0,53.3872,53.4995,53.069,53.1532,157010.0
2022-04-29 10:30:00,56.76,56.92,56.73,56.86,178230.0,53.1252,53.2749,53.0971,53.2188,178230.0
2022-04-29 10:40:00,56.85,56.98,56.77,56.85,146420.0,53.2094,53.3311,53.1345,53.2094,146420.0
2022-04-29 10:50:00,56.85,57.03,56.78,57.0,150660.0,53.2094,53.3779,53.1439,53.3498,150660.0
2022-04-29 11:00:00,56.97,57.12,56.85,56.91,147030.0,53.3217,53.4621,53.2094,53.2656,147030.0
2022-04-29 11:10:00,56.91,56.92,56.73,56.8,115260.0,53.2656,53.2749,53.0971,53.1626,115260.0
2022-04-29 11:20:00,56.82,56.92,56.74,56.92,122970.0,53.1813,53.2749,53.1064,53.2749,122970.0
2022-04-29 11:30:00,56.93,57.14,56.9,56.91,82730.0,53.2843,53.4808,53.2562,53.2656,82730.0
2022-04-29 11:40:00,56.9,57.1,56.88,56.93,98540.0,53.2562,53.4434,53.2375,53.2843,98540.0
2022-04-29 11:50:00,56.94,57.01,56.77,56.83,129370.0,53.2936,53.3591,53.1345,53.1907,129370.0
2022-04-29 12:00:00,56.81,56.81,56.48,56.49,150000.0,53.172,53.172,52.8631,52.8724,150000.0
2022-04-29 12:10:00,56.49,56.58,56.48,56.51,97520.0,52.8724,52.9567,52.8631,52.8912,97520.0
2022-04-29 12:20:00,56.52,56.65,56.48,56.53,58470.0,52.9005,53.0222,52.8631,52.9099,58470.0
2022-04-29 12:30:00,56.51,56.53,56.42,56.43,122000.0,52.8912,52.9099,52.8069,52.8163,122000.0
2022-04-29 12:40:00,56.42,56.45,56.29,56.4,106400.0,52.8069,52.835,52.6853,52.7882,106400.0
2022-04-29 12:50:00,56.35,56.36,56.2,56.23,169090.0,52.7414,52.7508,52.601,52.6291,169090.0
2022-04-29 13:00:00,56.27,56.4,56.25,56.27,81300.0,52.6665,52.7882,52.6478,52.6665,81300.0
2022-04-29 13:10:00,56.27,56.39,56.26,56.35,109500.0,52.6665,52.7789,52.6572,52.7414,109500.0
2022-04-29 13:20:00,56.32,56.48,56.3,56.33,419990.0,52.7133,52.8631,52.6946,52.7227,419990.0
2022-04-29 13:30:00,56.35,56.52,56.28,56.42,111930.0,52.7414,52.9005,52.6759,52.8069,111930.0
2022-04-29 13:40:00,56.39,56.39,56.19,56.24,77740.0,52.7789,52.7789,52.5917,52.6385,77740.0
2022-04-29 13:50:00,56.23,56.27,56.2,56.24,133030.0,52.6291,52.6665,52.601,52.6385,133030.0
2022-04-29 14:00:00,56.24,56.25,56.09,56.1,115390.0,52.6385,52.6478,52.4981,52.5074,115390.0
2022-04-29 14:10:00,56.09,56.31,56.07,56.14,136470.0,52.4981,52.704,52.4793,52.5449,136470.0
2022-04-29 14:20:00,56.12,56.14,56.02,56.07,126950.0,52.5261,52.5449,52.4325,52.4793,126950.0
2022-04-29 14:30:00,56.06,56.11,55.98,55.98,133510.0,52.47,52.5168,52.3951,52.3951,133510.0
2022-04-29 14:40:00,56.0,56.02,55.9,55.9,151680.0,52.4138,52.4325,52.3202,52.3202,151680.0
2022-04-29 14:50:00,55.91,56.01,55.85,55.96,129390.0,52.3296,52.4232,52.2734,52.3764,129390.0
2022-04-29 15:00:00,55.95,56.02,55.76,55.77,163010.0,52.367,52.4325,52.1892,52.1986,163010.0
2022-04-29 15:10:00,55.77,55.92,55.71,55.86,273940.0,52.1986,52.339,52.1424,52.2828,273940.0
2022-04-29 15:20:00,55.86,55.96,55.74,55.75,249410.0,52.2828,52.3764,52.1705,52.1798,249410.0
2022-04-29 15:30:00,55.77,55.9,55.71,55.79,312100.0,52.1986,52.3202,52.1424,52.2173,312100.0
2022-04-29 15:40:00,55.8,55.9,55.66,55.69,608450.0,52.2266,52.3202,52.0956,52.1237,608450.0
2022-04-29 15:50:00,55.69,55.8,55.34,55.44,2551510.0,52.1237,52.2266,51.7961,51.8897,2551510.0
2022-05-02 09:30:00,55.72,56.43,55.64,56.4,691880.0,52.1518,52.8163,52.0769,52.7882,691880.0
2022-05-02 09:40:00,56.34,56.85,56.27,56.37,721070.0,52.7321,53.2094,52.6665,52.7601,721070.0
2022-05-02 09:50:00,56.37,56.54,56.23,56.29,720770.0,52.7601,52.9192,52.6291,52.6853,720770.0
2022-05-02 10:00:00,56.3,56.54,56.05,56.13,360390.0,52.6946,52.9192,52.4606,52.5355,360390.0
2022-05-02 10:10:00,56.12,56.33,55.95,56.27,442670.0,52.5261,52.7227,52.367,52.6665,442670.0
2022-05-02 10:20:00,56.28,57.04,56.25,57.01,403630.0,52.6759,53.3872,52.6478,53.3591,403630.0
2022-05-02 10:30:00,57.03,57.18,56.93,57.04,218270.0,53.3779,53.5183,53.2843,53.3872,218270.0
2022-05-02 10:40:00,57.02,57.2,56.78,56.84,221870.0,53.3685,53.537,53.1439,53.2,221870.0
2022-05-02 10:50:00,56.81,56.89,56.64,56.71,145450.0,53.172,53.2468,53.0128,53.0784,145450.0
2022-05-02 11:00:00,56.7,56.84,56.61,56.72,195810.0,53.069,53.2,52.9848,53.0877,195810.0
2022-05-02 11:10:00,56.72,56.98,56.52,56.58,226220.0,53.0877,53.3311,52.9005,52.9567,226220.0
2022-05-02 11:20:00,56.57,56.77,56.46,56.69,187100.0,52.9473,53.1345,52.8444,53.0596,187100.0
2022-05-02 11:30:00,56.75,56.94,56.6,56.68,216120.0,53.1158,53.2936,52.9754,53.0503,216120.0
2022-05-02 11:40:00,56.65,56.71,56.49,56.66,122600.0,53.0222,53.0784,52.8724,53.0316,122600.0
2022-05-02 11:50:00,56.62,56.97,56.62,56.93,162850.0,52.9941,53.3217,52.9941,53.2843,162850.0
2022-05-02 12:00:00,56.95,57.02,56.58,56.69,144610.0,53.303,53.3685,52.9567,53.0596,144610.0
2022-05-02 12:10:00,56.76,56.99,56.72,56.99,177340.0,53.1252,53.3404,53.0877,53.3404,177340.0
2022-05-02 12:20:00,56.98,57.12,56.76,56.9,144800.0,53.3311,53.4621,53.1252,53.2562,144800.0
2022-05-02 12:30:00,56.89,57.05,56.8,56.82,139290.0,53.2468,53.3966,53.1626,53.1813,139290.0
2022-05-02 12:40:00,56.83,56.85,56.69,56.77,201830.0,53.1907,53.2094,53.0596,53.1345,201830.0
2022-05-02 12:50:00,56.75,56.8,56.54,56.58,183600.0,53.1158,53.1626,52.9192,52.9567,183600.0
2022-05-02 13:00:00,56.59,56.62,56.4,56.58,251330.0,52.966,52.9941,52.7882,52.9567,251330.0
2022-05-02 13:10:00,56.56,56.69,56.55,56.56,79320.0,52.938,53.0596,52.9286,52.938,79320.0
2022-05-02 13:20:00,56.57,56.6,56.47,56.54,173410.0,52.9473,52.9754,52.8537,52.9192,173410.0
2022-05-02 13:30:00,56.52,56.65,56.4,56.44,141140.0,52.9005,53.0222,52.7882,52.8257,141140.0
2022-05-02 13:40:00,56.44,56.48,56.16,56.18,229560.0,52.8257,52.8631,52.5636,52.5823,229560.0
2022-05-02 13:50:00,56.17,56.29,56.13,56.28,197070.0,52.5729,52.6853,52.5355,52.6759,197070.0
2022-05-02 14:00:00,56.27,56.53,56.21,56.33,190360.0,52.6665,52.9099,52.6104,52.7227,190360.0
2022-05-02 14:10:00,56.35,56.35,55.97,56.02,149450.0,52.7414,52.7414,52.3857,52.4325,149450.0
2022-05-02 14:20:00,56.03,56.14,56.0,56.08,121490.0,52.4419,52.5449,52.4138,52.4887,121490.0
2022-05-02 14:30:00,56.07,56.21,56.04,56.12,140520.0,52.4793,52.6104,52.4513,52.5261,140520.0
2022-05-02 14:40:00,56.12,56.34,55.96,56.32,213490.0,52.5261,52.7321,52.3764,52.7133,213490.0
2022-05-02 14:50:00,56.34,56.62,56.3,56.41,221880.0,52.7321,52.9941,52.6946,52.7976,221880.0
2022-05-02 15:00:00,56.44,56.83,56.38,56.76,542490.0,52.8257,53.1907,52.7695,53.1252,542490.0
2022-05-02 15:10:00,56.79,57.1,56.79,57.03,238110.0,53.1532,53.4434,53.1532,53.3779,238110.0
2022-05-02 15:20:00,57.03,57.28,57.02,57.14,189000.0,53.3779,53.6119,53.3685,53.4808,189000.0
2022-05-02 15:30:00,57.17,57.47,57.17,57.32,248140.0,53.5089,53.7897,53.5089,53.6493,248140.0
2022-05-02 15:40:00,57.32,57.47,57.18,57.46,310530.0,53.6493,53.7897,53.5183,53.7803,310530.0
2022-05-02 15:50:00,57.44,57.76,57.38,57.66,1566520.0,53.7616,54.0611,53.7055,53.9675,1566520.0
2022-05-03 09:30:00,57.6,57.73,57.18,57.45,447390.0,53.9114,54.033,53.5183,53.771,447390.0
2022-05-03 09:40:00,57.45,57.77,57.3,57.39,98770.0,53.771,54.0705,53.6306,53.7148,98770.0
2022-05-03 09:50:00,57.35,57.89,57.33,57.82,280490.0,53.6774,54.1828,53.6587,54.1173,280490.0
2022-05-03 10:00:00,57.87,58.13,57.87,57.94,273100.0,54.1641,54.4074,54.1641,54.2296,273100.0
2022-05-03 10:10:00,57.96,58.03,57.6,57.76,100590.0,54.2483,54.3138,53.9114,54.0611,100590.0
2022-05-03 10:20:00,57.74,58.0,57.68,57.95,108850.0,54.0424,54.2858,53.9862,54.239,108850.0
2022-05-03 10:30:00,57.97,58.12,57.74,57.9,335590.0,54.2577,54.3981,54.0424,54.1922,335590.0
2022-05-03 10:40:00,57.9,57.9,57.58,57.58,96970.0,54.1922,54.1922,53.8926,53.8926,96970.0
2022-05-03 10:50:00,57.6,57.8,57.55,57.8,122050.0,53.9114,54.0986,53.8646,54.0986,122050.0
2022-05-03 11:00:00,57.8,58.32,57.72,58.3,171610.0,54.0986,54.5853,54.0237,54.5665,171610.0
2022-05-03 11:10:00,58.35,58.36,58.02,58.18,211930.0,54.6133,54.6227,54.3045,54.4542,211930.0
2022-05-03 11:20:00,58.21,58.4,58.19,58.19,82050.0,54.4823,54.6601,54.4636,54.4636,82050.0
2022-05-03 11:30:00,58.21,58.25,58.06,58.06,126290.0,54.4823,54.5197,54.3419,54.3419,126290.0
2022-05-03 11:40:00,58.11,58.16,58.0,58.05,35910.0,54.3887,54.4355,54.2858,54.3325,35910.0
2022-05-03 11:50:00,58.13,58.24,58.05,58.2,77890.0,54.4074,54.5104,54.3325,54.4729,77890.0
2022-05-03 12:00:00,58.27,58.39,57.98,58.02,146920.0,54.5385,54.6508,54.267,54.3045,146920.0
2022-05-03 12:10:00,58.02,58.14,58.0,58.13,83850.0,54.3045,54.4168,54.2858,54.4074,83850.0
2022-05-03 12:20:00,58.14,58.3,58.04,58.2,220320.0,54.4168,54.5665,54.3232,54.4729,220320.0
2022-05-03 12:30:00,58.07,58.29,57.99,58.24,192850.0,54.3513,54.5572,54.2764,54.5104,192850.0
2022-05-03 12:40:00,58.18,58.34,58.17,58.25,77560.0,54.4542,54.604,54.4449,54.5197,77560.0
2022-05-03 12:50:00,58.26,58.36,58.21,58.36,64210.0,54.5291,54.6227,54.4823,54.6227,64210.0
2022-05-03 13:00:00,58.38,58.54,58.27,58.34,112600.0,54.6414,54.7912,54.5385,54.604,112600.0
2022-05-03 13:10:00,58.37,58.56,58.34,58.52,93500.0,54.6321,54.8099,54.604,54.7725,93500.0
2022-05-03 13:20:00,58.55,58.62,58.41,58.42,103680.0,54.8005,54.866,54.6695,54.6789,103680.0
2022-05-03 13:30:00,58.47,58.64,58.46,58.59,83200.0,54.7257,54.8848,54.7163,54.838,83200.0
2022-05-03 13:40:00,58.59,58.68,58.53,58.55,79230.0,54.838,54.9222,54.7818,54.8005,79230.0
2022-05-03 13:50:00,58.54,58.54,58.36,58.42,137540.0,54.7912,54.7912,54.6227,54.6789,137540.0
2022-05-03 14:00:00,58.39,58.41,58.17,58.24,171400.0,54.6508,54.6695,54.4449,54.5104,171400.0
2022-05-03 14:10:00,58.21,58.23,58.0,58.02,164100.0,54.4823,54.501,54.2858,54.3045,164100.0
2022-05-03 14:20:00,58.02,58.1,58.0,58.02,123610.0,54.3045,54.3793,54.2858,54.3045,123610.0
2022-05-03 14:30:00,58.02,58.1,57.91,57.91,114940.0,54.3045,54.3793,54.2015,54.2015,114940.0
2022-05-03 14:40:00,57.92,58.09,57.74,58.05,90090.0,54.2109,54.37,54.0424,54.3325,90090.0
2022-05-03 14:50:00,58.07,58.23,58.04,58.23,158650.0,54.3513,54.501,54.3232,54.501,158650.0
2022-05-03 15:00:00,58.19,58.35,58.13,58.3,150360.0,54.4636,54.6133,54.4074,54.5665,150360.0
2022-05-03 15:10:00,58.29,58.38,58.13,58.15,137940.0,54.5572,54.6414,54.4074,54.4261,137940.0
2022-05-03 15:20:00,58.14,58.27,58.03,58.08,208680.0,54.4168,54.5385,54.3138,54.3606,208680.0
2022-05-03 15:30:00,58.11,58.18,58.0,58.06,185670.0,54.3887,54.4542,54.2858,54.3419,185670.0
2022-05-03 15:40:00,58.05,58.11,57.98,57.98,360080.0,54.3325,54.3887,54.267,54.267,360080.0
2022-05-03 15:50:00,58.01,58.18,57.84,58.14,818260.0,54.2951,54.4542,54.136,54.4168,818260.0
2022-05-04 09:30:00,58.21,58.46,58.1,58.34,275220.0,54.4823,54.7163,54.3793,54.604,275220.0
2022-05-04 09:40:00,58.36,58.42,58.2,58.36,123050.0,54.6227,54.6789,54.4729,54.6227,123050.0
2022-05-04 09:50:00,58.36,58.6,58.33,58.38,112120.0,54.6227,54.8473,54.5946,54.6414,112120.0
2022-05-04 10:00:00,58.37,58.44,58.02,58.1,128030.0,54.6321,54.6976,54.3045,54.3793,128030.0
2022-05-04 10:10:00,58.11,58.12,57.97,57.98,200470.0,54.3887,54.3981,54.2577,54.267,200470.0
2022-05-04 10:20:00,58.01,58.2,57.94,58.15,174870.0,54.2951,54.4729,54.2296,54.4261,174870.0
2022-05-04 10:30:00,58.15,58.2,58.02,58.08,94010.0,54.4261,54.4729,54.3045,54.3606,94010.0
2022-05-04 10:40:00,58.08,58.17,58.03,58.04,127430.0,54.3606,54.4449,54.3138,54.3232,127430.0
2022-05-04 10:50:00,58.03,58.1,57.95,58.07,131980.0,54.3138,54.3793,54.239,54.3513,131980.0
2022-05-04 11:00:00,58.05,58.08,57.86,57.94,122510.0,54.3325,54.3606,54.1547,54.2296,122510.0
2022-05-04 11:10:00,57.94,57.95,57.73,57.8,148320.0,54.2296,54.239,54.033,54.0986,148320.0
2022-05-04 11:20:00,57.81,57.85,57.69,57.71,93870.0,54.1079,54.1454,53.9956,54.0143,93870.0
2022-05-04 11:30:00,57.74,57.75,57.61,57.66,82250.0,54.0424,54.0518,53.9207,53.9675,82250.0
2022-05-04 11:40:00,57.68,57.78,57.65,57.76,112610.0,53.9862,54.0798,53.9582,54.0611,112610.0
2022-05-04 11:50:00,57.72,57.92,57.69,57.83,79030.0,54.0237,54.2109,53.9956,54.1266,79030.0
2022-05-04 12:00:00,57.8,57.92,57.78,57.88,110000.0,54.0986,54.2109,54.0798,54.1734,110000.0
2022-05-04 12:10:00,57.87,58.1,57.81,58.1,116890.0,54.1641,54.3793,54.1079,54.3793,116890.0
2022-05-04 12:20:00,58.09,58.29,58.09,58.2,217020.0,54.37,54.5572,54.37,54.4729,217020.0
2022-05-04 12:30:00,58.22,58.38,58.14,58.38,227690.0,54.4917,54.6414,54.4168,54.6414,227690.0
2022-05-04 12:40:00,58.36,58.36,58.17,58.18,79210.0,54.6227,54.6227,54.4449,54.4542,79210.0
2022-05-04 12:50:00,58.16,58.21,58.05,58.15,315510.0,54.4355,54.4823,54.3325,54.4261,315510.0
2022-05-04 13:00:00,58.17,58.2,58.0,58.01,213060.0,54.4449,54.4729,54.2858,54.2951,213060.0
2022-05-04 13:10:00,58.0,58.0,57.89,57.98,220750.0,54.2858,54.2858,54.1828,54.267,220750.0
2022-05-04 13:20:00,57.99,58.0,57.88,57.97,372620.0,54.2764,54.2858,54.1734,54.2577,372620.0
2022-05-04 13:30:00,58.0,58.03,57.88,57.93,198790.0,54.2858,54.3138,54.1734,54.2202,198790.0
2022-05-04 13:40:00,57.92,57.96,57.89,57.89,61360.0,54.2109,54.2483,54.1828,54.1828,61360.0
2022-05-04 13:50:00,57.87,58.06,57.8,57.99,105110.0,54.1641,54.3419,54.0986,54.2764,105110.0
2022-05-04 14:00:00,58.12,58.56,57.81,58.22,253000.0,54.3981,54.8099,54.1079,54.4917,253000.0
2022-05-04 14:10:00,58.02,58.24,57.83,57.92,114020.0,54.3045,54.5104,54.1266,54.2109,114020.0
2022-05-04 14:20:00,57.89,58.29,57.62,58.19,112780.0,54.1828,54.5572,53.9301,54.4636,112780.0
2022-05-04 14:30:00,58.2,58.2,57.4,57.86,239590.0,54.4729,54.4729,53.7242,54.1547,239590.0
2022-05-04 14:40:00,57.84,58.85,57.75,58.68,297870.0,54.136,55.0813,54.0518,54.9222,297870.0
2022-05-04 14:50:00,58.71,59.12,58.6,59.06,397400.0,54.9503,55.334,54.8473,55.2779,397400.0
2022-05-04 15:00:00,59.14,59.5,59.08,59.43,300680.0,55.3527,55.6897,55.2966,55.6242,300680.0
2022-05-04 15:10:00,59.49,59.9,59.49,59.65,368180.0,55.6803,56.0641,55.6803,55.8301,368180.0
2022-05-04 15:20:00,59.65,59.97,59.65,59.94,235500.0,55.8301,56.1296,55.8301,56.1015,235500.0
2022-05-04 15:30:00,59.98,60.2,59.91,60.14,344790.0,56.139,56.3449,56.0734,56.2887,344790.0
2022-05-04 15:40:00,60.19,60.29,60.04,60.24,628780.0,56.3355,56.4291,56.1951,56.3823,628780.0
2022-05-04 15:50:00,60.21,60.41,60.16,60.39,1222580.0,56.3542,56.5414,56.3074,56.5227,1222580.0
2022-05-05 09:30:00,59.57,59.79,59.12,59.27,449680.0,55.7552,55.9611,55.334,55.4744,449680.0
2022-05-05 09:40:00,59.31,59.36,58.99,59.32,141310.0,55.5119,55.5587,55.2124,55.5212,141310.0
2022-05-05 09:50:00,59.31,59.31,59.0,59.09,149520.0,55.5119,55.5119,55.2217,55.3059,149520.0
2022-05-05 10:00:00,59.07,59.07,58.76,58.89,187690.0,55.2872,55.2872,54.9971,55.1188,187690.0
2022-05-05 10:10:00,58.95,59.16,58.8,58.91,218420.0,55.1749,55.3715,55.0345,55.1375,218420.0
2022-05-05 10:20:00,58.91,58.94,58.7,58.76,176460.0,55.1375,55.1656,54.9409,54.9971,176460.0
2022-05-05 10:30:00,58.79,58.93,58.62,58.63,219380.0,55.0252,55.1562,54.866,54.8754,219380.0
2022-05-05 10:40:00,58.65,58.99,58.56,58.75,266060.0,54.8941,55.2124,54.8099,54.9877,266060.0
2022-05-05 10:50:00,58.73,58.97,58.6,58.94,151560.0,54.969,55.1936,54.8473,55.1656,151560.0
2022-05-05 11:00:00,58.96,58.98,58.33,58.44,305810.0,55.1843,55.203,54.5946,54.6976,305810.0
2022-05-05 11:10:00,58.46,58.51,58.28,58.46,373440.0,54.7163,54.7631,54.5478,54.7163,373440.0
2022-05-05 11:20:00,58.45,58.59,58.38,58.54,279540.0,54.7069,54.838,54.6414,54.7912,279540.0
2022-05-05 11:30:00,58.51,58.9,58.42,58.74,200970.0,54.7631,55.1281,54.6789,54.9784,200970.0
2022-05-05 11:40:00,58.75,58.78,58.45,58.58,215190.0,54.9877,55.0158,54.7069,54.8286,215190.0
2022-05-05 11:50:00,58.59,58.59,58.17,58.22,309310.0,54.838,54.838,54.4449,54.4917,309310.0
2022-05-05 12:00:00,58.21,58.32,58.01,58.25,465220.0,54.4823,54.5853,54.2951,54.5197,465220.0
2022-05-05 12:10:00,58.24,58.57,58.22,58.42,197390.0,54.5104,54.8192,54.4917,54.6789,197390.0
2022-05-05 12:20:00,58.44,58.58,58.27,58.38,197810.0,54.6976,54.8286,54.5385,54.6414,197810.0
2022-05-05 12:30:00,58.37,58.52,58.12,58.17,132920.0,54.6321,54.7725,54.3981,54.4449,132920.0
2022-05-05 12:40:00,58.17,58.17,57.99,58.09,124780.0,54.4449,54.4449,54.2764,54.37,124780.0
2022-05-05 12:50:00,58.08,58.37,58.07,58.37,142200.0,54.3606,54.6321,54.3513,54.6321,142200.0
2022-05-05 13:00:00,58.42,58.66,58.42,58.66,108100.0,54.6789,54.9035,54.6789,54.9035,108100.0
2022-05-05 13:10:00,58.62,58.64,58.34,58.5,215750.0,54.866,54.8848,54.604,54.7537,215750.0
2022-05-05 13:20:00,58.45,58.51,58.37,58.43,96490.0,54.7069,54.7631,54.6321,54.6882,96490.0
2022-05-05 13:30:00,58.32,58.62,58.27,58.35,115490.0,54.5853,54.866,54.5385,54.6133,115490.0
2022-05-05 13:40:00,58.37,58.55,58.32,58.37,178920.0,54.6321,54.8005,54.5853,54.6321,178920.0
2022-05-05 13:50:00,58.34,58.34,58.16,58.3,296880.0,54.604,54.604,54.4355,54.5665,296880.0
2022-05-05 14:00:00,58.27,58.27,58.07,58.17,94070.0,54.5385,54.5385,54.3513,54.4449,94070.0
2022-05-05 14:10:00,58.19,58.55,58.05,58.55,1126590.0,54.4636,54.8005,54.3325,54.8005,1126590.0
2022-05-05 14:20:00,58.55,58.55,57.99,57.99,156960.0,54.8005,54.8005,54.2764,54.2764,156960.0
2022-05-05 14:30:00,58.02,58.14,57.99,58.12,222380.0,54.3045,54.4168,54.2764,54.3981,222380.0
2022-05-05 14:40:00,58.12,58.13,58.0,58.03,243600.0,54.3981,54.4074,54.2858,54.3138,243600.0
2022-05-05 14:50:00,58.04,58.24,57.99,58.06,284490.0,54.3232,54.5104,54.2764,54.3419,284490.0
2022-05-05 15:00:00,58.13,58.13,57.82,57.87,866970.0,54.4074,54.4074,54.1173,54.1641,866970.0
2022-05-05 15:10:00,57.83,57.85,57.51,57.55,400100.0,54.1266,54.1454,53.8271,53.8646,400100.0
2022-05-05 15:20:00,57.54,57.73,57.43,57.55,333180.0,53.8552,54.033,53.7523,53.8646,333180.0
2022-05-05 15:30:00,57.54,57.85,57.44,57.74,394900.0,53.8552,54.1454,53.7616,54.0424,394900.0
2022-05-05 15:40:00,57.75,57.98,57.58,57.58,625190.0,54.0518,54.267,53.8926,53.8926,625190.0
2022-05-05 15:50:00,57.6,58.27,57.6,58.16,2095040.0,53.9114,54.5385,53.9114,54.4355,2095040.0
2022-05-06 09:30:00,57.49,58.0,57.03,57.15,433520.0,53.8084,54.2858,53.3779,53.4902,433520.0
2022-05-06 09:40:00,57.2,57.34,56.94,57.13,270070.0,53.537,53.668,53.2936,53.4715,270070.0
2022-05-06 09:50:00,57.1,57.4,57.0,57.36,247650.0,53.4434,53.7242,53.3498,53.6867,247650.0
2022-05-06 10:00:00,57.4,58.1,57.35,57.99,556310.0,53.7242,54.3793,53.6774,54.2764,556310.0
2022-05-06 10:10:00,57.99,58.69,57.8,58.39,319900.0,54.2764,54.9316,54.0986,54.6508,319900.0
2022-05-06 10:20:00,58.4,58.41,58.08,58.17,217570.0,54.6601,54.6695,54.3606,54.4449,217570.0
2022-05-06 10:30:00,58.17,58.34,57.7,57.78,189670.0,54.4449,54.604,54.005,54.0798,189670.0
2022-05-06 10:40:00,57.84,58.57,57.73,58.57,159850.0,54.136,54.8192,54.033,54.8192,159850.0
2022-05-06 10:50:00,58.53,58.67,58.34,58.54,255320.0,54.7818,54.9128,54.604,54.7912,255320.0
2022-05-06 11:00:00,58.56,58.65,58.3,58.45,416360.0,54.8099,54.8941,54.5665,54.7069,416360.0
2022-05-06 11:10:00,58.48,58.74,58.24,58.68,156090.0,54.735,54.9784,54.5104,54.9222,156090.0
2022-05-06 11:20:00,58.67,58.91,58.65,58.79,145960.0,54.9128,55.1375,54.8941,55.0252,145960.0
2022-05-06 11:30:00,58.81,58.91,58.01,58.08,162810.0,55.0439,55.1375,54.2951,54.3606,162810.0
2022-05-06 11:40:00,58.04,58.32,58.04,58.24,151230.0,54.3232,54.5853,54.3232,54.5104,151230.0
2022-05-06 11:50:00,58.24,58.36,57.96,58.04,169800.0,54.5104,54.6227,54.2483,54.3232,169800.0
2022-05-06 12:00:00,58.03,58.66,58.0,58.42,109580.0,54.3138,54.9035,54.2858,54.6789,109580.0
2022-05-06 12:10:00,58.34,58.41,58.0,58.02,82540.0,54.604,54.6695,54.2858,54.3045,82540.0
2022-05-06 12:20:00,58.01,58.42,58.01,58.4,91910.0,54.2951,54.6789,54.2951,54.6601,91910.0
2022-05-06 12:30:00,58.33,58.54,58.22,58.48,117140.0,54.5946,54.7912,54.4917,54.735,117140.0
2022-05-06 12:40:00,58.47,58.68,58.36,58.52,81310.0,54.7257,54.9222,54.6227,54.7725,81310.0
2022-05-06 12:50:00,58.46,58.9,58.35,58.89,140500.0,54.7163,55.1281,54.6133,55.1188,140500.0
2022-05-06 13:00:00,58.94,59.0,58.67,58.79,123320.0,55.1656,55.2217,54.9128,55.0252,123320.0
2022-05-06 13:10:00,58.77,58.82,58.38,58.38,114960.0,55.0064,55.0532,54.6414,54.6414,114960.0
2022-05-06 13:20:00,58.39,58.57,58.35,58.45,134630.0,54.6508,54.8192,54.6133,54.7069,134630.0
2022-05-06 13:30:00,58.42,58.55,58.12,58.19,196950.0,54.6789,54.8005,54.3981,54.4636,196950.0
2022-05-06 13:40:00,58.19,58.3,58.0,58.07,275730.0,54.4636,54.5665,54.2858,54.3513,275730.0
2022-05-06 13:50:00,58.09,58.12,57.87,57.91,360710.0,54.37,54.3981,54.1641,54.2015,360710.0
2022-05-06 14:00:00,57.89,58.01,57.62,57.64,160540.0,54.1828,54.2951,53.9301,53.9488,160540.0
2022-05-06 14:10:00,57.62,57.96,57.61,57.77,250010.0,53.9301,54.2483,53.9207,54.0705,250010.0
2022-05-06 14:20:00,57.74,57.84,57.65,57.74,74510.0,54.0424,54.136,53.9582,54.0424,74510.0
2022-05-06 14:30:00,57.76,57.78,57.56,57.65,106730.0,54.0611,54.0798,53.8739,53.9582,106730.0
2022-05-06 14:40:00,57.68,57.75,57.61,57.72,102280.0,53.9862,54.0518,53.9207,54.0237,102280.0
2022-05-06 14:50:00,57.88,58.04,57.64,57.64,132330.0,54.1734,54.3232,53.9488,53.9488,132330.0
2022-05-06 15:00:00,57.6,57.78,57.5,57.57,136060.0,53.9114,54.0798,53.8178,53.8833,136060.0
2022-05-06 15:10:00,57.6,57.69,57.52,57.63,206730.0,53.9114,53.9956,53.8365,53.9394,206730.0
2022-05-06 15:20:00,57.65,57.65,57.45,57.58,452260.0,53.9582,53.9582,53.771,53.8926,452260.0
2022-05-06 15:30:00,57.58,58.08,57.52,58.05,543170.0,53.8926,54.3606,53.8365,54.3325,543170.0
2022-05-06 15:40:00,58.04,58.14,57.78,58.01,363920.0,54.3232,54.4168,54.0798,54.2951,363920.0
2022-05-06 15:50:00,58.08,58.25,57.88,58.03,975650.0,54.3606,54.5197,54.1734,54.3138,975650.0
2022-05-09 09:30:00,57.25,57.8,57.13,57.52,652090.0,53.5838,54.0986,53.4715,53.8365,652090.0
2022-05-09 09:40:00,57.57,57.64,57.29,57.49,198240.0,53.8833,53.9488,53.6212,53.8084,198240.0
2022-05-09 09:50:00,57.51,57.78,57.25,57.42,273130.0,53.8271,54.0798,53.5838,53.7429,273130.0
2022-05-09 10:00:00,57.42,57.54,57.2,57.2,164280.0,53.7429,53.8552,53.537,53.537,164280.0
2022-05-09 10:10:00,57.27,57.5,57.18,57.23,220720.0,53.6025,53.8178,53.5183,53.5651,220720.0
2022-05-09 10:20:00,57.19,57.27,56.93,56.96,303060.0,53.5276,53.6025,53.2843,53.3124,303060.0
2022-05-09 10:30:00,56.93,56.93,56.68,56.74,457560.0,53.2843,53.2843,53.0503,53.1064,457560.0
2022-05-09 10:40:00,56.76,57.18,56.74,57.08,332390.0,53.1252,53.5183,53.1064,53.4247,332390.0
2022-05-09 10:50:00,57.04,57.15,56.88,56.96,168320.0,53.3872,53.4902,53.2375,53.3124,168320.0
2022-05-09 11:00:00,56.93,57.1,56.86,57.08,185520.0,53.2843,53.4434,53.2188,53.4247,185520.0
2022-05-09 11:10:00,57.06,57.2,57.0,57.16,178490.0,53.4059,53.537,53.3498,53.4995,178490.0
2022-05-09 11:20:00,57.15,57.15,56.88,56.88,197140.0,53.4902,53.4902,53.2375,53.2375,197140.0
2022-05-09 11:30:00,56.86,56.92,56.73,56.88,418520.0,53.2188,53.2749,53.0971,53.2375,418520.0
2022-05-09 11:40:00,56.91,56.97,56.72,56.74,188110.0,53.2656,53.3217,53.0877,53.1064,188110.0
2022-05-09 11:50:00,56.73,56.88,56.62,56.65,328670.0,53.0971,53.2375,52.9941,53.0222,328670.0
2022-05-09 12:00:00,56.64,56.79,56.38,56.69,329070.0,53.0128,53.1532,52.7695,53.0596,329070.0
2022-05-09 12:10:00,56.69,56.97,56.69,56.89,454120.0,53.0596,53.3217,53.0596,53.2468,454120.0
2022-05-09 12:20:00,56.9,57.12,56.82,57.04,283310.0,53.2562,53.4621,53.1813,53.3872,283310.0
2022-05-09 12:30:00,57.04,57.24,56.8,56.8,604940.0,53.3872,53.5744,53.1626,53.1626,604940.0
2022-05-09 12:40:00,56.8,56.95,56.8,56.95,119520.0,53.1626,53.303,53.1626,53.303,119520.0
2022-05-09 12:50:00,56.92,56.93,56.65,56.65,137720.0,53.2749,53.2843,53.0222,53.0222,137720.0
2022-05-09 13:00:00,56.65,56.76,56.57,56.61,210020.0,53.0222,53.1252,52.9473,52.9848,210020.0
2022-05-09 13:10:00,56.59,56.7,56.54,56.66,98350.0,52.966,53.069,52.9192,53.0316,98350.0
2022-05-09 13:20:00,56.67,56.73,56.54,56.7,140620.0,53.0409,53.0971,52.9192,53.069,140620.0
2022-05-09 13:30:00,56.7,56.74,56.37,56.46,162990.0,53.069,53.1064,52.7601,52.8444,162990.0
2022-05-09 13:40:00,56.45,56.68,56.45,56.61,202320.0,52.835,53.0503,52.835,52.9848,202320.0
2022-05-09 13:50:00,56.56,56.6,56.32,56.42,603390.0,52.938,52.9754,52.7133,52.8069,603390.0
2022-05-09 14:00:00,56.4,56.49,56.25,56.33,176000.0,52.7882,52.8724,52.6478,52.7227,176000.0
2022-05-09 14:10:00,56.32,56.71,56.32,56.71,226950.0,52.7133,53.0784,52.7133,53.0784,226950.0
2022-05-09 14:20:00,56.67,56.7,56.47,56.53,137900.0,53.0409,53.069,52.8537,52.9099,137900.0
2022-05-09 14:30:00,56.52,56.64,56.4,56.44,327560.0,52.9005,53.0128,52.7882,52.8257,327560.0
2022-05-09 14:40:00,56.42,56.6,56.37,56.38,170990.0,52.8069,52.9754,52.7601,52.7695,170990.0
2022-05-09 14:50:00,56.36,56.77,56.26,56.74,252930.0,52.7508,53.1345,52.6572,53.1064,252930.0
2022-05-09 15:00:00,56.8,57.14,56.67,56.85,339070.0,53.1626,53.4808,53.0409,53.2094,339070.0
2022-05-09 15:10:00,56.84,57.08,56.83,56.87,181260.0,53.2,53.4247,53.1907,53.2281,181260.0
2022-05-09 15:20:00,56.85,56.85,56.57,56.61,232970.0,53.2094,53.2094,52.9473,52.9848,232970.0
2022-05-09 15:30:00,56.62,56.7,56.44,56.7,396180.0,52.9941,53.069,52.8257,53.069,396180.0
2022-05-09 15:40:00,56.66,56.68,56.23,56.26,656270.0,53.0316,53.0503,52.6291,52.6572,656270.0
2022-05-09 15:50:00,56.29,56.38,56.03,56.29,1802970.0,52.6853,52.7695,52.4419,52.6853,1802970.0
2022-05-10 09:30:00,58.06,58.19,57.63,57.91,658520.0,54.3419,54.4636,53.9394,54.2015,658520.0
2022-05-10 09:40:00,57.91,58.16,57.7,57.78,330000.0,54.2015,54.4355,54.005,54.0798,330000.0
2022-05-10 09:50:00,57.75,58.48,57.73,58.42,399140.0,54.0518,54.735,54.033,54.6789,399140.0
2022-05-10 10:00:00,58.39,58.79,58.31,58.61,455020.0,54.6508,55.0252,54.5759,54.8567,455020.0
2022-05-10 10:10:00,58.64,58.91,58.56,58.91,864470.0,54.8848,55.1375,54.8099,55.1375,864470.0
2022-05-10 10:20:00,58.9,58.91,58.37,58.47,252780.0,55.1281,55.1375,54.6321,54.7257,252780.0
2022-05-10 10:30:00,58.53,58.61,58.2,58.24,227600.0,54.7818,54.8567,54.4729,54.5104,227600.0
2022-05-10 10:40:00,58.23,58.26,57.66,57.7,363340.0,54.501,54.5291,53.9675,54.005,363340.0
2022-05-10 10:50:00,57.67,57.7,57.41,57.49,365540.0,53.9769,54.005,53.7335,53.8084,365540.0
2022-05-10 11:00:00,57.48,57.66,57.18,57.18,228200.0,53.7991,53.9675,53.5183,53.5183,228200.0
2022-05-10 11:10:00,57.21,57.53,57.18,57.52,199660.0,53.5463,53.8458,53.5183,53.8365,199660.0
2022-05-10 11:20:00,57.6,57.62,57.24,57.49,216220.0,53.9114,53.9301,53.5744,53.8084,216220.0
2022-05-10 11:30:00,57.46,57.88,57.24,57.82,196570.0,53.7803,54.1734,53.5744,54.1173,196570.0
2022-05-10 11:40:00,57.82,57.87,57.47,57.52,341420.0,54.1173,54.1641,53.7897,53.8365,341420.0
2022-05-10 11:50:00,57.49,57.67,57.32,57.57,145840.0,53.8084,53.9769,53.6493,53.8833,145840.0
2022-05-10 12:00:00,57.57,57.8,57.5,57.5,197980.0,53.8833,54.0986,53.8178,53.8178,197980.0
2022-05-10 12:10:00,57.47,57.77,57.43,57.6,108710.0,53.7897,54.0705,53.7523,53.9114,108710.0
2022-05-10 12:20:00,57.57,57.75,57.53,57.67,123680.0,53.8833,54.0518,53.8458,53.9769,123680.0
2022-05-10 12:30:00,57.65,57.74,57.38,57.52,168600.0,53.9582,54.0424,53.7055,53.8365,168600.0
2022-05-10 12:40:00,57.47,57.9,57.47,57.83,127980.0,53.7897,54.1922,53.7897,54.1266,127980.0
2022-05-10 12:50:00,57.76,57.76,57.53,57.57,100280.0,54.0611,54.0611,53.8458,53.8833,100280.0
2022-05-10 13:00:00,57.54,57.82,57.54,57.77,205960.0,53.8552,54.1173,53.8552,54.0705,205960.0
2022-05-10 13:10:00,57.74,57.82,57.61,57.62,123970.0,54.0424,54.1173,53.9207,53.9301,123970.0
2022-05-10 13:20:00,57.66,58.0,57.54,57.98,136630.0,53.9675,54.2858,53.8552,54.267,136630.0
2022-05-10 13:30:00,58.03,58.35,58.01,58.25,109300.0,54.3138,54.6133,54.2951,54.5197,109300.0
2022-05-10 13:40:00,58.3,58.99,58.3,58.88,651810.0,54.5665,55.2124,54.5665,55.1094,651810.0
2022-05-10 13:50:00,58.91,58.92,58.7,58.88,149940.0,55.1375,55.1468,54.9409,55.1094,149940.0
2022-05-10 14:00:00,58.86,58.97,58.71,58.78,178580.0,55.0907,55.1936,54.9503,55.0158,178580.0
2022-05-10 14:10:00,58.77,59.03,58.68,58.92,267570.0,55.0064,55.2498,54.9222,55.1468,267570.0
2022-05-10 14:20:00,58.9,59.02,58.58,58.78,215750.0,55.1281,55.2404,54.8286,55.0158,215750.0
2022-05-10 14:30:00,58.81,58.9,58.69,58.86,177540.0,55.0439,55.1281,54.9316,55.0907,177540.0
2022-05-10 14:40:00,58.85,59.06,58.7,58.97,156300.0,55.0813,55.2779,54.9409,55.1936,156300.0
2022-05-10 14:50:00,58.97,59.08,58.81,58.98,170260.0,55.1936,55.2966,55.0439,55.203,170260.0
2022-05-10 15:00:00,58.99,59.12,58.89,58.92,226920.0,55.2124,55.334,55.1188,55.1468,226920.0
2022-05-10 15:10:00,58.86,59.1,58.85,59.1,279850.0,55.0907,55.3153,55.0813,55.3153,279850.0
2022-05-10 15:20:00,59.1,59.1,58.68,58.82,221810.0,55.3153,55.3153,54.9222,55.0532,221810.0
2022-05-10 15:30:00,58.8,58.84,58.47,58.5,368750.0,55.0345,55.072,54.7257,54.7537,368750.0
2022-05-10 15:40:00,58.46,58.5,58.21,58.39,540820.0,54.7163,54.7537,54.4823,54.6508,540820.0
2022-05-10 15:50:00,58.21,58.42,58.04,58.14,1281170.0,54.4823,54.6789,54.3232,54.4168,1281170.0
2022-05-11 09:30:00,57.46,58.02,57.1,57.33,496250.0,53.7803,54.3045,53.4434,53.6587,496250.0
2022-05-11 09:40:00,57.23,58.37,57.12,58.36,335800.0,53.5651,54.6321,53.4621,54.6227,335800.0
2022-05-11 09:50:00,58.32,58.46,58.06,58.22,394300.0,54.5853,54.7163,54.3419,54.4917,394300.0
2022-05-11 10:00:00,58.34,58.46,57.96,57.96,158120.0,54.604,54.7163,54.2483,54.2483,158120.0
2022-05-11 10:10:00,57.88,58.22,57.82,58.2,141620.0,54.1734,54.4917,54.1173,54.4729,141620.0
2022-05-11 10:20:00,58.14,58.37,58.07,58.28,158270.0,54.4168,54.6321,54.3513,54.5478,158270.0
2022-05-11 10:30:00,58.27,58.46,58.0,58.34,197510.0,54.5385,54.7163,54.2858,54.604,197510.0
2022-05-11 10:40:00,58.37,58.47,58.07,58.16,209630.0,54.6321,54.7257,54.3513,54.4355,209630.0
2022-05-11 10:50:00,58.13,58.13,57.7,57.77,236000.0,54.4074,54.4074,54.005,54.0705,236000.0
2022-05-11 11:00:00,57.74,57.78,57.52,57.63,248530.0,54.0424,54.0798,53.8365,53.9394,248530.0
2022-05-11 11:10:00,57.63,57.82,57.3,57.38,132320.0,53.9394,54.1173,53.6306,53.7055,132320.0
2022-05-11 11:20:00,57.36,57.86,57.36,57.81,147760.0,53.6867,54.1547,53.6867,54.1079,147760.0
2022-05-11 11:30:00,57.81,58.4,57.77,58.35,119270.0,54.1079,54.6601,54.0705,54.6133,119270.0
2022-05-11 11:40:00,58.34,58.35,58.05,58.16,108170.0,54.604,54.6133,54.3325,54.4355,108170.0
2022-05-11 11:50:00,58.12,58.12,57.95,57.98,112320.0,54.3981,54.3981,54.239,54.267,112320.0
2022-05-11 12:00:00,57.96,58.04,57.81,57.85,121050.0,54.2483,54.3232,54.1079,54.1454,121050.0
2022-05-11 12:10:00,57.85,57.95,57.76,57.79,80500.0,54.1454,54.239,54.0611,54.0892,80500.0
2022-05-11 12:20:00,57.76,58.15,57.7,57.72,158330.0,54.0611,54.4261,54.005,54.0237,158330.0
2022-05-11 12:30:00,57.69,57.79,57.6,57.65,98810.0,53.9956,54.0892,53.9114,53.9582,98810.0
2022-05-11 12:40:00,57.63,57.76,57.44,57.63,147940.0,53.9394,54.0611,53.7616,53.9394,147940.0
2022-05-11 12:50:00,57.61,57.65,57.51,57.54,224830.0,53.9207,53.9582,53.8271,53.8552,224830.0
2022-05-11 13:00:00,57.54,57.54,57.28,57.35,166330.0,53.8552,53.8552,53.6119,53.6774,166330.0
2022-05-11 13:10:00,57.38,57.52,57.3,57.44,149020.0,53.7055,53.8365,53.6306,53.7616,149020.0
2022-05-11 13:20:00,57.43,57.6,57.32,57.38,111700.0,53.7523,53.9114,53.6493,53.7055,111700.0
2022-05-11 13:30:00,57.37,57.47,57.15,57.18,255490.0,53.6961,53.7897,53.4902,53.5183,255490.0
2022-05-11 13:40:00,57.15,57.21,57.12,57.18,174930.0,53.4902,53.5463,53.4621,53.5183,174930.0
2022-05-11 13:50:00,57.16,57.23,56.99,57.01,108800.0,53.4995,53.5651,53.3404,53.3591,108800.0
2022-05-11 14:00:00,57.09,57.34,57.03,57.04,359700.0,53.434,53.668,53.3779,53.3872,359700.0
2022-05-11 14:10:00,57.03,57.18,57.0,57.06,507070.0,53.3779,53.5183,53.3498,53.4059,507070.0
2022-05-11 14:20:00,57.03,57.31,57.0,57.18,419870.0,53.3779,53.6399,53.3498,53.5183,419870.0
2022-05-11 14:30:00,57.13,57.17,57.0,57.13,363260.0,53.4715,53.5089,53.3498,53.4715,363260.0
2022-05-11 14:40:00,57.16,57.29,56.99,57.02,300710.0,53.4995,53.6212,53.3404,53.3685,300710.0
2022-05-11 14:50:00,57.02,57.05,56.96,56.99,491950.0,53.3685,53.3966,53.3124,53.3404,491950.0
2022-05-11 15:00:00,56.97,57.09,56.96,57.04,514080.0,53.3217,53.434,53.3124,53.3872,514080.0
2022-05-11 15:10:00,57.0,57.23,56.99,57.18,317640.0,53.3498,53.5651,53.3404,53.5183,317640.0
2022-05-11 15:20:00,57.06,57.18,56.99,57.05,267630.0,53.4059,53.5183,53.3404,53.3966,267630.0
2022-05-11 15:30:00,57.05,57.13,56.99,57.01,355240.0,53.3966,53.4715,53.3404,53.3591,355240.0
2022-05-11 15:40:00,57.02,57.09,56.87,56.87,905060.0,53.3685,53.434,53.2281,53.2281,905060.0
2022-05-11 15:50:00,56.9,56.92,56.59,56.71,1285150.0,53.2562,53.2749,52.966,53.0784,1285150.0
2022-05-12 09:30:00,56.34,56.6,55.85,55.86,684080.0,52.7321,52.9754,52.2734,52.2828,684080.0
2022-05-12 09:40:00,55.89,56.58,55.83,56.37,285450.0,52.3109,52.9567,52.2547,52.7601,285450.0
2022-05-12 09:50:00,56.29,56.44,56.14,56.3,165540.0,52.6853,52.8257,52.5449,52.6946,165540.0
2022-05-12 10:00:00,56.24,56.81,56.14,56.81,234990.0,52.6385,53.172,52.5449,53.172,234990.0
2022-05-12 10:10:00,56.72,57.01,56.62,56.99,222400.0,53.0877,53.3591,52.9941,53.3404,222400.0
2022-05-12 10:20:00,56.93,57.19,56.91,57.05,319740.0,53.2843,53.5276,53.2656,53.3966,319740.0
2022-05-12 10:30:00,57.08,57.18,56.63,56.89,323540.0,53.4247,53.5183,53.0035,53.2468,323540.0
2022-05-12 10:40:00,56.81,56.83,56.52,56.61,219030.0,53.172,53.1907,52.9005,52.9848,219030.0
2022-05-12 10:50:00,56.65,57.05,56.65,57.02,168570.0,53.0222,53.3966,53.0222,53.3685,168570.0
2022-05-12 11:00:00,57.04,57.27,56.87,57.27,159500.0,53.3872,53.6025,53.2281,53.6025,159500.0
2022-05-12 11:10:00,57.29,57.3,56.98,57.1,165050.0,53.6212,53.6306,53.3311,53.4434,165050.0
2022-05-12 11:20:00,57.04,57.11,56.9,57.05,146790.0,53.3872,53.4527,53.2562,53.3966,146790.0
2022-05-12 11:30:00,57.08,57.13,56.77,57.06,129560.0,53.4247,53.4715,53.1345,53.4059,129560.0
2022-05-12 11:40:00,57.03,57.03,56.7,56.76,89990.0,53.3779,53.3779,53.069,53.1252,89990.0
2022-05-12 11:50:00,56.76,56.78,56.42,56.44,131780.0,53.1252,53.1439,52.8069,52.8257,131780.0
2022-05-12 12:00:00,56.44,56.53,56.35,56.51,154940.0,52.8257,52.9099,52.7414,52.8912,154940.0
2022-05-12 12:10:00,56.46,56.59,56.29,56.42,161370.0,52.8444,52.966,52.6853,52.8069,161370.0
2022-05-12 12:20:00,56.42,56.87,56.34,56.8,154760.0,52.8069,53.2281,52.7321,53.1626,154760.0
2022-05-12 12:30:00,56.81,57.1,56.81,57.1,163820.0,53.172,53.4434,53.172,53.4434,163820.0
2022-05-12 12:40:00,57.06,57.36,56.89,57.1,236820.0,53.4059,53.6867,53.2468,53.4434,236820.0
2022-05-12 12:50:00,57.15,57.18,56.94,57.02,157940.0,53.4902,53.5183,53.2936,53.3685,157940.0
2022-05-12 13:00:00,56.96,57.12,56.7,56.73,290070.0,53.3124,53.4621,53.069,53.0971,290070.0
2022-05-12 13:10:00,56.71,56.89,56.44,56.5,421140.0,53.0784,53.2468,52.8257,52.8818,421140.0
2022-05-12 13:20:00,56.5,56.6,56.4,56.49,115720.0,52.8818,52.9754,52.7882,52.8724,115720.0
2022-05-12 13:30:00,56.48,56.6,56.16,56.21,132230.0,52.8631,52.9754,52.5636,52.6104,132230.0
2022-05-12 13:40:00,56.17,56.28,55.98,55.98,262010.0,52.5729,52.6759,52.3951,52.3951,262010.0
2022-05-12 13:50:00,56.02,56.13,55.95,55.98,328310.0,52.4325,52.5355,52.367,52.3951,328310.0
2022-05-12 14:00:00,55.99,56.1,55.88,55.98,391380.0,52.4045,52.5074,52.3015,52.3951,391380.0
2022-05-12 14:10:00,55.98,56.12,55.98,56.11,227940.0,52.3951,52.5261,52.3951,52.5168,227940.0
2022-05-12 14:20:00,56.12,56.21,56.03,56.15,205710.0,52.5261,52.6104,52.4419,52.5542,205710.0
2022-05-12 14:30:00,56.11,56.19,55.96,56.03,209250.0,52.5168,52.5917,52.3764,52.4419,209250.0
2022-05-12 14:40:00,56.03,56.17,55.94,56.09,423320.0,52.4419,52.5729,52.3577,52.4981,423320.0
2022-05-12 14:50:00,56.07,56.14,55.97,56.05,312750.0,52.4793,52.5449,52.3857,52.4606,312750.0
2022-05-12 15:00:00,56.02,56.28,56.02,56.05,208700.0,52.4325,52.6759,52.4325,52.4606,208700.0
2022-05-12 15:10:00,56.09,56.43,55.94,56.41,335840.0,52.4981,52.8163,52.3577,52.7976,335840.0
2022-05-12 15:20:00,56.39,56.76,56.38,56.45,361680.0,52.7789,53.1252,52.7695,52.835,361680.0
2022-05-12 15:30:00,56.51,56.8,56.5,56.8,467350.0,52.8912,53.1626,52.8818,53.1626,467350.0
2022-05-12 15:40:00,56.81,56.86,56.52,56.62,384140.0,53.172,53.2188,52.9005,52.9941,384140.0
2022-05-12 15:50:00,56.63,57.2,56.63,57.19,1170180.0,53.0035,53.537,53.0035,53.5276,1170180.0
2022-05-13 09:30:00,57.61,57.8,57.35,57.66,376540.0,53.9207,54.0986,53.6774,53.9675,376540.0
2022-05-13 09:40:00,57.7,58.0,57.67,57.79,222490.0,54.005,54.2858,53.9769,54.0892,222490.0
2022-05-13 09:50:00,57.76,58.25,57.76,58.15,206010.0,54.0611,54.5197,54.0611,54.4261,206010.0
2022-05-13 10:00:00,58.2,58.44,58.11,58.25,215340.0,54.4729,54.6976,54.3887,54.5197,215340.0
2022-05-13 10:10:00,58.2,58.3,58.02,58.09,155510.0,54.4729,54.5665,54.3045,54.37,155510.0
2022-05-13 10:20:00,58.08,58.35,58.08,58.28,186430.0,54.3606,54.6133,54.3606,54.5478,186430.0
2022-05-13 10:30:00,58.29,58.4,58.24,58.28,268510.0,54.5572,54.6601,54.5104,54.5478,268510.0
2022-05-13 10:40:00,58.35,58.35,58.07,58.17,140540.0,54.6133,54.6133,54.3513,54.4449,140540.0
2022-05-13 10:50:00,58.16,58.4,58.14,58.38,96210.0,54.4355,54.6601,54.4168,54.6414,96210.0
2022-05-13 11:00:00,58.37,58.46,58.25,58.45,91860.0,54.6321,54.7163,54.5197,54.7069,91860.0
2022-05-13 11:10:00,58.44,58.48,58.21,58.3,102300.0,54.6976,54.735,54.4823,54.5665,102300.0
2022-05-13 11:20:00,58.32,58.49,58.31,58.4,109600.0,54.5853,54.7444,54.5759,54.6601,109600.0
2022-05-13 11:30:00,58.42,58.44,58.32,58.38,130380.0,54.6789,54.6976,54.5853,54.6414,130380.0
2022-05-13 11:40:00,58.36,58.36,58.24,58.32,134210.0,54.6227,54.6227,54.5104,54.5853,134210.0
2022-05-13 11:50:00,58.33,58.45,58.32,58.39,185010.0,54.5946,54.7069,54.5853,54.6508,185010.0
2022-05-13 12:00:00,58.4,58.7,58.4,58.7,181230.0,54.6601,54.9409,54.6601,54.9409,181230.0
2022-05-13 12:10:00,58.7,58.72,58.59,58.6,99140.0,54.9409,54.9596,54.838,54.8473,99140.0
2022-05-13 12:20:00,58.6,58.73,58.58,58.63,110140.0,54.8473,54.969,54.8286,54.8754,110140.0
2022-05-13 12:30:00,58.68,58.73,58.65,58.66,111730.0,54.9222,54.969,54.8941,54.9035,111730.0
2022-05-13 12:40:00,58.63,58.69,58.58,58.58,72150.0,54.8754,54.9316,54.8286,54.8286,72150.0
2022-05-13 12:50:00,58.56,58.63,58.35,58.63,106260.0,54.8099,54.8754,54.6133,54.8754,106260.0
2022-05-13 13:00:00,58.63,58.69,58.56,58.65,126460.0,54.8754,54.9316,54.8099,54.8941,126460.0
2022-05-13 13:10:00,58.66,58.72,58.57,58.61,152560.0,54.9035,54.9596,54.8192,54.8567,152560.0
2022-05-13 13:20:00,58.55,58.7,58.55,58.65,76960.0,54.8005,54.9409,54.8005,54.8941,76960.0
2022-05-13 13:30:00,58.66,58.68,58.52,58.52,42840.0,54.9035,54.9222,54.7725,54.7725,42840.0
2022-05-13 13:40:00,58.51,58.52,58.38,58.45,103260.0,54.7631,54.7725,54.6414,54.7069,103260.0
2022-05-13 13:50:00,58.48,58.52,58.28,58.38,69600.0,54.735,54.7725,54.5478,54.6414,69600.0
2022-05-13 14:00:00,58.33,58.33,57.95,58.1,143880.0,54.5946,54.5946,54.239,54.3793,143880.0
2022-05-13 14:10:00,58.16,58.21,58.04,58.14,73770.0,54.4355,54.4823,54.3232,54.4168,73770.0
2022-05-13 14:20:00,58.19,58.19,58.04,58.1,133210.0,54.4636,54.4636,54.3232,54.3793,133210.0
2022-05-13 14:30:00,58.1,58.32,58.1,58.14,120500.0,54.3793,54.5853,54.3793,54.4168,120500.0
2022-05-13 14:40:00,58.17,58.31,58.14,58.3,57390.0,54.4449,54.5759,54.4168,54.5665,57390.0
2022-05-13 14:50:00,58.32,58.61,58.3,58.6,105090.0,54.5853,54.8567,54.5665,54.8473,105090.0
2022-05-13 15:00:00,58.62,58.83,58.59,58.83,151850.0,54.866,55.0626,54.838,55.0626,151850.0
2022-05-13 15:10:00,58.84,59.04,58.79,59.01,213630.0,55.072,55.2591,55.0252,55.2311,213630.0
2022-05-13 15:20:00,59.0,59.12,58.9,59.12,293740.0,55.2217,55.334,55.1281,55.334,293740.0
2022-05-13 15:30:00,59.11,59.16,58.7,58.8,350340.0,55.3247,55.3715,54.9409,55.0345,350340.0
2022-05-13 15:40:00,58.77,58.83,58.56,58.69,500250.0,55.0064,55.0626,54.8099,54.9316,500250.0
2022-05-13 15:50:00,58.71,58.87,58.53,58.85,1247620.0,54.9503,55.1,54.7818,55.0813,1247620.0
2022-05-16 09:30:00,58.57,58.57,57.92,58.0,347690.0,54.8192,54.8192,54.2109,54.2858,347690.0
2022-05-16 09:40:00,57.99,58.21,57.77,57.88,197540.0,54.2764,54.4823,54.0705,54.1734,197540.0
2022-05-16 09:50:00,57.87,58.05,57.84,58.01,172510.0,54.1641,54.3325,54.136,54.2951,172510.0
2022-05-16 10:00:00,57.95,58.31,57.8,58.24,94420.0,54.239,54.5759,54.0986,54.5104,94420.0
2022-05-16 10:10:00,58.28,58.45,58.23,58.3,149600.0,54.5478,54.7069,54.501,54.5665,149600.0
2022-05-16 10:20:00,58.37,58.55,58.24,58.55,75300.0,54.6321,54.8005,54.5104,54.8005,75300.0
2022-05-16 10:30:00,58.46,58.51,58.19,58.4,121590.0,54.7163,54.7631,54.4636,54.6601,121590.0
2022-05-16 10:40:00,58.34,58.37,58.19,58.2,154900.0,54.604,54.6321,54.4636,54.4729,154900.0
2022-05-16 10:50:00,58.2,58.2,57.99,58.02,97600.0,54.4729,54.4729,54.2764,54.3045,97600.0
2022-05-16 11:00:00,57.98,58.07,57.91,58.02,51940.0,54.267,54.3513,54.2015,54.3045,51940.0
2022-05-16 11:10:00,58.0,58.1,57.98,58.08,137730.0,54.2858,54.3793,54.267,54.3606,137730.0
2022-05-16 11:20:00,57.99,58.03,57.8,57.88,75990.0,54.2764,54.3138,54.0986,54.1734,75990.0
2022-05-16 11:30:00,57.89,58.05,57.81,58.01,63510.0,54.1828,54.3325,54.1079,54.2951,63510.0
2022-05-16 11:40:00,58.0,58.33,57.94,58.33,90060.0,54.2858,54.5946,54.2296,54.5946,90060.0
2022-05-16 11:50:00,58.31,58.4,58.28,58.38,43180.0,54.5759,54.6601,54.5478,54.6414,43180.0
2022-05-16 12:00:00,58.39,58.48,58.27,58.32,65450.0,54.6508,54.735,54.5385,54.5853,65450.0
2022-05-16 12:10:00,58.28,58.31,58.19,58.22,61020.0,54.5478,54.5759,54.4636,54.4917,61020.0
2022-05-16 12:20:00,58.23,58.27,58.16,58.27,45740.0,54.501,54.5385,54.4355,54.5385,45740.0
2022-05-16 12:30:00,58.22,58.3,58.12,58.12,129800.0,54.4917,54.5665,54.3981,54.3981,129800.0
2022-05-16 12:40:00,58.11,58.24,58.07,58.23,63030.0,54.3887,54.5104,54.3513,54.501,63030.0
2022-05-16 12:50:00,58.26,58.26,58.07,58.08,87510.0,54.5291,54.5291,54.3513,54.3606,87510.0
2022-05-16 13:00:00,58.08,58.28,58.06,58.28,43770.0,54.3606,54.5478,54.3419,54.5478,43770.0
2022-05-16 13:10:00,58.3,58.45,58.29,58.29,60070.0,54.5665,54.7069,54.5572,54.5572,60070.0
2022-05-16 13:20:00,58.32,58.62,58.31,58.62,53140.0,54.5853,54.866,54.5759,54.866,53140.0
2022-05-16 13:30:00,58.66,58.75,58.65,58.75,121720.0,54.9035,54.9877,54.8941,54.9877,121720.0
2022-05-16 13:40:00,58.73,58.78,58.6,58.6,87890.0,54.969,55.0158,54.8473,54.8473,87890.0
2022-05-16 13:50:00,58.6,58.67,58.58,58.6,54330.0,54.8473,54.9128,54.8286,54.8473,54330.0
2022-05-16 14:00:00,58.55,58.75,58.49,58.71,67650.0,54.8005,54.9877,54.7444,54.9503,67650.0
2022-05-16 14:10:00,58.73,58.75,58.65,58.69,38220.0,54.969,54.9877,54.8941,54.9316,38220.0
2022-05-16 14:20:00,58.71,58.83,58.68,58.83,69180.0,54.9503,55.0626,54.9222,55.0626,69180.0
2022-05-16 14:30:00,58.85,58.91,58.77,58.85,65000.0,55.0813,55.1375,55.0064,55.0813,65000.0
2022-05-16 14:40:00,58.86,58.91,58.7,58.7,71950.0,55.0907,55.1375,54.9409,54.9409,71950.0
2022-05-16 14:50:00,58.7,58.79,58.65,58.74,59730.0,54.9409,55.0252,54.8941,54.9784,59730.0
2022-05-16 15:00:00,58.75,58.8,58.65,58.67,95640.0,54.9877,55.0345,54.8941,54.9128,95640.0
2022-05-16 15:10:00,58.63,58.63,58.38,58.43,101010.0,54.8754,54.8754,54.6414,54.6882,101010.0
2022-05-16 15:20:00,58.42,58.43,58.33,58.42,114290.0,54.6789,54.6882,54.5946,54.6789,114290.0
2022-05-16 15:30:00,58.4,58.41,58.25,58.29,115660.0,54.6601,54.6695,54.5197,54.5572,115660.0
2022-05-16 15:40:00,58.33,58.35,58.22,58.26,240700.0,54.5946,54.6133,54.4917,54.5291,240700.0
2022-05-16 15:50:00,58.39,58.49,58.16,58.26,907980.0,54.6508,54.7444,54.4355,54.5291,907980.0
2022-05-17 09:30:00,59.48,60.34,59.42,60.33,951780.0,55.671,56.4759,55.6148,56.4665,951780.0
2022-05-17 09:40:00,60.31,60.56,60.13,60.23,407980.0,56.4478,56.6818,56.2793,56.3729,407980.0
2022-05-17 09:50:00,60.21,60.29,60.02,60.1,204500.0,56.3542,56.4291,56.1764,56.2513,204500.0
2022-05-17 10:00:00,60.15,60.4,60.1,60.12,161940.0,56.2981,56.5321,56.2513,56.27,161940.0
2022-05-17 10:10:00,60.07,60.08,59.86,60.04,240980.0,56.2232,56.2325,56.0266,56.1951,240980.0
2022-05-17 10:20:00,60.04,60.15,59.93,59.93,144230.0,56.1951,56.2981,56.0922,56.0922,144230.0
2022-05-17 10:30:00,59.93,60.0,59.71,59.75,182390.0,56.0922,56.1577,55.8862,55.9237,182390.0
2022-05-17 10:40:00,59.74,59.75,59.36,59.43,384490.0,55.9143,55.9237,55.5587,55.6242,384490.0
2022-05-17 10:50:00,59.45,59.64,59.38,59.64,156620.0,55.6429,55.8207,55.5774,55.8207,156620.0
2022-05-17 11:00:00,59.64,59.83,59.6,59.83,100050.0,55.8207,55.9986,55.7833,55.9986,100050.0
2022-05-17 11:10:00,59.84,59.98,59.77,59.94,118220.0,56.0079,56.139,55.9424,56.1015,118220.0
2022-05-17 11:20:00,59.9,60.14,59.78,60.11,298530.0,56.0641,56.2887,55.9518,56.2606,298530.0
2022-05-17 11:30:00,60.12,60.34,60.1,60.33,364820.0,56.27,56.4759,56.2513,56.4665,364820.0
2022-05-17 11:40:00,60.31,60.41,60.23,60.26,462340.0,56.4478,56.5414,56.3729,56.401,462340.0
2022-05-17 11:50:00,60.28,60.36,60.25,60.28,102410.0,56.4197,56.4946,56.3917,56.4197,102410.0
2022-05-17 12:00:00,60.28,60.44,60.25,60.35,420710.0,56.4197,56.5695,56.3917,56.4853,420710.0
2022-05-17 12:10:00,60.35,60.42,60.29,60.36,124070.0,56.4853,56.5508,56.4291,56.4946,124070.0
2022-05-17 12:20:00,60.4,60.52,60.3,60.5,158370.0,56.5321,56.6444,56.4385,56.6257,158370.0
2022-05-17 12:30:00,60.52,60.52,60.4,60.44,76970.0,56.6444,56.6444,56.5321,56.5695,76970.0
2022-05-17 12:40:00,60.46,60.67,60.46,60.65,111260.0,56.5882,56.7848,56.5882,56.766,111260.0
2022-05-17 12:50:00,60.63,60.65,60.46,60.46,160460.0,56.7473,56.766,56.5882,56.5882,160460.0
2022-05-17 13:00:00,60.46,60.55,60.3,60.5,149800.0,56.5882,56.6725,56.4385,56.6257,149800.0
2022-05-17 13:10:00,60.52,60.63,60.49,60.59,97060.0,56.6444,56.7473,56.6163,56.7099,97060.0
2022-05-17 13:20:00,60.59,60.63,60.51,60.54,57220.0,56.7099,56.7473,56.635,56.6631,57220.0
2022-05-17 13:30:00,60.51,60.57,60.44,60.46,61860.0,56.635,56.6912,56.5695,56.5882,61860.0
2022-05-17 13:40:00,60.47,60.49,60.28,60.34,148160.0,56.5976,56.6163,56.4197,56.4759,148160.0
2022-05-17 13:50:00,60.35,60.36,60.2,60.22,294430.0,56.4853,56.4946,56.3449,56.3636,294430.0
2022-05-17 14:00:00,60.25,60.43,60.02,60.29,379260.0,56.3917,56.5601,56.1764,56.4291,379260.0
2022-05-17 14:10:00,60.36,60.37,59.95,60.03,144890.0,56.4946,56.504,56.1109,56.1858,144890.0
2022-05-17 14:20:00,60.07,60.1,59.72,60.0,255010.0,56.2232,56.2513,55.8956,56.1577,255010.0
2022-05-17 14:30:00,59.99,60.2,59.85,60.2,150560.0,56.1483,56.3449,56.0173,56.3449,150560.0
2022-05-17 14:40:00,60.42,60.66,60.31,60.65,137380.0,56.5508,56.7754,56.4478,56.766,137380.0
2022-05-17 14:50:00,60.65,60.67,60.44,60.47,670940.0,56.766,56.7848,56.5695,56.5976,670940.0
2022-05-17 15:00:00,60.48,60.72,60.48,60.69,458970.0,56.6069,56.8316,56.6069,56.8035,458970.0
2022-05-17 15:10:00,60.69,60.73,60.58,60.71,240840.0,56.8035,56.8409,56.7005,56.8222,240840.0
2022-05-17 15:20:00,60.72,60.83,60.69,60.81,200230.0,56.8316,56.9345,56.8035,56.9158,200230.0
2022-05-17 15:30:00,60.82,60.9,60.7,60.71,274800.0,56.9252,57.0,56.8128,56.8222,274800.0
2022-05-17 15:40:00,60.71,60.8,60.44,60.52,424360.0,56.8222,56.9064,56.5695,56.6444,424360.0
2022-05-17 15:50:00,60.59,60.85,60.52,60.82,1146990.0,56.7099,56.9532,56.6444,56.9252,1146990.0
2022-05-18 09:30:00,60.0,60.07,59.7,59.93,773080.0,56.1577,56.2232,55.8769,56.0922,773080.0
2022-05-18 09:40:00,59.89,60.0,59.75,59.88,266700.0,56.0547,56.1577,55.9237,56.0454,266700.0
2022-05-18 09:50:00,59.9,60.03,59.86,59.97,336280.0,56.0641,56.1858,56.0266,56.1296,336280.0
2022-05-18 10:00:00,60.0,60.04,59.92,59.95,577320.0,56.1577,56.1951,56.0828,56.1109,577320.0
2022-05-18 10:10:00,59.93,60.02,59.85,59.95,213370.0,56.0922,56.1764,56.0173,56.1109,213370.0
2022-05-18 10:20:00,59.93,60.03,59.8,59.82,464670.0,56.0922,56.1858,55.9705,55.9892,464670.0
2022-05-18 10:30:00,59.77,59.89,59.62,59.64,199930.0,55.9424,56.0547,55.802,55.8207,199930.0
2022-05-18 10:40:00,59.61,59.97,59.61,59.89,149250.0,55.7926,56.1296,55.7926,56.0547,149250.0
2022-05-18 10:50:00,59.84,59.84,59.67,59.78,103820.0,56.0079,56.0079,55.8488,55.9518,103820.0
2022-05-18 11:00:00,59.71,59.82,59.3,59.37,500850.0,55.8862,55.9892,55.5025,55.568,500850.0
2022-05-18 11:10:00,59.35,59.37,59.15,59.21,151250.0,55.5493,55.568,55.3621,55.4183,151250.0
2022-05-18 11:20:00,59.17,59.2,58.94,59.01,147180.0,55.3808,55.4089,55.1656,55.2311,147180.0
2022-05-18 11:30:00,59.0,59.14,58.86,59.1,119860.0,55.2217,55.3527,55.0907,55.3153,119860.0
2022-05-18 11:40:00,59.1,59.26,59.08,59.15,77160.0,55.3153,55.4651,55.2966,55.3621,77160.0
2022-05-18 11:50:00,59.12,59.15,58.74,58.74,265720.0,55.334,55.3621,54.9784,54.9784,265720.0
2022-05-18 12:00:00,58.73,58.78,58.51,58.6,223610.0,54.969,55.0158,54.7631,54.8473,223610.0
2022-05-18 12:10:00,58.59,58.72,58.55,58.55,227670.0,54.838,54.9596,54.8005,54.8005,227670.0
2022-05-18 12:20:00,58.55,58.56,58.46,58.48,102490.0,54.8005,54.8099,54.7163,54.735,102490.0
2022-05-18 12:30:00,58.44,58.54,58.38,58.52,42870.0,54.6976,54.7912,54.6414,54.7725,42870.0
2022-05-18 12:40:00,58.51,58.62,58.43,58.62,97770.0,54.7631,54.866,54.6882,54.866,97770.0
2022-05-18 12:50:00,58.63,58.69,58.58,58.69,66050.0,54.8754,54.9316,54.8286,54.9316,66050.0
2022-05-18 13:00:00,58.71,58.71,58.3,58.3,128180.0,54.9503,54.9503,54.5665,54.5665,128180.0
2022-05-18 13:10:00,58.28,58.33,58.2,58.25,220220.0,54.5478,54.5946,54.4729,54.5197,220220.0
2022-05-18 13:20:00,58.25,58.27,57.94,58.01,354630.0,54.5197,54.5385,54.2296,54.2951,354630.0
2022-05-18 13:30:00,58.0,58.06,57.9,58.02,369780.0,54.2858,54.3419,54.1922,54.3045,369780.0
2022-05-18 13:40:00,58.01,58.01,57.8,57.82,169000.0,54.2951,54.2951,54.0986,54.1173,169000.0
2022-05-18 13:50:00,57.8,57.88,57.61,57.69,185330.0,54.0986,54.1734,53.9207,53.9956,185330.0
2022-05-18 14:00:00,57.71,57.76,57.6,57.68,339870.0,54.0143,54.0611,53.9114,53.9862,339870.0
2022-05-18 14:10:00,57.68,57.72,57.51,57.63,179970.0,53.9862,54.0237,53.8271,53.9394,179970.0
2022-05-18 14:20:00,57.6,57.68,57.56,57.68,241500.0,53.9114,53.9862,53.8739,53.9862,241500.0
2022-05-18 14:30:00,57.67,57.68,57.37,57.46,244970.0,53.9769,53.9862,53.6961,53.7803,244970.0
2022-05-18 14:40:00,57.48,57.5,57.2,57.37,476810.0,53.7991,53.8178,53.537,53.6961,476810.0
2022-05-18 14:50:00,57.3,57.35,56.97,57.01,490110.0,53.6306,53.6774,53.3217,53.3591,490110.0
2022-05-18 15:00:00,57.01,57.07,56.95,56.98,583600.0,53.3591,53.4153,53.303,53.3311,583600.0
2022-05-18 15:10:00,56.97,57.14,56.97,57.0,350530.0,53.3217,53.4808,53.3217,53.3498,350530.0
2022-05-18 15:20:00,56.98,57.0,56.84,56.94,555340.0,53.3311,53.3498,53.2,53.2936,555340.0
2022-05-18 15:30:00,56.92,57.27,56.92,57.23,750600.0,53.2749,53.6025,53.2749,53.5651,750600.0
2022-05-18 15:40:00,57.23,57.28,56.9,57.0,1058560.0,53.5651,53.6119,53.2562,53.3498,1058560.0
2022-05-18 15:50:00,56.97,57.13,56.62,57.06,2024470.0,53.3217,53.4715,52.9941,53.4059,2024470.0
2022-05-19 09:30:00,55.8,56.08,55.4,55.64,1304600.0,52.2266,52.4887,51.8523,52.0769,1304600.0
2022-05-19 09:40:00,55.66,55.69,54.14,54.18,770550.0,52.0956,52.1237,50.6729,50.7104,770550.0
2022-05-19 09:50:00,54.17,54.58,53.9,54.45,1019300.0,50.701,51.0848,50.4483,50.9631,1019300.0
2022-05-19 10:00:00,54.47,55.31,54.42,55.01,664610.0,50.9818,51.768,50.935,51.4872,664610.0
2022-05-19 10:10:00,55.02,55.43,54.93,54.94,516030.0,51.4966,51.8803,51.4123,51.4217,516030.0
2022-05-19 10:20:00,54.96,55.23,54.37,54.58,362180.0,51.4404,51.6931,50.8882,51.0848,362180.0
2022-05-19 10:30:00,54.53,54.9,54.4,54.49,203930.0,51.038,51.3843,50.9163,51.0005,203930.0
2022-05-19 10:40:00,54.46,54.8,54.46,54.55,238770.0,50.9724,51.2907,50.9724,51.0567,238770.0
2022-05-19 10:50:00,54.63,55.13,54.58,54.97,151820.0,51.1316,51.5995,51.0848,51.4498,151820.0
2022-05-19 11:00:00,55.01,55.05,54.76,55.0,232620.0,51.4872,51.5247,51.2532,51.4779,232620.0
2022-05-19 11:10:00,55.0,55.11,54.8,55.01,303690.0,51.4779,51.5808,51.2907,51.4872,303690.0
2022-05-19 11:20:00,54.97,55.08,54.89,54.96,223890.0,51.4498,51.5527,51.3749,51.4404,223890.0
2022-05-19 11:30:00,54.98,55.43,54.95,55.42,526780.0,51.4591,51.8803,51.4311,51.871,526780.0
2022-05-19 11:40:00,55.42,55.68,55.42,55.53,443610.0,51.871,52.1143,51.871,51.9739,443610.0
2022-05-19 11:50:00,55.55,55.55,55.24,55.33,286440.0,51.9926,51.9926,51.7025,51.7867,286440.0
2022-05-19 12:00:00,55.31,55.34,55.23,55.33,152210.0,51.768,51.7961,51.6931,51.7867,152210.0
2022-05-19 12:10:00,55.35,55.4,55.17,55.19,160800.0,51.8055,51.8523,51.637,51.6557,160800.0
2022-05-19 12:20:00,55.16,55.43,55.05,55.37,383190.0,51.6276,51.8803,51.5247,51.8242,383190.0
2022-05-19 12:30:00,55.41,55.41,55.21,55.25,158410.0,51.8616,51.8616,51.6744,51.7119,158410.0
2022-05-19 12:40:00,55.26,55.26,55.14,55.22,297140.0,51.7212,51.7212,51.6089,51.6838,297140.0
2022-05-19 12:50:00,55.24,55.34,55.11,55.23,203530.0,51.7025,51.7961,51.5808,51.6931,203530.0
2022-05-19 13:00:00,55.24,55.36,55.14,55.18,381670.0,51.7025,51.8148,51.6089,51.6463,381670.0
2022-05-19 13:10:00,55.13,55.14,54.8,55.01,202490.0,51.5995,51.6089,51.2907,51.4872,202490.0
2022-05-19 13:20:00,55.01,55.07,54.87,54.88,261080.0,51.4872,51.5434,51.3562,51.3656,261080.0
2022-05-19 13:30:00,54.9,55.05,54.86,55.03,289040.0,51.3843,51.5247,51.3468,51.5059,289040.0
2022-05-19 13:40:00,55.05,55.14,54.75,54.75,254410.0,51.5247,51.6089,51.2439,51.2439,254410.0
2022-05-19 13:50:00,54.75,55.36,54.73,55.31,267270.0,51.2439,51.8148,51.2252,51.768,267270.0
2022-05-19 14:00:00,55.31,55.31,55.06,55.12,206700.0,51.768,51.768,51.534,51.5902,206700.0
2022-05-19 14:10:00,55.12,55.22,55.0,55.04,589030.0,51.5902,51.6838,51.4779,51.5153,589030.0
2022-05-19 14:20:00,55.04,55.23,55.01,55.04,159160.0,51.5153,51.6931,51.4872,51.5153,159160.0
2022-05-19 14:30:00,55.04,55.35,54.99,55.22,366710.0,51.5153,51.8055,51.4685,51.6838,366710.0
2022-05-19 14:40:00,55.2,55.46,54.99,55.45,265670.0,51.6651,51.9084,51.4685,51.899,265670.0
2022-05-19 14:50:00,55.46,55.6,55.39,55.58,354820.0,51.9084,52.0394,51.8429,52.0207,354820.0
2022-05-19 15:00:00,55.6,55.77,55.47,55.47,548150.0,52.0394,52.1986,51.9178,51.9178,548150.0
2022-05-19 15:10:00,55.46,55.46,55.02,55.04,622020.0,51.9084,51.9084,51.4966,51.5153,622020.0
2022-05-19 15:20:00,55.04,55.05,54.9,54.92,412600.0,51.5153,51.5247,51.3843,51.403,412600.0
2022-05-19 15:30:00,54.9,54.94,54.55,54.74,789920.0,51.3843,51.4217,51.0567,51.2345,789920.0
2022-05-19 15:40:00,54.76,55.0,54.7,54.8,697700.0,51.2532,51.4779,51.1971,51.2907,697700.0
2022-05-19 15:50:00,54.84,54.85,54.54,54.62,1846460.0,51.3281,51.3375,51.0473,51.1222,1846460.0
2022-05-20 09:30:00,55.39,55.5,54.82,55.0,1228760.0,51.8429,51.9458,51.3094,51.4779,1228760.0
2022-05-20 09:40:00,54.99,55.18,54.87,54.91,401160.0,51.4685,51.6463,51.3562,51.3936,401160.0
2022-05-20 09:50:00,54.95,55.03,54.82,54.95,216210.0,51.4311,51.5059,51.3094,51.4311,216210.0
2022-05-20 10:00:00,54.97,54.99,54.53,54.57,351130.0,51.4498,51.4685,51.038,51.0754,351130.0
2022-05-20 10:10:00,54.58,54.6,54.44,54.48,298900.0,51.0848,51.1035,50.9537,50.9912,298900.0
2022-05-20 10:20:00,54.48,54.62,54.35,54.57,226780.0,50.9912,51.1222,50.8695,51.0754,226780.0
2022-05-20 10:30:00,54.57,54.62,54.42,54.46,239260.0,51.0754,51.1222,50.935,50.9724,239260.0
2022-05-20 10:40:00,54.48,54.61,54.4,54.4,465270.0,50.9912,51.1128,50.9163,50.9163,465270.0
2022-05-20 10:50:00,54.33,54.33,53.84,53.9,214380.0,50.8508,50.8508,50.3922,50.4483,214380.0
2022-05-20 11:00:00,53.88,53.89,53.55,53.65,609010.0,50.4296,50.4389,50.1207,50.2143,609010.0
2022-05-20 11:10:00,53.64,53.68,53.43,53.43,317100.0,50.205,50.2424,50.0084,50.0084,317100.0
2022-05-20 11:20:00,53.45,53.49,53.28,53.38,466940.0,50.0271,50.0646,49.868,49.9616,466940.0
2022-05-20 11:30:00,53.37,53.5,53.2,53.22,811010.0,49.9522,50.0739,49.7931,49.8119,811010.0
2022-05-20 11:40:00,53.21,53.31,53.06,53.2,440690.0,49.8025,49.8961,49.6621,49.7931,440690.0
2022-05-20 11:50:00,53.2,53.22,53.07,53.08,263540.0,49.7931,49.8119,49.6715,49.6808,263540.0
2022-05-20 12:00:00,53.08,53.12,52.75,52.75,295540.0,49.6808,49.7183,49.372,49.372,295540.0
2022-05-20 12:10:00,52.75,52.78,52.48,52.49,657300.0,49.372,49.4,49.1192,49.1286,657300.0
2022-05-20 12:20:00,52.48,52.67,52.43,52.43,537060.0,49.1192,49.2971,49.0724,49.0724,537060.0
2022-05-20 12:30:00,52.43,52.54,52.2,52.25,367530.0,49.0724,49.1754,48.8572,48.904,367530.0
2022-05-20 12:40:00,52.22,52.24,51.91,51.97,745680.0,48.8759,48.8946,48.5857,48.6419,745680.0
2022-05-20 12:50:00,51.97,52.12,51.91,52.01,895640.0,48.6419,48.7823,48.5857,48.6793,895640.0
2022-05-20 13:00:00,52.01,52.02,51.66,51.71,822630.0,48.6793,48.6887,48.3518,48.3986,822630.0
2022-05-20 13:10:00,51.7,51.74,51.36,51.43,802610.0,48.3892,48.4266,48.071,48.1365,802610.0
2022-05-20 13:20:00,51.42,51.43,51.25,51.25,955490.0,48.1271,48.1365,47.968,47.968,955490.0
2022-05-20 13:30:00,51.26,51.88,51.24,51.81,899430.0,47.9774,48.5577,47.9587,48.4922,899430.0
2022-05-20 13:40:00,51.83,52.33,51.77,52.27,273310.0,48.5109,48.9789,48.4547,48.9227,273310.0
2022-05-20 13:50:00,52.28,52.55,52.23,52.48,222180.0,48.9321,49.1848,48.8853,49.1192,222180.0
2022-05-20 14:00:00,52.48,52.51,52.18,52.29,298080.0,49.1192,49.1473,48.8385,48.9414,298080.0
2022-05-20 14:10:00,52.33,52.4,52.1,52.17,158190.0,48.9789,49.0444,48.7636,48.8291,158190.0
2022-05-20 14:20:00,52.16,52.38,52.12,52.37,219800.0,48.8197,49.0256,48.7823,49.0163,219800.0
2022-05-20 14:30:00,52.35,52.44,52.19,52.25,265550.0,48.9976,49.0818,48.8478,48.904,265550.0
2022-05-20 14:40:00,52.25,52.52,52.25,52.48,220060.0,48.904,49.1567,48.904,49.1192,220060.0
2022-05-20 14:50:00,52.5,52.69,52.44,52.46,271960.0,49.138,49.3158,49.0818,49.1005,271960.0
2022-05-20 15:00:00,52.45,52.58,52.35,52.38,283100.0,49.0912,49.2128,48.9976,49.0256,283100.0
2022-05-20 15:10:00,52.39,52.61,52.32,52.55,250120.0,49.035,49.2409,48.9695,49.1848,250120.0
2022-05-20 15:20:00,52.55,53.14,52.55,53.14,430830.0,49.1848,49.737,49.1848,49.737,430830.0
2022-05-20 15:30:00,53.12,53.83,53.06,53.67,468480.0,49.7183,50.3828,49.6621,50.233,468480.0
2022-05-20 15:40:00,53.67,53.98,53.57,53.8,659780.0,50.233,50.5232,50.1394,50.3547,659780.0
2022-05-20 15:50:00,53.85,54.42,53.83,54.33,2449370.0,50.4015,50.935,50.3828,50.8508,2449370.0
2022-05-23 09:30:00,52.4,52.49,51.57,51.69,2736700.0,49.0444,49.1286,48.2675,48.3798,2736700.0
2022-05-23 09:40:00,51.68,52.13,51.55,51.79,1489120.0,48.3705,48.7917,48.2488,48.4734,1489120.0
2022-05-23 09:50:00,51.81,52.0,51.57,51.76,1002650.0,48.4922,48.67,48.2675,48.4454,1002650.0
2022-05-23 10:00:00,51.74,51.82,51.43,51.72,652010.0,48.4266,48.5015,48.1365,48.4079,652010.0
2022-05-23 10:10:00,51.74,52.08,51.69,51.99,618060.0,48.4266,48.7449,48.3798,48.6606,618060.0
2022-05-23 10:20:00,51.96,52.21,51.79,52.16,430780.0,48.6325,48.8665,48.4734,48.8197,430780.0
2022-05-23 10:30:00,52.16,52.52,52.06,52.35,515110.0,48.8197,49.1567,48.7261,48.9976,515110.0
2022-05-23 10:40:00,52.34,52.49,52.2,52.26,756780.0,48.9882,49.1286,48.8572,48.9133,756780.0
2022-05-23 10:50:00,52.24,52.35,52.1,52.31,644280.0,48.8946,48.9976,48.7636,48.9601,644280.0
2022-05-23 11:00:00,52.32,52.74,52.27,52.61,753620.0,48.9695,49.3626,48.9227,49.2409,753620.0
2022-05-23 11:10:00,52.63,53.14,52.58,53.12,969500.0,49.2596,49.737,49.2128,49.7183,969500.0
2022-05-23 11:20:00,53.1,53.4,53.06,53.38,833600.0,49.6995,49.9803,49.6621,49.9616,833600.0
2022-05-23 11:30:00,53.4,53.56,53.19,53.22,947410.0,49.9803,50.1301,49.7838,49.8119,947410.0
2022-05-23 11:40:00,53.27,53.27,52.87,52.87,379580.0,49.8587,49.8587,49.4843,49.4843,379580.0
2022-05-23 11:50:00,52.88,52.91,52.76,52.82,941190.0,49.4936,49.5217,49.3813,49.4375,941190.0
2022-05-23 12:00:00,52.8,52.91,52.8,52.87,642350.0,49.4188,49.5217,49.4188,49.4843,642350.0
2022-05-23 12:10:00,52.88,52.91,52.79,52.88,418550.0,49.4936,49.5217,49.4094,49.4936,418550.0
2022-05-23 12:20:00,52.88,52.91,52.74,52.74,312000.0,49.4936,49.5217,49.3626,49.3626,312000.0
2022-05-23 12:30:00,52.75,52.78,52.63,52.71,451900.0,49.372,49.4,49.2596,49.3345,451900.0
2022-05-23 12:40:00,52.7,52.72,52.5,52.52,376550.0,49.3252,49.3439,49.138,49.1567,376550.0
2022-05-23 12:50:00,52.55,52.58,52.47,52.47,893140.0,49.1848,49.2128,49.1099,49.1099,893140.0
2022-05-23 13:00:00,52.48,52.52,52.38,52.48,256440.0,49.1192,49.1567,49.0256,49.1192,256440.0
2022-05-23 13:10:00,52.48,52.55,52.34,52.35,575270.0,49.1192,49.1848,48.9882,48.9976,575270.0
2022-05-23 13:20:00,52.35,52.35,52.09,52.09,1017890.0,48.9976,48.9976,48.7542,48.7542,1017890.0
2022-05-23 13:30:00,52.1,52.1,51.97,51.99,891520.0,48.7636,48.7636,48.6419,48.6606,891520.0
2022-05-23 13:40:00,51.98,52.11,51.93,52.07,752450.0,48.6513,48.7729,48.6045,48.7355,752450.0
2022-05-23 13:50:00,52.06,52.07,51.97,52.02,719570.0,48.7261,48.7355,48.6419,48.6887,719570.0
2022-05-23 14:00:00,52.02,52.18,51.96,52.16,929380.0,48.6887,48.8385,48.6325,48.8197,929380.0
2022-05-23 14:10:00,52.18,52.71,52.15,52.7,387770.0,48.8385,49.3345,48.8104,49.3252,387770.0
2022-05-23 14:20:00,52.74,52.82,52.56,52.6,548750.0,49.3626,49.4375,49.1941,49.2316,548750.0
2022-05-23 14:30:00,52.61,52.68,52.56,52.61,673470.0,49.2409,49.3064,49.1941,49.2409,673470.0
2022-05-23 14:40:00,52.61,52.89,52.5,52.77,753170.0,49.2409,49.503,49.138,49.3907,753170.0
2022-05-23 14:50:00,52.76,52.9,52.3,52.43,739070.0,49.3813,49.5123,48.9508,49.0724,739070.0
2022-05-23 15:00:00,52.41,52.45,51.99,52.39,1421980.0,49.0537,49.0912,48.6606,49.035,1421980.0
2022-05-23 15:10:00,52.39,52.49,52.22,52.47,622220.0,49.035,49.1286,48.8759,49.1099,622220.0
2022-05-23 15:20:00,52.44,52.55,52.31,52.49,479070.0,49.0818,49.1848,48.9601,49.1286,479070.0
2022-05-23 15:30:00,52.47,52.79,51.8,51.84,2461560.0,49.1099,49.4094,48.4828,48.5202,2461560.0
2022-05-23 15:40:00,51.89,52.29,51.86,52.05,1612810.0,48.567,48.9414,48.5389,48.7168,1612810.0
2022-05-23 15:50:00,52.13,52.67,52.13,52.64,2484320.0,48.7917,49.2971,48.7917,49.269,2484320.0
2022-05-24 09:30:00,52.67,52.67,51.84,51.92,781310.0,49.2971,49.2971,48.5202,48.5951,781310.0
2022-05-24 09:40:00,51.91,52.21,51.66,52.16,560930.0,48.5857,48.8665,48.3518,48.8197,560930.0
2022-05-24 09:50:00,52.13,52.34,52.03,52.09,312380.0,48.7917,48.9882,48.6981,48.7542,312380.0
2022-05-24 10:00:00,52.09,52.15,51.8,51.88,291100.0,48.7542,48.8104,48.4828,48.5577,291100.0
2022-05-24 10:10:00,51.82,52.02,51.62,51.64,347500.0,48.5015,48.6887,48.3143,48.333,347500.0
2022-05-24 10:20:00,51.66,52.19,51.66,52.16,290590.0,48.3518,48.8478,48.3518,48.8197,290590.0
2022-05-24 10:30:00,52.15,52.26,52.03,52.09,261030.0,48.8104,48.9133,48.6981,48.7542,261030.0
2022-05-24 10:40:00,52.09,52.37,52.02,52.07,209740.0,48.7542,49.0163,48.6887,48.7355,209740.0
2022-05-24 10:50:00,52.05,52.09,51.92,52.0,165340.0,48.7168,48.7542,48.5951,48.67,165340.0
2022-05-24 11:00:00,51.95,52.08,51.95,52.04,161150.0,48.6232,48.7449,48.6232,48.7074,161150.0
2022-05-24 11:10:00,52.07,52.13,51.84,51.85,221310.0,48.7355,48.7917,48.5202,48.5296,221310.0
2022-05-24 11:20:00,51.83,52.02,51.78,51.99,233610.0,48.5109,48.6887,48.4641,48.6606,233610.0
2022-05-24 11:30:00,51.98,52.01,51.74,51.8,170330.0,48.6513,48.6793,48.4266,48.4828,170330.0
2022-05-24 11:40:00,51.83,52.45,51.77,52.42,326460.0,48.5109,49.0912,48.4547,49.0631,326460.0
2022-05-24 11:50:00,52.45,52.48,52.25,52.28,94990.0,49.0912,49.1192,48.904,48.9321,94990.0
2022-05-24 12:00:00,52.25,52.49,52.17,52.48,236130.0,48.904,49.1286,48.8291,49.1192,236130.0
2022-05-24 12:10:00,52.46,52.85,52.46,52.63,251890.0,49.1005,49.4656,49.1005,49.2596,251890.0
2022-05-24 12:20:00,52.62,52.63,52.41,52.42,132610.0,49.2503,49.2596,49.0537,49.0631,132610.0
2022-05-24 12:30:00,52.41,52.45,52.18,52.2,126990.0,49.0537,49.0912,48.8385,48.8572,126990.0
2022-05-24 12:40:00,52.2,52.21,51.96,51.98,306510.0,48.8572,48.8665,48.6325,48.6513,306510.0
2022-05-24 12:50:00,52.05,52.34,52.0,52.31,110240.0,48.7168,48.9882,48.67,48.9601,110240.0
2022-05-24 13:00:00,52.25,52.27,52.06,52.14,113310.0,48.904,48.9227,48.7261,48.801,113310.0
2022-05-24 13:10:00,52.12,52.26,52.1,52.25,195560.0,48.7823,48.9133,48.7636,48.904,195560.0
2022-05-24 13:20:00,52.24,52.33,52.14,52.33,66610.0,48.8946,48.9789,48.801,48.9789,66610.0
2022-05-24 13:30:00,52.32,52.5,52.25,52.47,139580.0,48.9695,49.138,48.904,49.1099,139580.0
2022-05-24 13:40:00,52.49,52.66,52.49,52.55,115780.0,49.1286,49.2877,49.1286,49.1848,115780.0
2022-05-24 13:50:00,52.56,52.57,52.48,52.54,159150.0,49.1941,49.2035,49.1192,49.1754,159150.0
2022-05-24 14:00:00,52.52,52.68,52.39,52.63,140550.0,49.1567,49.3064,49.035,49.2596,140550.0
2022-05-24 14:10:00,52.64,52.82,52.35,52.37,197720.0,49.269,49.4375,48.9976,49.0163,197720.0
2022-05-24 14:20:00,52.35,52.49,52.29,52.36,169080.0,48.9976,49.1286,48.9414,49.0069,169080.0
2022-05-24 14:30:00,52.37,52.52,52.34,52.51,143260.0,49.0163,49.1567,48.9882,49.1473,143260.0
2022-05-24 14:40:00,52.48,52.53,52.07,52.15,178050.0,49.1192,49.166,48.7355,48.8104,178050.0
2022-05-24 14:50:00,52.1,52.24,52.06,52.24,158130.0,48.7636,48.8946,48.7261,48.8946,158130.0
2022-05-24 15:00:00,52.22,52.45,52.21,52.35,197410.0,48.8759,49.0912,48.8665,48.9976,197410.0
2022-05-24 15:10:00,52.36,52.44,52.29,52.34,224290.0,49.0069,49.0818,48.9414,48.9882,224290.0
2022-05-24 15:20:00,52.33,52.52,52.26,52.48,194200.0,48.9789,49.1567,48.9133,49.1192,194200.0
2022-05-24 15:30:00,52.49,52.89,52.43,52.82,308370.0,49.1286,49.503,49.0724,49.4375,308370.0
2022-05-24 15:40:00,52.78,52.82,52.62,52.64,494000.0,49.4,49.4375,49.2503,49.269,494000.0
2022-05-24 15:50:00,52.67,52.8,52.27,52.48,1402870.0,49.2971,49.4188,48.9227,49.1192,1402870.0
2022-05-25 09:30:00,52.34,53.14,52.34,52.87,499860.0,48.9882,49.737,48.9882,49.4843,499860.0
2022-05-25 09:40:00,52.87,53.03,52.47,52.61,194360.0,49.4843,49.634,49.1099,49.2409,194360.0
2022-05-25 09:50:00,52.63,52.85,52.57,52.85,95570.0,49.2596,49.4656,49.2035,49.4656,95570.0
2022-05-25 10:00:00,52.84,52.92,52.51,52.68,125470.0,49.4562,49.5311,49.1473,49.3064,125470.0
2022-05-25 10:10:00,52.62,53.04,52.54,52.97,192470.0,49.2503,49.6434,49.1754,49.5779,192470.0
2022-05-25 10:20:00,52.98,53.14,52.9,53.14,169690.0,49.5872,49.737,49.5123,49.737,169690.0
2022-05-25 10:30:00,53.16,53.36,53.1,53.26,216840.0,49.7557,49.9429,49.6995,49.8493,216840.0
2022-05-25 10:40:00,53.21,53.21,52.77,52.96,147880.0,49.8025,49.8025,49.3907,49.5685,147880.0
2022-05-25 10:50:00,52.95,53.06,52.88,53.05,154070.0,49.5591,49.6621,49.4936,49.6527,154070.0
2022-05-25 11:00:00,53.01,53.04,52.83,53.02,112870.0,49.6153,49.6434,49.4468,49.6247,112870.0
2022-05-25 11:10:00,52.99,53.11,52.93,52.98,74170.0,49.5966,49.7089,49.5404,49.5872,74170.0
2022-05-25 11:20:00,52.98,53.0,52.87,52.93,78520.0,49.5872,49.6059,49.4843,49.5404,78520.0
2022-05-25 11:30:00,52.91,52.96,52.7,52.86,82490.0,49.5217,49.5685,49.3252,49.4749,82490.0
2022-05-25 11:40:00,52.84,52.98,52.82,52.98,57370.0,49.4562,49.5872,49.4375,49.5872,57370.0
2022-05-25 11:50:00,52.93,52.98,52.86,52.89,53540.0,49.5404,49.5872,49.4749,49.503,53540.0
2022-05-25 12:00:00,52.91,53.0,52.83,52.85,75120.0,49.5217,49.6059,49.4468,49.4656,75120.0
2022-05-25 12:10:00,52.87,52.98,52.81,52.81,65560.0,49.4843,49.5872,49.4281,49.4281,65560.0
2022-05-25 12:20:00,52.81,52.82,52.62,52.67,114190.0,49.4281,49.4375,49.2503,49.2971,114190.0
2022-05-25 12:30:00,52.69,52.79,52.6,52.6,84000.0,49.3158,49.4094,49.2316,49.2316,84000.0
2022-05-25 12:40:00,52.6,52.75,52.59,52.75,136140.0,49.2316,49.372,49.2222,49.372,136140.0
2022-05-25 12:50:00,52.72,52.75,52.6,52.73,81140.0,49.3439,49.372,49.2316,49.3532,81140.0
2022-05-25 13:00:00,52.7,52.71,52.61,52.7,71040.0,49.3252,49.3345,49.2409,49.3252,71040.0
2022-05-25 13:10:00,52.7,52.79,52.58,52.71,130280.0,49.3252,49.4094,49.2128,49.3345,130280.0
2022-05-25 13:20:00,52.68,52.8,52.65,52.76,77520.0,49.3064,49.4188,49.2784,49.3813,77520.0
2022-05-25 13:30:00,52.77,52.92,52.75,52.91,111600.0,49.3907,49.5311,49.372,49.5217,111600.0
2022-05-25 13:40:00,52.91,52.91,52.77,52.83,66780.0,49.5217,49.5217,49.3907,49.4468,66780.0
2022-05-25 13:50:00,52.83,52.88,52.78,52.86,121050.0,49.4468,49.4936,49.4,49.4749,121050.0
2022-05-25 14:00:00,52.86,53.2,52.54,52.83,235880.0,49.4749,49.7931,49.1754,49.4468,235880.0
2022-05-25 14:10:00,52.88,53.3,52.88,53.15,101620.0,49.4936,49.8867,49.4936,49.7463,101620.0
2022-05-25 14:20:00,53.12,53.4,53.12,53.37,154940.0,49.7183,49.9803,49.7183,49.9522,154940.0
2022-05-25 14:30:00,53.38,53.49,53.26,53.35,157740.0,49.9616,50.0646,49.8493,49.9335,157740.0
2022-05-25 14:40:00,53.35,53.48,53.29,53.29,121500.0,49.9335,50.0552,49.8774,49.8774,121500.0
2022-05-25 14:50:00,53.29,53.5,53.29,53.47,130150.0,49.8774,50.0739,49.8774,50.0458,130150.0
2022-05-25 15:00:00,53.45,53.75,53.43,53.69,162120.0,50.0271,50.3079,50.0084,50.2518,162120.0
2022-05-25 15:10:00,53.66,53.73,53.57,53.6,207710.0,50.2237,50.2892,50.1394,50.1675,207710.0
2022-05-25 15:20:00,53.6,53.65,53.42,53.43,201980.0,50.1675,50.2143,49.999,50.0084,201980.0
2022-05-25 15:30:00,53.44,53.52,53.24,53.32,252480.0,50.0178,50.0926,49.8306,49.9055,252480.0
2022-05-25 15:40:00,53.3,53.32,53.11,53.13,598880.0,49.8867,49.9055,49.7089,49.7276,598880.0
2022-05-25 15:50:00,53.1,53.18,52.88,53.18,1276120.0,49.6995,49.7744,49.4936,49.7744,1276120.0
2022-05-26 09:30:00,53.15,53.81,52.77,53.63,968470.0,49.7463,50.3641,49.3907,50.1956,968470.0
2022-05-26 09:40:00,53.64,54.16,53.64,54.04,884030.0,50.205,50.6917,50.205,50.5793,884030.0
2022-05-26 09:50:00,54.1,54.48,54.04,54.34,598450.0,50.6355,50.9912,50.5793,50.8601,598450.0
2022-05-26 10:00:00,54.44,54.65,54.3,54.55,689570.0,50.9537,51.1503,50.8227,51.0567,689570.0
2022-05-26 10:10:00,54.53,54.8,54.44,54.76,477080.0,51.038,51.2907,50.9537,51.2532,477080.0
2022-05-26 10:20:00,54.67,55.15,54.67,54.98,826260.0,51.169,51.6183,51.169,51.4591,826260.0
2022-05-26 10:30:00,55.0,55.14,54.68,54.76,501720.0,51.4779,51.6089,51.1784,51.2532,501720.0
2022-05-26 10:40:00,54.75,54.75,54.32,54.64,315080.0,51.2439,51.2439,50.8414,51.1409,315080.0
2022-05-26 10:50:00,54.65,54.91,54.6,54.79,455440.0,51.1503,51.3936,51.1035,51.2813,455440.0
2022-05-26 11:00:00,54.83,55.11,54.79,55.11,359600.0,51.3188,51.5808,51.2813,51.5808,359600.0
2022-05-26 11:10:00,55.11,55.11,54.88,54.94,283690.0,51.5808,51.5808,51.3656,51.4217,283690.0
2022-05-26 11:20:00,54.96,55.05,54.81,54.85,181960.0,51.4404,51.5247,51.3,51.3375,181960.0
2022-05-26 11:30:00,54.83,54.85,54.62,54.73,277200.0,51.3188,51.3375,51.1222,51.2252,277200.0
2022-05-26 11:40:00,54.72,54.93,54.7,54.7,253890.0,51.2158,51.4123,51.1971,51.1971,253890.0
2022-05-26 11:50:00,54.68,54.89,54.6,54.76,214540.0,51.1784,51.3749,51.1035,51.2532,214540.0
2022-05-26 12:00:00,54.79,54.94,54.71,54.88,184830.0,51.2813,51.4217,51.2064,51.3656,184830.0
2022-05-26 12:10:00,54.9,55.15,54.89,55.1,232100.0,51.3843,51.6183,51.3749,51.5715,232100.0
2022-05-26 12:20:00,55.11,55.42,55.08,55.34,330720.0,51.5808,51.871,51.5527,51.7961,330720.0
2022-05-26 12:30:00,55.37,55.41,55.21,55.34,158990.0,51.8242,51.8616,51.6744,51.7961,158990.0
2022-05-26 12:40:00,55.33,55.33,55.14,55.21,145980.0,51.7867,51.7867,51.6089,51.6744,145980.0
2022-05-26 12:50:00,55.24,55.4,55.23,55.37,203710.0,51.7025,51.8523,51.6931,51.8242,203710.0
2022-05-26 13:00:00,55.37,55.46,55.36,55.43,136220.0,51.8242,51.9084,51.8148,51.8803,136220.0
2022-05-26 13:10:00,55.44,55.46,55.21,55.21,159220.0,51.8897,51.9084,51.6744,51.6744,159220.0
2022-05-26 13:20:00,55.24,55.34,55.14,55.19,184180.0,51.7025,51.7961,51.6089,51.6557,184180.0
2022-05-26 13:30:00,55.22,55.32,55.2,55.25,202740.0,51.6838,51.7774,51.6651,51.7119,202740.0
2022-05-26 13:40:00,55.23,55.26,55.12,55.16,310360.0,51.6931,51.7212,51.5902,51.6276,310360.0
2022-05-26 13:50:00,55.15,55.36,55.14,55.3,268270.0,51.6183,51.8148,51.6089,51.7587,268270.0
2022-05-26 14:00:00,55.3,55.33,55.22,55.27,176120.0,51.7587,51.7867,51.6838,51.7306,176120.0
2022-05-26 14:10:00,55.26,55.34,55.21,55.25,170420.0,51.7212,51.7961,51.6744,51.7119,170420.0
2022-05-26 14:20:00,55.25,55.3,55.13,55.14,395130.0,51.7119,51.7587,51.5995,51.6089,395130.0
2022-05-26 14:30:00,55.17,55.17,55.03,55.09,282790.0,51.637,51.637,51.5059,51.5621,282790.0
2022-05-26 14:40:00,55.08,55.2,55.05,55.15,367920.0,51.5527,51.6651,51.5247,51.6183,367920.0
2022-05-26 14:50:00,55.13,55.21,55.11,55.12,659170.0,51.5995,51.6744,51.5808,51.5902,659170.0
2022-05-26 15:00:00,55.13,55.16,54.96,55.0,522990.0,51.5995,51.6276,51.4404,51.4779,522990.0
2022-05-26 15:10:00,54.99,55.02,54.75,54.81,545730.0,51.4685,51.4966,51.2439,51.3,545730.0
2022-05-26 15:20:00,54.8,54.83,54.69,54.8,689290.0,51.2907,51.3188,51.1877,51.2907,689290.0
2022-05-26 15:30:00,54.76,55.02,54.66,54.89,865480.0,51.2532,51.4966,51.1596,51.3749,865480.0
2022-05-26 15:40:00,54.89,55.14,54.88,55.11,864740.0,51.3749,51.6089,51.3656,51.5808,864740.0
2022-05-26 15:50:00,55.12,55.14,54.98,55.07,1942610.0,51.5902,51.6089,51.4591,51.5434,1942610.0
2022-05-27 09:30:00,56.2,56.9,56.0,56.8,1124330.0,52.601,53.2562,52.4138,53.1626,1124330.0
2022-05-27 09:40:00,56.79,57.02,56.63,56.83,808280.0,53.1532,53.3685,53.0035,53.1907,808280.0
2022-05-27 09:50:00,56.84,57.25,56.83,57.01,556810.0,53.2,53.5838,53.1907,53.3591,556810.0
2022-05-27 10:00:00,57.04,57.11,56.74,56.95,611920.0,53.3872,53.4527,53.1064,53.303,611920.0
2022-05-27 10:10:00,56.95,57.22,56.79,57.09,532990.0,53.303,53.5557,53.1532,53.434,532990.0
2022-05-27 10:20:00,57.09,57.23,57.08,57.2,411060.0,53.434,53.5651,53.4247,53.537,411060.0
2022-05-27 10:30:00,57.21,57.25,57.08,57.16,391390.0,53.5463,53.5838,53.4247,53.4995,391390.0
2022-05-27 10:40:00,57.2,57.31,57.05,57.13,346840.0,53.537,53.6399,53.3966,53.4715,346840.0
2022-05-27 10:50:00,57.08,57.18,56.96,57.01,267790.0,53.4247,53.5183,53.3124,53.3591,267790.0
2022-05-27 11:00:00,57.03,57.33,57.02,57.29,292040.0,53.3779,53.6587,53.3685,53.6212,292040.0
2022-05-27 11:10:00,57.3,57.41,57.3,57.35,212610.0,53.6306,53.7335,53.6306,53.6774,212610.0
2022-05-27 11:20:00,57.33,57.46,57.24,57.38,316220.0,53.6587,53.7803,53.5744,53.7055,316220.0
2022-05-27 11:30:00,57.4,57.55,57.35,57.54,302880.0,53.7242,53.8646,53.6774,53.8552,302880.0
2022-05-27 11:40:00,57.54,57.64,57.51,57.57,361810.0,53.8552,53.9488,53.8271,53.8833,361810.0
2022-05-27 11:50:00,57.53,57.58,57.44,57.46,116960.0,53.8458,53.8926,53.7616,53.7803,116960.0
2022-05-27 12:00:00,57.47,57.58,57.47,57.48,192770.0,53.7897,53.8926,53.7897,53.7991,192770.0
2022-05-27 12:10:00,57.49,57.65,57.49,57.54,219640.0,53.8084,53.9582,53.8084,53.8552,219640.0
2022-05-27 12:20:00,57.54,57.66,57.47,57.64,173090.0,53.8552,53.9675,53.7897,53.9488,173090.0
2022-05-27 12:30:00,57.63,57.67,57.53,57.63,161400.0,53.9394,53.9769,53.8458,53.9394,161400.0
2022-05-27 12:40:00,57.65,57.72,57.62,57.63,213020.0,53.9582,54.0237,53.9301,53.9394,213020.0
2022-05-27 12:50:00,57.63,57.76,57.54,57.71,276640.0,53.9394,54.0611,53.8552,54.0143,276640.0
2022-05-27 13:00:00,57.69,57.78,57.69,57.75,241910.0,53.9956,54.0798,53.9956,54.0518,241910.0
2022-05-27 13:10:00,57.75,57.77,57.71,57.75,117240.0,54.0518,54.0705,54.0143,54.0518,117240.0
2022-05-27 13:20:00,57.75,57.77,57.69,57.71,202620.0,54.0518,54.0705,53.9956,54.0143,202620.0
2022-05-27 13:30:00,57.71,57.77,57.6,57.73,200620.0,54.0143,54.0705,53.9114,54.033,200620.0
2022-05-27 13:40:00,57.71,57.81,57.69,57.8,177980.0,54.0143,54.1079,53.9956,54.0986,177980.0
2022-05-27 13:50:00,57.82,57.89,57.75,57.78,229380.0,54.1173,54.1828,54.0518,54.0798,229380.0
2022-05-27 14:00:00,57.79,57.88,57.77,57.87,146640.0,54.0892,54.1734,54.0705,54.1641,146640.0
2022-05-27 14:10:00,57.87,57.93,57.8,57.93,162510.0,54.1641,54.2202,54.0986,54.2202,162510.0
2022-05-27 14:20:00,57.92,57.94,57.83,57.89,172100.0,54.2109,54.2296,54.1266,54.1828,172100.0
2022-05-27 14:30:00,57.89,57.95,57.89,57.91,172490.0,54.1828,54.239,54.1828,54.2015,172490.0
2022-05-27 14:40:00,57.9,58.11,57.89,58.09,300990.0,54.1922,54.3887,54.1828,54.37,300990.0
2022-05-27 14:50:00,58.08,58.1,58.0,58.01,123440.0,54.3606,54.3793,54.2858,54.2951,123440.0
2022-05-27 15:00:00,58.02,58.15,57.94,58.15,329280.0,54.3045,54.4261,54.2296,54.4261,329280.0
2022-05-27 15:10:00,58.17,58.28,58.13,58.27,611140.0,54.4449,54.5478,54.4074,54.5385,611140.0
2022-05-27 15:20:00,58.27,58.39,58.25,58.36,422070.0,54.5385,54.6508,54.5197,54.6227,422070.0
2022-05-27 15:30:00,58.35,58.41,58.22,58.34,1124370.0,54.6133,54.6695,54.4917,54.604,1124370.0
2022-05-27 15:40:00,58.34,58.49,58.28,58.49,1097140.0,54.604,54.7444,54.5478,54.7444,1097140.0
2022-05-27 15:50:00,58.49,58.55,58.26,58.33,1698550.0,54.7444,54.8005,54.5291,54.5946,1698550.0
2022-05-31 09:30:00,58.49,58.49,57.6,57.84,882090.0,54.7444,54.7444,53.9114,54.136,882090.0
2022-05-31 09:40:00,57.82,58.0,57.7,57.79,872920.0,54.1173,54.2858,54.005,54.0892,872920.0
2022-05-31 09:50:00,57.71,58.03,57.6,58.01,350920.0,54.0143,54.3138,53.9114,54.2951,350920.0
2022-05-31 10:00:00,58.01,58.16,57.83,58.1,408190.0,54.2951,54.4355,54.1266,54.3793,408190.0
2022-05-31 10:10:00,58.11,58.28,58.0,58.18,348860.0,54.3887,54.5478,54.2858,54.4542,348860.0
2022-05-31 10:20:00,58.15,58.37,58.15,58.25,270240.0,54.4261,54.6321,54.4261,54.5197,270240.0
2022-05-31 10:30:00,58.24,58.42,58.17,58.2,276750.0,54.5104,54.6789,54.4449,54.4729,276750.0
2022-05-31 10:40:00,58.24,58.37,58.14,58.23,197880.0,54.5104,54.6321,54.4168,54.501,197880.0
2022-05-31 10:50:00,58.22,58.29,58.0,58.0,230540.0,54.4917,54.5572,54.2858,54.2858,230540.0
2022-05-31 11:00:00,58.03,58.23,57.93,58.0,219560.0,54.3138,54.501,54.2202,54.2858,219560.0
2022-05-31 11:10:00,58.0,58.06,57.83,57.88,198750.0,54.2858,54.3419,54.1266,54.1734,198750.0
2022-05-31 11:20:00,57.87,58.0,57.84,57.9,185410.0,54.1641,54.2858,54.136,54.1922,185410.0
2022-05-31 11:30:00,57.89,58.07,57.77,58.04,121600.0,54.1828,54.3513,54.0705,54.3232,121600.0
2022-05-31 11:40:00,58.03,58.25,57.95,58.25,193960.0,54.3138,54.5197,54.239,54.5197,193960.0
2022-05-31 11:50:00,58.24,58.48,58.24,58.45,133020.0,54.5104,54.735,54.5104,54.7069,133020.0
2022-05-31 12:00:00,58.45,58.7,58.38,58.39,177100.0,54.7069,54.9409,54.6414,54.6508,177100.0
2022-05-31 12:10:00,58.39,58.44,58.23,58.29,160050.0,54.6508,54.6976,54.501,54.5572,160050.0
2022-05-31 12:20:00,58.26,58.27,58.13,58.21,96840.0,54.5291,54.5385,54.4074,54.4823,96840.0
2022-05-31 12:30:00,58.22,58.32,58.11,58.3,95740.0,54.4917,54.5853,54.3887,54.5665,95740.0
2022-05-31 12:40:00,58.29,58.38,58.25,58.32,99490.0,54.5572,54.6414,54.5197,54.5853,99490.0
2022-05-31 12:50:00,58.33,58.43,58.29,58.32,159110.0,54.5946,54.6882,54.5572,54.5853,159110.0
2022-05-31 13:00:00,58.31,58.35,58.13,58.34,134180.0,54.5759,54.6133,54.4074,54.604,134180.0
2022-05-31 13:10:00,58.33,58.33,58.16,58.16,125110.0,54.5946,54.5946,54.4355,54.4355,125110.0
2022-05-31 13:20:00,58.19,58.26,58.05,58.11,131900.0,54.4636,54.5291,54.3325,54.3887,131900.0
2022-05-31 13:30:00,58.1,58.26,58.04,58.12,82460.0,54.3793,54.5291,54.3232,54.3981,82460.0
2022-05-31 13:40:00,58.13,58.26,58.09,58.21,69740.0,54.4074,54.5291,54.37,54.4823,69740.0
2022-05-31 13:50:00,58.21,58.41,58.21,58.4,82420.0,54.4823,54.6695,54.4823,54.6601,82420.0
2022-05-31 14:00:00,58.38,58.44,58.29,58.44,132680.0,54.6414,54.6976,54.5572,54.6976,132680.0
2022-05-31 14:10:00,58.44,58.46,58.36,58.44,91650.0,54.6976,54.7163,54.6227,54.6976,91650.0
2022-05-31 14:20:00,58.47,58.49,58.28,58.34,132410.0,54.7257,54.7444,54.5478,54.604,132410.0
2022-05-31 14:30:00,58.35,58.42,58.2,58.24,149510.0,54.6133,54.6789,54.4729,54.5104,149510.0
2022-05-31 14:40:00,58.22,58.22,57.86,57.89,126880.0,54.4917,54.4917,54.1547,54.1828,126880.0
2022-05-31 14:50:00,57.91,58.01,57.8,57.95,245230.0,54.2015,54.2951,54.0986,54.239,245230.0
2022-05-31 15:00:00,57.98,58.25,57.82,58.25,197020.0,54.267,54.5197,54.1173,54.5197,197020.0
2022-05-31 15:10:00,58.23,58.37,58.07,58.19,184170.0,54.501,54.6321,54.3513,54.4636,184170.0
2022-05-31 15:20:00,58.23,58.43,58.23,58.37,142180.0,54.501,54.6882,54.501,54.6321,142180.0
2022-05-31 15:30:00,58.36,58.53,58.36,58.38,204490.0,54.6227,54.7818,54.6227,54.6414,204490.0
2022-05-31 15:40:00,58.4,58.48,58.21,58.21,304930.0,54.6601,54.735,54.4823,54.4823,304930.0
2022-05-31 15:50:00,58.23,58.43,57.98,58.0,1637680.0,54.501,54.6882,54.267,54.2858,1637680.0
2022-06-01 09:30:00,58.8,59.09,58.5,58.82,647890.0,55.0345,55.3059,54.7537,55.0532,647890.0
2022-06-01 09:40:00,58.82,58.94,58.63,58.82,216750.0,55.0532,55.1656,54.8754,55.0532,216750.0
2022-06-01 09:50:00,58.76,58.98,58.63,58.83,226730.0,54.9971,55.203,54.8754,55.0626,226730.0
2022-06-01 10:00:00,58.81,58.9,58.29,58.31,255420.0,55.0439,55.1281,54.5572,54.5759,255420.0
2022-06-01 10:10:00,58.38,58.42,57.82,57.82,191390.0,54.6414,54.6789,54.1173,54.1173,191390.0
2022-06-01 10:20:00,57.86,57.94,57.73,57.76,157400.0,54.1547,54.2296,54.033,54.0611,157400.0
2022-06-01 10:30:00,57.79,57.92,57.56,57.67,120590.0,54.0892,54.2109,53.8739,53.9769,120590.0
2022-06-01 10:40:00,57.72,57.84,57.61,57.63,115310.0,54.0237,54.136,53.9207,53.9394,115310.0
2022-06-01 10:50:00,57.6,57.89,57.54,57.78,127260.0,53.9114,54.1828,53.8552,54.0798,127260.0
2022-06-01 11:00:00,57.78,57.84,57.6,57.77,174000.0,54.0798,54.136,53.9114,54.0705,174000.0
2022-06-01 11:10:00,57.75,58.03,57.6,57.7,118310.0,54.0518,54.3138,53.9114,54.005,118310.0
2022-06-01 11:20:00,57.71,57.71,57.45,57.61,154700.0,54.0143,54.0143,53.771,53.9207,154700.0
2022-06-01 11:30:00,57.58,57.71,57.43,57.47,77330.0,53.8926,54.0143,53.7523,53.7897,77330.0
2022-06-01 11:40:00,57.45,57.45,57.27,57.33,153000.0,53.771,53.771,53.6025,53.6587,153000.0
2022-06-01 11:50:00,57.34,57.38,57.27,57.27,85040.0,53.668,53.7055,53.6025,53.6025,85040.0
2022-06-01 12:00:00,57.24,57.27,57.08,57.08,114220.0,53.5744,53.6025,53.4247,53.4247,114220.0
2022-06-01 12:10:00,57.06,57.17,56.93,57.13,125820.0,53.4059,53.5089,53.2843,53.4715,125820.0
2022-06-01 12:20:00,57.16,57.18,56.92,56.93,179710.0,53.4995,53.5183,53.2749,53.2843,179710.0
2022-06-01 12:30:00,56.9,57.03,56.9,56.98,214100.0,53.2562,53.3779,53.2562,53.3311,214100.0
2022-06-01 12:40:00,57.01,57.04,56.87,56.89,105560.0,53.3591,53.3872,53.2281,53.2468,105560.0
2022-06-01 12:50:00,56.91,57.1,56.84,57.07,194140.0,53.2656,53.4434,53.2,53.4153,194140.0
2022-06-01 13:00:00,57.05,57.26,57.05,57.24,70870.0,53.3966,53.5931,53.3966,53.5744,70870.0
2022-06-01 13:10:00,57.3,57.39,57.23,57.37,97510.0,53.6306,53.7148,53.5651,53.6961,97510.0
2022-06-01 13:20:00,57.38,57.44,57.28,57.31,89890.0,53.7055,53.7616,53.6119,53.6399,89890.0
2022-06-01 13:30:00,57.32,57.49,57.22,57.47,101610.0,53.6493,53.8084,53.5557,53.7897,101610.0
2022-06-01 13:40:00,57.48,57.5,57.4,57.46,215090.0,53.7991,53.8178,53.7242,53.7803,215090.0
2022-06-01 13:50:00,57.48,57.54,57.38,57.47,137350.0,53.7991,53.8552,53.7055,53.7897,137350.0
2022-06-01 14:00:00,57.49,57.57,57.46,57.5,68400.0,53.8084,53.8833,53.7803,53.8178,68400.0
2022-06-01 14:10:00,57.49,57.58,57.42,57.46,62050.0,53.8084,53.8926,53.7429,53.7803,62050.0
2022-06-01 14:20:00,57.47,57.88,57.42,57.81,90000.0,53.7897,54.1734,53.7429,54.1079,90000.0
2022-06-01 14:30:00,57.83,57.89,57.79,57.79,88830.0,54.1266,54.1828,54.0892,54.0892,88830.0
2022-06-01 14:40:00,57.75,57.91,57.75,57.84,104590.0,54.0518,54.2015,54.0518,54.136,104590.0
2022-06-01 14:50:00,57.85,57.85,57.65,57.72,66280.0,54.1454,54.1454,53.9582,54.0237,66280.0
2022-06-01 15:00:00,57.73,57.75,57.57,57.72,60290.0,54.033,54.0518,53.8833,54.0237,60290.0
2022-06-01 15:10:00,57.69,57.92,57.68,57.8,94410.0,53.9956,54.2109,53.9862,54.0986,94410.0
2022-06-01 15:20:00,57.81,57.86,57.7,57.76,102750.0,54.1079,54.1547,54.005,54.0611,102750.0
2022-06-01 15:30:00,57.7,57.82,57.64,57.81,201680.0,54.005,54.1173,53.9488,54.1079,201680.0
2022-06-01 15:40:00,57.82,58.03,57.8,57.91,258930.0,54.1173,54.3138,54.0986,54.2015,258930.0
2022-06-01 15:50:00,57.94,57.95,57.32,57.34,1241760.0,54.2296,54.239,53.6493,53.668,1241760.0
2022-06-02 09:30:00,57.77,57.77,57.22,57.7,464880.0,54.0705,54.0705,53.5557,54.005,464880.0
2022-06-02 09:40:00,57.5,57.78,57.45,57.67,228810.0,53.8178,54.0798,53.771,53.9769,228810.0
2022-06-02 09:50:00,57.63,57.67,57.2,57.43,208540.0,53.9394,53.9769,53.537,53.7523,208540.0
2022-06-02 10:00:00,57.35,57.69,57.3,57.31,175870.0,53.6774,53.9956,53.6306,53.6399,175870.0
2022-06-02 10:10:00,57.3,57.59,57.27,57.37,210520.0,53.6306,53.902,53.6025,53.6961,210520.0
2022-06-02 10:20:00,57.3,57.3,56.89,57.1,208370.0,53.6306,53.6306,53.2468,53.4434,208370.0
2022-06-02 10:30:00,57.07,57.27,57.02,57.21,134620.0,53.4153,53.6025,53.3685,53.5463,134620.0
2022-06-02 10:40:00,57.18,57.32,57.08,57.26,137820.0,53.5183,53.6493,53.4247,53.5931,137820.0
2022-06-02 10:50:00,57.23,57.31,57.15,57.23,133550.0,53.5651,53.6399,53.4902,53.5651,133550.0
2022-06-02 11:00:00,57.21,57.33,57.08,57.2,295050.0,53.5463,53.6587,53.4247,53.537,295050.0
2022-06-02 11:10:00,57.2,57.47,57.2,57.36,845670.0,53.537,53.7897,53.537,53.6867,845670.0
2022-06-02 11:20:00,57.34,57.37,57.19,57.25,319070.0,53.668,53.6961,53.5276,53.5838,319070.0
2022-06-02 11:30:00,57.25,57.25,57.04,57.08,315110.0,53.5838,53.5838,53.3872,53.4247,315110.0
2022-06-02 11:40:00,57.07,57.29,57.03,57.26,316180.0,53.4153,53.6212,53.3779,53.5931,316180.0
2022-06-02 11:50:00,57.27,57.29,56.96,57.02,407950.0,53.6025,53.6212,53.3124,53.3685,407950.0
2022-06-02 12:00:00,57.03,57.05,56.95,56.98,148710.0,53.3779,53.3966,53.303,53.3311,148710.0
2022-06-02 12:10:00,56.99,57.08,56.98,57.01,113130.0,53.3404,53.4247,53.3311,53.3591,113130.0
2022-06-02 12:20:00,56.99,57.1,56.98,57.03,238350.0,53.3404,53.4434,53.3311,53.3779,238350.0
2022-06-02 12:30:00,57.03,57.08,56.98,57.06,201430.0,53.3779,53.4247,53.3311,53.4059,201430.0
2022-06-02 12:40:00,57.06,57.08,56.93,56.94,150550.0,53.4059,53.4247,53.2843,53.2936,150550.0
2022-06-02 12:50:00,56.97,57.0,56.91,56.95,112020.0,53.3217,53.3498,53.2656,53.303,112020.0
2022-06-02 13:00:00,56.96,56.98,56.87,56.94,177700.0,53.3124,53.3311,53.2281,53.2936,177700.0
2022-06-02 13:10:00,56.97,56.97,56.81,56.94,119920.0,53.3217,53.3217,53.172,53.2936,119920.0
2022-06-02 13:20:00,56.97,56.99,56.85,56.92,123710.0,53.3217,53.3404,53.2094,53.2749,123710.0
2022-06-02 13:30:00,56.92,56.99,56.92,56.96,238130.0,53.2749,53.3404,53.2749,53.3124,238130.0
2022-06-02 13:40:00,56.95,57.08,56.9,57.08,224540.0,53.303,53.4247,53.2562,53.4247,224540.0
2022-06-02 13:50:00,57.07,57.11,56.97,57.05,244140.0,53.4153,53.4527,53.3217,53.3966,244140.0
2022-06-02 14:00:00,57.08,57.23,57.03,57.18,315570.0,53.4247,53.5651,53.3779,53.5183,315570.0
2022-06-02 14:10:00,57.16,57.23,57.12,57.15,189030.0,53.4995,53.5651,53.4621,53.4902,189030.0
2022-06-02 14:20:00,57.17,57.18,57.08,57.1,209430.0,53.5089,53.5183,53.4247,53.4434,209430.0
2022-06-02 14:30:00,57.11,57.35,57.1,57.32,245110.0,53.4527,53.6774,53.4434,53.6493,245110.0
2022-06-02 14:40:00,57.3,57.44,57.27,57.3,266330.0,53.6306,53.7616,53.6025,53.6306,266330.0
2022-06-02 14:50:00,57.29,57.36,57.14,57.15,167860.0,53.6212,53.6867,53.4808,53.4902,167860.0
2022-06-02 15:00:00,57.14,57.32,57.13,57.24,168840.0,53.4808,53.6493,53.4715,53.5744,168840.0
2022-06-02 15:10:00,57.24,57.35,57.22,57.31,150690.0,53.5744,53.6774,53.5557,53.6399,150690.0
2022-06-02 15:20:00,57.32,57.39,57.05,57.08,439520.0,53.6493,53.7148,53.3966,53.4247,439520.0
2022-06-02 15:30:00,57.08,57.33,57.07,57.13,483400.0,53.4247,53.6587,53.4153,53.4715,483400.0
2022-06-02 15:40:00,57.12,57.3,57.11,57.26,683040.0,53.4621,53.6306,53.4527,53.5931,683040.0
2022-06-02 15:50:00,57.29,57.72,57.2,57.7,2884840.0,53.6212,54.0237,53.537,54.005,2884840.0
2022-06-03 09:30:00,56.91,56.93,56.35,56.74,505810.0,53.2656,53.2843,52.7414,53.1064,505810.0
2022-06-03 09:40:00,56.74,56.8,56.45,56.6,241260.0,53.1064,53.1626,52.835,52.9754,241260.0
2022-06-03 09:50:00,56.64,56.77,56.5,56.76,296900.0,53.0128,53.1345,52.8818,53.1252,296900.0
2022-06-03 10:00:00,56.72,56.85,56.56,56.82,248130.0,53.0877,53.2094,52.938,53.1813,248130.0
2022-06-03 10:10:00,56.78,56.94,56.64,56.93,367750.0,53.1439,53.2936,53.0128,53.2843,367750.0
2022-06-03 10:20:00,56.89,56.96,56.54,56.64,309090.0,53.2468,53.3124,52.9192,53.0128,309090.0
2022-06-03 10:30:00,56.61,56.62,56.3,56.34,213350.0,52.9848,52.9941,52.6946,52.7321,213350.0
2022-06-03 10:40:00,56.36,56.55,56.25,56.54,187580.0,52.7508,52.9286,52.6478,52.9192,187580.0
2022-06-03 10:50:00,56.54,56.62,56.43,56.43,453700.0,52.9192,52.9941,52.8163,52.8163,453700.0
2022-06-03 11:00:00,56.42,56.45,56.23,56.25,186230.0,52.8069,52.835,52.6291,52.6478,186230.0
2022-06-03 11:10:00,56.21,56.25,56.1,56.24,151490.0,52.6104,52.6478,52.5074,52.6385,151490.0
2022-06-03 11:20:00,56.23,56.28,56.17,56.21,116450.0,52.6291,52.6759,52.5729,52.6104,116450.0
2022-06-03 11:30:00,56.23,56.41,56.18,56.35,318430.0,52.6291,52.7976,52.5823,52.7414,318430.0
2022-06-03 11:40:00,56.35,56.4,56.19,56.21,286650.0,52.7414,52.7882,52.5917,52.6104,286650.0
2022-06-03 11:50:00,56.19,56.3,56.12,56.23,234720.0,52.5917,52.6946,52.5261,52.6291,234720.0
2022-06-03 12:00:00,56.23,56.4,56.16,56.18,173130.0,52.6291,52.7882,52.5636,52.5823,173130.0
2022-06-03 12:10:00,56.2,56.32,56.18,56.23,83900.0,52.601,52.7133,52.5823,52.6291,83900.0
2022-06-03 12:20:00,56.23,56.51,56.2,56.46,118080.0,52.6291,52.8912,52.601,52.8444,118080.0
2022-06-03 12:30:00,56.48,56.53,56.4,56.53,79930.0,52.8631,52.9099,52.7882,52.9099,79930.0
2022-06-03 12:40:00,56.54,56.63,56.45,56.63,57590.0,52.9192,53.0035,52.835,53.0035,57590.0
2022-06-03 12:50:00,56.6,56.71,56.51,56.65,126670.0,52.9754,53.0784,52.8912,53.0222,126670.0
2022-06-03 13:00:00,56.64,56.76,56.6,56.65,145640.0,53.0128,53.1252,52.9754,53.0222,145640.0
2022-06-03 13:10:00,56.64,56.69,56.4,56.44,140760.0,53.0128,53.0596,52.7882,52.8257,140760.0
2022-06-03 13:20:00,56.44,56.53,56.38,56.53,96080.0,52.8257,52.9099,52.7695,52.9099,96080.0
2022-06-03 13:30:00,56.47,56.5,56.34,56.5,131280.0,52.8537,52.8818,52.7321,52.8818,131280.0
2022-06-03 13:40:00,56.51,56.53,56.41,56.52,55470.0,52.8912,52.9099,52.7976,52.9005,55470.0
2022-06-03 13:50:00,56.54,56.6,56.47,56.51,67660.0,52.9192,52.9754,52.8537,52.8912,67660.0
2022-06-03 14:00:00,56.49,56.58,56.45,56.55,50850.0,52.8724,52.9567,52.835,52.9286,50850.0
2022-06-03 14:10:00,56.57,56.63,56.52,56.6,81270.0,52.9473,53.0035,52.9005,52.9754,81270.0
2022-06-03 14:20:00,56.64,56.73,56.58,56.73,189990.0,53.0128,53.0971,52.9567,53.0971,189990.0
2022-06-03 14:30:00,56.76,56.77,56.47,56.48,224710.0,53.1252,53.1345,52.8537,52.8631,224710.0
2022-06-03 14:40:00,56.47,56.56,56.45,56.48,56900.0,52.8537,52.938,52.835,52.8631,56900.0
2022-06-03 14:50:00,56.46,56.54,56.44,56.47,213980.0,52.8444,52.9192,52.8257,52.8537,213980.0
2022-06-03 15:00:00,56.47,56.51,56.26,56.28,170880.0,52.8537,52.8912,52.6572,52.6759,170880.0
2022-06-03 15:10:00,56.3,56.33,56.14,56.21,193730.0,52.6946,52.7227,52.5449,52.6104,193730.0
2022-06-03 15:20:00,56.22,56.32,56.19,56.3,283420.0,52.6197,52.7133,52.5917,52.6946,283420.0
2022-06-03 15:30:00,56.29,56.39,56.27,56.31,222480.0,52.6853,52.7789,52.6665,52.704,222480.0
2022-06-03 15:40:00,56.3,56.32,56.19,56.28,429730.0,52.6946,52.7133,52.5917,52.6759,429730.0
2022-06-03 15:50:00,56.28,56.4,56.14,56.33,1122120.0,52.6759,52.7882,52.5449,52.7227,1122120.0
2022-06-06 09:30:00,57.15,57.27,56.83,56.95,322690.0,53.4902,53.6025,53.1907,53.303,322690.0
2022-06-06 09:40:00,56.93,57.16,56.85,56.96,194030.0,53.2843,53.4995,53.2094,53.3124,194030.0
2022-06-06 09:50:00,56.98,57.03,56.82,56.92,146440.0,53.3311,53.3779,53.1813,53.2749,146440.0
2022-06-06 10:00:00,56.92,57.18,56.92,57.14,102430.0,53.2749,53.5183,53.2749,53.4808,102430.0
2022-06-06 10:10:00,57.14,57.21,57.0,57.11,126810.0,53.4808,53.5463,53.3498,53.4527,126810.0
2022-06-06 10:20:00,57.12,57.19,57.04,57.1,189400.0,53.4621,53.5276,53.3872,53.4434,189400.0
2022-06-06 10:30:00,57.09,57.19,57.04,57.14,103380.0,53.434,53.5276,53.3872,53.4808,103380.0
2022-06-06 10:40:00,57.12,57.21,57.03,57.17,84030.0,53.4621,53.5463,53.3779,53.5089,84030.0
2022-06-06 10:50:00,57.14,57.2,57.03,57.09,72330.0,53.4808,53.537,53.3779,53.434,72330.0
2022-06-06 11:00:00,57.11,57.19,56.97,57.0,129560.0,53.4527,53.5276,53.3217,53.3498,129560.0
2022-06-06 11:10:00,56.96,56.96,56.41,56.41,187050.0,53.3124,53.3124,52.7976,52.7976,187050.0
2022-06-06 11:20:00,56.43,56.55,56.33,56.49,100730.0,52.8163,52.9286,52.7227,52.8724,100730.0
2022-06-06 11:30:00,56.53,56.59,56.31,56.35,98860.0,52.9099,52.966,52.704,52.7414,98860.0
2022-06-06 11:40:00,56.32,56.59,56.32,56.47,80770.0,52.7133,52.966,52.7133,52.8537,80770.0
2022-06-06 11:50:00,56.44,56.57,56.44,56.52,44490.0,52.8257,52.9473,52.8257,52.9005,44490.0
2022-06-06 12:00:00,56.53,56.53,56.23,56.24,120020.0,52.9099,52.9099,52.6291,52.6385,120020.0
2022-06-06 12:10:00,56.24,56.25,56.13,56.18,116810.0,52.6385,52.6478,52.5355,52.5823,116810.0
2022-06-06 12:20:00,56.15,56.2,55.93,55.93,140310.0,52.5542,52.601,52.3483,52.3483,140310.0
2022-06-06 12:30:00,55.92,55.99,55.8,55.97,42760.0,52.339,52.4045,52.2266,52.3857,42760.0
2022-06-06 12:40:00,56.01,56.04,55.93,55.98,175840.0,52.4232,52.4513,52.3483,52.3951,175840.0
2022-06-06 12:50:00,55.96,56.02,55.91,55.98,79380.0,52.3764,52.4325,52.3296,52.3951,79380.0
2022-06-06 13:00:00,56.0,56.01,55.94,55.98,91010.0,52.4138,52.4232,52.3577,52.3951,91010.0
2022-06-06 13:10:00,55.96,55.96,55.83,55.86,118270.0,52.3764,52.3764,52.2547,52.2828,118270.0
2022-06-06 13:20:00,55.82,55.9,55.79,55.9,72900.0,52.2454,52.3202,52.2173,52.3202,72900.0
2022-06-06 13:30:00,55.89,56.12,55.89,56.09,143440.0,52.3109,52.5261,52.3109,52.4981,143440.0
2022-06-06 13:40:00,56.1,56.23,56.1,56.18,87840.0,52.5074,52.6291,52.5074,52.5823,87840.0
2022-06-06 13:50:00,56.19,56.34,56.19,56.32,93700.0,52.5917,52.7321,52.5917,52.7133,93700.0
2022-06-06 14:00:00,56.32,56.37,56.25,56.27,129640.0,52.7133,52.7601,52.6478,52.6665,129640.0
2022-06-06 14:10:00,56.29,56.31,56.19,56.22,78280.0,52.6853,52.704,52.5917,52.6197,78280.0
2022-06-06 14:20:00,56.21,56.21,55.81,55.85,180350.0,52.6104,52.6104,52.236,52.2734,180350.0
2022-06-06 14:30:00,55.85,55.88,55.75,55.79,134550.0,52.2734,52.3015,52.1798,52.2173,134550.0
2022-06-06 14:40:00,55.82,55.98,55.8,55.96,180410.0,52.2454,52.3951,52.2266,52.3764,180410.0
2022-06-06 14:50:00,55.95,56.05,55.79,56.02,123410.0,52.367,52.4606,52.2173,52.4325,123410.0
2022-06-06 15:00:00,55.98,56.09,55.93,55.96,106880.0,52.3951,52.4981,52.3483,52.3764,106880.0
2022-06-06 15:10:00,55.94,56.02,55.9,55.9,85750.0,52.3577,52.4325,52.3202,52.3202,85750.0
2022-06-06 15:20:00,55.87,55.97,55.82,55.9,121590.0,52.2922,52.3857,52.2454,52.3202,121590.0
2022-06-06 15:30:00,55.88,55.95,55.8,55.85,112230.0,52.3015,52.367,52.2266,52.2734,112230.0
2022-06-06 15:40:00,55.83,56.1,55.81,56.03,225260.0,52.2547,52.5074,52.236,52.4419,225260.0
2022-06-06 15:50:00,56.06,56.18,56.03,56.17,802540.0,52.47,52.5823,52.4419,52.5729,802540.0
2022-06-07 09:30:00,56.05,56.38,55.75,56.27,635040.0,52.4606,52.7695,52.1798,52.6665,635040.0
2022-06-07 09:40:00,56.24,56.46,56.0,56.13,126220.0,52.6385,52.8444,52.4138,52.5355,126220.0
2022-06-07 09:50:00,56.2,56.49,56.19,56.26,110650.0,52.601,52.8724,52.5917,52.6572,110650.0
2022-06-07 10:00:00,56.25,56.3,56.1,56.15,78910.0,52.6478,52.6946,52.5074,52.5542,78910.0
2022-06-07 10:10:00,56.14,56.27,56.1,56.12,101680.0,52.5449,52.6665,52.5074,52.5261,101680.0
2022-06-07 10:20:00,56.16,56.59,56.12,56.56,276910.0,52.5636,52.966,52.5261,52.938,276910.0
2022-06-07 10:30:00,56.49,56.9,56.41,56.87,130280.0,52.8724,53.2562,52.7976,53.2281,130280.0
2022-06-07 10:40:00,56.87,57.12,56.81,57.05,122770.0,53.2281,53.4621,53.172,53.3966,122770.0
2022-06-07 10:50:00,57.07,57.08,56.84,56.86,101300.0,53.4153,53.4247,53.2,53.2188,101300.0
2022-06-07 11:00:00,56.89,56.92,56.71,56.79,73480.0,53.2468,53.2749,53.0784,53.1532,73480.0
2022-06-07 11:10:00,56.77,56.98,56.75,56.8,194280.0,53.1345,53.3311,53.1158,53.1626,194280.0
2022-06-07 11:20:00,56.83,56.88,56.57,56.57,115660.0,53.1907,53.2375,52.9473,52.9473,115660.0
2022-06-07 11:30:00,56.55,56.65,56.54,56.65,52150.0,52.9286,53.0222,52.9192,53.0222,52150.0
2022-06-07 11:40:00,56.6,56.63,56.37,56.37,39460.0,52.9754,53.0035,52.7601,52.7601,39460.0
2022-06-07 11:50:00,56.37,56.56,56.37,56.56,171210.0,52.7601,52.938,52.7601,52.938,171210.0
2022-06-07 12:00:00,56.6,56.69,56.53,56.63,62420.0,52.9754,53.0596,52.9099,53.0035,62420.0
2022-06-07 12:10:00,56.65,56.67,56.51,56.61,30890.0,53.0222,53.0409,52.8912,52.9848,30890.0
2022-06-07 12:20:00,56.62,56.78,56.6,56.75,95810.0,52.9941,53.1439,52.9754,53.1158,95810.0
2022-06-07 12:30:00,56.72,56.91,56.67,56.9,75770.0,53.0877,53.2656,53.0409,53.2562,75770.0
2022-06-07 12:40:00,56.92,57.02,56.92,56.99,60490.0,53.2749,53.3685,53.2749,53.3404,60490.0
2022-06-07 12:50:00,57.01,57.03,56.96,57.02,65140.0,53.3591,53.3779,53.3124,53.3685,65140.0
2022-06-07 13:00:00,57.04,57.13,57.0,57.13,97090.0,53.3872,53.4715,53.3498,53.4715,97090.0
2022-06-07 13:10:00,57.14,57.19,57.12,57.17,109340.0,53.4808,53.5276,53.4621,53.5089,109340.0
2022-06-07 13:20:00,57.17,57.22,57.13,57.15,55850.0,53.5089,53.5557,53.4715,53.4902,55850.0
2022-06-07 13:30:00,57.19,57.19,57.08,57.1,56610.0,53.5276,53.5276,53.4247,53.4434,56610.0
2022-06-07 13:40:00,57.05,57.11,57.02,57.02,49130.0,53.3966,53.4527,53.3685,53.3685,49130.0
2022-06-07 13:50:00,57.07,57.17,57.07,57.1,50780.0,53.4153,53.5089,53.4153,53.4434,50780.0
2022-06-07 14:00:00,57.09,57.26,57.06,57.26,50570.0,53.434,53.5931,53.4059,53.5931,50570.0
2022-06-07 14:10:00,57.26,57.35,57.24,57.24,95970.0,53.5931,53.6774,53.5744,53.5744,95970.0
2022-06-07 14:20:00,57.26,57.3,57.22,57.26,75380.0,53.5931,53.6306,53.5557,53.5931,75380.0
2022-06-07 14:30:00,57.28,57.35,57.25,57.29,86590.0,53.6119,53.6774,53.5838,53.6212,86590.0
2022-06-07 14:40:00,57.27,57.28,57.06,57.09,103040.0,53.6025,53.6119,53.4059,53.434,103040.0
2022-06-07 14:50:00,57.09,57.13,57.0,57.08,98260.0,53.434,53.4715,53.3498,53.4247,98260.0
2022-06-07 15:00:00,57.07,57.26,57.07,57.26,76840.0,53.4153,53.5931,53.4153,53.5931,76840.0
2022-06-07 15:10:00,57.27,57.3,57.19,57.27,98430.0,53.6025,53.6306,53.5276,53.6025,98430.0
2022-06-07 15:20:00,57.26,57.33,57.2,57.24,89540.0,53.5931,53.6587,53.537,53.5744,89540.0
2022-06-07 15:30:00,57.23,57.32,57.19,57.3,253700.0,53.5651,53.6493,53.5276,53.6306,253700.0
2022-06-07 15:40:00,57.33,57.34,57.27,57.31,172700.0,53.6587,53.668,53.6025,53.6399,172700.0
2022-06-07 15:50:00,57.3,57.45,57.26,57.26,2852030.0,53.6306,53.771,53.5931,53.5931,2852030.0
2022-06-08 09:30:00,57.18,57.18,56.71,56.96,490140.0,53.5183,53.5183,53.0784,53.3124,490140.0
2022-06-08 09:40:00,56.94,57.59,56.8,57.53,298200.0,53.2936,53.902,53.1626,53.8458,298200.0
2022-06-08 09:50:00,57.56,57.63,57.4,57.42,285370.0,53.8739,53.9394,53.7242,53.7429,285370.0
2022-06-08 10:00:00,57.42,57.42,57.11,57.13,125360.0,53.7429,53.7429,53.4527,53.4715,125360.0
2022-06-08 10:10:00,57.11,57.14,56.74,56.91,238450.0,53.4527,53.4808,53.1064,53.2656,238450.0
2022-06-08 10:20:00,56.92,57.05,56.83,56.83,140980.0,53.2749,53.3966,53.1907,53.1907,140980.0
2022-06-08 10:30:00,56.87,57.15,56.84,57.05,149950.0,53.2281,53.4902,53.2,53.3966,149950.0
2022-06-08 10:40:00,57.07,57.16,57.01,57.07,170620.0,53.4153,53.4995,53.3591,53.4153,170620.0
2022-06-08 10:50:00,57.1,57.13,57.01,57.05,130490.0,53.4434,53.4715,53.3591,53.3966,130490.0
2022-06-08 11:00:00,57.05,57.11,57.0,57.05,80200.0,53.3966,53.4527,53.3498,53.3966,80200.0
2022-06-08 11:10:00,57.04,57.28,57.04,57.22,59350.0,53.3872,53.6119,53.3872,53.5557,59350.0
2022-06-08 11:20:00,57.18,57.2,57.1,57.13,92940.0,53.5183,53.537,53.4434,53.4715,92940.0
2022-06-08 11:30:00,57.16,57.23,57.14,57.17,105900.0,53.4995,53.5651,53.4808,53.5089,105900.0
2022-06-08 11:40:00,57.19,57.27,57.03,57.03,91790.0,53.5276,53.6025,53.3779,53.3779,91790.0
2022-06-08 11:50:00,57.03,57.05,56.94,56.97,57280.0,53.3779,53.3966,53.2936,53.3217,57280.0
2022-06-08 12:00:00,56.96,57.05,56.94,57.0,92570.0,53.3124,53.3966,53.2936,53.3498,92570.0
2022-06-08 12:10:00,57.02,57.03,56.98,57.03,104490.0,53.3685,53.3779,53.3311,53.3779,104490.0
2022-06-08 12:20:00,57.04,57.07,56.9,56.95,168110.0,53.3872,53.4153,53.2562,53.303,168110.0
2022-06-08 12:30:00,56.95,56.96,56.78,56.8,189290.0,53.303,53.3124,53.1439,53.1626,189290.0
2022-06-08 12:40:00,56.77,56.84,56.65,56.7,204290.0,53.1345,53.2,53.0222,53.069,204290.0
2022-06-08 12:50:00,56.69,56.7,56.64,56.69,56300.0,53.0596,53.069,53.0128,53.0596,56300.0
2022-06-08 13:00:00,56.68,56.68,56.57,56.58,60510.0,53.0503,53.0503,52.9473,52.9567,60510.0
2022-06-08 13:10:00,56.59,56.59,56.49,56.57,62000.0,52.966,52.966,52.8724,52.9473,62000.0
2022-06-08 13:20:00,56.54,56.54,56.46,56.46,56840.0,52.9192,52.9192,52.8444,52.8444,56840.0
2022-06-08 13:30:00,56.43,56.44,56.23,56.23,88420.0,52.8163,52.8257,52.6291,52.6291,88420.0
2022-06-08 13:40:00,56.21,56.39,56.21,56.37,88490.0,52.6104,52.7789,52.6104,52.7601,88490.0
2022-06-08 13:50:00,56.38,56.42,56.28,56.39,97100.0,52.7695,52.8069,52.6759,52.7789,97100.0
2022-06-08 14:00:00,56.42,56.59,56.39,56.58,185100.0,52.8069,52.966,52.7789,52.9567,185100.0
2022-06-08 14:10:00,56.59,56.59,56.49,56.54,189310.0,52.966,52.966,52.8724,52.9192,189310.0
2022-06-08 14:20:00,56.56,56.6,56.44,56.53,84300.0,52.938,52.9754,52.8257,52.9099,84300.0
2022-06-08 14:30:00,56.5,56.56,56.37,56.42,86810.0,52.8818,52.938,52.7601,52.8069,86810.0
2022-06-08 14:40:00,56.44,56.6,56.44,56.55,101620.0,52.8257,52.9754,52.8257,52.9286,101620.0
2022-06-08 14:50:00,56.54,56.64,56.52,56.63,154880.0,52.9192,53.0128,52.9005,53.0035,154880.0
2022-06-08 15:00:00,56.61,56.62,56.49,56.57,152980.0,52.9848,52.9941,52.8724,52.9473,152980.0
2022-06-08 15:10:00,56.55,56.66,56.54,56.6,136660.0,52.9286,53.0316,52.9192,52.9754,136660.0
2022-06-08 15:20:00,56.6,56.7,56.6,56.67,241290.0,52.9754,53.069,52.9754,53.0409,241290.0
2022-06-08 15:30:00,56.68,56.73,56.59,56.68,270330.0,53.0503,53.0971,52.966,53.0503,270330.0
2022-06-08 15:40:00,56.67,56.68,56.45,56.47,476500.0,53.0409,53.0503,52.835,52.8537,476500.0
2022-06-08 15:50:00,56.49,56.62,56.45,56.54,1297040.0,52.8724,52.9941,52.835,52.9192,1297040.0
2022-06-09 09:30:00,56.12,56.77,56.12,56.62,424630.0,52.5261,53.1345,52.5261,52.9941,424630.0
2022-06-09 09:40:00,56.57,57.0,56.47,56.93,176870.0,52.9473,53.3498,52.8537,53.2843,176870.0
2022-06-09 09:50:00,56.8,56.97,56.8,56.95,116680.0,53.1626,53.3217,53.1626,53.303,116680.0
2022-06-09 10:00:00,56.9,56.9,56.61,56.63,96590.0,53.2562,53.2562,52.9848,53.0035,96590.0
2022-06-09 10:10:00,56.6,56.9,56.54,56.83,133320.0,52.9754,53.2562,52.9192,53.1907,133320.0
2022-06-09 10:20:00,56.79,56.93,56.73,56.89,79100.0,53.1532,53.2843,53.0971,53.2468,79100.0
2022-06-09 10:30:00,56.92,57.06,56.84,57.06,91710.0,53.2749,53.4059,53.2,53.4059,91710.0
2022-06-09 10:40:00,57.03,57.06,56.86,56.91,111280.0,53.3779,53.4059,53.2188,53.2656,111280.0
2022-06-09 10:50:00,56.89,56.89,56.67,56.71,87070.0,53.2468,53.2468,53.0409,53.0784,87070.0
2022-06-09 11:00:00,56.68,56.71,56.48,56.62,123590.0,53.0503,53.0784,52.8631,52.9941,123590.0
2022-06-09 11:10:00,56.62,56.7,56.6,56.64,96360.0,52.9941,53.069,52.9754,53.0128,96360.0
2022-06-09 11:20:00,56.66,56.82,56.66,56.72,174640.0,53.0316,53.1813,53.0316,53.0877,174640.0
2022-06-09 11:30:00,56.72,56.87,56.64,56.83,112760.0,53.0877,53.2281,53.0128,53.1907,112760.0
2022-06-09 11:40:00,56.85,56.96,56.66,56.67,161330.0,53.2094,53.3124,53.0316,53.0409,161330.0
2022-06-09 11:50:00,56.65,57.0,56.62,57.0,172830.0,53.0222,53.3498,52.9941,53.3498,172830.0
2022-06-09 12:00:00,56.99,57.12,56.99,57.06,152680.0,53.3404,53.4621,53.3404,53.4059,152680.0
2022-06-09 12:10:00,57.05,57.06,56.95,57.0,870450.0,53.3966,53.4059,53.303,53.3498,870450.0
2022-06-09 12:20:00,57.05,57.21,57.03,57.17,111910.0,53.3966,53.5463,53.3779,53.5089,111910.0
2022-06-09 12:30:00,57.23,57.24,57.11,57.13,103270.0,53.5651,53.5744,53.4527,53.4715,103270.0
2022-06-09 12:40:00,57.17,57.36,57.17,57.24,104400.0,53.5089,53.6867,53.5089,53.5744,104400.0
2022-06-09 12:50:00,57.21,57.35,57.14,57.34,170830.0,53.5463,53.6774,53.4808,53.668,170830.0
2022-06-09 13:00:00,57.33,57.36,57.26,57.27,72590.0,53.6587,53.6867,53.5931,53.6025,72590.0
2022-06-09 13:10:00,57.27,57.32,57.22,57.27,44180.0,53.6025,53.6493,53.5557,53.6025,44180.0
2022-06-09 13:20:00,57.26,57.29,57.0,57.05,84050.0,53.5931,53.6212,53.3498,53.3966,84050.0
2022-06-09 13:30:00,57.04,57.07,56.98,57.03,137080.0,53.3872,53.4153,53.3311,53.3779,137080.0
2022-06-09 13:40:00,57.03,57.05,56.98,57.0,118590.0,53.3779,53.3966,53.3311,53.3498,118590.0
2022-06-09 13:50:00,57.02,57.1,57.0,57.1,29400.0,53.3685,53.4434,53.3498,53.4434,29400.0
2022-06-09 14:00:00,57.1,57.12,57.0,57.04,59530.0,53.4434,53.4621,53.3498,53.3872,59530.0
2022-06-09 14:10:00,57.06,57.06,56.95,56.96,216650.0,53.4059,53.4059,53.303,53.3124,216650.0
2022-06-09 14:20:00,56.98,57.0,56.79,56.8,48150.0,53.3311,53.3498,53.1532,53.1626,48150.0
2022-06-09 14:30:00,56.8,56.83,56.67,56.67,312120.0,53.1626,53.1907,53.0409,53.0409,312120.0
2022-06-09 14:40:00,56.67,56.71,56.64,56.64,98050.0,53.0409,53.0784,53.0128,53.0128,98050.0
2022-06-09 14:50:00,56.66,56.67,56.53,56.54,205530.0,53.0316,53.0409,52.9099,52.9192,205530.0
2022-06-09 15:00:00,56.5,56.51,56.35,56.37,236680.0,52.8818,52.8912,52.7414,52.7601,236680.0
2022-06-09 15:10:00,56.38,56.39,56.26,56.34,129610.0,52.7695,52.7789,52.6572,52.7321,129610.0
2022-06-09 15:20:00,56.35,56.44,56.17,56.17,263910.0,52.7414,52.8257,52.5729,52.5729,263910.0
2022-06-09 15:30:00,56.17,56.22,56.11,56.17,201660.0,52.5729,52.6197,52.5168,52.5729,201660.0
2022-06-09 15:40:00,56.18,56.19,55.92,55.97,321930.0,52.5823,52.5917,52.339,52.3857,321930.0
2022-06-09 15:50:00,55.94,56.0,55.59,55.61,1623350.0,52.3577,52.4138,52.0301,52.0488,1623350.0
2022-06-10 09:30:00,55.01,55.1,54.44,54.5,606890.0,51.4872,51.5715,50.9537,51.0099,606890.0
2022-06-10 09:40:00,54.51,54.94,54.43,54.49,233250.0,51.0192,51.4217,50.9444,51.0005,233250.0
2022-06-10 09:50:00,54.49,54.57,54.4,54.55,284170.0,51.0005,51.0754,50.9163,51.0567,284170.0
2022-06-10 10:00:00,54.54,54.54,54.15,54.15,187540.0,51.0473,51.0473,50.6823,50.6823,187540.0
2022-06-10 10:10:00,54.15,54.28,54.09,54.21,259040.0,50.6823,50.804,50.6261,50.7385,259040.0
2022-06-10 10:20:00,54.23,54.24,54.06,54.09,159830.0,50.7572,50.7665,50.5981,50.6261,159830.0
2022-06-10 10:30:00,54.06,54.41,54.06,54.4,248000.0,50.5981,50.9256,50.5981,50.9163,248000.0
2022-06-10 10:40:00,54.37,54.39,54.21,54.21,204200.0,50.8882,50.9069,50.7385,50.7385,204200.0
2022-06-10 10:50:00,54.25,54.37,54.14,54.14,220150.0,50.7759,50.8882,50.6729,50.6729,220150.0
2022-06-10 11:00:00,54.09,54.15,53.98,54.02,160250.0,50.6261,50.6823,50.5232,50.5606,160250.0
2022-06-10 11:10:00,54.02,54.12,53.97,54.1,117110.0,50.5606,50.6542,50.5138,50.6355,117110.0
2022-06-10 11:20:00,54.12,54.21,54.08,54.21,332840.0,50.6542,50.7385,50.6168,50.7385,332840.0
2022-06-10 11:30:00,54.21,54.26,54.07,54.11,97500.0,50.7385,50.7853,50.6074,50.6449,97500.0
2022-06-10 11:40:00,54.12,54.36,54.09,54.12,79860.0,50.6542,50.8789,50.6261,50.6542,79860.0
2022-06-10 11:50:00,54.12,54.47,54.11,54.39,66660.0,50.6542,50.9818,50.6449,50.9069,66660.0
2022-06-10 12:00:00,54.39,54.52,54.36,54.46,107470.0,50.9069,51.0286,50.8789,50.9724,107470.0
2022-06-10 12:10:00,54.47,54.47,54.24,54.28,99180.0,50.9818,50.9818,50.7665,50.804,99180.0
2022-06-10 12:20:00,54.32,54.35,54.24,54.34,72190.0,50.8414,50.8695,50.7665,50.8601,72190.0
2022-06-10 12:30:00,54.35,54.4,54.28,54.34,153930.0,50.8695,50.9163,50.804,50.8601,153930.0
2022-06-10 12:40:00,54.35,54.49,54.35,54.37,102280.0,50.8695,51.0005,50.8695,50.8882,102280.0
2022-06-10 12:50:00,54.37,54.42,54.27,54.42,86340.0,50.8882,50.935,50.7946,50.935,86340.0
2022-06-10 13:00:00,54.44,54.5,54.38,54.5,193180.0,50.9537,51.0099,50.8976,51.0099,193180.0
2022-06-10 13:10:00,54.51,54.69,54.47,54.67,169560.0,51.0192,51.1877,50.9818,51.169,169560.0
2022-06-10 13:20:00,54.66,54.7,54.55,54.7,197500.0,51.1596,51.1971,51.0567,51.1971,197500.0
2022-06-10 13:30:00,54.68,54.77,54.57,54.73,170070.0,51.1784,51.2626,51.0754,51.2252,170070.0
2022-06-10 13:40:00,54.74,54.95,54.66,54.92,183310.0,51.2345,51.4311,51.1596,51.403,183310.0
2022-06-10 13:50:00,54.96,55.02,54.62,54.65,202750.0,51.4404,51.4966,51.1222,51.1503,202750.0
2022-06-10 14:00:00,54.64,54.64,54.5,54.51,142530.0,51.1409,51.1409,51.0099,51.0192,142530.0
2022-06-10 14:10:00,54.51,54.6,54.46,54.58,114950.0,51.0192,51.1035,50.9724,51.0848,114950.0
2022-06-10 14:20:00,54.58,54.69,54.5,54.56,84090.0,51.0848,51.1877,51.0099,51.066,84090.0
2022-06-10 14:30:00,54.57,54.64,54.52,54.52,111230.0,51.0754,51.1409,51.0286,51.0286,111230.0
2022-06-10 14:40:00,54.49,54.58,54.45,54.51,93880.0,51.0005,51.0848,50.9631,51.0192,93880.0
2022-06-10 14:50:00,54.61,54.82,54.55,54.77,139070.0,51.1128,51.3094,51.0567,51.2626,139070.0
2022-06-10 15:00:00,54.77,54.83,54.48,54.55,280500.0,51.2626,51.3188,50.9912,51.0567,280500.0
2022-06-10 15:10:00,54.55,54.7,54.55,54.66,131110.0,51.0567,51.1971,51.0567,51.1596,131110.0
2022-06-10 15:20:00,54.68,54.84,54.49,54.69,209490.0,51.1784,51.3281,51.0005,51.1877,209490.0
2022-06-10 15:30:00,54.68,54.68,54.52,54.6,298430.0,51.1784,51.1784,51.0286,51.1035,298430.0
2022-06-10 15:40:00,54.56,54.63,54.29,54.33,434130.0,51.066,51.1316,50.8133,50.8508,434130.0
2022-06-10 15:50:00,54.31,54.43,54.1,54.11,1761930.0,50.8321,50.9444,50.6355,50.6449,1761930.0
2022-06-13 09:30:00,52.77,53.3,52.51,52.93,686620.0,49.3907,49.8867,49.1473,49.5404,686620.0
2022-06-13 09:40:00,52.91,53.29,52.79,52.95,404640.0,49.5217,49.8774,49.4094,49.5591,404640.0
2022-06-13 09:50:00,53.0,53.15,52.86,52.86,219270.0,49.6059,49.7463,49.4749,49.4749,219270.0
2022-06-13 10:00:00,52.9,53.19,52.87,52.96,281310.0,49.5123,49.7838,49.4843,49.5685,281310.0
2022-06-13 10:10:00,52.93,52.98,52.55,52.55,328600.0,49.5404,49.5872,49.1848,49.1848,328600.0
2022-06-13 10:20:00,52.56,52.67,52.42,52.51,310720.0,49.1941,49.2971,49.0631,49.1473,310720.0
2022-06-13 10:30:00,52.51,52.67,52.39,52.48,367760.0,49.1473,49.2971,49.035,49.1192,367760.0
2022-06-13 10:40:00,52.47,52.51,52.28,52.29,646100.0,49.1099,49.1473,48.9321,48.9414,646100.0
2022-06-13 10:50:00,52.29,52.29,52.13,52.15,284300.0,48.9414,48.9414,48.7917,48.8104,284300.0
2022-06-13 11:00:00,52.13,52.14,51.93,51.97,243170.0,48.7917,48.801,48.6045,48.6419,243170.0
2022-06-13 11:10:00,51.96,52.21,51.92,52.18,276750.0,48.6325,48.8665,48.5951,48.8385,276750.0
2022-06-13 11:20:00,52.17,52.29,52.13,52.16,162290.0,48.8291,48.9414,48.7917,48.8197,162290.0
2022-06-13 11:30:00,52.15,52.35,52.11,52.35,165270.0,48.8104,48.9976,48.7729,48.9976,165270.0
2022-06-13 11:40:00,52.34,52.42,52.16,52.27,183840.0,48.9882,49.0631,48.8197,48.9227,183840.0
2022-06-13 11:50:00,52.25,52.31,52.16,52.25,176440.0,48.904,48.9601,48.8197,48.904,176440.0
2022-06-13 12:00:00,52.23,52.4,52.17,52.27,174100.0,48.8853,49.0444,48.8291,48.9227,174100.0
2022-06-13 12:10:00,52.29,52.49,52.24,52.4,124710.0,48.9414,49.1286,48.8946,49.0444,124710.0
2022-06-13 12:20:00,52.42,52.52,52.37,52.48,202550.0,49.0631,49.1567,49.0163,49.1192,202550.0
2022-06-13 12:30:00,52.45,52.88,52.44,52.86,159700.0,49.0912,49.4936,49.0818,49.4749,159700.0
2022-06-13 12:40:00,52.86,52.86,52.61,52.62,193020.0,49.4749,49.4749,49.2409,49.2503,193020.0
2022-06-13 12:50:00,52.62,52.65,52.37,52.42,128630.0,49.2503,49.2784,49.0163,49.0631,128630.0
2022-06-13 13:00:00,52.42,52.43,52.31,52.41,111630.0,49.0631,49.0724,48.9601,49.0537,111630.0
2022-06-13 13:10:00,52.42,52.43,52.35,52.39,57020.0,49.0631,49.0724,48.9976,49.035,57020.0
2022-06-13 13:20:00,52.39,52.41,52.24,52.31,120510.0,49.035,49.0537,48.8946,48.9601,120510.0
2022-06-13 13:30:00,52.31,52.41,52.21,52.41,172890.0,48.9601,49.0537,48.8665,49.0537,172890.0
2022-06-13 13:40:00,52.4,52.67,52.4,52.67,320140.0,49.0444,49.2971,49.0444,49.2971,320140.0
2022-06-13 13:50:00,52.67,52.68,52.52,52.65,100320.0,49.2971,49.3064,49.1567,49.2784,100320.0
2022-06-13 14:00:00,52.64,52.65,52.43,52.46,226610.0,49.269,49.2784,49.0724,49.1005,226610.0
2022-06-13 14:10:00,52.46,52.51,52.41,52.48,176990.0,49.1005,49.1473,49.0537,49.1192,176990.0
2022-06-13 14:20:00,52.5,52.54,52.42,52.44,95700.0,49.138,49.1754,49.0631,49.0818,95700.0
2022-06-13 14:30:00,52.41,52.45,52.17,52.43,198250.0,49.0537,49.0912,48.8291,49.0724,198250.0
2022-06-13 14:40:00,52.41,52.51,52.4,52.42,120970.0,49.0537,49.1473,49.0444,49.0631,120970.0
2022-06-13 14:50:00,52.39,52.44,52.22,52.24,206340.0,49.035,49.0818,48.8759,48.8946,206340.0
2022-06-13 15:00:00,52.2,52.34,52.11,52.23,341420.0,48.8572,48.9882,48.7729,48.8853,341420.0
2022-06-13 15:10:00,52.22,52.44,52.03,52.21,390150.0,48.8759,49.0818,48.6981,48.8665,390150.0
2022-06-13 15:20:00,52.19,52.24,51.92,51.93,435160.0,48.8478,48.8946,48.5951,48.6045,435160.0
2022-06-13 15:30:00,51.92,51.96,51.76,51.8,476870.0,48.5951,48.6325,48.4454,48.4828,476870.0
2022-06-13 15:40:00,51.77,51.9,51.74,51.8,575810.0,48.4547,48.5764,48.4266,48.4828,575810.0
2022-06-13 15:50:00,51.81,51.91,51.6,51.76,2155170.0,48.4922,48.5857,48.2956,48.4454,2155170.0
2022-06-14 09:30:00,52.49,52.5,51.96,51.96,489340.0,49.1286,49.138,48.6325,48.6325,489340.0
2022-06-14 09:40:00,51.92,52.1,51.79,52.01,189750.0,48.5951,48.7636,48.4734,48.6793,189750.0
2022-06-14 09:50:00,51.99,52.26,51.83,52.25,115990.0,48.6606,48.9133,48.5109,48.904,115990.0
2022-06-14 10:00:00,52.25,52.49,52.2,52.22,254820.0,48.904,49.1286,48.8572,48.8759,254820.0
2022-06-14 10:10:00,52.2,52.22,51.95,52.0,127650.0,48.8572,48.8759,48.6232,48.67,127650.0
2022-06-14 10:20:00,51.93,52.07,51.86,51.9,145570.0,48.6045,48.7355,48.5389,48.5764,145570.0
2022-06-14 10:30:00,51.81,52.02,51.76,51.97,83540.0,48.4922,48.6887,48.4454,48.6419,83540.0
2022-06-14 10:40:00,51.94,52.09,51.74,52.09,145960.0,48.6138,48.7542,48.4266,48.7542,145960.0
2022-06-14 10:50:00,52.09,52.19,51.89,51.93,126340.0,48.7542,48.8478,48.567,48.6045,126340.0
2022-06-14 11:00:00,51.93,52.01,51.65,51.69,178480.0,48.6045,48.6793,48.3424,48.3798,178480.0
2022-06-14 11:10:00,51.69,51.79,51.67,51.7,116220.0,48.3798,48.4734,48.3611,48.3892,116220.0
2022-06-14 11:20:00,51.73,51.83,51.61,51.71,225410.0,48.4173,48.5109,48.305,48.3986,225410.0
2022-06-14 11:30:00,51.68,51.92,51.63,51.78,121480.0,48.3705,48.5951,48.3237,48.4641,121480.0
2022-06-14 11:40:00,51.79,51.94,51.78,51.83,151460.0,48.4734,48.6138,48.4641,48.5109,151460.0
2022-06-14 11:50:00,51.78,51.96,51.75,51.9,100000.0,48.4641,48.6325,48.436,48.5764,100000.0
2022-06-14 12:00:00,51.9,51.9,51.69,51.73,64540.0,48.5764,48.5764,48.3798,48.4173,64540.0
2022-06-14 12:10:00,51.7,51.8,51.65,51.8,58700.0,48.3892,48.4828,48.3424,48.4828,58700.0
2022-06-14 12:20:00,51.81,51.81,51.64,51.67,53110.0,48.4922,48.4922,48.333,48.3611,53110.0
2022-06-14 12:30:00,51.69,51.7,51.56,51.59,46360.0,48.3798,48.3892,48.2582,48.2862,46360.0
2022-06-14 12:40:00,51.62,51.68,51.62,51.64,67390.0,48.3143,48.3705,48.3143,48.333,67390.0
2022-06-14 12:50:00,51.63,51.73,51.58,51.69,71630.0,48.3237,48.4173,48.2769,48.3798,71630.0
2022-06-14 13:00:00,51.74,51.97,51.7,51.97,118620.0,48.4266,48.6419,48.3892,48.6419,118620.0
2022-06-14 13:10:00,51.96,52.12,51.83,52.1,109620.0,48.6325,48.7823,48.5109,48.7636,109620.0
2022-06-14 13:20:00,52.11,52.28,52.09,52.09,210530.0,48.7729,48.9321,48.7542,48.7542,210530.0
2022-06-14 13:30:00,52.07,52.13,51.99,51.99,208700.0,48.7355,48.7917,48.6606,48.6606,208700.0
2022-06-14 13:40:00,51.97,52.0,51.79,51.85,140320.0,48.6419,48.67,48.4734,48.5296,140320.0
2022-06-14 13:50:00,51.86,51.92,51.86,51.87,60370.0,48.5389,48.5951,48.5389,48.5483,60370.0
2022-06-14 14:00:00,51.85,52.04,51.85,52.02,68100.0,48.5296,48.7074,48.5296,48.6887,68100.0
2022-06-14 14:10:00,51.99,51.99,51.84,51.98,49040.0,48.6606,48.6606,48.5202,48.6513,49040.0
2022-06-14 14:20:00,51.95,52.12,51.95,52.1,135500.0,48.6232,48.7823,48.6232,48.7636,135500.0
2022-06-14 14:30:00,52.05,52.1,51.95,52.1,85350.0,48.7168,48.7636,48.6232,48.7636,85350.0
2022-06-14 14:40:00,52.08,52.1,51.88,51.88,70750.0,48.7449,48.7636,48.5577,48.5577,70750.0
2022-06-14 14:50:00,51.85,51.94,51.82,51.85,98250.0,48.5296,48.6138,48.5015,48.5296,98250.0
2022-06-14 15:00:00,51.84,51.85,51.56,51.57,267950.0,48.5202,48.5296,48.2582,48.2675,267950.0
2022-06-14 15:10:00,51.59,51.67,51.46,51.53,343300.0,48.2862,48.3611,48.1646,48.2301,343300.0
2022-06-14 15:20:00,51.53,51.77,51.51,51.77,162560.0,48.2301,48.4547,48.2114,48.4547,162560.0
2022-06-14 15:30:00,51.77,52.12,51.75,52.07,190670.0,48.4547,48.7823,48.436,48.7355,190670.0
2022-06-14 15:40:00,52.09,52.2,51.97,52.14,197370.0,48.7542,48.8572,48.6419,48.801,197370.0
2022-06-14 15:50:00,52.18,52.18,51.9,52.02,862850.0,48.8385,48.8385,48.5764,48.6887,862850.0
2022-06-15 09:30:00,52.92,53.0,52.41,52.47,469850.0,49.5311,49.6059,49.0537,49.1099,469850.0
2022-06-15 09:40:00,52.48,52.7,52.44,52.53,245100.0,49.1192,49.3252,49.0818,49.166,245100.0
2022-06-15 09:50:00,52.51,52.61,52.47,52.59,134600.0,49.1473,49.2409,49.1099,49.2222,134600.0
2022-06-15 10:00:00,52.61,52.89,52.55,52.79,150480.0,49.2409,49.503,49.1848,49.4094,150480.0
2022-06-15 10:10:00,52.81,52.85,52.65,52.74,118380.0,49.4281,49.4656,49.2784,49.3626,118380.0
2022-06-15 10:20:00,52.71,52.73,52.62,52.67,188710.0,49.3345,49.3532,49.2503,49.2971,188710.0
2022-06-15 10:30:00,52.68,52.68,52.4,52.42,234720.0,49.3064,49.3064,49.0444,49.0631,234720.0
2022-06-15 10:40:00,52.39,52.45,52.33,52.37,90440.0,49.035,49.0912,48.9789,49.0163,90440.0
2022-06-15 10:50:00,52.39,52.44,52.26,52.43,72020.0,49.035,49.0818,48.9133,49.0724,72020.0
2022-06-15 11:00:00,52.43,52.44,52.36,52.38,99000.0,49.0724,49.0818,49.0069,49.0256,99000.0
2022-06-15 11:10:00,52.34,52.37,52.23,52.27,81610.0,48.9882,49.0163,48.8853,48.9227,81610.0
2022-06-15 11:20:00,52.27,52.32,52.2,52.3,102380.0,48.9227,48.9695,48.8572,48.9508,102380.0
2022-06-15 11:30:00,52.29,52.42,52.26,52.42,139050.0,48.9414,49.0631,48.9133,49.0631,139050.0
2022-06-15 11:40:00,52.41,52.5,52.38,52.42,100180.0,49.0537,49.138,49.0256,49.0631,100180.0
2022-06-15 11:50:00,52.39,52.47,52.39,52.46,61190.0,49.035,49.1099,49.035,49.1005,61190.0
2022-06-15 12:00:00,52.44,52.51,52.42,52.45,124100.0,49.0818,49.1473,49.0631,49.0912,124100.0
2022-06-15 12:10:00,52.46,52.58,52.46,52.54,106710.0,49.1005,49.2128,49.1005,49.1754,106710.0
2022-06-15 12:20:00,52.55,52.58,52.53,52.55,63670.0,49.1848,49.2128,49.166,49.1848,63670.0
2022-06-15 12:30:00,52.54,52.57,52.45,52.47,110310.0,49.1754,49.2035,49.0912,49.1099,110310.0
2022-06-15 12:40:00,52.46,52.47,52.34,52.37,188830.0,49.1005,49.1099,48.9882,49.0163,188830.0
2022-06-15 12:50:00,52.36,52.36,52.22,52.22,53860.0,49.0069,49.0069,48.8759,48.8759,53860.0
2022-06-15 13:00:00,52.21,52.29,52.21,52.28,79130.0,48.8665,48.9414,48.8665,48.9321,79130.0
2022-06-15 13:10:00,52.28,52.36,52.26,52.36,65080.0,48.9321,49.0069,48.9133,49.0069,65080.0
2022-06-15 13:20:00,52.33,52.45,52.31,52.44,57940.0,48.9789,49.0912,48.9601,49.0818,57940.0
2022-06-15 13:30:00,52.4,52.45,52.4,52.44,48300.0,49.0444,49.0912,49.0444,49.0818,48300.0
2022-06-15 13:40:00,52.43,52.44,52.33,52.33,123840.0,49.0724,49.0818,48.9789,48.9789,123840.0
2022-06-15 13:50:00,52.32,52.55,52.27,52.46,143350.0,48.9695,49.1848,48.9227,49.1005,143350.0
2022-06-15 14:00:00,52.4,52.79,51.77,52.0,275040.0,49.0444,49.4094,48.4547,48.67,275040.0
2022-06-15 14:10:00,51.97,52.29,51.82,52.2,76550.0,48.6419,48.9414,48.5015,48.8572,76550.0
2022-06-15 14:20:00,52.14,52.29,51.89,51.91,137680.0,48.801,48.9414,48.567,48.5857,137680.0
2022-06-15 14:30:00,51.9,52.57,51.55,52.33,237390.0,48.5764,49.2035,48.2488,48.9789,237390.0
2022-06-15 14:40:00,52.32,53.15,52.32,52.71,412550.0,48.9695,49.7463,48.9695,49.3345,412550.0
2022-06-15 14:50:00,52.65,52.78,52.33,52.41,322640.0,49.2784,49.4,48.9789,49.0537,322640.0
2022-06-15 15:00:00,52.46,52.77,52.39,52.75,198420.0,49.1005,49.3907,49.035,49.372,198420.0
2022-06-15 15:10:00,52.75,52.84,52.39,52.65,250910.0,49.372,49.4562,49.035,49.2784,250910.0
2022-06-15 15:20:00,52.68,53.13,52.64,53.12,265700.0,49.3064,49.7276,49.269,49.7183,265700.0
2022-06-15 15:30:00,53.13,53.38,52.92,52.99,389120.0,49.7276,49.9616,49.5311,49.5966,389120.0
2022-06-15 15:40:00,52.93,52.94,52.63,52.78,472440.0,49.5404,49.5498,49.2596,49.4,472440.0
2022-06-15 15:50:00,52.71,52.75,52.43,52.69,1117600.0,49.3345,49.372,49.0724,49.3158,1117600.0
2022-06-16 09:30:00,51.32,51.44,50.81,50.85,972230.0,48.0335,48.1458,47.5562,47.5936,972230.0
2022-06-16 09:40:00,50.87,51.26,50.78,51.09,441380.0,47.6123,47.9774,47.5281,47.8183,441380.0
2022-06-16 09:50:00,51.02,51.06,50.61,50.7,283530.0,47.7527,47.7902,47.369,47.4532,283530.0
2022-06-16 10:00:00,50.69,50.72,50.45,50.45,343750.0,47.4439,47.472,47.2192,47.2192,343750.0
2022-06-16 10:10:00,50.47,50.55,50.32,50.32,442950.0,47.238,47.3128,47.0976,47.0976,442950.0
2022-06-16 10:20:00,50.35,50.57,50.3,50.49,219890.0,47.1256,47.3316,47.0788,47.2567,219890.0
2022-06-16 10:30:00,50.46,50.6,50.33,50.33,215590.0,47.2286,47.3596,47.1069,47.1069,215590.0
2022-06-16 10:40:00,50.32,50.32,50.02,50.04,211760.0,47.0976,47.0976,46.8168,46.8355,211760.0
2022-06-16 10:50:00,50.02,50.15,49.92,50.07,329730.0,46.8168,46.9385,46.7232,46.8636,329730.0
2022-06-16 11:00:00,50.06,50.26,50.04,50.22,243580.0,46.8542,47.0414,46.8355,47.004,243580.0
2022-06-16 11:10:00,50.23,50.38,50.18,50.26,202440.0,47.0133,47.1537,46.9665,47.0414,202440.0
2022-06-16 11:20:00,50.25,50.39,50.15,50.27,187510.0,47.0321,47.1631,46.9385,47.0508,187510.0
2022-06-16 11:30:00,50.29,50.3,50.07,50.13,156130.0,47.0695,47.0788,46.8636,46.9197,156130.0
2022-06-16 11:40:00,50.1,50.1,49.84,49.92,130310.0,46.8917,46.8917,46.6483,46.7232,130310.0
2022-06-16 11:50:00,49.92,50.03,49.88,50.03,138220.0,46.7232,46.8261,46.6857,46.8261,138220.0
2022-06-16 12:00:00,50.04,50.1,49.93,49.94,169900.0,46.8355,46.8917,46.7325,46.7419,169900.0
2022-06-16 12:10:00,49.94,50.0,49.82,49.82,182510.0,46.7419,46.7981,46.6296,46.6296,182510.0
2022-06-16 12:20:00,49.82,49.94,49.76,49.9,137870.0,46.6296,46.7419,46.5734,46.7045,137870.0
2022-06-16 12:30:00,49.92,49.94,49.73,49.81,240490.0,46.7232,46.7419,46.5454,46.6202,240490.0
2022-06-16 12:40:00,49.82,50.01,49.76,49.99,219220.0,46.6296,46.8074,46.5734,46.7887,219220.0
2022-06-16 12:50:00,49.98,50.0,49.82,49.94,161930.0,46.7793,46.7981,46.6296,46.7419,161930.0
2022-06-16 13:00:00,49.94,50.1,49.86,50.06,106150.0,46.7419,46.8917,46.667,46.8542,106150.0
2022-06-16 13:10:00,50.06,50.06,49.92,49.96,97870.0,46.8542,46.8542,46.7232,46.7606,97870.0
2022-06-16 13:20:00,49.92,50.16,49.83,50.12,200260.0,46.7232,46.9478,46.6389,46.9104,200260.0
2022-06-16 13:30:00,50.03,50.12,49.89,49.99,194270.0,46.8261,46.9104,46.6951,46.7887,194270.0
2022-06-16 13:40:00,49.96,49.96,49.67,49.71,261740.0,46.7606,46.7606,46.4892,46.5266,261740.0
2022-06-16 13:50:00,49.7,49.72,49.46,49.47,308800.0,46.5173,46.536,46.2926,46.302,308800.0
2022-06-16 14:00:00,49.42,49.61,49.4,49.47,239240.0,46.2552,46.433,46.2365,46.302,239240.0
2022-06-16 14:10:00,49.45,49.58,49.44,49.53,228950.0,46.2833,46.405,46.2739,46.3582,228950.0
2022-06-16 14:20:00,49.57,49.57,49.39,49.42,185670.0,46.3956,46.3956,46.2271,46.2552,185670.0
2022-06-16 14:30:00,49.41,49.49,49.38,49.44,167620.0,46.2458,46.3207,46.2178,46.2739,167620.0
2022-06-16 14:40:00,49.45,49.62,49.25,49.26,200660.0,46.2833,46.4424,46.0961,46.1054,200660.0
2022-06-16 14:50:00,49.27,49.37,49.23,49.36,186150.0,46.1148,46.2084,46.0774,46.199,186150.0
2022-06-16 15:00:00,49.36,49.71,49.35,49.71,425300.0,46.199,46.5266,46.1897,46.5266,425300.0
2022-06-16 15:10:00,49.69,49.76,49.45,49.61,353230.0,46.5079,46.5734,46.2833,46.433,353230.0
2022-06-16 15:20:00,49.6,49.81,49.52,49.73,420080.0,46.4237,46.6202,46.3488,46.5454,420080.0
2022-06-16 15:30:00,49.72,49.78,49.47,49.58,519080.0,46.536,46.5921,46.302,46.405,519080.0
2022-06-16 15:40:00,49.57,49.73,49.43,49.45,885790.0,46.3956,46.5454,46.2646,46.2833,885790.0
2022-06-16 15:50:00,49.46,49.74,49.32,49.74,2589660.0,46.2926,46.5547,46.1616,46.5547,2589660.0
2022-06-17 09:30:00,49.58,49.84,49.46,49.57,5316090.0,46.405,46.6483,46.2926,46.3956,5316090.0
2022-06-17 09:40:00,49.59,49.99,49.56,49.93,207530.0,46.4143,46.7887,46.3862,46.7325,207530.0
2022-06-17 09:50:00,49.92,50.03,49.84,49.85,242600.0,46.7232,46.8261,46.6483,46.6577,242600.0
2022-06-17 10:00:00,49.87,49.91,49.48,49.51,293570.0,46.6764,46.7138,46.3114,46.3394,293570.0
2022-06-17 10:10:00,49.57,49.72,49.47,49.5,182400.0,46.3956,46.536,46.302,46.3301,182400.0
2022-06-17 10:20:00,49.49,49.49,49.23,49.26,248340.0,46.3207,46.3207,46.0774,46.1054,248340.0
2022-06-17 10:30:00,49.3,49.35,48.79,49.03,360810.0,46.1429,46.1897,45.6655,45.8902,360810.0
2022-06-17 10:40:00,49.02,49.13,48.9,49.03,146300.0,45.8808,45.9838,45.7685,45.8902,146300.0
2022-06-17 10:50:00,49.02,49.15,49.0,49.12,217120.0,45.8808,46.0025,45.8621,45.9744,217120.0
2022-06-17 11:00:00,49.1,49.59,48.97,49.57,238290.0,45.9557,46.4143,45.834,46.3956,238290.0
2022-06-17 11:10:00,49.52,49.69,49.41,49.65,87570.0,46.3488,46.5079,46.2458,46.4705,87570.0
2022-06-17 11:20:00,49.62,49.73,49.49,49.69,91900.0,46.4424,46.5454,46.3207,46.5079,91900.0
2022-06-17 11:30:00,49.68,49.77,49.47,49.57,134590.0,46.4986,46.5828,46.302,46.3956,134590.0
2022-06-17 11:40:00,49.57,49.63,49.38,49.44,152220.0,46.3956,46.4518,46.2178,46.2739,152220.0
2022-06-17 11:50:00,49.42,49.45,49.28,49.38,184560.0,46.2552,46.2833,46.1242,46.2178,184560.0
2022-06-17 12:00:00,49.35,49.35,49.22,49.29,112600.0,46.1897,46.1897,46.068,46.1335,112600.0
2022-06-17 12:10:00,49.29,49.46,49.23,49.33,121440.0,46.1335,46.2926,46.0774,46.171,121440.0
2022-06-17 12:20:00,49.32,49.51,49.31,49.41,128430.0,46.1616,46.3394,46.1522,46.2458,128430.0
2022-06-17 12:30:00,49.4,49.55,49.34,49.55,90710.0,46.2365,46.3769,46.1803,46.3769,90710.0
2022-06-17 12:40:00,49.52,49.72,49.44,49.72,146180.0,46.3488,46.536,46.2739,46.536,146180.0
2022-06-17 12:50:00,49.7,49.71,49.51,49.64,134040.0,46.5173,46.5266,46.3394,46.4611,134040.0
2022-06-17 13:00:00,49.62,49.9,49.6,49.84,148640.0,46.4424,46.7045,46.4237,46.6483,148640.0
2022-06-17 13:10:00,49.91,50.04,49.9,49.95,186530.0,46.7138,46.8355,46.7045,46.7513,186530.0
2022-06-17 13:20:00,49.92,49.94,49.79,49.81,122760.0,46.7232,46.7419,46.6015,46.6202,122760.0
2022-06-17 13:30:00,49.86,49.89,49.73,49.75,84910.0,46.667,46.6951,46.5454,46.5641,84910.0
2022-06-17 13:40:00,49.77,49.83,49.63,49.71,105620.0,46.5828,46.6389,46.4518,46.5266,105620.0
2022-06-17 13:50:00,49.71,49.86,49.71,49.8,115220.0,46.5266,46.667,46.5266,46.6109,115220.0
2022-06-17 14:00:00,49.82,49.89,49.75,49.82,86830.0,46.6296,46.6951,46.5641,46.6296,86830.0
2022-06-17 14:10:00,49.79,49.91,49.75,49.88,120190.0,46.6015,46.7138,46.5641,46.6857,120190.0
2022-06-17 14:20:00,49.9,49.93,49.78,49.81,125350.0,46.7045,46.7325,46.5921,46.6202,125350.0
2022-06-17 14:30:00,49.78,49.89,49.66,49.89,170230.0,46.5921,46.6951,46.4798,46.6951,170230.0
2022-06-17 14:40:00,49.93,49.97,49.78,49.83,118250.0,46.7325,46.77,46.5921,46.6389,118250.0
2022-06-17 14:50:00,49.8,49.81,49.65,49.68,189960.0,46.6109,46.6202,46.4705,46.4986,189960.0
2022-06-17 15:00:00,49.7,49.83,49.64,49.7,156390.0,46.5173,46.6389,46.4611,46.5173,156390.0
2022-06-17 15:10:00,49.69,49.69,49.45,49.63,179930.0,46.5079,46.5079,46.2833,46.4518,179930.0
2022-06-17 15:20:00,49.63,49.94,49.63,49.91,296040.0,46.4518,46.7419,46.4518,46.7138,296040.0
2022-06-17 15:30:00,49.93,50.01,49.83,50.01,555940.0,46.7325,46.8074,46.6389,46.8074,555940.0
2022-06-17 15:40:00,50.0,50.0,49.73,49.76,462660.0,46.7981,46.7981,46.5454,46.5734,462660.0
2022-06-17 15:50:00,49.75,50.01,49.68,49.86,2100130.0,46.5641,46.8074,46.4986,46.667,2100130.0
2022-06-21 09:30:00,50.43,50.74,50.3,50.54,1055840.0,47.5847,47.8772,47.462,47.6885,1055840.0
2022-06-21 09:40:00,50.56,50.76,50.53,50.6,350970.0,47.7073,47.8961,47.679,47.7451,350970.0
2022-06-21 09:50:00,50.61,51.02,50.61,51.02,420650.0,47.7545,48.1414,47.7545,48.1414,420650.0
2022-06-21 10:00:00,51.02,51.09,50.63,50.63,372910.0,48.1414,48.2074,47.7734,47.7734,372910.0
2022-06-21 10:10:00,50.61,50.79,50.58,50.61,160330.0,47.7545,47.9244,47.7262,47.7545,160330.0
2022-06-21 10:20:00,50.61,50.71,50.45,50.55,129120.0,47.7545,47.8489,47.6035,47.6979,129120.0
2022-06-21 10:30:00,50.53,50.57,50.42,50.45,170700.0,47.679,47.7168,47.5752,47.6035,170700.0
2022-06-21 10:40:00,50.47,50.57,50.43,50.52,91550.0,47.6224,47.7168,47.5847,47.6696,91550.0
2022-06-21 10:50:00,50.55,50.59,50.5,50.54,134650.0,47.6979,47.7356,47.6507,47.6885,134650.0
2022-06-21 11:00:00,50.5,50.54,50.43,50.49,85340.0,47.6507,47.6885,47.5847,47.6413,85340.0
2022-06-21 11:10:00,50.48,50.55,50.44,50.5,104340.0,47.6319,47.6979,47.5941,47.6507,104340.0
2022-06-21 11:20:00,50.51,50.64,50.49,50.63,419460.0,47.6602,47.7828,47.6413,47.7734,419460.0
2022-06-21 11:30:00,50.63,50.78,50.58,50.64,184120.0,47.7734,47.9149,47.7262,47.7828,184120.0
2022-06-21 11:40:00,50.62,50.7,50.56,50.63,190880.0,47.764,47.8394,47.7073,47.7734,190880.0
2022-06-21 11:50:00,50.67,50.68,50.46,50.46,78330.0,47.8111,47.8206,47.613,47.613,78330.0
2022-06-21 12:00:00,50.48,50.55,50.39,50.39,85850.0,47.6319,47.6979,47.5469,47.5469,85850.0
2022-06-21 12:10:00,50.4,50.52,50.4,50.46,95090.0,47.5564,47.6696,47.5564,47.613,95090.0
2022-06-21 12:20:00,50.48,50.5,50.42,50.44,103870.0,47.6319,47.6507,47.5752,47.5941,103870.0
2022-06-21 12:30:00,50.44,50.47,50.4,50.42,103200.0,47.5941,47.6224,47.5564,47.5752,103200.0
2022-06-21 12:40:00,50.42,50.42,50.36,50.36,98540.0,47.5752,47.5752,47.5186,47.5186,98540.0
2022-06-21 12:50:00,50.39,50.49,50.37,50.49,112250.0,47.5469,47.6413,47.5281,47.6413,112250.0
2022-06-21 13:00:00,50.49,50.49,50.38,50.45,79230.0,47.6413,47.6413,47.5375,47.6035,79230.0
2022-06-21 13:10:00,50.47,50.6,50.44,50.5,107920.0,47.6224,47.7451,47.5941,47.6507,107920.0
2022-06-21 13:20:00,50.52,50.52,50.43,50.43,52800.0,47.6696,47.6696,47.5847,47.5847,52800.0
2022-06-21 13:30:00,50.44,50.52,50.44,50.45,50040.0,47.5941,47.6696,47.5941,47.6035,50040.0
2022-06-21 13:40:00,50.45,50.45,50.35,50.41,95600.0,47.6035,47.6035,47.5092,47.5658,95600.0
2022-06-21 13:50:00,50.42,50.49,50.41,50.44,250320.0,47.5752,47.6413,47.5658,47.5941,250320.0
2022-06-21 14:00:00,50.41,50.47,50.33,50.45,164960.0,47.5658,47.6224,47.4903,47.6035,164960.0
2022-06-21 14:10:00,50.45,50.48,50.35,50.39,81710.0,47.6035,47.6319,47.5092,47.5469,81710.0
2022-06-21 14:20:00,50.38,50.4,50.3,50.33,98080.0,47.5375,47.5564,47.462,47.4903,98080.0
2022-06-21 14:30:00,50.37,50.43,50.32,50.35,87720.0,47.5281,47.5847,47.4809,47.5092,87720.0
2022-06-21 14:40:00,50.35,50.48,50.35,50.37,97600.0,47.5092,47.6319,47.5092,47.5281,97600.0
2022-06-21 14:50:00,50.4,50.48,50.39,50.44,475290.0,47.5564,47.6319,47.5469,47.5941,475290.0
2022-06-21 15:00:00,50.44,50.53,50.43,50.52,208150.0,47.5941,47.679,47.5847,47.6696,208150.0
2022-06-21 15:10:00,50.51,50.6,50.5,50.51,166750.0,47.6602,47.7451,47.6507,47.6602,166750.0
2022-06-21 15:20:00,50.51,50.54,50.41,50.47,192630.0,47.6602,47.6885,47.5658,47.6224,192630.0
2022-06-21 15:30:00,50.48,50.51,50.43,50.44,262470.0,47.6319,47.6602,47.5847,47.5941,262470.0
2022-06-21 15:40:00,50.45,50.46,50.38,50.42,340950.0,47.6035,47.613,47.5375,47.5752,340950.0
2022-06-21 15:50:00,50.43,50.54,50.29,50.37,1678510.0,47.5847,47.6885,47.4526,47.5281,1678510.0
2022-06-22 09:30:00,49.62,49.8,49.42,49.58,587420.0,46.8204,46.9902,46.6317,46.7826,587420.0
2022-06-22 09:40:00,49.63,49.84,49.59,49.68,205900.0,46.8298,47.028,46.7921,46.877,205900.0
2022-06-22 09:50:00,49.68,49.85,49.5,49.72,143600.0,46.877,47.0374,46.7071,46.9147,143600.0
2022-06-22 10:00:00,49.73,49.81,49.54,49.58,170390.0,46.9242,46.9997,46.7449,46.7826,170390.0
2022-06-22 10:10:00,49.59,50.1,49.52,50.1,194240.0,46.7921,47.2733,46.726,47.2733,194240.0
2022-06-22 10:20:00,50.12,50.3,50.04,50.3,166800.0,47.2922,47.462,47.2167,47.462,166800.0
2022-06-22 10:30:00,50.28,50.38,50.2,50.32,68580.0,47.4431,47.5375,47.3676,47.4809,68580.0
2022-06-22 10:40:00,50.33,50.33,50.0,50.09,292310.0,47.4903,47.4903,47.1789,47.2639,292310.0
2022-06-22 10:50:00,50.12,50.15,50.04,50.14,168000.0,47.2922,47.3205,47.2167,47.311,168000.0
2022-06-22 11:00:00,50.12,50.12,49.87,49.99,144350.0,47.2922,47.2922,47.0563,47.1695,144350.0
2022-06-22 11:10:00,50.01,50.13,49.98,50.08,91830.0,47.1884,47.3016,47.1601,47.2544,91830.0
2022-06-22 11:20:00,50.09,50.15,50.0,50.13,123880.0,47.2639,47.3205,47.1789,47.3016,123880.0
2022-06-22 11:30:00,50.13,50.33,50.11,50.21,65250.0,47.3016,47.4903,47.2827,47.3771,65250.0
2022-06-22 11:40:00,50.19,50.19,49.87,49.91,134840.0,47.3582,47.3582,47.0563,47.094,134840.0
2022-06-22 11:50:00,49.91,49.91,49.69,49.73,109630.0,47.094,47.094,46.8864,46.9242,109630.0
2022-06-22 12:00:00,49.71,49.83,49.52,49.58,192870.0,46.9053,47.0185,46.726,46.7826,192870.0
2022-06-22 12:10:00,49.61,49.79,49.61,49.79,44290.0,46.8109,46.9808,46.8109,46.9808,44290.0
2022-06-22 12:20:00,49.76,49.82,49.73,49.8,42910.0,46.9525,47.0091,46.9242,46.9902,42910.0
2022-06-22 12:30:00,49.77,49.93,49.76,49.84,114420.0,46.9619,47.1129,46.9525,47.028,114420.0
2022-06-22 12:40:00,49.86,49.95,49.85,49.85,61820.0,47.0468,47.1318,47.0374,47.0374,61820.0
2022-06-22 12:50:00,49.86,49.98,49.83,49.97,84470.0,47.0468,47.1601,47.0185,47.1506,84470.0
2022-06-22 13:00:00,49.98,49.98,49.83,49.89,58280.0,47.1601,47.1601,47.0185,47.0751,58280.0
2022-06-22 13:10:00,49.92,50.07,49.91,50.04,53010.0,47.1034,47.245,47.094,47.2167,53010.0
2022-06-22 13:20:00,50.06,50.18,50.04,50.07,43900.0,47.2355,47.3488,47.2167,47.245,43900.0
2022-06-22 13:30:00,50.08,50.08,49.99,50.07,50850.0,47.2544,47.2544,47.1695,47.245,50850.0
2022-06-22 13:40:00,50.05,50.12,50.02,50.11,88910.0,47.2261,47.2922,47.1978,47.2827,88910.0
2022-06-22 13:50:00,50.12,50.14,49.98,50.02,64570.0,47.2922,47.311,47.1601,47.1978,64570.0
2022-06-22 14:00:00,50.03,50.25,50.02,50.24,60710.0,47.2072,47.4148,47.1978,47.4054,60710.0
2022-06-22 14:10:00,50.23,50.32,50.18,50.25,159480.0,47.396,47.4809,47.3488,47.4148,159480.0
2022-06-22 14:20:00,50.27,50.28,50.1,50.1,79820.0,47.4337,47.4431,47.2733,47.2733,79820.0
2022-06-22 14:30:00,50.14,50.18,50.11,50.16,106960.0,47.311,47.3488,47.2827,47.3299,106960.0
2022-06-22 14:40:00,50.17,50.2,50.07,50.09,92140.0,47.3393,47.3676,47.245,47.2639,92140.0
2022-06-22 14:50:00,50.07,50.16,50.07,50.12,53490.0,47.245,47.3299,47.245,47.2922,53490.0
2022-06-22 15:00:00,50.12,50.15,50.01,50.01,133600.0,47.2922,47.3205,47.1884,47.1884,133600.0
2022-06-22 15:10:00,50.04,50.08,49.96,49.97,109200.0,47.2167,47.2544,47.1412,47.1506,109200.0
2022-06-22 15:20:00,50.0,50.01,49.83,49.83,128730.0,47.1789,47.1884,47.0185,47.0185,128730.0
2022-06-22 15:30:00,49.83,49.86,49.7,49.76,116480.0,47.0185,47.0468,46.8959,46.9525,116480.0
2022-06-22 15:40:00,49.74,49.77,49.6,49.63,174380.0,46.9336,46.9619,46.8015,46.8298,174380.0
2022-06-22 15:50:00,49.59,49.76,49.56,49.56,1188800.0,46.7921,46.9525,46.7638,46.7638,1188800.0
2022-06-23 09:30:00,50.13,50.18,49.56,49.61,610260.0,47.3016,47.3488,46.7638,46.8109,610260.0
2022-06-23 09:40:00,49.64,49.88,49.53,49.71,154110.0,46.8392,47.0657,46.7355,46.9053,154110.0
2022-06-23 09:50:00,49.68,49.88,49.39,49.83,151390.0,46.877,47.0657,46.6033,47.0185,151390.0
2022-06-23 10:00:00,49.81,49.97,49.71,49.72,261840.0,46.9997,47.1506,46.9053,46.9147,261840.0
2022-06-23 10:10:00,49.73,49.81,49.51,49.74,114420.0,46.9242,46.9997,46.7166,46.9336,114420.0
2022-06-23 10:20:00,49.75,49.85,49.62,49.65,232030.0,46.943,47.0374,46.8204,46.8487,232030.0
2022-06-23 10:30:00,49.67,49.8,49.53,49.71,173010.0,46.8676,46.9902,46.7355,46.9053,173010.0
2022-06-23 10:40:00,49.71,49.95,49.71,49.81,141100.0,46.9053,47.1318,46.9053,46.9997,141100.0
2022-06-23 10:50:00,49.82,49.87,49.75,49.85,197530.0,47.0091,47.0563,46.943,47.0374,197530.0
2022-06-23 11:00:00,49.83,49.83,49.65,49.69,89400.0,47.0185,47.0185,46.8487,46.8864,89400.0
2022-06-23 11:10:00,49.71,50.0,49.71,49.89,143690.0,46.9053,47.1789,46.9053,47.0751,143690.0
2022-06-23 11:20:00,49.92,49.98,49.77,49.85,124700.0,47.1034,47.1601,46.9619,47.0374,124700.0
2022-06-23 11:30:00,49.82,49.9,49.61,49.63,112370.0,47.0091,47.0846,46.8109,46.8298,112370.0
2022-06-23 11:40:00,49.6,49.74,49.58,49.73,197730.0,46.8015,46.9336,46.7826,46.9242,197730.0
2022-06-23 11:50:00,49.73,49.75,49.5,49.51,99550.0,46.9242,46.943,46.7071,46.7166,99550.0
2022-06-23 12:00:00,49.52,49.52,49.3,49.36,101390.0,46.726,46.726,46.5184,46.575,101390.0
2022-06-23 12:10:00,49.33,49.5,49.33,49.43,50540.0,46.5467,46.7071,46.5467,46.6411,50540.0
2022-06-23 12:20:00,49.45,49.47,49.4,49.44,95430.0,46.66,46.6788,46.6128,46.6505,95430.0
2022-06-23 12:30:00,49.44,49.47,49.26,49.26,109870.0,46.6505,46.6788,46.4807,46.4807,109870.0
2022-06-23 12:40:00,49.28,49.34,49.18,49.23,107520.0,46.4996,46.5562,46.4052,46.4524,107520.0
2022-06-23 12:50:00,49.22,49.31,49.15,49.26,82800.0,46.4429,46.5279,46.3769,46.4807,82800.0
2022-06-23 13:00:00,49.22,49.42,49.15,49.36,79500.0,46.4429,46.6317,46.3769,46.575,79500.0
2022-06-23 13:10:00,49.36,49.38,49.23,49.25,118050.0,46.575,46.5939,46.4524,46.4712,118050.0
2022-06-23 13:20:00,49.24,49.35,49.16,49.16,135240.0,46.4618,46.5656,46.3863,46.3863,135240.0
2022-06-23 13:30:00,49.19,49.25,49.11,49.18,118120.0,46.4146,46.4712,46.3391,46.4052,118120.0
2022-06-23 13:40:00,49.2,49.25,49.13,49.25,53580.0,46.4241,46.4712,46.358,46.4712,53580.0
2022-06-23 13:50:00,49.27,49.36,49.26,49.31,72730.0,46.4901,46.575,46.4807,46.5279,72730.0
2022-06-23 14:00:00,49.32,49.34,49.22,49.24,129260.0,46.5373,46.5562,46.4429,46.4618,129260.0
2022-06-23 14:10:00,49.23,49.26,49.1,49.14,244330.0,46.4524,46.4807,46.3297,46.3675,244330.0
2022-06-23 14:20:00,49.14,49.32,49.12,49.3,106030.0,46.3675,46.5373,46.3486,46.5184,106030.0
2022-06-23 14:30:00,49.31,49.46,49.29,49.43,130620.0,46.5279,46.6694,46.509,46.6411,130620.0
2022-06-23 14:40:00,49.42,49.46,49.35,49.38,105020.0,46.6317,46.6694,46.5656,46.5939,105020.0
2022-06-23 14:50:00,49.38,49.43,49.37,49.41,85250.0,46.5939,46.6411,46.5845,46.6222,85250.0
2022-06-23 15:00:00,49.4,49.48,49.36,49.4,149480.0,46.6128,46.6883,46.575,46.6128,149480.0
2022-06-23 15:10:00,49.42,49.49,49.39,49.44,155680.0,46.6317,46.6977,46.6033,46.6505,155680.0
2022-06-23 15:20:00,49.44,49.52,49.41,49.47,197180.0,46.6505,46.726,46.6222,46.6788,197180.0
2022-06-23 15:30:00,49.48,49.64,49.48,49.54,243390.0,46.6883,46.8392,46.6883,46.7449,243390.0
2022-06-23 15:40:00,49.54,49.66,49.54,49.64,414480.0,46.7449,46.8581,46.7449,46.8392,414480.0
2022-06-23 15:50:00,49.64,49.73,49.56,49.66,1133720.0,46.8392,46.9242,46.7638,46.8581,1133720.0
2022-06-24 09:30:00,50.5,50.61,50.14,50.35,485840.0,47.6507,47.7545,47.311,47.5092,485840.0
2022-06-24 09:40:00,50.3,50.53,50.26,50.51,162680.0,47.462,47.679,47.4243,47.6602,162680.0
2022-06-24 09:50:00,50.5,50.71,50.49,50.62,161130.0,47.6507,47.8489,47.6413,47.764,161130.0
2022-06-24 10:00:00,50.64,51.18,50.64,51.14,285870.0,47.7828,48.2924,47.7828,48.2546,285870.0
2022-06-24 10:10:00,51.08,51.16,51.02,51.03,116950.0,48.198,48.2735,48.1414,48.1508,116950.0
2022-06-24 10:20:00,51.02,51.1,50.9,50.94,65640.0,48.1414,48.2169,48.0282,48.0659,65640.0
2022-06-24 10:30:00,50.91,50.97,50.83,50.9,170150.0,48.0376,48.0942,47.9621,48.0282,170150.0
2022-06-24 10:40:00,50.89,50.91,50.71,50.8,107980.0,48.0187,48.0376,47.8489,47.9338,107980.0
2022-06-24 10:50:00,50.82,50.83,50.71,50.79,86350.0,47.9527,47.9621,47.8489,47.9244,86350.0
2022-06-24 11:00:00,50.78,50.83,50.7,50.72,68250.0,47.9149,47.9621,47.8394,47.8583,68250.0
2022-06-24 11:10:00,50.7,50.71,50.43,50.44,95780.0,47.8394,47.8489,47.5847,47.5941,95780.0
2022-06-24 11:20:00,50.44,50.61,50.43,50.61,85760.0,47.5941,47.7545,47.5847,47.7545,85760.0
2022-06-24 11:30:00,50.6,50.64,50.54,50.59,68040.0,47.7451,47.7828,47.6885,47.7356,68040.0
2022-06-24 11:40:00,50.59,50.66,50.57,50.63,83940.0,47.7356,47.8017,47.7168,47.7734,83940.0
2022-06-24 11:50:00,50.64,50.65,50.52,50.62,97220.0,47.7828,47.7923,47.6696,47.764,97220.0
2022-06-24 12:00:00,50.62,50.72,50.58,50.61,61210.0,47.764,47.8583,47.7262,47.7545,61210.0
2022-06-24 12:10:00,50.59,50.6,50.54,50.55,75690.0,47.7356,47.7451,47.6885,47.6979,75690.0
2022-06-24 12:20:00,50.56,50.58,50.48,50.55,147860.0,47.7073,47.7262,47.6319,47.6979,147860.0
2022-06-24 12:30:00,50.54,50.57,50.5,50.55,67480.0,47.6885,47.7168,47.6507,47.6979,67480.0
2022-06-24 12:40:00,50.57,50.73,50.54,50.61,74600.0,47.7168,47.8677,47.6885,47.7545,74600.0
2022-06-24 12:50:00,50.62,50.65,50.6,50.62,50590.0,47.764,47.7923,47.7451,47.764,50590.0
2022-06-24 13:00:00,50.63,50.68,50.6,50.66,65010.0,47.7734,47.8206,47.7451,47.8017,65010.0
2022-06-24 13:10:00,50.7,50.7,50.63,50.63,66910.0,47.8394,47.8394,47.7734,47.7734,66910.0
2022-06-24 13:20:00,50.62,50.65,50.52,50.52,80080.0,47.764,47.7923,47.6696,47.6696,80080.0
2022-06-24 13:30:00,50.51,50.56,50.46,50.48,42280.0,47.6602,47.7073,47.613,47.6319,42280.0
2022-06-24 13:40:00,50.45,50.46,50.42,50.45,52940.0,47.6035,47.613,47.5752,47.6035,52940.0
2022-06-24 13:50:00,50.45,50.49,50.4,50.43,73110.0,47.6035,47.6413,47.5564,47.5847,73110.0
2022-06-24 14:00:00,50.44,50.44,50.36,50.36,55530.0,47.5941,47.5941,47.5186,47.5186,55530.0
2022-06-24 14:10:00,50.37,50.46,50.37,50.46,74650.0,47.5281,47.613,47.5281,47.613,74650.0
2022-06-24 14:20:00,50.45,50.48,50.42,50.46,86400.0,47.6035,47.6319,47.5752,47.613,86400.0
2022-06-24 14:30:00,50.45,50.49,50.43,50.43,54360.0,47.6035,47.6413,47.5847,47.5847,54360.0
2022-06-24 14:40:00,50.44,50.54,50.43,50.54,85740.0,47.5941,47.6885,47.5847,47.6885,85740.0
2022-06-24 14:50:00,50.52,50.53,50.45,50.51,55870.0,47.6696,47.679,47.6035,47.6602,55870.0
2022-06-24 15:00:00,50.52,50.52,50.46,50.46,58060.0,47.6696,47.6696,47.613,47.613,58060.0
2022-06-24 15:10:00,50.46,50.46,50.4,50.4,124180.0,47.613,47.613,47.5564,47.5564,124180.0
2022-06-24 15:20:00,50.42,50.44,50.37,50.41,145010.0,47.5752,47.5941,47.5281,47.5658,145010.0
2022-06-24 15:30:00,50.41,50.42,50.32,50.35,162960.0,47.5658,47.5752,47.4809,47.5092,162960.0
2022-06-24 15:40:00,50.36,50.45,50.34,50.37,447740.0,47.5186,47.6035,47.4997,47.5281,447740.0
2022-06-24 15:50:00,50.38,50.93,50.38,50.93,1752300.0,47.5375,48.0565,47.5375,48.0565,1752300.0
2022-06-27 09:30:00,51.33,51.4,50.75,50.87,510350.0,48.4339,48.4999,47.8866,47.9998,510350.0
2022-06-27 09:40:00,50.85,50.87,50.52,50.57,205490.0,47.981,47.9998,47.6696,47.7168,205490.0
2022-06-27 09:50:00,50.58,50.85,50.58,50.71,139260.0,47.7262,47.981,47.7262,47.8489,139260.0
2022-06-27 10:00:00,50.74,50.96,50.65,50.71,225580.0,47.8772,48.0848,47.7923,47.8489,225580.0
2022-06-27 10:10:00,50.79,50.79,50.52,50.59,182060.0,47.9244,47.9244,47.6696,47.7356,182060.0
2022-06-27 10:20:00,50.59,50.69,50.56,50.58,233040.0,47.7356,47.83,47.7073,47.7262,233040.0
2022-06-27 10:30:00,50.57,50.77,50.57,50.73,117640.0,47.7168,47.9055,47.7168,47.8677,117640.0
2022-06-27 10:40:00,50.71,50.98,50.7,50.94,107210.0,47.8489,48.1036,47.8394,48.0659,107210.0
2022-06-27 10:50:00,50.95,51.05,50.94,50.94,121420.0,48.0753,48.1697,48.0659,48.0659,121420.0
2022-06-27 11:00:00,50.95,50.95,50.81,50.81,94070.0,48.0753,48.0753,47.9432,47.9432,94070.0
2022-06-27 11:10:00,50.78,50.83,50.73,50.83,155100.0,47.9149,47.9621,47.8677,47.9621,155100.0
2022-06-27 11:20:00,50.81,51.04,50.8,50.99,141580.0,47.9432,48.1603,47.9338,48.1131,141580.0
2022-06-27 11:30:00,50.98,51.0,50.81,50.84,168150.0,48.1036,48.1225,47.9432,47.9715,168150.0
2022-06-27 11:40:00,50.85,51.08,50.85,51.03,55210.0,47.981,48.198,47.981,48.1508,55210.0
2022-06-27 11:50:00,51.0,51.07,50.99,51.05,59730.0,48.1225,48.1886,48.1131,48.1697,59730.0
2022-06-27 12:00:00,51.09,51.09,50.94,50.96,69360.0,48.2074,48.2074,48.0659,48.0848,69360.0
2022-06-27 12:10:00,50.95,51.04,50.91,51.04,59140.0,48.0753,48.1603,48.0376,48.1603,59140.0
2022-06-27 12:20:00,51.05,51.06,50.88,50.91,79770.0,48.1697,48.1791,48.0093,48.0376,79770.0
2022-06-27 12:30:00,50.88,50.89,50.79,50.85,54080.0,48.0093,48.0187,47.9244,47.981,54080.0
2022-06-27 12:40:00,50.85,50.89,50.81,50.88,75610.0,47.981,48.0187,47.9432,48.0093,75610.0
2022-06-27 12:50:00,50.92,50.95,50.9,50.95,42940.0,48.047,48.0753,48.0282,48.0753,42940.0
2022-06-27 13:00:00,50.98,50.98,50.81,50.83,81710.0,48.1036,48.1036,47.9432,47.9621,81710.0
2022-06-27 13:10:00,50.9,50.99,50.88,50.95,88470.0,48.0282,48.1131,48.0093,48.0753,88470.0
2022-06-27 13:20:00,50.96,51.01,50.87,50.87,57400.0,48.0848,48.1319,47.9998,47.9998,57400.0
2022-06-27 13:30:00,50.88,50.88,50.78,50.83,45720.0,48.0093,48.0093,47.9149,47.9621,45720.0
2022-06-27 13:40:00,50.85,50.85,50.64,50.67,63300.0,47.981,47.981,47.7828,47.8111,63300.0
2022-06-27 13:50:00,50.71,50.74,50.7,50.74,34160.0,47.8489,47.8772,47.8394,47.8772,34160.0
2022-06-27 14:00:00,50.71,50.76,50.68,50.72,77000.0,47.8489,47.8961,47.8206,47.8583,77000.0
2022-06-27 14:10:00,50.71,50.81,50.67,50.8,49620.0,47.8489,47.9432,47.8111,47.9338,49620.0
2022-06-27 14:20:00,50.8,50.81,50.73,50.73,58900.0,47.9338,47.9432,47.8677,47.8677,58900.0
2022-06-27 14:30:00,50.74,50.88,50.73,50.87,59330.0,47.8772,48.0093,47.8677,47.9998,59330.0
2022-06-27 14:40:00,50.86,50.87,50.77,50.86,82940.0,47.9904,47.9998,47.9055,47.9904,82940.0
2022-06-27 14:50:00,50.84,50.84,50.75,50.77,71310.0,47.9715,47.9715,47.8866,47.9055,71310.0
2022-06-27 15:00:00,50.7,50.72,50.46,50.58,106250.0,47.8394,47.8583,47.613,47.7262,106250.0
2022-06-27 15:10:00,50.58,50.73,50.58,50.7,67920.0,47.7262,47.8677,47.7262,47.8394,67920.0
2022-06-27 15:20:00,50.69,50.69,50.56,50.59,88070.0,47.83,47.83,47.7073,47.7356,88070.0
2022-06-27 15:30:00,50.57,50.58,50.46,50.48,145680.0,47.7168,47.7262,47.613,47.6319,145680.0
2022-06-27 15:40:00,50.47,50.67,50.47,50.55,168520.0,47.6224,47.8111,47.6224,47.6979,168520.0
2022-06-27 15:50:00,50.51,50.59,50.28,50.59,721590.0,47.6602,47.7356,47.4431,47.7356,721590.0
2022-06-28 09:30:00,51.26,51.4,50.82,51.3,602740.0,48.3678,48.4999,47.9527,48.4056,602740.0
2022-06-28 09:40:00,51.3,51.38,51.22,51.29,205000.0,48.4056,48.4811,48.3301,48.3961,205000.0
2022-06-28 09:50:00,51.34,51.42,51.16,51.2,136260.0,48.4433,48.5188,48.2735,48.3112,136260.0
2022-06-28 10:00:00,51.17,51.36,51.14,51.22,136650.0,48.2829,48.4622,48.2546,48.3301,136650.0
2022-06-28 10:10:00,51.22,51.35,51.2,51.22,97960.0,48.3301,48.4528,48.3112,48.3301,97960.0
2022-06-28 10:20:00,51.21,51.24,51.1,51.23,71870.0,48.3207,48.349,48.2169,48.3395,71870.0
2022-06-28 10:30:00,51.18,51.18,50.91,51.07,106280.0,48.2924,48.2924,48.0376,48.1886,106280.0
2022-06-28 10:40:00,51.06,51.09,50.8,50.87,75500.0,48.1791,48.2074,47.9338,47.9998,75500.0
2022-06-28 10:50:00,50.84,50.94,50.77,50.86,72160.0,47.9715,48.0659,47.9055,47.9904,72160.0
2022-06-28 11:00:00,50.85,50.93,50.82,50.87,59610.0,47.981,48.0565,47.9527,47.9998,59610.0
2022-06-28 11:10:00,50.87,50.92,50.84,50.87,53560.0,47.9998,48.047,47.9715,47.9998,53560.0
2022-06-28 11:20:00,50.84,50.86,50.43,50.43,163720.0,47.9715,47.9904,47.5847,47.5847,163720.0
2022-06-28 11:30:00,50.42,50.56,50.35,50.38,61750.0,47.5752,47.7073,47.5092,47.5375,61750.0
2022-06-28 11:40:00,50.44,50.44,50.19,50.23,97570.0,47.5941,47.5941,47.3582,47.396,97570.0
2022-06-28 11:50:00,50.22,50.27,50.11,50.17,111110.0,47.3865,47.4337,47.2827,47.3393,111110.0
2022-06-28 12:00:00,50.15,50.15,50.0,50.12,88210.0,47.3205,47.3205,47.1789,47.2922,88210.0
2022-06-28 12:10:00,50.08,50.33,50.07,50.33,100880.0,47.2544,47.4903,47.245,47.4903,100880.0
2022-06-28 12:20:00,50.29,50.52,50.29,50.44,125070.0,47.4526,47.6696,47.4526,47.5941,125070.0
2022-06-28 12:30:00,50.45,50.47,50.29,50.47,57590.0,47.6035,47.6224,47.4526,47.6224,57590.0
2022-06-28 12:40:00,50.51,50.6,50.5,50.54,52490.0,47.6602,47.7451,47.6507,47.6885,52490.0
2022-06-28 12:50:00,50.54,50.54,50.43,50.48,41360.0,47.6885,47.6885,47.5847,47.6319,41360.0
2022-06-28 13:00:00,50.46,50.46,50.21,50.23,92960.0,47.613,47.613,47.3771,47.396,92960.0
2022-06-28 13:10:00,50.2,50.3,50.15,50.24,42360.0,47.3676,47.462,47.3205,47.4054,42360.0
2022-06-28 13:20:00,50.23,50.4,50.16,50.4,111750.0,47.396,47.5564,47.3299,47.5564,111750.0
2022-06-28 13:30:00,50.34,50.41,50.28,50.31,56860.0,47.4997,47.5658,47.4431,47.4714,56860.0
2022-06-28 13:40:00,50.3,50.41,50.26,50.4,31260.0,47.462,47.5658,47.4243,47.5564,31260.0
2022-06-28 13:50:00,50.42,50.43,50.32,50.34,40120.0,47.5752,47.5847,47.4809,47.4997,40120.0
2022-06-28 14:00:00,50.34,50.45,50.28,50.31,50030.0,47.4997,47.6035,47.4431,47.4714,50030.0
2022-06-28 14:10:00,50.3,50.32,50.2,50.21,47880.0,47.462,47.4809,47.3676,47.3771,47880.0
2022-06-28 14:20:00,50.21,50.23,50.16,50.21,41370.0,47.3771,47.396,47.3299,47.3771,41370.0
2022-06-28 14:30:00,50.18,50.18,50.02,50.06,41210.0,47.3488,47.3488,47.1978,47.2355,41210.0
2022-06-28 14:40:00,50.02,50.16,50.0,50.14,54670.0,47.1978,47.3299,47.1789,47.311,54670.0
2022-06-28 14:50:00,50.1,50.14,50.03,50.04,57760.0,47.2733,47.311,47.2072,47.2167,57760.0
2022-06-28 15:00:00,50.03,50.12,49.86,49.92,115430.0,47.2072,47.2922,47.0468,47.1034,115430.0
2022-06-28 15:10:00,49.94,50.05,49.93,50.04,154940.0,47.1223,47.2261,47.1129,47.2167,154940.0
2022-06-28 15:20:00,50.02,50.09,49.91,50.0,126360.0,47.1978,47.2639,47.094,47.1789,126360.0
2022-06-28 15:30:00,49.98,50.07,49.96,50.05,249760.0,47.1601,47.245,47.1412,47.2261,249760.0
2022-06-28 15:40:00,50.04,50.11,49.87,49.88,472780.0,47.2167,47.2827,47.0563,47.0657,472780.0
2022-06-28 15:50:00,49.88,50.04,49.81,49.84,1135940.0,47.0657,47.2167,46.9997,47.028,1135940.0
2022-06-29 09:30:00,49.51,49.59,49.05,49.12,490590.0,46.7166,46.7921,46.2825,46.3486,490590.0
2022-06-29 09:40:00,49.13,49.36,49.08,49.3,123990.0,46.358,46.575,46.3108,46.5184,123990.0
2022-06-29 09:50:00,49.28,49.59,49.25,49.29,175180.0,46.4996,46.7921,46.4712,46.509,175180.0
2022-06-29 10:00:00,49.27,49.47,49.18,49.19,163530.0,46.4901,46.6788,46.4052,46.4146,163530.0
2022-06-29 10:10:00,49.2,49.24,48.84,48.92,242360.0,46.4241,46.4618,46.0844,46.1599,242360.0
2022-06-29 10:20:00,48.95,49.26,48.9,49.21,146300.0,46.1882,46.4807,46.141,46.4335,146300.0
2022-06-29 10:30:00,49.24,49.27,49.05,49.1,134750.0,46.4618,46.4901,46.2825,46.3297,134750.0
2022-06-29 10:40:00,49.25,49.43,49.19,49.25,95850.0,46.4712,46.6411,46.4146,46.4712,95850.0
2022-06-29 10:50:00,49.24,49.33,49.14,49.14,55830.0,46.4618,46.5467,46.3675,46.3675,55830.0
2022-06-29 11:00:00,49.1,49.12,48.92,49.05,132050.0,46.3297,46.3486,46.1599,46.2825,132050.0
2022-06-29 11:10:00,49.05,49.16,49.01,49.04,48230.0,46.2825,46.3863,46.2448,46.2731,48230.0
2022-06-29 11:20:00,49.04,49.05,48.92,49.04,89500.0,46.2731,46.2825,46.1599,46.2731,89500.0
2022-06-29 11:30:00,49.04,49.19,48.99,49.12,70890.0,46.2731,46.4146,46.2259,46.3486,70890.0
2022-06-29 11:40:00,49.12,49.12,49.0,49.03,61150.0,46.3486,46.3486,46.2354,46.2637,61150.0
2022-06-29 11:50:00,49.02,49.1,48.99,49.03,50910.0,46.2542,46.3297,46.2259,46.2637,50910.0
2022-06-29 12:00:00,49.03,49.07,48.92,48.93,69250.0,46.2637,46.3014,46.1599,46.1693,69250.0
2022-06-29 12:10:00,48.92,48.94,48.84,48.86,86320.0,46.1599,46.1787,46.0844,46.1033,86320.0
2022-06-29 12:20:00,48.9,48.91,48.72,48.74,81410.0,46.141,46.1504,45.9712,45.99,81410.0
2022-06-29 12:30:00,48.74,48.84,48.67,48.81,161390.0,45.99,46.0844,45.924,46.0561,161390.0
2022-06-29 12:40:00,48.81,48.96,48.81,48.94,50910.0,46.0561,46.1976,46.0561,46.1787,50910.0
2022-06-29 12:50:00,48.92,49.07,48.89,49.06,84010.0,46.1599,46.3014,46.1316,46.292,84010.0
2022-06-29 13:00:00,49.04,49.05,48.95,49.05,62950.0,46.2731,46.2825,46.1882,46.2825,62950.0
2022-06-29 13:10:00,49.07,49.11,48.87,48.92,53390.0,46.3014,46.3391,46.1127,46.1599,53390.0
2022-06-29 13:20:00,48.9,49.05,48.89,49.05,49150.0,46.141,46.2825,46.1316,46.2825,49150.0
2022-06-29 13:30:00,49.04,49.08,48.97,49.07,55950.0,46.2731,46.3108,46.207,46.3014,55950.0
2022-06-29 13:40:00,49.06,49.11,49.04,49.05,37680.0,46.292,46.3391,46.2731,46.2825,37680.0
2022-06-29 13:50:00,49.05,49.15,49.05,49.15,124670.0,46.2825,46.3769,46.2825,46.3769,124670.0
2022-06-29 14:00:00,49.16,49.26,49.12,49.19,107910.0,46.3863,46.4807,46.3486,46.4146,107910.0
2022-06-29 14:10:00,49.18,49.2,49.11,49.12,214410.0,46.4052,46.4241,46.3391,46.3486,214410.0
2022-06-29 14:20:00,49.12,49.12,49.04,49.1,66000.0,46.3486,46.3486,46.2731,46.3297,66000.0
2022-06-29 14:30:00,49.1,49.11,49.0,49.01,93870.0,46.3297,46.3391,46.2354,46.2448,93870.0
2022-06-29 14:40:00,49.0,49.02,48.9,48.93,52290.0,46.2354,46.2542,46.141,46.1693,52290.0
2022-06-29 14:50:00,48.93,48.96,48.9,48.92,104150.0,46.1693,46.1976,46.141,46.1599,104150.0
2022-06-29 15:00:00,48.92,48.98,48.89,48.97,152300.0,46.1599,46.2165,46.1316,46.207,152300.0
2022-06-29 15:10:00,48.98,49.06,48.9,49.01,65320.0,46.2165,46.292,46.141,46.2448,65320.0
2022-06-29 15:20:00,48.99,49.07,48.94,49.07,197730.0,46.2259,46.3014,46.1787,46.3014,197730.0
2022-06-29 15:30:00,49.06,49.07,48.88,48.91,191360.0,46.292,46.3014,46.1221,46.1504,191360.0
2022-06-29 15:40:00,48.9,48.97,48.84,48.89,332610.0,46.141,46.207,46.0844,46.1316,332610.0
2022-06-29 15:50:00,48.92,49.1,48.83,49.05,1012710.0,46.1599,46.3297,46.0749,46.2825,1012710.0
2022-06-30 09:30:00,48.71,48.8,48.29,48.42,679820.0,45.9617,46.0466,45.5654,45.6881,679820.0
2022-06-30 09:40:00,48.47,48.59,48.36,48.51,213980.0,45.7353,45.8485,45.6315,45.773,213980.0
2022-06-30 09:50:00,48.53,48.55,48.17,48.18,173070.0,45.7919,45.8107,45.4522,45.4616,173070.0
2022-06-30 10:00:00,48.19,48.24,48.07,48.2,215690.0,45.4711,45.5182,45.3578,45.4805,215690.0
2022-06-30 10:10:00,48.21,48.4,48.14,48.3,119090.0,45.4899,45.6692,45.4239,45.5748,119090.0
2022-06-30 10:20:00,48.25,48.34,48.2,48.31,89240.0,45.5277,45.6126,45.4805,45.5843,89240.0
2022-06-30 10:30:00,48.25,48.65,48.23,48.5,163360.0,45.5277,45.9051,45.5088,45.7636,163360.0
2022-06-30 10:40:00,48.44,48.47,48.28,48.35,112460.0,45.707,45.7353,45.556,45.622,112460.0
2022-06-30 10:50:00,48.35,48.67,48.35,48.66,150700.0,45.622,45.924,45.622,45.9145,150700.0
2022-06-30 11:00:00,48.65,48.78,48.53,48.77,150820.0,45.9051,46.0278,45.7919,46.0183,150820.0
2022-06-30 11:10:00,48.78,48.81,48.66,48.76,101510.0,46.0278,46.0561,45.9145,46.0089,101510.0
2022-06-30 11:20:00,48.79,49.23,48.79,49.16,213320.0,46.0372,46.4524,46.0372,46.3863,213320.0
2022-06-30 11:30:00,49.17,49.19,48.87,48.91,129650.0,46.3958,46.4146,46.1127,46.1504,129650.0
2022-06-30 11:40:00,48.91,49.09,48.89,49.03,115470.0,46.1504,46.3203,46.1316,46.2637,115470.0
2022-06-30 11:50:00,48.98,49.03,48.93,49.02,79350.0,46.2165,46.2637,46.1693,46.2542,79350.0
2022-06-30 12:00:00,49.03,49.04,48.77,48.85,100080.0,46.2637,46.2731,46.0183,46.0938,100080.0
2022-06-30 12:10:00,48.85,48.97,48.81,48.97,44420.0,46.0938,46.207,46.0561,46.207,44420.0
2022-06-30 12:20:00,48.93,49.3,48.93,49.25,71920.0,46.1693,46.5184,46.1693,46.4712,71920.0
2022-06-30 12:30:00,49.28,49.37,49.18,49.18,58960.0,46.4996,46.5845,46.4052,46.4052,58960.0
2022-06-30 12:40:00,49.18,49.21,49.09,49.09,76830.0,46.4052,46.4335,46.3203,46.3203,76830.0
2022-06-30 12:50:00,49.14,49.17,49.02,49.09,127970.0,46.3675,46.3958,46.2542,46.3203,127970.0
2022-06-30 13:00:00,49.11,49.16,48.99,49.03,144590.0,46.3391,46.3863,46.2259,46.2637,144590.0
2022-06-30 13:10:00,49.02,49.02,48.83,48.9,109940.0,46.2542,46.2542,46.0749,46.141,109940.0
2022-06-30 13:20:00,48.9,49.03,48.88,49.01,66590.0,46.141,46.2637,46.1221,46.2448,66590.0
2022-06-30 13:30:00,49.02,49.05,49.0,49.03,24170.0,46.2542,46.2825,46.2354,46.2637,24170.0
2022-06-30 13:40:00,49.04,49.1,48.92,49.04,98520.0,46.2731,46.3297,46.1599,46.2731,98520.0
2022-06-30 13:50:00,49.05,49.17,49.04,49.05,96550.0,46.2825,46.3958,46.2731,46.2825,96550.0
2022-06-30 14:00:00,49.07,49.09,48.95,48.95,76300.0,46.3014,46.3203,46.1882,46.1882,76300.0
2022-06-30 14:10:00,48.98,49.07,48.94,49.04,176740.0,46.2165,46.3014,46.1787,46.2731,176740.0
2022-06-30 14:20:00,49.04,49.1,48.86,48.99,213070.0,46.2731,46.3297,46.1033,46.2259,213070.0
2022-06-30 14:30:00,48.95,48.98,48.88,48.92,83730.0,46.1882,46.2165,46.1221,46.1599,83730.0
2022-06-30 14:40:00,48.92,48.94,48.72,48.77,114740.0,46.1599,46.1787,45.9712,46.0183,114740.0
2022-06-30 14:50:00,48.77,48.77,48.61,48.67,131400.0,46.0183,46.0183,45.8674,45.924,131400.0
2022-06-30 15:00:00,48.64,48.67,48.36,48.38,169330.0,45.8957,45.924,45.6315,45.6503,169330.0
2022-06-30 15:10:00,48.38,48.43,48.26,48.31,153400.0,45.6503,45.6975,45.5371,45.5843,153400.0
2022-06-30 15:20:00,48.33,48.56,48.3,48.56,296110.0,45.6032,45.8202,45.5748,45.8202,296110.0
2022-06-30 15:30:00,48.54,48.77,48.54,48.62,180750.0,45.8013,46.0183,45.8013,45.8768,180750.0
2022-06-30 15:40:00,48.61,48.69,48.46,48.52,290820.0,45.8674,45.9428,45.7258,45.7824,290820.0
2022-06-30 15:50:00,48.5,48.63,48.28,48.61,1365560.0,45.7636,45.8862,45.556,45.8674,1365560.0
2022-07-01 09:30:00,47.97,48.43,47.46,47.68,657510.0,45.2635,45.6975,44.7822,44.9898,657510.0
2022-07-01 09:40:00,47.67,48.0,47.66,47.84,211950.0,44.9804,45.2918,44.971,45.1408,211950.0
2022-07-01 09:50:00,47.88,47.93,47.7,47.7,384980.0,45.1785,45.2257,45.0087,45.0087,384980.0
2022-07-01 10:00:00,47.71,47.98,47.61,47.8,234960.0,45.0181,45.2729,44.9238,45.1031,234960.0
2022-07-01 10:10:00,47.8,47.82,47.37,47.51,169020.0,45.1031,45.1219,44.6973,44.8294,169020.0
2022-07-01 10:20:00,47.5,47.57,47.34,47.34,157050.0,44.82,44.886,44.669,44.669,157050.0
2022-07-01 10:30:00,47.33,47.37,47.19,47.2,240100.0,44.6596,44.6973,44.5275,44.5369,240100.0
2022-07-01 10:40:00,47.2,47.35,47.13,47.28,397760.0,44.5369,44.6784,44.4709,44.6124,397760.0
2022-07-01 10:50:00,47.28,47.38,47.14,47.23,224040.0,44.6124,44.7068,44.4803,44.5652,224040.0
2022-07-01 11:00:00,47.22,47.35,47.17,47.3,247190.0,44.5558,44.6784,44.5086,44.6313,247190.0
2022-07-01 11:10:00,47.29,47.41,47.21,47.31,362570.0,44.6218,44.7351,44.5463,44.6407,362570.0
2022-07-01 11:20:00,47.32,47.41,47.23,47.29,176170.0,44.6501,44.7351,44.5652,44.6218,176170.0
2022-07-01 11:30:00,47.31,47.42,47.31,47.34,131650.0,44.6407,44.7445,44.6407,44.669,131650.0
2022-07-01 11:40:00,47.34,47.38,47.19,47.19,153270.0,44.669,44.7068,44.5275,44.5275,153270.0
2022-07-01 11:50:00,47.16,47.16,46.95,47.06,362580.0,44.4992,44.4992,44.301,44.4048,362580.0
2022-07-01 12:00:00,47.07,47.07,46.94,46.99,369410.0,44.4142,44.4142,44.2916,44.3388,369410.0
2022-07-01 12:10:00,46.99,47.23,46.96,47.2,277810.0,44.3388,44.5652,44.3105,44.5369,277810.0
2022-07-01 12:20:00,47.18,47.27,47.1,47.14,274160.0,44.518,44.603,44.4426,44.4803,274160.0
2022-07-01 12:30:00,47.14,47.22,47.06,47.12,124850.0,44.4803,44.5558,44.4048,44.4614,124850.0
2022-07-01 12:40:00,47.1,47.16,47.06,47.15,132860.0,44.4426,44.4992,44.4048,44.4897,132860.0
2022-07-01 12:50:00,47.14,47.23,47.08,47.09,102350.0,44.4803,44.5652,44.4237,44.4331,102350.0
2022-07-01 13:00:00,47.07,47.17,47.07,47.13,57640.0,44.4142,44.5086,44.4142,44.4709,57640.0
2022-07-01 13:10:00,47.18,47.28,47.15,47.23,107000.0,44.518,44.6124,44.4897,44.5652,107000.0
2022-07-01 13:20:00,47.22,47.3,47.21,47.28,66690.0,44.5558,44.6313,44.5463,44.6124,66690.0
2022-07-01 13:30:00,47.3,47.42,47.27,47.37,233780.0,44.6313,44.7445,44.603,44.6973,233780.0
2022-07-01 13:40:00,47.39,47.48,47.36,47.44,68300.0,44.7162,44.8011,44.6879,44.7634,68300.0
2022-07-01 13:50:00,47.44,47.49,47.38,47.39,146510.0,44.7634,44.8106,44.7068,44.7162,146510.0
2022-07-01 14:00:00,47.45,47.45,47.31,47.33,78400.0,44.7728,44.7728,44.6407,44.6596,78400.0
2022-07-01 14:10:00,47.33,47.6,47.28,47.59,171280.0,44.6596,44.9143,44.6124,44.9049,171280.0
2022-07-01 14:20:00,47.61,47.82,47.61,47.74,121090.0,44.9238,45.1219,44.9238,45.0464,121090.0
2022-07-01 14:30:00,47.73,47.81,47.73,47.81,120900.0,45.037,45.1125,45.037,45.1125,120900.0
2022-07-01 14:40:00,47.8,47.9,47.76,47.87,82120.0,45.1031,45.1974,45.0653,45.1691,82120.0
2022-07-01 14:50:00,47.86,47.89,47.75,47.86,118110.0,45.1597,45.188,45.0559,45.1597,118110.0
2022-07-01 15:00:00,47.87,47.88,47.68,47.83,133280.0,45.1691,45.1785,44.9898,45.1314,133280.0
2022-07-01 15:10:00,47.82,47.89,47.77,47.79,181060.0,45.1219,45.188,45.0748,45.0936,181060.0
2022-07-01 15:20:00,47.8,47.8,47.72,47.77,184410.0,45.1031,45.1031,45.0276,45.0748,184410.0
2022-07-01 15:30:00,47.77,47.92,47.76,47.92,289470.0,45.0748,45.2163,45.0653,45.2163,289470.0
2022-07-01 15:40:00,47.93,47.95,47.81,47.88,387560.0,45.2257,45.2446,45.1125,45.1785,387560.0
2022-07-01 15:50:00,47.89,47.91,47.65,47.78,1261320.0,45.188,45.2069,44.9615,45.0842,1261320.0
2022-07-05 09:30:00,47.2,47.21,46.51,46.58,1012600.0,44.5369,44.5463,43.8858,43.9519,1012600.0
2022-07-05 09:40:00,46.61,46.85,46.47,46.73,413330.0,43.9802,44.2067,43.8481,44.0934,413330.0
2022-07-05 09:50:00,46.74,46.82,46.58,46.72,256290.0,44.1029,44.1784,43.9519,44.084,256290.0
2022-07-05 10:00:00,46.62,46.81,46.45,46.57,252110.0,43.9896,44.1689,43.8292,43.9425,252110.0
2022-07-05 10:10:00,46.51,46.68,46.48,46.57,207460.0,43.8858,44.0463,43.8575,43.9425,207460.0
2022-07-05 10:20:00,46.56,46.72,46.55,46.68,174040.0,43.933,44.084,43.9236,44.0463,174040.0
2022-07-05 10:30:00,46.64,47.27,46.63,47.24,155490.0,44.0085,44.603,43.9991,44.5747,155490.0
2022-07-05 10:40:00,47.23,47.24,46.93,47.0,202680.0,44.5652,44.5747,44.2821,44.3482,202680.0
2022-07-05 10:50:00,46.97,47.01,46.89,46.89,80150.0,44.3199,44.3576,44.2444,44.2444,80150.0
2022-07-05 11:00:00,46.89,46.89,46.64,46.7,139630.0,44.2444,44.2444,44.0085,44.0651,139630.0
2022-07-05 11:10:00,46.69,46.7,46.52,46.58,174850.0,44.0557,44.0651,43.8953,43.9519,174850.0
2022-07-05 11:20:00,46.56,46.6,46.43,46.49,291450.0,43.933,43.9708,43.8104,43.867,291450.0
2022-07-05 11:30:00,46.5,46.58,46.39,46.42,416850.0,43.8764,43.9519,43.7726,43.8009,416850.0
2022-07-05 11:40:00,46.47,46.74,46.44,46.74,214520.0,43.8481,44.1029,43.8198,44.1029,214520.0
2022-07-05 11:50:00,46.73,46.85,46.72,46.72,249220.0,44.0934,44.2067,44.084,44.084,249220.0
2022-07-05 12:00:00,46.73,46.76,46.61,46.74,88110.0,44.0934,44.1217,43.9802,44.1029,88110.0
2022-07-05 12:10:00,46.75,46.9,46.74,46.88,78710.0,44.1123,44.2538,44.1029,44.235,78710.0
2022-07-05 12:20:00,46.86,47.09,46.86,47.04,188050.0,44.2161,44.4331,44.2161,44.3859,188050.0
2022-07-05 12:30:00,47.07,47.07,46.95,46.96,56430.0,44.4142,44.4142,44.301,44.3105,56430.0
2022-07-05 12:40:00,46.99,47.03,46.81,46.83,144950.0,44.3388,44.3765,44.1689,44.1878,144950.0
2022-07-05 12:50:00,46.86,46.88,46.79,46.83,135790.0,44.2161,44.235,44.15,44.1878,135790.0
2022-07-05 13:00:00,46.81,46.91,46.79,46.87,70120.0,44.1689,44.2633,44.15,44.2255,70120.0
2022-07-05 13:10:00,46.88,47.05,46.87,47.04,87540.0,44.235,44.3954,44.2255,44.3859,87540.0
2022-07-05 13:20:00,47.05,47.1,46.96,46.96,172720.0,44.3954,44.4426,44.3105,44.3105,172720.0
2022-07-05 13:30:00,46.97,47.1,46.92,47.07,97070.0,44.3199,44.4426,44.2727,44.4142,97070.0
2022-07-05 13:40:00,47.1,47.11,46.9,46.93,96200.0,44.4426,44.452,44.2538,44.2821,96200.0
2022-07-05 13:50:00,46.93,46.94,46.88,46.92,75320.0,44.2821,44.2916,44.235,44.2727,75320.0
2022-07-05 14:00:00,46.93,46.98,46.8,46.82,122380.0,44.2821,44.3293,44.1595,44.1784,122380.0
2022-07-05 14:10:00,46.82,46.89,46.8,46.87,143330.0,44.1784,44.2444,44.1595,44.2255,143330.0
2022-07-05 14:20:00,46.87,46.99,46.83,46.99,224840.0,44.2255,44.3388,44.1878,44.3388,224840.0
2022-07-05 14:30:00,47.0,47.34,47.0,47.34,84950.0,44.3482,44.669,44.3482,44.669,84950.0
2022-07-05 14:40:00,47.37,47.37,47.16,47.21,168700.0,44.6973,44.6973,44.4992,44.5463,168700.0
2022-07-05 14:50:00,47.2,47.23,47.13,47.21,170840.0,44.5369,44.5652,44.4709,44.5463,170840.0
2022-07-05 15:00:00,47.2,47.35,47.11,47.3,143900.0,44.5369,44.6784,44.452,44.6313,143900.0
2022-07-05 15:10:00,47.32,47.34,47.19,47.23,148010.0,44.6501,44.669,44.5275,44.5652,148010.0
2022-07-05 15:20:00,47.22,47.46,47.22,47.42,157730.0,44.5558,44.7822,44.5558,44.7445,157730.0
2022-07-05 15:30:00,47.42,47.52,47.35,47.46,345290.0,44.7445,44.8389,44.6784,44.7822,345290.0
2022-07-05 15:40:00,47.46,47.57,47.42,47.56,229930.0,44.7822,44.886,44.7445,44.8766,229930.0
2022-07-05 15:50:00,47.56,47.69,47.48,47.64,921840.0,44.8766,44.9993,44.8011,44.9521,921840.0
2022-07-06 09:30:00,48.05,48.05,47.55,47.62,599400.0,45.339,45.339,44.8672,44.9332,599400.0
2022-07-06 09:40:00,47.66,47.98,47.65,47.84,349690.0,44.971,45.2729,44.9615,45.1408,349690.0
2022-07-06 09:50:00,47.82,48.17,47.79,48.12,427900.0,45.1219,45.4522,45.0936,45.405,427900.0
2022-07-06 10:00:00,48.08,48.13,47.93,48.04,190870.0,45.3673,45.4144,45.2257,45.3295,190870.0
2022-07-06 10:10:00,48.03,48.1,47.75,47.89,226690.0,45.3201,45.3861,45.0559,45.188,226690.0
2022-07-06 10:20:00,47.92,48.11,47.86,48.06,140360.0,45.2163,45.3956,45.1597,45.3484,140360.0
2022-07-06 10:30:00,48.08,48.17,47.99,48.02,168390.0,45.3673,45.4522,45.2823,45.3106,168390.0
2022-07-06 10:40:00,48.02,48.17,47.97,48.09,143670.0,45.3106,45.4522,45.2635,45.3767,143670.0
2022-07-06 10:50:00,48.08,48.36,48.07,48.3,232160.0,45.3673,45.6315,45.3578,45.5748,232160.0
2022-07-06 11:00:00,48.3,48.3,48.07,48.08,122080.0,45.5748,45.5748,45.3578,45.3673,122080.0
2022-07-06 11:10:00,48.07,48.3,48.01,48.27,180300.0,45.3578,45.5748,45.3012,45.5465,180300.0
2022-07-06 11:20:00,48.28,48.29,48.14,48.17,249940.0,45.556,45.5654,45.4239,45.4522,249940.0
2022-07-06 11:30:00,48.17,48.22,48.07,48.21,208830.0,45.4522,45.4994,45.3578,45.4899,208830.0
2022-07-06 11:40:00,48.22,48.31,48.16,48.29,125640.0,45.4994,45.5843,45.4427,45.5654,125640.0
2022-07-06 11:50:00,48.3,48.35,48.23,48.32,180250.0,45.5748,45.622,45.5088,45.5937,180250.0
2022-07-06 12:00:00,48.3,48.38,48.27,48.29,127670.0,45.5748,45.6503,45.5465,45.5654,127670.0
2022-07-06 12:10:00,48.29,48.39,48.28,48.32,180210.0,45.5654,45.6598,45.556,45.5937,180210.0
2022-07-06 12:20:00,48.3,48.34,48.23,48.3,137910.0,45.5748,45.6126,45.5088,45.5748,137910.0
2022-07-06 12:30:00,48.29,48.37,48.26,48.27,152010.0,45.5654,45.6409,45.5371,45.5465,152010.0
2022-07-06 12:40:00,48.28,48.32,48.23,48.25,197770.0,45.556,45.5937,45.5088,45.5277,197770.0
2022-07-06 12:50:00,48.26,48.28,48.15,48.2,1595690.0,45.5371,45.556,45.4333,45.4805,1595690.0
2022-07-06 13:00:00,48.21,48.33,48.19,48.32,381760.0,45.4899,45.6032,45.4711,45.5937,381760.0
2022-07-06 13:10:00,48.31,48.31,48.2,48.22,117690.0,45.5843,45.5843,45.4805,45.4994,117690.0
2022-07-06 13:20:00,48.23,48.25,48.14,48.17,147770.0,45.5088,45.5277,45.4239,45.4522,147770.0
2022-07-06 13:30:00,48.16,48.2,48.14,48.19,102790.0,45.4427,45.4805,45.4239,45.4711,102790.0
2022-07-06 13:40:00,48.22,48.28,48.19,48.26,86760.0,45.4994,45.556,45.4711,45.5371,86760.0
2022-07-06 13:50:00,48.25,48.26,48.22,48.24,76850.0,45.5277,45.5371,45.4994,45.5182,76850.0
2022-07-06 14:00:00,48.22,48.4,48.06,48.24,272790.0,45.4994,45.6692,45.3484,45.5182,272790.0
2022-07-06 14:10:00,48.24,48.24,47.97,48.06,139180.0,45.5182,45.5182,45.2635,45.3484,139180.0
2022-07-06 14:20:00,48.07,48.27,48.04,48.23,151270.0,45.3578,45.5465,45.3295,45.5088,151270.0
2022-07-06 14:30:00,48.31,48.44,48.23,48.36,143880.0,45.5843,45.707,45.5088,45.6315,143880.0
2022-07-06 14:40:00,48.37,48.53,48.37,48.38,166650.0,45.6409,45.7919,45.6409,45.6503,166650.0
2022-07-06 14:50:00,48.39,48.47,48.35,48.44,111860.0,45.6598,45.7353,45.622,45.707,111860.0
2022-07-06 15:00:00,48.47,48.47,48.3,48.46,197220.0,45.7353,45.7353,45.5748,45.7258,197220.0
2022-07-06 15:10:00,48.46,48.57,48.45,48.52,187570.0,45.7258,45.8296,45.7164,45.7824,187570.0
2022-07-06 15:20:00,48.5,48.71,48.5,48.65,548510.0,45.7636,45.9617,45.7636,45.9051,548510.0
2022-07-06 15:30:00,48.64,48.71,48.55,48.57,538810.0,45.8957,45.9617,45.8107,45.8296,538810.0
2022-07-06 15:40:00,48.58,48.59,48.31,48.38,426980.0,45.8391,45.8485,45.5843,45.6503,426980.0
2022-07-06 15:50:00,48.41,48.42,48.15,48.26,1109570.0,45.6786,45.6881,45.4333,45.5371,1109570.0
2022-07-07 09:30:00,48.83,49.5,48.81,49.46,760630.0,46.0749,46.7071,46.0561,46.6694,760630.0
2022-07-07 09:40:00,49.43,49.78,49.41,49.71,355910.0,46.6411,46.9713,46.6222,46.9053,355910.0
2022-07-07 09:50:00,49.74,49.74,49.4,49.57,268350.0,46.9336,46.9336,46.6128,46.7732,268350.0
2022-07-07 10:00:00,49.56,49.6,49.33,49.6,200000.0,46.7638,46.8015,46.5467,46.8015,200000.0
2022-07-07 10:10:00,49.59,49.69,49.54,49.57,166780.0,46.7921,46.8864,46.7449,46.7732,166780.0
2022-07-07 10:20:00,49.57,49.65,49.51,49.65,149990.0,46.7732,46.8487,46.7166,46.8487,149990.0
2022-07-07 10:30:00,49.65,49.8,49.58,49.68,217380.0,46.8487,46.9902,46.7826,46.877,217380.0
2022-07-07 10:40:00,49.68,49.75,49.61,49.75,145780.0,46.877,46.943,46.8109,46.943,145780.0
2022-07-07 10:50:00,49.75,49.76,49.6,49.62,83980.0,46.943,46.9525,46.8015,46.8204,83980.0
2022-07-07 11:00:00,49.62,49.69,49.54,49.6,184760.0,46.8204,46.8864,46.7449,46.8015,184760.0
2022-07-07 11:10:00,49.59,49.72,49.58,49.61,181510.0,46.7921,46.9147,46.7826,46.8109,181510.0
2022-07-07 11:20:00,49.6,49.65,49.54,49.57,130280.0,46.8015,46.8487,46.7449,46.7732,130280.0
2022-07-07 11:30:00,49.58,49.6,49.49,49.56,158370.0,46.7826,46.8015,46.6977,46.7638,158370.0
2022-07-07 11:40:00,49.56,49.65,49.54,49.61,113390.0,46.7638,46.8487,46.7449,46.8109,113390.0
2022-07-07 11:50:00,49.63,49.68,49.59,49.67,87090.0,46.8298,46.877,46.7921,46.8676,87090.0
2022-07-07 12:00:00,49.69,49.71,49.65,49.67,134820.0,46.8864,46.9053,46.8487,46.8676,134820.0
2022-07-07 12:10:00,49.7,49.83,49.68,49.81,215310.0,46.8959,47.0185,46.877,46.9997,215310.0
2022-07-07 12:20:00,49.79,49.85,49.74,49.79,99760.0,46.9808,47.0374,46.9336,46.9808,99760.0
2022-07-07 12:30:00,49.79,49.9,49.79,49.83,123250.0,46.9808,47.0846,46.9808,47.0185,123250.0
2022-07-07 12:40:00,49.82,49.86,49.79,49.81,104030.0,47.0091,47.0468,46.9808,46.9997,104030.0
2022-07-07 12:50:00,49.8,49.84,49.76,49.8,97750.0,46.9902,47.028,46.9525,46.9902,97750.0
2022-07-07 13:00:00,49.8,49.83,49.73,49.81,86700.0,46.9902,47.0185,46.9242,46.9997,86700.0
2022-07-07 13:10:00,49.82,49.83,49.75,49.8,88880.0,47.0091,47.0185,46.943,46.9902,88880.0
2022-07-07 13:20:00,49.79,49.82,49.77,49.78,66300.0,46.9808,47.0091,46.9619,46.9713,66300.0
2022-07-07 13:30:00,49.77,49.82,49.74,49.81,84620.0,46.9619,47.0091,46.9336,46.9997,84620.0
2022-07-07 13:40:00,49.82,49.87,49.8,49.82,52700.0,47.0091,47.0563,46.9902,47.0091,52700.0
2022-07-07 13:50:00,49.84,49.87,49.83,49.85,58590.0,47.028,47.0563,47.0185,47.0374,58590.0
2022-07-07 14:00:00,49.85,49.93,49.84,49.91,71800.0,47.0374,47.1129,47.028,47.094,71800.0
2022-07-07 14:10:00,49.91,49.99,49.9,49.98,143780.0,47.094,47.1695,47.0846,47.1601,143780.0
2022-07-07 14:20:00,49.98,49.99,49.94,49.96,240380.0,47.1601,47.1695,47.1223,47.1412,240380.0
2022-07-07 14:30:00,49.96,49.98,49.92,49.96,349150.0,47.1412,47.1601,47.1034,47.1412,349150.0
2022-07-07 14:40:00,49.96,49.96,49.85,49.88,117950.0,47.1412,47.1412,47.0374,47.0657,117950.0
2022-07-07 14:50:00,49.88,49.96,49.87,49.96,127200.0,47.0657,47.1412,47.0563,47.1412,127200.0
2022-07-07 15:00:00,49.96,50.02,49.93,50.01,213550.0,47.1412,47.1978,47.1129,47.1884,213550.0
2022-07-07 15:10:00,50.01,50.14,50.0,50.12,270000.0,47.1884,47.311,47.1789,47.2922,270000.0
2022-07-07 15:20:00,50.11,50.14,49.98,50.0,185980.0,47.2827,47.311,47.1601,47.1789,185980.0
2022-07-07 15:30:00,49.99,50.0,49.81,49.84,263920.0,47.1695,47.1789,46.9997,47.028,263920.0
2022-07-07 15:40:00,49.83,49.86,49.73,49.82,313630.0,47.0185,47.0468,46.9242,47.0091,313630.0
2022-07-07 15:50:00,49.83,49.9,49.77,49.84,1162290.0,47.0185,47.0846,46.9619,47.028,1162290.0
2022-07-08 09:30:00,49.3,49.5,49.0,49.41,373600.0,46.5184,46.7071,46.2354,46.6222,373600.0
2022-07-08 09:40:00,49.41,49.61,49.15,49.15,127680.0,46.6222,46.8109,46.3769,46.3769,127680.0
2022-07-08 09:50:00,49.14,49.22,49.05,49.13,193710.0,46.3675,46.4429,46.2825,46.358,193710.0
2022-07-08 10:00:00,49.16,49.27,49.09,49.2,120180.0,46.3863,46.4901,46.3203,46.4241,120180.0
2022-07-08 10:10:00,49.15,49.24,49.13,49.2,93350.0,46.3769,46.4618,46.358,46.4241,93350.0
2022-07-08 10:20:00,49.19,49.5,49.18,49.45,58400.0,46.4146,46.7071,46.4052,46.66,58400.0
2022-07-08 10:30:00,49.47,49.54,49.44,49.54,49540.0,46.6788,46.7449,46.6505,46.7449,49540.0
2022-07-08 10:40:00,49.54,49.59,49.5,49.55,54190.0,46.7449,46.7921,46.7071,46.7543,54190.0
2022-07-08 10:50:00,49.56,49.64,49.47,49.64,201490.0,46.7638,46.8392,46.6788,46.8392,201490.0
2022-07-08 11:00:00,49.63,49.7,49.61,49.68,148350.0,46.8298,46.8959,46.8109,46.877,148350.0
2022-07-08 11:10:00,49.69,49.82,49.69,49.81,43780.0,46.8864,47.0091,46.8864,46.9997,43780.0
2022-07-08 11:20:00,49.82,49.96,49.82,49.93,78800.0,47.0091,47.1412,47.0091,47.1129,78800.0
2022-07-08 11:30:00,49.92,49.95,49.85,49.86,251200.0,47.1034,47.1318,47.0374,47.0468,251200.0
2022-07-08 11:40:00,49.85,49.88,49.66,49.68,107980.0,47.0374,47.0657,46.8581,46.877,107980.0
2022-07-08 11:50:00,49.69,49.72,49.63,49.71,56570.0,46.8864,46.9147,46.8298,46.9053,56570.0
2022-07-08 12:00:00,49.72,49.72,49.52,49.54,64020.0,46.9147,46.9147,46.726,46.7449,64020.0
2022-07-08 12:10:00,49.56,49.65,49.54,49.62,42480.0,46.7638,46.8487,46.7449,46.8204,42480.0
2022-07-08 12:20:00,49.63,49.65,49.48,49.49,73030.0,46.8298,46.8487,46.6883,46.6977,73030.0
2022-07-08 12:30:00,49.49,49.49,49.36,49.36,71170.0,46.6977,46.6977,46.575,46.575,71170.0
2022-07-08 12:40:00,49.38,49.42,49.31,49.37,92610.0,46.5939,46.6317,46.5279,46.5845,92610.0
2022-07-08 12:50:00,49.37,49.44,49.31,49.34,54270.0,46.5845,46.6505,46.5279,46.5562,54270.0
2022-07-08 13:00:00,49.33,49.45,49.27,49.45,33000.0,46.5467,46.66,46.4901,46.66,33000.0
2022-07-08 13:10:00,49.43,49.48,49.4,49.43,70050.0,46.6411,46.6883,46.6128,46.6411,70050.0
2022-07-08 13:20:00,49.42,49.61,49.4,49.61,43890.0,46.6317,46.8109,46.6128,46.8109,43890.0
2022-07-08 13:30:00,49.58,49.62,49.56,49.61,70540.0,46.7826,46.8204,46.7638,46.8109,70540.0
2022-07-08 13:40:00,49.61,49.73,49.61,49.73,42460.0,46.8109,46.9242,46.8109,46.9242,42460.0
2022-07-08 13:50:00,49.75,49.76,49.65,49.65,44910.0,46.943,46.9525,46.8487,46.8487,44910.0
2022-07-08 14:00:00,49.68,49.76,49.6,49.75,69990.0,46.877,46.9525,46.8015,46.943,69990.0
2022-07-08 14:10:00,49.74,49.77,49.72,49.77,57150.0,46.9336,46.9619,46.9147,46.9619,57150.0
2022-07-08 14:20:00,49.78,49.85,49.77,49.85,57190.0,46.9713,47.0374,46.9619,47.0374,57190.0
2022-07-08 14:30:00,49.86,49.92,49.85,49.9,85500.0,47.0468,47.1034,47.0374,47.0846,85500.0
2022-07-08 14:40:00,49.9,49.93,49.86,49.86,79340.0,47.0846,47.1129,47.0468,47.0468,79340.0
2022-07-08 14:50:00,49.88,49.9,49.8,49.87,43500.0,47.0657,47.0846,46.9902,47.0563,43500.0
2022-07-08 15:00:00,49.87,49.9,49.82,49.83,83860.0,47.0563,47.0846,47.0091,47.0185,83860.0
2022-07-08 15:10:00,49.8,49.88,49.8,49.81,76750.0,46.9902,47.0657,46.9902,46.9997,76750.0
2022-07-08 15:20:00,49.83,49.86,49.77,49.8,71910.0,47.0185,47.0468,46.9619,46.9902,71910.0
2022-07-08 15:30:00,49.82,49.88,49.76,49.8,211640.0,47.0091,47.0657,46.9525,46.9902,211640.0
2022-07-08 15:40:00,49.82,49.89,49.79,49.8,196680.0,47.0091,47.0751,46.9808,46.9902,196680.0
2022-07-08 15:50:00,49.79,49.95,49.75,49.87,984170.0,46.9808,47.1318,46.943,47.0563,984170.0
2022-07-11 09:30:00,48.88,49.14,48.51,48.56,610310.0,46.1221,46.3675,45.773,45.8202,610310.0
2022-07-11 09:40:00,48.5,48.58,48.35,48.47,200430.0,45.7636,45.8391,45.622,45.7353,200430.0
2022-07-11 09:50:00,48.45,48.5,48.33,48.47,257130.0,45.7164,45.7636,45.6032,45.7353,257130.0
2022-07-11 10:00:00,48.46,48.49,48.27,48.3,463860.0,45.7258,45.7541,45.5465,45.5748,463860.0
2022-07-11 10:10:00,48.3,48.34,48.22,48.23,289180.0,45.5748,45.6126,45.4994,45.5088,289180.0
2022-07-11 10:20:00,48.25,48.26,48.1,48.24,195310.0,45.5277,45.5371,45.3861,45.5182,195310.0
2022-07-11 10:30:00,48.21,48.32,48.21,48.3,216600.0,45.4899,45.5937,45.4899,45.5748,216600.0
2022-07-11 10:40:00,48.29,48.33,48.19,48.22,133310.0,45.5654,45.6032,45.4711,45.4994,133310.0
2022-07-11 10:50:00,48.24,48.27,48.13,48.13,84520.0,45.5182,45.5465,45.4144,45.4144,84520.0
2022-07-11 11:00:00,48.1,48.29,48.1,48.25,112760.0,45.3861,45.5654,45.3861,45.5277,112760.0
2022-07-11 11:10:00,48.29,48.42,48.27,48.27,102440.0,45.5654,45.6881,45.5465,45.5465,102440.0
2022-07-11 11:20:00,48.28,48.4,48.24,48.38,80210.0,45.556,45.6692,45.5182,45.6503,80210.0
2022-07-11 11:30:00,48.4,48.5,48.32,48.49,110260.0,45.6692,45.7636,45.5937,45.7541,110260.0
2022-07-11 11:40:00,48.44,48.44,48.27,48.28,89760.0,45.707,45.707,45.5465,45.556,89760.0
2022-07-11 11:50:00,48.28,48.29,48.15,48.21,576930.0,45.556,45.5654,45.4333,45.4899,576930.0
2022-07-11 12:00:00,48.2,48.27,48.16,48.26,292080.0,45.4805,45.5465,45.4427,45.5371,292080.0
2022-07-11 12:10:00,48.27,48.39,48.27,48.33,77890.0,45.5465,45.6598,45.5465,45.6032,77890.0
2022-07-11 12:20:00,48.33,48.46,48.32,48.43,72260.0,45.6032,45.7258,45.5937,45.6975,72260.0
2022-07-11 12:30:00,48.43,48.63,48.42,48.63,136640.0,45.6975,45.8862,45.6881,45.8862,136640.0
2022-07-11 12:40:00,48.62,48.62,48.55,48.61,151000.0,45.8768,45.8768,45.8107,45.8674,151000.0
2022-07-11 12:50:00,48.6,48.67,48.57,48.65,82790.0,45.8579,45.924,45.8296,45.9051,82790.0
2022-07-11 13:00:00,48.66,48.91,48.65,48.9,128470.0,45.9145,46.1504,45.9051,46.141,128470.0
2022-07-11 13:10:00,48.89,48.92,48.77,48.83,109380.0,46.1316,46.1599,46.0183,46.0749,109380.0
2022-07-11 13:20:00,48.81,48.86,48.78,48.79,81070.0,46.0561,46.1033,46.0278,46.0372,81070.0
2022-07-11 13:30:00,48.81,48.87,48.78,48.87,161230.0,46.0561,46.1127,46.0278,46.1127,161230.0
2022-07-11 13:40:00,48.86,48.91,48.83,48.84,81740.0,46.1033,46.1504,46.0749,46.0844,81740.0
2022-07-11 13:50:00,48.85,48.91,48.8,48.81,52890.0,46.0938,46.1504,46.0466,46.0561,52890.0
2022-07-11 14:00:00,48.81,48.81,48.71,48.74,187260.0,46.0561,46.0561,45.9617,45.99,187260.0
2022-07-11 14:10:00,48.7,48.7,48.61,48.62,65240.0,45.9523,45.9523,45.8674,45.8768,65240.0
2022-07-11 14:20:00,48.61,48.63,48.53,48.55,57180.0,45.8674,45.8862,45.7919,45.8107,57180.0
2022-07-11 14:30:00,48.55,48.55,48.43,48.47,73440.0,45.8107,45.8107,45.6975,45.7353,73440.0
2022-07-11 14:40:00,48.46,48.55,48.45,48.48,63840.0,45.7258,45.8107,45.7164,45.7447,63840.0
2022-07-11 14:50:00,48.48,48.48,48.39,48.39,68760.0,45.7447,45.7447,45.6598,45.6598,68760.0
2022-07-11 15:00:00,48.41,48.41,48.27,48.27,106690.0,45.6786,45.6786,45.5465,45.5465,106690.0
2022-07-11 15:10:00,48.26,48.32,48.23,48.31,195220.0,45.5371,45.5937,45.5088,45.5843,195220.0
2022-07-11 15:20:00,48.3,48.38,48.27,48.37,119710.0,45.5748,45.6503,45.5465,45.6409,119710.0
2022-07-11 15:30:00,48.36,48.42,48.33,48.41,241730.0,45.6315,45.6881,45.6032,45.6786,241730.0
2022-07-11 15:40:00,48.41,48.5,48.27,48.31,476740.0,45.6786,45.7636,45.5465,45.5843,476740.0
2022-07-11 15:50:00,48.3,48.34,48.2,48.3,939960.0,45.5748,45.6126,45.4805,45.5748,939960.0
2022-07-12 09:30:00,48.83,49.12,48.6,49.08,558350.0,46.0749,46.3486,45.8579,46.3108,558350.0
2022-07-12 09:40:00,49.08,49.14,48.93,48.93,628630.0,46.3108,46.3675,46.1693,46.1693,628630.0
2022-07-12 09:50:00,48.9,49.07,48.82,48.89,252070.0,46.141,46.3014,46.0655,46.1316,252070.0
2022-07-12 10:00:00,48.85,48.86,48.57,48.61,190690.0,46.0938,46.1033,45.8296,45.8674,190690.0
2022-07-12 10:10:00,48.63,48.81,48.59,48.75,115540.0,45.8862,46.0561,45.8485,45.9995,115540.0
2022-07-12 10:20:00,48.83,48.86,48.66,48.76,123780.0,46.0749,46.1033,45.9145,46.0089,123780.0
2022-07-12 10:30:00,48.76,48.97,48.76,48.82,92510.0,46.0089,46.207,46.0089,46.0655,92510.0
2022-07-12 10:40:00,48.82,48.96,48.75,48.87,119050.0,46.0655,46.1976,45.9995,46.1127,119050.0
2022-07-12 10:50:00,48.9,49.02,48.88,48.99,432880.0,46.141,46.2542,46.1221,46.2259,432880.0
2022-07-12 11:00:00,49.0,49.07,48.9,49.07,157880.0,46.2354,46.3014,46.141,46.3014,157880.0
2022-07-12 11:10:00,49.07,49.2,49.02,49.02,199950.0,46.3014,46.4241,46.2542,46.2542,199950.0
2022-07-12 11:20:00,49.01,49.23,49.01,49.21,201060.0,46.2448,46.4524,46.2448,46.4335,201060.0
2022-07-12 11:30:00,49.21,49.23,49.11,49.19,371740.0,46.4335,46.4524,46.3391,46.4146,371740.0
2022-07-12 11:40:00,49.19,49.22,49.09,49.17,525780.0,46.4146,46.4429,46.3203,46.3958,525780.0
2022-07-12 11:50:00,49.17,49.26,49.11,49.14,274220.0,46.3958,46.4807,46.3391,46.3675,274220.0
2022-07-12 12:00:00,49.15,49.15,48.98,48.98,59920.0,46.3769,46.3769,46.2165,46.2165,59920.0
2022-07-12 12:10:00,48.98,49.08,48.96,49.06,65140.0,46.2165,46.3108,46.1976,46.292,65140.0
2022-07-12 12:20:00,49.07,49.1,49.0,49.02,42370.0,46.3014,46.3297,46.2354,46.2542,42370.0
2022-07-12 12:30:00,49.02,49.15,49.0,49.11,56240.0,46.2542,46.3769,46.2354,46.3391,56240.0
2022-07-12 12:40:00,49.11,49.11,49.04,49.04,38430.0,46.3391,46.3391,46.2731,46.2731,38430.0
2022-07-12 12:50:00,49.04,49.08,48.96,49.06,55000.0,46.2731,46.3108,46.1976,46.292,55000.0
2022-07-12 13:00:00,49.07,49.14,48.93,48.97,1083430.0,46.3014,46.3675,46.1693,46.207,1083430.0
2022-07-12 13:10:00,48.98,48.98,48.87,48.87,51600.0,46.2165,46.2165,46.1127,46.1127,51600.0
2022-07-12 13:20:00,48.87,48.87,48.81,48.87,61140.0,46.1127,46.1127,46.0561,46.1127,61140.0
2022-07-12 13:30:00,48.88,48.9,48.84,48.84,54950.0,46.1221,46.141,46.0844,46.0844,54950.0
2022-07-12 13:40:00,48.83,48.89,48.82,48.86,90360.0,46.0749,46.1316,46.0655,46.1033,90360.0
2022-07-12 13:50:00,48.86,48.9,48.85,48.87,174210.0,46.1033,46.141,46.0938,46.1127,174210.0
2022-07-12 14:00:00,48.87,48.89,48.78,48.8,82220.0,46.1127,46.1316,46.0278,46.0466,82220.0
2022-07-12 14:10:00,48.8,48.84,48.77,48.81,127390.0,46.0466,46.0844,46.0183,46.0561,127390.0
2022-07-12 14:20:00,48.79,48.81,48.74,48.77,74250.0,46.0372,46.0561,45.99,46.0183,74250.0
2022-07-12 14:30:00,48.79,48.81,48.66,48.71,125080.0,46.0372,46.0561,45.9145,45.9617,125080.0
2022-07-12 14:40:00,48.73,48.74,48.65,48.7,118600.0,45.9806,45.99,45.9051,45.9523,118600.0
2022-07-12 14:50:00,48.73,48.75,48.59,48.63,115220.0,45.9806,45.9995,45.8485,45.8862,115220.0
2022-07-12 15:00:00,48.6,48.6,48.33,48.33,110510.0,45.8579,45.8579,45.6032,45.6032,110510.0
2022-07-12 15:10:00,48.33,48.34,48.27,48.32,238950.0,45.6032,45.6126,45.5465,45.5937,238950.0
2022-07-12 15:20:00,48.31,48.33,48.16,48.17,253950.0,45.5843,45.6032,45.4427,45.4522,253950.0
2022-07-12 15:30:00,48.16,48.2,48.01,48.05,382740.0,45.4427,45.4805,45.3012,45.339,382740.0
2022-07-12 15:40:00,48.04,48.09,48.01,48.04,528080.0,45.3295,45.3767,45.3012,45.3295,528080.0
2022-07-12 15:50:00,48.02,48.19,48.02,48.14,1724910.0,45.3106,45.4711,45.3106,45.4239,1724910.0
2022-07-13 09:30:00,47.47,47.82,47.23,47.82,363530.0,44.7917,45.1219,44.5652,45.1219,363530.0
2022-07-13 09:40:00,47.8,47.93,47.5,47.91,214360.0,45.1031,45.2257,44.82,45.2069,214360.0
2022-07-13 09:50:00,47.89,48.05,47.8,47.96,216980.0,45.188,45.339,45.1031,45.254,216980.0
2022-07-13 10:00:00,47.95,48.04,47.7,47.76,347460.0,45.2446,45.3295,45.0087,45.0653,347460.0
2022-07-13 10:10:00,47.8,47.98,47.67,47.71,143030.0,45.1031,45.2729,44.9804,45.0181,143030.0
2022-07-13 10:20:00,47.7,47.97,47.68,47.93,114420.0,45.0087,45.2635,44.9898,45.2257,114420.0
2022-07-13 10:30:00,47.92,48.1,47.87,48.09,181780.0,45.2163,45.3861,45.1691,45.3767,181780.0
2022-07-13 10:40:00,48.14,48.49,48.14,48.43,233530.0,45.4239,45.7541,45.4239,45.6975,233530.0
2022-07-13 10:50:00,48.45,48.56,48.32,48.35,106260.0,45.7164,45.8202,45.5937,45.622,106260.0
2022-07-13 11:00:00,48.32,48.52,48.28,48.36,82880.0,45.5937,45.7824,45.556,45.6315,82880.0
2022-07-13 11:10:00,48.36,48.42,48.17,48.22,106510.0,45.6315,45.6881,45.4522,45.4994,106510.0
2022-07-13 11:20:00,48.22,48.24,48.05,48.08,67950.0,45.4994,45.5182,45.339,45.3673,67950.0
2022-07-13 11:30:00,48.08,48.11,48.04,48.09,69520.0,45.3673,45.3956,45.3295,45.3767,69520.0
2022-07-13 11:40:00,48.09,48.14,47.97,48.11,51920.0,45.3767,45.4239,45.2635,45.3956,51920.0
2022-07-13 11:50:00,48.11,48.26,48.11,48.16,73170.0,45.3956,45.5371,45.3956,45.4427,73170.0
2022-07-13 12:00:00,48.17,48.31,48.12,48.28,47980.0,45.4522,45.5843,45.405,45.556,47980.0
2022-07-13 12:10:00,48.27,48.27,48.15,48.21,92250.0,45.5465,45.5465,45.4333,45.4899,92250.0
2022-07-13 12:20:00,48.21,48.35,48.18,48.35,62490.0,45.4899,45.622,45.4616,45.622,62490.0
2022-07-13 12:30:00,48.33,48.35,48.25,48.28,138450.0,45.6032,45.622,45.5277,45.556,138450.0
2022-07-13 12:40:00,48.29,48.3,48.25,48.3,36070.0,45.5654,45.5748,45.5277,45.5748,36070.0
2022-07-13 12:50:00,48.3,48.36,48.27,48.35,116960.0,45.5748,45.6315,45.5465,45.622,116960.0
2022-07-13 13:00:00,48.35,48.45,48.3,48.3,200920.0,45.622,45.7164,45.5748,45.5748,200920.0
2022-07-13 13:10:00,48.3,48.45,48.28,48.31,60050.0,45.5748,45.7164,45.556,45.5843,60050.0
2022-07-13 13:20:00,48.33,48.4,48.3,48.37,54290.0,45.6032,45.6692,45.5748,45.6409,54290.0
2022-07-13 13:30:00,48.42,48.42,48.32,48.34,66410.0,45.6881,45.6881,45.5937,45.6126,66410.0
2022-07-13 13:40:00,48.34,48.48,48.34,48.44,98050.0,45.6126,45.7447,45.6126,45.707,98050.0
2022-07-13 13:50:00,48.44,48.45,48.33,48.41,86980.0,45.707,45.7164,45.6032,45.6786,86980.0
2022-07-13 14:00:00,48.41,48.41,48.13,48.23,164460.0,45.6786,45.6786,45.4144,45.5088,164460.0
2022-07-13 14:10:00,48.22,48.33,48.21,48.33,81340.0,45.4994,45.6032,45.4899,45.6032,81340.0
2022-07-13 14:20:00,48.3,48.42,48.27,48.41,133680.0,45.5748,45.6881,45.5465,45.6786,133680.0
2022-07-13 14:30:00,48.43,48.47,48.38,48.44,165400.0,45.6975,45.7353,45.6503,45.707,165400.0
2022-07-13 14:40:00,48.45,48.46,48.37,48.38,88700.0,45.7164,45.7258,45.6409,45.6503,88700.0
2022-07-13 14:50:00,48.4,48.5,48.34,48.5,105680.0,45.6692,45.7636,45.6126,45.7636,105680.0
2022-07-13 15:00:00,48.49,48.5,48.28,48.33,137140.0,45.7541,45.7636,45.556,45.6032,137140.0
2022-07-13 15:10:00,48.31,48.45,48.3,48.45,129420.0,45.5843,45.7164,45.5748,45.7164,129420.0
2022-07-13 15:20:00,48.45,48.5,48.37,48.39,120060.0,45.7164,45.7636,45.6409,45.6598,120060.0
2022-07-13 15:30:00,48.4,48.42,48.25,48.41,171970.0,45.6692,45.6881,45.5277,45.6786,171970.0
2022-07-13 15:40:00,48.39,48.39,48.25,48.31,258450.0,45.6598,45.6598,45.5277,45.5843,258450.0
2022-07-13 15:50:00,48.3,48.33,48.14,48.16,1339150.0,45.5748,45.6032,45.4239,45.4427,1339150.0
2022-07-14 09:30:00,48.17,48.24,47.47,47.62,517900.0,45.4522,45.5182,44.7917,44.9332,517900.0
2022-07-14 09:40:00,47.61,47.69,47.45,47.56,195670.0,44.9238,44.9993,44.7728,44.8766,195670.0
2022-07-14 09:50:00,47.54,47.7,47.53,47.66,101840.0,44.8577,45.0087,44.8483,44.971,101840.0
2022-07-14 10:00:00,47.61,47.64,47.42,47.45,171510.0,44.9238,44.9521,44.7445,44.7728,171510.0
2022-07-14 10:10:00,47.45,47.55,47.34,47.42,141220.0,44.7728,44.8672,44.669,44.7445,141220.0
2022-07-14 10:20:00,47.43,47.68,47.43,47.66,104210.0,44.7539,44.9898,44.7539,44.971,104210.0
2022-07-14 10:30:00,47.67,47.77,47.57,47.62,185710.0,44.9804,45.0748,44.886,44.9332,185710.0
2022-07-14 10:40:00,47.65,47.69,47.54,47.61,107180.0,44.9615,44.9993,44.8577,44.9238,107180.0
2022-07-14 10:50:00,47.64,47.76,47.54,47.55,107420.0,44.9521,45.0653,44.8577,44.8672,107420.0
2022-07-14 11:00:00,47.57,47.79,47.57,47.79,147240.0,44.886,45.0936,44.886,45.0936,147240.0
2022-07-14 11:10:00,47.8,47.84,47.63,47.74,128010.0,45.1031,45.1408,44.9427,45.0464,128010.0
2022-07-14 11:20:00,47.77,47.85,47.73,47.76,110760.0,45.0748,45.1502,45.037,45.0653,110760.0
2022-07-14 11:30:00,47.81,47.81,47.67,47.74,120280.0,45.1125,45.1125,44.9804,45.0464,120280.0
2022-07-14 11:40:00,47.79,48.02,47.79,47.95,180570.0,45.0936,45.3106,45.0936,45.2446,180570.0
2022-07-14 11:50:00,47.92,48.03,47.91,47.99,47230.0,45.2163,45.3201,45.2069,45.2823,47230.0
2022-07-14 12:00:00,48.0,48.02,47.8,47.82,82880.0,45.2918,45.3106,45.1031,45.1219,82880.0
2022-07-14 12:10:00,47.83,47.88,47.75,47.85,159590.0,45.1314,45.1785,45.0559,45.1502,159590.0
2022-07-14 12:20:00,47.84,47.89,47.64,47.65,172500.0,45.1408,45.188,44.9521,44.9615,172500.0
2022-07-14 12:30:00,47.69,47.86,47.69,47.85,51510.0,44.9993,45.1597,44.9993,45.1502,51510.0
2022-07-14 12:40:00,47.81,47.86,47.65,47.67,60340.0,45.1125,45.1597,44.9615,44.9804,60340.0
2022-07-14 12:50:00,47.66,47.84,47.62,47.8,80040.0,44.971,45.1408,44.9332,45.1031,80040.0
2022-07-14 13:00:00,47.8,47.84,47.71,47.8,80510.0,45.1031,45.1408,45.0181,45.1031,80510.0
2022-07-14 13:10:00,47.79,47.9,47.72,47.84,108090.0,45.0936,45.1974,45.0276,45.1408,108090.0
2022-07-14 13:20:00,47.83,47.93,47.82,47.92,506800.0,45.1314,45.2257,45.1219,45.2163,506800.0
2022-07-14 13:30:00,47.9,47.97,47.85,47.95,95700.0,45.1974,45.2635,45.1502,45.2446,95700.0
2022-07-14 13:40:00,47.96,48.21,47.96,48.21,75900.0,45.254,45.4899,45.254,45.4899,75900.0
2022-07-14 13:50:00,48.25,48.26,48.15,48.17,94940.0,45.5277,45.5371,45.4333,45.4522,94940.0
2022-07-14 14:00:00,48.17,48.23,48.14,48.21,144970.0,45.4522,45.5088,45.4239,45.4899,144970.0
2022-07-14 14:10:00,48.21,48.47,48.18,48.39,119470.0,45.4899,45.7353,45.4616,45.6598,119470.0
2022-07-14 14:20:00,48.4,48.53,48.4,48.5,315620.0,45.6692,45.7919,45.6692,45.7636,315620.0
2022-07-14 14:30:00,48.5,48.62,48.44,48.62,217470.0,45.7636,45.8768,45.707,45.8768,217470.0
2022-07-14 14:40:00,48.65,48.67,48.52,48.58,104190.0,45.9051,45.924,45.7824,45.8391,104190.0
2022-07-14 14:50:00,48.58,48.63,48.5,48.56,159440.0,45.8391,45.8862,45.7636,45.8202,159440.0
2022-07-14 15:00:00,48.57,48.63,48.47,48.47,168940.0,45.8296,45.8862,45.7353,45.7353,168940.0
2022-07-14 15:10:00,48.49,48.55,48.44,48.52,198610.0,45.7541,45.8107,45.707,45.7824,198610.0
2022-07-14 15:20:00,48.52,48.63,48.52,48.62,284700.0,45.7824,45.8862,45.7824,45.8768,284700.0
2022-07-14 15:30:00,48.63,48.66,48.47,48.49,222160.0,45.8862,45.9145,45.7353,45.7541,222160.0
2022-07-14 15:40:00,48.48,48.52,48.39,48.46,280050.0,45.7447,45.7824,45.6598,45.7258,280050.0
2022-07-14 15:50:00,48.48,48.54,48.35,48.44,1804880.0,45.7447,45.8013,45.622,45.707,1804880.0
2022-07-15 09:30:00,49.1,49.1,48.75,48.75,1235850.0,46.3297,46.3297,45.9995,45.9995,1235850.0
2022-07-15 09:40:00,48.76,48.85,48.67,48.76,235260.0,46.0089,46.0938,45.924,46.0089,235260.0
2022-07-15 09:50:00,48.78,48.85,48.61,48.74,256760.0,46.0278,46.0938,45.8674,45.99,256760.0
2022-07-15 10:00:00,48.84,49.09,48.79,48.94,286830.0,46.0844,46.3203,46.0372,46.1787,286830.0
2022-07-15 10:10:00,48.93,49.06,48.87,49.01,98320.0,46.1693,46.292,46.1127,46.2448,98320.0
2022-07-15 10:20:00,48.99,49.09,48.8,49.04,140290.0,46.2259,46.3203,46.0466,46.2731,140290.0
2022-07-15 10:30:00,49.07,49.09,48.89,48.91,151030.0,46.3014,46.3203,46.1316,46.1504,151030.0
2022-07-15 10:40:00,48.94,48.97,48.68,48.75,146390.0,46.1787,46.207,45.9334,45.9995,146390.0
2022-07-15 10:50:00,48.75,48.93,48.72,48.93,72900.0,45.9995,46.1693,45.9712,46.1693,72900.0
2022-07-15 11:00:00,48.94,49.22,48.92,49.22,197580.0,46.1787,46.4429,46.1599,46.4429,197580.0
2022-07-15 11:10:00,49.23,49.24,49.14,49.17,108710.0,46.4524,46.4618,46.3675,46.3958,108710.0
2022-07-15 11:20:00,49.2,49.22,49.1,49.1,101910.0,46.4241,46.4429,46.3297,46.3297,101910.0
2022-07-15 11:30:00,49.07,49.13,49.02,49.09,99150.0,46.3014,46.358,46.2542,46.3203,99150.0
2022-07-15 11:40:00,49.13,49.15,49.08,49.1,56960.0,46.358,46.3769,46.3108,46.3297,56960.0
2022-07-15 11:50:00,49.08,49.12,49.0,49.0,64340.0,46.3108,46.3486,46.2354,46.2354,64340.0
2022-07-15 12:00:00,49.0,49.01,48.92,48.93,74120.0,46.2354,46.2448,46.1599,46.1693,74120.0
2022-07-15 12:10:00,48.94,49.05,48.92,49.01,212320.0,46.1787,46.2825,46.1599,46.2448,212320.0
2022-07-15 12:20:00,49.04,49.1,49.03,49.08,68480.0,46.2731,46.3297,46.2637,46.3108,68480.0
2022-07-15 12:30:00,49.09,49.1,49.0,49.05,55180.0,46.3203,46.3297,46.2354,46.2825,55180.0
2022-07-15 12:40:00,49.03,49.05,48.97,49.05,67140.0,46.2637,46.2825,46.207,46.2825,67140.0
2022-07-15 12:50:00,49.02,49.08,49.02,49.06,47430.0,46.2542,46.3108,46.2542,46.292,47430.0
2022-07-15 13:00:00,49.07,49.09,49.01,49.08,52950.0,46.3014,46.3203,46.2448,46.3108,52950.0
2022-07-15 13:10:00,49.07,49.08,48.99,49.06,39070.0,46.3014,46.3108,46.2259,46.292,39070.0
2022-07-15 13:20:00,49.06,49.07,49.03,49.06,117070.0,46.292,46.3014,46.2637,46.292,117070.0
2022-07-15 13:30:00,49.05,49.12,49.04,49.12,65120.0,46.2825,46.3486,46.2731,46.3486,65120.0
2022-07-15 13:40:00,49.12,49.15,49.1,49.1,94670.0,46.3486,46.3769,46.3297,46.3297,94670.0
2022-07-15 13:50:00,49.07,49.11,49.03,49.09,53200.0,46.3014,46.3391,46.2637,46.3203,53200.0
2022-07-15 14:00:00,49.07,49.07,49.03,49.07,43670.0,46.3014,46.3014,46.2637,46.3014,43670.0
2022-07-15 14:10:00,49.08,49.14,49.07,49.13,57940.0,46.3108,46.3675,46.3014,46.358,57940.0
2022-07-15 14:20:00,49.13,49.13,49.03,49.11,65740.0,46.358,46.358,46.2637,46.3391,65740.0
2022-07-15 14:30:00,49.12,49.14,49.11,49.12,80270.0,46.3486,46.3675,46.3391,46.3486,80270.0
2022-07-15 14:40:00,49.1,49.25,49.1,49.22,129660.0,46.3297,46.4712,46.3297,46.4429,129660.0
2022-07-15 14:50:00,49.23,49.23,49.12,49.13,111870.0,46.4524,46.4524,46.3486,46.358,111870.0
2022-07-15 15:00:00,49.13,49.24,49.11,49.23,69050.0,46.358,46.4618,46.3391,46.4524,69050.0
2022-07-15 15:10:00,49.23,49.27,49.2,49.24,218890.0,46.4524,46.4901,46.4241,46.4618,218890.0
2022-07-15 15:20:00,49.26,49.29,49.16,49.22,101280.0,46.4807,46.509,46.3863,46.4429,101280.0
2022-07-15 15:30:00,49.23,49.24,49.11,49.13,164930.0,46.4524,46.4618,46.3391,46.358,164930.0
2022-07-15 15:40:00,49.14,49.27,49.14,49.22,228440.0,46.3675,46.4901,46.3675,46.4429,228440.0
2022-07-15 15:50:00,49.24,49.47,49.13,49.46,1744830.0,46.4618,46.6788,46.358,46.6694,1744830.0
2022-07-18 09:30:00,50.04,50.08,49.67,49.72,443630.0,47.2167,47.2544,46.8676,46.9147,443630.0
2022-07-18 09:40:00,49.62,49.94,49.56,49.83,162410.0,46.8204,47.1223,46.7638,47.0185,162410.0
2022-07-18 09:50:00,49.88,49.88,49.74,49.75,159550.0,47.0657,47.0657,46.9336,46.943,159550.0
2022-07-18 10:00:00,49.79,49.83,49.58,49.63,114560.0,46.9808,47.0185,46.7826,46.8298,114560.0
2022-07-18 10:10:00,49.62,49.77,49.51,49.77,88520.0,46.8204,46.9619,46.7166,46.9619,88520.0
2022-07-18 10:20:00,49.79,49.84,49.74,49.83,75070.0,46.9808,47.028,46.9336,47.0185,75070.0
2022-07-18 10:30:00,49.85,49.88,49.74,49.77,69190.0,47.0374,47.0657,46.9336,46.9619,69190.0
2022-07-18 10:40:00,49.77,49.86,49.76,49.86,67930.0,46.9619,47.0468,46.9525,47.0468,67930.0
2022-07-18 10:50:00,49.86,49.96,49.8,49.94,83110.0,47.0468,47.1412,46.9902,47.1223,83110.0
2022-07-18 11:00:00,49.96,49.96,49.86,49.87,134230.0,47.1412,47.1412,47.0468,47.0563,134230.0
2022-07-18 11:10:00,49.85,49.94,49.83,49.94,70410.0,47.0374,47.1223,47.0185,47.1223,70410.0
2022-07-18 11:20:00,49.91,50.05,49.89,50.01,177530.0,47.094,47.2261,47.0751,47.1884,177530.0
2022-07-18 11:30:00,49.96,50.08,49.96,50.08,141350.0,47.1412,47.2544,47.1412,47.2544,141350.0
2022-07-18 11:40:00,50.1,50.12,50.04,50.05,126010.0,47.2733,47.2922,47.2167,47.2261,126010.0
2022-07-18 11:50:00,50.05,50.24,50.05,50.2,85760.0,47.2261,47.4054,47.2261,47.3676,85760.0
2022-07-18 12:00:00,50.21,50.21,50.12,50.12,70340.0,47.3771,47.3771,47.2922,47.2922,70340.0
2022-07-18 12:10:00,50.13,50.13,50.07,50.07,86570.0,47.3016,47.3016,47.245,47.245,86570.0
2022-07-18 12:20:00,50.06,50.06,49.98,49.99,82140.0,47.2355,47.2355,47.1601,47.1695,82140.0
2022-07-18 12:30:00,50.03,50.03,49.95,50.0,43920.0,47.2072,47.2072,47.1318,47.1789,43920.0
2022-07-18 12:40:00,50.02,50.06,49.95,49.95,46760.0,47.1978,47.2355,47.1318,47.1318,46760.0
2022-07-18 12:50:00,49.94,49.94,49.88,49.88,36880.0,47.1223,47.1223,47.0657,47.0657,36880.0
2022-07-18 13:00:00,49.88,49.93,49.88,49.93,40630.0,47.0657,47.1129,47.0657,47.1129,40630.0
2022-07-18 13:10:00,49.9,49.9,49.79,49.79,52590.0,47.0846,47.0846,46.9808,46.9808,52590.0
2022-07-18 13:20:00,49.81,49.81,49.75,49.77,89570.0,46.9997,46.9997,46.943,46.9619,89570.0
2022-07-18 13:30:00,49.76,49.77,49.49,49.51,109950.0,46.9525,46.9619,46.6977,46.7166,109950.0
2022-07-18 13:40:00,49.54,49.54,49.41,49.41,101710.0,46.7449,46.7449,46.6222,46.6222,101710.0
2022-07-18 13:50:00,49.4,49.42,49.2,49.24,107150.0,46.6128,46.6317,46.4241,46.4618,107150.0
2022-07-18 14:00:00,49.2,49.23,49.14,49.19,67740.0,46.4241,46.4524,46.3675,46.4146,67740.0
2022-07-18 14:10:00,49.19,49.29,49.17,49.22,94280.0,46.4146,46.509,46.3958,46.4429,94280.0
2022-07-18 14:20:00,49.23,49.27,49.13,49.16,105370.0,46.4524,46.4901,46.358,46.3863,105370.0
2022-07-18 14:30:00,49.15,49.32,49.15,49.28,87290.0,46.3769,46.5373,46.3769,46.4996,87290.0
2022-07-18 14:40:00,49.26,49.28,49.13,49.16,89710.0,46.4807,46.4996,46.358,46.3863,89710.0
2022-07-18 14:50:00,49.17,49.17,49.01,49.04,168310.0,46.3958,46.3958,46.2448,46.2731,168310.0
2022-07-18 15:00:00,49.02,49.17,49.0,49.17,162400.0,46.2542,46.3958,46.2354,46.3958,162400.0
2022-07-18 15:10:00,49.17,49.25,49.09,49.22,98020.0,46.3958,46.4712,46.3203,46.4429,98020.0
2022-07-18 15:20:00,49.25,49.26,49.13,49.14,157900.0,46.4712,46.4807,46.358,46.3675,157900.0
2022-07-18 15:30:00,49.12,49.12,48.93,48.96,362930.0,46.3486,46.3486,46.1693,46.1976,362930.0
2022-07-18 15:40:00,48.96,49.01,48.82,48.82,374380.0,46.1976,46.2448,46.0655,46.0655,374380.0
2022-07-18 15:50:00,48.86,49.17,48.86,49.1,750040.0,46.1033,46.3958,46.1033,46.3297,750040.0
2022-07-19 09:30:00,49.68,50.06,49.59,49.82,288630.0,46.877,47.2355,46.7921,47.0091,288630.0
2022-07-19 09:40:00,49.82,49.92,49.76,49.9,165470.0,47.0091,47.1034,46.9525,47.0846,165470.0
2022-07-19 09:50:00,49.9,50.2,49.9,50.09,237010.0,47.0846,47.3676,47.0846,47.2639,237010.0
2022-07-19 10:00:00,50.13,50.34,50.08,50.32,231020.0,47.3016,47.4997,47.2544,47.4809,231020.0
2022-07-19 10:10:00,50.39,50.51,50.33,50.37,175290.0,47.5469,47.6602,47.4903,47.5281,175290.0
2022-07-19 10:20:00,50.39,50.59,50.39,50.55,126760.0,47.5469,47.7356,47.5469,47.6979,126760.0
2022-07-19 10:30:00,50.57,50.6,50.46,50.49,160630.0,47.7168,47.7451,47.613,47.6413,160630.0
2022-07-19 10:40:00,50.49,50.61,50.45,50.6,133390.0,47.6413,47.7545,47.6035,47.7451,133390.0
2022-07-19 10:50:00,50.59,50.72,50.59,50.65,152020.0,47.7356,47.8583,47.7356,47.7923,152020.0
2022-07-19 11:00:00,50.67,50.87,50.66,50.77,184970.0,47.8111,47.9998,47.8017,47.9055,184970.0
2022-07-19 11:10:00,50.77,50.81,50.66,50.68,133820.0,47.9055,47.9432,47.8017,47.8206,133820.0
2022-07-19 11:20:00,50.7,50.79,50.6,50.77,261930.0,47.8394,47.9244,47.7451,47.9055,261930.0
2022-07-19 11:30:00,50.77,50.83,50.69,50.71,192860.0,47.9055,47.9621,47.83,47.8489,192860.0
2022-07-19 11:40:00,50.71,50.76,50.62,50.62,76580.0,47.8489,47.8961,47.764,47.764,76580.0
2022-07-19 11:50:00,50.64,50.81,50.63,50.79,105900.0,47.7828,47.9432,47.7734,47.9244,105900.0
2022-07-19 12:00:00,50.78,50.78,50.55,50.63,66690.0,47.9149,47.9149,47.6979,47.7734,66690.0
2022-07-19 12:10:00,50.63,50.65,50.57,50.59,69350.0,47.7734,47.7923,47.7168,47.7356,69350.0
2022-07-19 12:20:00,50.61,50.7,50.6,50.65,57910.0,47.7545,47.8394,47.7451,47.7923,57910.0
2022-07-19 12:30:00,50.66,50.81,50.65,50.81,99740.0,47.8017,47.9432,47.7923,47.9432,99740.0
2022-07-19 12:40:00,50.78,50.85,50.78,50.83,59350.0,47.9149,47.981,47.9149,47.9621,59350.0
2022-07-19 12:50:00,50.83,50.84,50.77,50.83,76430.0,47.9621,47.9715,47.9055,47.9621,76430.0
2022-07-19 13:00:00,50.83,50.83,50.76,50.79,77860.0,47.9621,47.9621,47.8961,47.9244,77860.0
2022-07-19 13:10:00,50.79,50.9,50.78,50.79,118640.0,47.9244,48.0282,47.9149,47.9244,118640.0
2022-07-19 13:20:00,50.79,50.85,50.74,50.82,249500.0,47.9244,47.981,47.8772,47.9527,249500.0
2022-07-19 13:30:00,50.82,50.89,50.79,50.89,191710.0,47.9527,48.0187,47.9244,48.0187,191710.0
2022-07-19 13:40:00,50.87,50.96,50.86,50.94,329130.0,47.9998,48.0848,47.9904,48.0659,329130.0
2022-07-19 13:50:00,50.94,50.96,50.9,50.95,280140.0,48.0659,48.0848,48.0282,48.0753,280140.0
2022-07-19 14:00:00,50.95,51.14,50.95,51.14,177200.0,48.0753,48.2546,48.0753,48.2546,177200.0
2022-07-19 14:10:00,51.12,51.13,51.04,51.11,86810.0,48.2357,48.2452,48.1603,48.2263,86810.0
2022-07-19 14:20:00,51.1,51.12,50.8,50.81,141740.0,48.2169,48.2357,47.9338,47.9432,141740.0
2022-07-19 14:30:00,50.85,50.93,50.84,50.87,119010.0,47.981,48.0565,47.9715,47.9998,119010.0
2022-07-19 14:40:00,50.85,50.95,50.84,50.91,115530.0,47.981,48.0753,47.9715,48.0376,115530.0
2022-07-19 14:50:00,50.91,51.0,50.87,50.93,127150.0,48.0376,48.1225,47.9998,48.0565,127150.0
2022-07-19 15:00:00,50.93,51.1,50.89,51.07,160320.0,48.0565,48.2169,48.0187,48.1886,160320.0
2022-07-19 15:10:00,51.08,51.08,50.94,50.99,353870.0,48.198,48.198,48.0659,48.1131,353870.0
2022-07-19 15:20:00,51.01,51.01,50.92,50.93,467660.0,48.1319,48.1319,48.047,48.0565,467660.0
2022-07-19 15:30:00,50.93,51.04,50.88,50.93,400480.0,48.0565,48.1603,48.0093,48.0565,400480.0
2022-07-19 15:40:00,50.96,51.03,50.88,50.9,2155250.0,48.0848,48.1508,48.0093,48.0282,2155250.0
2022-07-19 15:50:00,50.92,51.1,50.87,50.9,2700540.0,48.047,48.2169,47.9998,48.0282,2700540.0
2022-07-20 09:30:00,50.96,50.97,50.45,50.67,631500.0,48.0848,48.0942,47.6035,47.8111,631500.0
2022-07-20 09:40:00,50.68,50.82,50.6,50.65,245410.0,47.8206,47.9527,47.7451,47.7923,245410.0
2022-07-20 09:50:00,50.63,50.76,50.58,50.6,214190.0,47.7734,47.8961,47.7262,47.7451,214190.0
2022-07-20 10:00:00,50.6,50.81,50.58,50.8,211370.0,47.7451,47.9432,47.7262,47.9338,211370.0
2022-07-20 10:10:00,50.81,50.96,50.8,50.88,476280.0,47.9432,48.0848,47.9338,48.0093,476280.0
2022-07-20 10:20:00,50.86,51.27,50.82,51.27,204950.0,47.9904,48.3773,47.9527,48.3773,204950.0
2022-07-20 10:30:00,51.26,51.46,51.22,51.29,301410.0,48.3678,48.5566,48.3301,48.3961,301410.0
2022-07-20 10:40:00,51.29,51.56,51.23,51.54,214040.0,48.3961,48.6509,48.3395,48.632,214040.0
2022-07-20 10:50:00,51.54,51.76,51.51,51.76,314260.0,48.632,48.8396,48.6037,48.8396,314260.0
2022-07-20 11:00:00,51.74,51.74,51.43,51.5,258620.0,48.8208,48.8208,48.5283,48.5943,258620.0
2022-07-20 11:10:00,51.51,51.6,51.46,51.51,125840.0,48.6037,48.6887,48.5566,48.6037,125840.0
2022-07-20 11:20:00,51.52,51.52,51.36,51.46,311190.0,48.6132,48.6132,48.4622,48.5566,311190.0
2022-07-20 11:30:00,51.45,51.56,51.4,51.45,303030.0,48.5471,48.6509,48.4999,48.5471,303030.0
2022-07-20 11:40:00,51.46,51.55,51.45,51.49,36400.0,48.5566,48.6415,48.5471,48.5849,36400.0
2022-07-20 11:50:00,51.5,51.66,51.49,51.66,430340.0,48.5943,48.7453,48.5849,48.7453,430340.0
2022-07-20 12:00:00,51.66,51.75,51.66,51.7,119230.0,48.7453,48.8302,48.7453,48.783,119230.0
2022-07-20 12:10:00,51.7,51.7,51.58,51.65,150590.0,48.783,48.783,48.6698,48.7358,150590.0
2022-07-20 12:20:00,51.65,51.65,51.52,51.53,64210.0,48.7358,48.7358,48.6132,48.6226,64210.0
2022-07-20 12:30:00,51.51,51.58,51.49,51.52,125760.0,48.6037,48.6698,48.5849,48.6132,125760.0
2022-07-20 12:40:00,51.52,51.52,51.18,51.24,286110.0,48.6132,48.6132,48.2924,48.349,286110.0
2022-07-20 12:50:00,51.24,51.46,51.24,51.43,126810.0,48.349,48.5566,48.349,48.5283,126810.0
2022-07-20 13:00:00,51.43,51.43,51.12,51.14,261460.0,48.5283,48.5283,48.2357,48.2546,261460.0
2022-07-20 13:10:00,51.11,51.25,51.0,51.24,237400.0,48.2263,48.3584,48.1225,48.349,237400.0
2022-07-20 13:20:00,51.24,51.29,51.16,51.29,158270.0,48.349,48.3961,48.2735,48.3961,158270.0
2022-07-20 13:30:00,51.28,51.33,51.2,51.26,205340.0,48.3867,48.4339,48.3112,48.3678,205340.0
2022-07-20 13:40:00,51.28,51.33,51.23,51.23,225470.0,48.3867,48.4339,48.3395,48.3395,225470.0
2022-07-20 13:50:00,51.23,51.28,51.11,51.17,297300.0,48.3395,48.3867,48.2263,48.2829,297300.0
2022-07-20 14:00:00,51.16,51.24,51.15,51.23,265210.0,48.2735,48.349,48.264,48.3395,265210.0
2022-07-20 14:10:00,51.22,51.22,51.1,51.15,260640.0,48.3301,48.3301,48.2169,48.264,260640.0
2022-07-20 14:20:00,51.16,51.23,51.12,51.18,418870.0,48.2735,48.3395,48.2357,48.2924,418870.0
2022-07-20 14:30:00,51.18,51.23,51.12,51.2,436160.0,48.2924,48.3395,48.2357,48.3112,436160.0
2022-07-20 14:40:00,51.19,51.2,51.11,51.12,478150.0,48.3018,48.3112,48.2263,48.2357,478150.0
2022-07-20 14:50:00,51.12,51.13,50.95,51.11,419140.0,48.2357,48.2452,48.0753,48.2263,419140.0
2022-07-20 15:00:00,51.12,51.31,51.05,51.22,383700.0,48.2357,48.415,48.1697,48.3301,383700.0
2022-07-20 15:10:00,51.21,51.27,51.16,51.22,359130.0,48.3207,48.3773,48.2735,48.3301,359130.0
2022-07-20 15:20:00,51.23,51.32,51.19,51.29,482410.0,48.3395,48.4245,48.3018,48.3961,482410.0
2022-07-20 15:30:00,51.29,51.32,51.15,51.19,526910.0,48.3961,48.4245,48.264,48.3018,526910.0
2022-07-20 15:40:00,51.2,51.27,51.15,51.23,1181150.0,48.3112,48.3773,48.264,48.3395,1181150.0
2022-07-20 15:50:00,51.22,51.29,51.08,51.14,2103630.0,48.3301,48.3961,48.198,48.2546,2103630.0
2022-07-21 09:30:00,51.26,51.38,50.99,51.19,254570.0,48.3678,48.4811,48.1131,48.3018,254570.0
2022-07-21 09:40:00,51.19,51.25,50.84,50.94,183630.0,48.3018,48.3584,47.9715,48.0659,183630.0
2022-07-21 09:50:00,50.9,51.2,50.82,51.11,145750.0,48.0282,48.3112,47.9527,48.2263,145750.0
2022-07-21 10:00:00,51.14,51.23,50.94,50.98,233820.0,48.2546,48.3395,48.0659,48.1036,233820.0
2022-07-21 10:10:00,50.98,51.06,50.77,51.02,89220.0,48.1036,48.1791,47.9055,48.1414,89220.0
2022-07-21 10:20:00,51.06,51.06,50.6,50.7,118590.0,48.1791,48.1791,47.7451,47.8394,118590.0
2022-07-21 10:30:00,50.7,50.78,50.62,50.78,213910.0,47.8394,47.9149,47.764,47.9149,213910.0
2022-07-21 10:40:00,50.77,50.86,50.73,50.8,139580.0,47.9055,47.9904,47.8677,47.9338,139580.0
2022-07-21 10:50:00,50.82,50.98,50.76,50.98,271860.0,47.9527,48.1036,47.8961,48.1036,271860.0
2022-07-21 11:00:00,50.97,51.11,50.95,51.06,127030.0,48.0942,48.2263,48.0753,48.1791,127030.0
2022-07-21 11:10:00,51.06,51.08,50.98,51.06,68880.0,48.1791,48.198,48.1036,48.1791,68880.0
2022-07-21 11:20:00,51.06,51.08,50.94,51.05,58930.0,48.1791,48.198,48.0659,48.1697,58930.0
2022-07-21 11:30:00,51.03,51.25,51.0,51.21,107770.0,48.1508,48.3584,48.1225,48.3207,107770.0
2022-07-21 11:40:00,51.17,51.26,51.17,51.2,143160.0,48.2829,48.3678,48.2829,48.3112,143160.0
2022-07-21 11:50:00,51.21,51.3,51.19,51.28,103590.0,48.3207,48.4056,48.3018,48.3867,103590.0
2022-07-21 12:00:00,51.29,51.47,51.27,51.47,75340.0,48.3961,48.566,48.3773,48.566,75340.0
2022-07-21 12:10:00,51.46,51.48,51.38,51.44,36600.0,48.5566,48.5754,48.4811,48.5377,36600.0
2022-07-21 12:20:00,51.45,51.48,51.38,51.45,50640.0,48.5471,48.5754,48.4811,48.5471,50640.0
2022-07-21 12:30:00,51.49,51.53,51.45,51.5,117110.0,48.5849,48.6226,48.5471,48.5943,117110.0
2022-07-21 12:40:00,51.5,51.51,51.45,51.47,33840.0,48.5943,48.6037,48.5471,48.566,33840.0
2022-07-21 12:50:00,51.48,51.5,51.42,51.43,101840.0,48.5754,48.5943,48.5188,48.5283,101840.0
2022-07-21 13:00:00,51.45,51.51,51.39,51.43,70790.0,48.5471,48.6037,48.4905,48.5283,70790.0
2022-07-21 13:10:00,51.41,51.47,51.36,51.43,57390.0,48.5094,48.566,48.4622,48.5283,57390.0
2022-07-21 13:20:00,51.43,51.49,51.35,51.38,45680.0,48.5283,48.5849,48.4528,48.4811,45680.0
2022-07-21 13:30:00,51.39,51.42,51.29,51.36,131280.0,48.4905,48.5188,48.3961,48.4622,131280.0
2022-07-21 13:40:00,51.4,51.41,51.34,51.37,35450.0,48.4999,48.5094,48.4433,48.4716,35450.0
2022-07-21 13:50:00,51.35,51.36,51.23,51.33,77140.0,48.4528,48.4622,48.3395,48.4339,77140.0
2022-07-21 14:00:00,51.34,51.47,51.3,51.47,72330.0,48.4433,48.566,48.4056,48.566,72330.0
2022-07-21 14:10:00,51.46,51.56,51.43,51.54,51490.0,48.5566,48.6509,48.5283,48.632,51490.0
2022-07-21 14:20:00,51.54,51.56,51.49,51.54,59080.0,48.632,48.6509,48.5849,48.632,59080.0
2022-07-21 14:30:00,51.53,51.53,51.43,51.5,128290.0,48.6226,48.6226,48.5283,48.5943,128290.0
2022-07-21 14:40:00,51.49,51.51,51.37,51.43,83400.0,48.5849,48.6037,48.4716,48.5283,83400.0
2022-07-21 14:50:00,51.43,51.53,51.42,51.49,63460.0,48.5283,48.6226,48.5188,48.5849,63460.0
2022-07-21 15:00:00,51.49,51.65,51.48,51.64,140900.0,48.5849,48.7358,48.5754,48.7264,140900.0
2022-07-21 15:10:00,51.64,51.64,51.51,51.55,103490.0,48.7264,48.7264,48.6037,48.6415,103490.0
2022-07-21 15:20:00,51.53,51.58,51.5,51.54,81590.0,48.6226,48.6698,48.5943,48.632,81590.0
2022-07-21 15:30:00,51.55,51.62,51.5,51.5,132410.0,48.6415,48.7075,48.5943,48.5943,132410.0
2022-07-21 15:40:00,51.52,51.6,51.51,51.56,181240.0,48.6132,48.6887,48.6037,48.6509,181240.0
2022-07-21 15:50:00,51.58,51.78,51.56,51.77,701800.0,48.6698,48.8585,48.6509,48.8491,701800.0
2022-07-22 09:30:00,51.88,51.98,51.5,51.84,397690.0,48.9529,49.0472,48.5943,48.9151,397690.0
2022-07-22 09:40:00,51.82,51.85,51.54,51.85,131700.0,48.8962,48.9246,48.632,48.9246,131700.0
2022-07-22 09:50:00,51.83,51.98,51.38,51.38,159630.0,48.9057,49.0472,48.4811,48.4811,159630.0
2022-07-22 10:00:00,51.44,51.46,51.24,51.29,126470.0,48.5377,48.5566,48.349,48.3961,126470.0
2022-07-22 10:10:00,51.33,51.48,51.26,51.48,561300.0,48.4339,48.5754,48.3678,48.5754,561300.0
2022-07-22 10:20:00,51.47,51.47,51.27,51.4,132940.0,48.566,48.566,48.3773,48.4999,132940.0
2022-07-22 10:30:00,51.38,51.49,51.32,51.36,101500.0,48.4811,48.5849,48.4245,48.4622,101500.0
2022-07-22 10:40:00,51.36,51.44,51.33,51.42,83920.0,48.4622,48.5377,48.4339,48.5188,83920.0
2022-07-22 10:50:00,51.42,51.68,51.37,51.57,76470.0,48.5188,48.7641,48.4716,48.6604,76470.0
2022-07-22 11:00:00,51.6,51.6,51.26,51.29,78940.0,48.6887,48.6887,48.3678,48.3961,78940.0
2022-07-22 11:10:00,51.28,51.48,51.28,51.44,115800.0,48.3867,48.5754,48.3867,48.5377,115800.0
2022-07-22 11:20:00,51.4,51.4,51.17,51.2,154640.0,48.4999,48.4999,48.2829,48.3112,154640.0
2022-07-22 11:30:00,51.21,51.22,50.94,51.05,203070.0,48.3207,48.3301,48.0659,48.1697,203070.0
2022-07-22 11:40:00,51.05,51.16,50.98,51.09,135780.0,48.1697,48.2735,48.1036,48.2074,135780.0
2022-07-22 11:50:00,51.08,51.19,51.05,51.13,166170.0,48.198,48.3018,48.1697,48.2452,166170.0
2022-07-22 12:00:00,51.15,51.19,51.07,51.1,66540.0,48.264,48.3018,48.1886,48.2169,66540.0
2022-07-22 12:10:00,51.1,51.13,50.99,51.02,66320.0,48.2169,48.2452,48.1131,48.1414,66320.0
2022-07-22 12:20:00,51.03,51.05,50.89,50.97,129000.0,48.1508,48.1697,48.0187,48.0942,129000.0
2022-07-22 12:30:00,50.95,51.07,50.95,51.0,31030.0,48.0753,48.1886,48.0753,48.1225,31030.0
2022-07-22 12:40:00,51.01,51.05,50.96,50.99,76970.0,48.1319,48.1697,48.0848,48.1131,76970.0
2022-07-22 12:50:00,50.99,51.09,50.96,50.97,37000.0,48.1131,48.2074,48.0848,48.0942,37000.0
2022-07-22 13:00:00,50.98,50.99,50.85,50.99,94290.0,48.1036,48.1131,47.981,48.1131,94290.0
2022-07-22 13:10:00,50.95,51.01,50.91,50.91,118280.0,48.0753,48.1319,48.0376,48.0376,118280.0
2022-07-22 13:20:00,50.91,50.93,50.81,50.87,87340.0,48.0376,48.0565,47.9432,47.9998,87340.0
2022-07-22 13:30:00,50.85,50.86,50.69,50.76,104760.0,47.981,47.9904,47.83,47.8961,104760.0
2022-07-22 13:40:00,50.77,50.93,50.77,50.87,55330.0,47.9055,48.0565,47.9055,47.9998,55330.0
2022-07-22 13:50:00,50.79,50.84,50.73,50.81,64100.0,47.9244,47.9715,47.8677,47.9432,64100.0
2022-07-22 14:00:00,50.85,50.85,50.67,50.71,81860.0,47.981,47.981,47.8111,47.8489,81860.0
2022-07-22 14:10:00,50.7,50.79,50.68,50.78,39070.0,47.8394,47.9244,47.8206,47.9149,39070.0
2022-07-22 14:20:00,50.78,50.85,50.73,50.85,187280.0,47.9149,47.981,47.8677,47.981,187280.0
2022-07-22 14:30:00,50.85,50.94,50.8,50.81,247550.0,47.981,48.0659,47.9338,47.9432,247550.0
2022-07-22 14:40:00,50.8,50.88,50.8,50.88,78410.0,47.9338,48.0093,47.9338,48.0093,78410.0
2022-07-22 14:50:00,50.89,50.98,50.87,50.93,119700.0,48.0187,48.1036,47.9998,48.0565,119700.0
2022-07-22 15:00:00,50.93,51.05,50.92,50.97,216400.0,48.0565,48.1697,48.047,48.0942,216400.0
2022-07-22 15:10:00,50.98,51.12,50.96,51.12,173770.0,48.1036,48.2357,48.0848,48.2357,173770.0
2022-07-22 15:20:00,51.11,51.19,51.09,51.17,237350.0,48.2263,48.3018,48.2074,48.2829,237350.0
2022-07-22 15:30:00,51.17,51.18,51.01,51.06,346070.0,48.2829,48.2924,48.1319,48.1791,346070.0
2022-07-22 15:40:00,51.06,51.14,51.01,51.09,287870.0,48.1791,48.2546,48.1319,48.2074,287870.0
2022-07-22 15:50:00,51.11,51.27,51.07,51.27,1033830.0,48.2263,48.3773,48.1886,48.3773,1033830.0
2022-07-25 09:30:00,51.07,51.25,50.83,50.89,277350.0,48.1886,48.3584,47.9621,48.0187,277350.0
2022-07-25 09:40:00,50.96,51.16,50.92,50.99,125600.0,48.0848,48.2735,48.047,48.1131,125600.0
2022-07-25 09:50:00,51.01,51.1,50.96,50.96,110700.0,48.1319,48.2169,48.0848,48.0848,110700.0
2022-07-25 10:00:00,50.98,51.1,50.9,51.0,199020.0,48.1036,48.2169,48.0282,48.1225,199020.0
2022-07-25 10:10:00,51.05,51.05,50.78,50.83,163900.0,48.1697,48.1697,47.9149,47.9621,163900.0
2022-07-25 10:20:00,50.8,50.89,50.65,50.8,196100.0,47.9338,48.0187,47.7923,47.9338,196100.0
2022-07-25 10:30:00,50.83,50.92,50.79,50.88,92210.0,47.9621,48.047,47.9244,48.0093,92210.0
2022-07-25 10:40:00,50.91,51.05,50.83,50.97,132090.0,48.0376,48.1697,47.9621,48.0942,132090.0
2022-07-25 10:50:00,50.96,51.07,50.93,50.93,79870.0,48.0848,48.1886,48.0565,48.0565,79870.0
2022-07-25 11:00:00,50.9,51.0,50.88,50.9,45510.0,48.0282,48.1225,48.0093,48.0282,45510.0
2022-07-25 11:10:00,50.92,50.92,50.74,50.8,71900.0,48.047,48.047,47.8772,47.9338,71900.0
2022-07-25 11:20:00,50.81,50.96,50.81,50.96,72200.0,47.9432,48.0848,47.9432,48.0848,72200.0
2022-07-25 11:30:00,50.97,51.15,50.95,51.07,186450.0,48.0942,48.264,48.0753,48.1886,186450.0
2022-07-25 11:40:00,51.12,51.18,51.07,51.13,52200.0,48.2357,48.2924,48.1886,48.2452,52200.0
2022-07-25 11:50:00,51.09,51.13,51.04,51.06,36000.0,48.2074,48.2452,48.1603,48.1791,36000.0
2022-07-25 12:00:00,51.08,51.14,51.01,51.01,76890.0,48.198,48.2546,48.1319,48.1319,76890.0
2022-07-25 12:10:00,51.01,51.01,50.87,50.95,44390.0,48.1319,48.1319,47.9998,48.0753,44390.0
2022-07-25 12:20:00,50.94,50.97,50.9,50.97,33840.0,48.0659,48.0942,48.0282,48.0942,33840.0
2022-07-25 12:30:00,50.96,51.06,50.96,51.04,48410.0,48.0848,48.1791,48.0848,48.1603,48410.0
2022-07-25 12:40:00,51.05,51.17,51.05,51.15,124610.0,48.1697,48.2829,48.1697,48.264,124610.0
2022-07-25 12:50:00,51.11,51.11,51.02,51.02,170500.0,48.2263,48.2263,48.1414,48.1414,170500.0
2022-07-25 13:00:00,51.03,51.09,51.02,51.09,211210.0,48.1508,48.2074,48.1414,48.2074,211210.0
2022-07-25 13:10:00,51.15,51.15,51.05,51.06,91240.0,48.264,48.264,48.1697,48.1791,91240.0
2022-07-25 13:20:00,51.05,51.08,50.94,50.95,143520.0,48.1697,48.198,48.0659,48.0753,143520.0
2022-07-25 13:30:00,50.95,50.98,50.85,50.86,144090.0,48.0753,48.1036,47.981,47.9904,144090.0
2022-07-25 13:40:00,50.87,50.88,50.81,50.82,150150.0,47.9998,48.0093,47.9432,47.9527,150150.0
2022-07-25 13:50:00,50.82,50.83,50.73,50.74,225970.0,47.9527,47.9621,47.8677,47.8772,225970.0
2022-07-25 14:00:00,50.74,50.74,50.66,50.69,202330.0,47.8772,47.8772,47.8017,47.83,202330.0
2022-07-25 14:10:00,50.69,50.75,50.67,50.67,477510.0,47.83,47.8866,47.8111,47.8111,477510.0
2022-07-25 14:20:00,50.66,50.79,50.66,50.79,277310.0,47.8017,47.9244,47.8017,47.9244,277310.0
2022-07-25 14:30:00,50.78,50.88,50.76,50.86,92490.0,47.9149,48.0093,47.8961,47.9904,92490.0
2022-07-25 14:40:00,50.88,50.92,50.82,50.84,117170.0,48.0093,48.047,47.9527,47.9715,117170.0
2022-07-25 14:50:00,50.89,50.89,50.84,50.86,47810.0,48.0187,48.0187,47.9715,47.9904,47810.0
2022-07-25 15:00:00,50.84,50.93,50.76,50.84,161990.0,47.9715,48.0565,47.8961,47.9715,161990.0
2022-07-25 15:10:00,50.84,50.96,50.82,50.95,123550.0,47.9715,48.0848,47.9527,48.0753,123550.0
2022-07-25 15:20:00,50.96,51.04,50.89,50.92,208950.0,48.0848,48.1603,48.0187,48.047,208950.0
2022-07-25 15:30:00,50.9,50.98,50.84,50.98,163220.0,48.0282,48.1036,47.9715,48.1036,163220.0
2022-07-25 15:40:00,50.96,51.07,50.92,51.05,189940.0,48.0848,48.1886,48.047,48.1697,189940.0
2022-07-25 15:50:00,51.05,51.33,51.05,51.33,838640.0,48.1697,48.4339,48.1697,48.4339,838640.0
2022-07-26 09:30:00,51.46,51.67,51.29,51.42,454380.0,48.5566,48.7547,48.3961,48.5188,454380.0
2022-07-26 09:40:00,51.41,51.49,51.33,51.42,182230.0,48.5094,48.5849,48.4339,48.5188,182230.0
2022-07-26 09:50:00,51.42,51.68,51.42,51.46,135230.0,48.5188,48.7641,48.5188,48.5566,135230.0
2022-07-26 10:00:00,51.46,51.68,51.4,51.57,120890.0,48.5566,48.7641,48.4999,48.6604,120890.0
2022-07-26 10:10:00,51.5,51.51,51.22,51.24,109280.0,48.5943,48.6037,48.3301,48.349,109280.0
2022-07-26 10:20:00,51.27,51.28,51.16,51.24,208710.0,48.3773,48.3867,48.2735,48.349,208710.0
2022-07-26 10:30:00,51.22,51.27,51.13,51.26,436960.0,48.3301,48.3773,48.2452,48.3678,436960.0
2022-07-26 10:40:00,51.24,51.43,51.24,51.41,152060.0,48.349,48.5283,48.349,48.5094,152060.0
2022-07-26 10:50:00,51.4,51.46,51.37,51.42,264700.0,48.4999,48.5566,48.4716,48.5188,264700.0
2022-07-26 11:00:00,51.42,51.44,51.14,51.22,238000.0,48.5188,48.5377,48.2546,48.3301,238000.0
2022-07-26 11:10:00,51.22,51.24,51.15,51.18,159510.0,48.3301,48.349,48.264,48.2924,159510.0
2022-07-26 11:20:00,51.16,51.19,51.02,51.03,167730.0,48.2735,48.3018,48.1414,48.1508,167730.0
2022-07-26 11:30:00,51.01,51.04,50.94,50.97,186500.0,48.1319,48.1603,48.0659,48.0942,186500.0
2022-07-26 11:40:00,50.97,51.01,50.93,50.97,148310.0,48.0942,48.1319,48.0565,48.0942,148310.0
2022-07-26 11:50:00,51.0,51.03,50.89,50.97,85810.0,48.1225,48.1508,48.0187,48.0942,85810.0
2022-07-26 12:00:00,50.98,51.08,50.93,51.01,83490.0,48.1036,48.198,48.0565,48.1319,83490.0
2022-07-26 12:10:00,50.99,51.1,50.97,51.06,80000.0,48.1131,48.2169,48.0942,48.1791,80000.0
2022-07-26 12:20:00,51.07,51.15,51.02,51.14,82230.0,48.1886,48.264,48.1414,48.2546,82230.0
2022-07-26 12:30:00,51.15,51.19,51.13,51.13,75740.0,48.264,48.3018,48.2452,48.2452,75740.0
2022-07-26 12:40:00,51.12,51.16,51.04,51.14,84290.0,48.2357,48.2735,48.1603,48.2546,84290.0
2022-07-26 12:50:00,51.16,51.24,51.14,51.21,118340.0,48.2735,48.349,48.2546,48.3207,118340.0
2022-07-26 13:00:00,51.2,51.31,51.18,51.31,184840.0,48.3112,48.415,48.2924,48.415,184840.0
2022-07-26 13:10:00,51.32,51.33,51.2,51.26,49380.0,48.4245,48.4339,48.3112,48.3678,49380.0
2022-07-26 13:20:00,51.27,51.34,51.25,51.34,95940.0,48.3773,48.4433,48.3584,48.4433,95940.0
2022-07-26 13:30:00,51.33,51.33,51.22,51.23,85460.0,48.4339,48.4339,48.3301,48.3395,85460.0
2022-07-26 13:40:00,51.22,51.25,51.2,51.23,102500.0,48.3301,48.3584,48.3112,48.3395,102500.0
2022-07-26 13:50:00,51.25,51.25,51.2,51.2,65830.0,48.3584,48.3584,48.3112,48.3112,65830.0
2022-07-26 14:00:00,51.2,51.36,51.2,51.29,155640.0,48.3112,48.4622,48.3112,48.3961,155640.0
2022-07-26 14:10:00,51.26,51.32,51.2,51.2,75650.0,48.3678,48.4245,48.3112,48.3112,75650.0
2022-07-26 14:20:00,51.2,51.27,51.11,51.12,148160.0,48.3112,48.3773,48.2263,48.2357,148160.0
2022-07-26 14:30:00,51.12,51.13,51.06,51.12,49880.0,48.2357,48.2452,48.1791,48.2357,49880.0
2022-07-26 14:40:00,51.11,51.15,51.08,51.09,120210.0,48.2263,48.264,48.198,48.2074,120210.0
2022-07-26 14:50:00,51.08,51.16,51.08,51.11,96450.0,48.198,48.2735,48.198,48.2263,96450.0
2022-07-26 15:00:00,51.12,51.15,51.0,51.03,135300.0,48.2357,48.264,48.1225,48.1508,135300.0
2022-07-26 15:10:00,51.03,51.16,51.03,51.14,155930.0,48.1508,48.2735,48.1508,48.2546,155930.0
2022-07-26 15:20:00,51.15,51.2,51.07,51.11,142990.0,48.264,48.3112,48.1886,48.2263,142990.0
2022-07-26 15:30:00,51.11,51.13,51.04,51.11,176680.0,48.2263,48.2452,48.1603,48.2263,176680.0
2022-07-26 15:40:00,51.13,51.13,51.0,51.08,230370.0,48.2452,48.2452,48.1225,48.198,230370.0
2022-07-26 15:50:00,51.06,51.27,51.06,51.11,1200800.0,48.1791,48.3773,48.1791,48.2263,1200800.0
2022-07-27 09:30:00,51.82,51.95,51.69,51.92,484650.0,48.8962,49.0189,48.7736,48.9906,484650.0
2022-07-27 09:40:00,51.92,52.35,51.85,52.25,272200.0,48.9906,49.3963,48.9246,49.302,272200.0
2022-07-27 09:50:00,52.25,52.42,52.25,52.31,190050.0,49.302,49.4624,49.302,49.3586,190050.0
2022-07-27 10:00:00,52.33,52.46,52.29,52.36,249730.0,49.3775,49.5001,49.3397,49.4058,249730.0
2022-07-27 10:10:00,52.35,52.48,52.35,52.46,199460.0,49.3963,49.519,49.3963,49.5001,199460.0
2022-07-27 10:20:00,52.44,52.44,52.29,52.29,67700.0,49.4813,49.4813,49.3397,49.3397,67700.0
2022-07-27 10:30:00,52.29,52.35,52.2,52.31,143000.0,49.3397,49.3963,49.2548,49.3586,143000.0
2022-07-27 10:40:00,52.3,52.31,52.14,52.27,79650.0,49.3492,49.3586,49.1982,49.3209,79650.0
2022-07-27 10:50:00,52.27,52.27,52.19,52.26,48860.0,49.3209,49.3209,49.2454,49.3114,48860.0
2022-07-27 11:00:00,52.24,52.29,52.17,52.17,64670.0,49.2925,49.3397,49.2265,49.2265,64670.0
2022-07-27 11:10:00,52.15,52.19,52.06,52.08,44770.0,49.2076,49.2454,49.1227,49.1416,44770.0
2022-07-27 11:20:00,52.07,52.09,51.96,52.01,44950.0,49.1321,49.151,49.0283,49.0755,44950.0
2022-07-27 11:30:00,52.04,52.08,52.01,52.02,44500.0,49.1038,49.1416,49.0755,49.085,44500.0
2022-07-27 11:40:00,52.01,52.02,51.92,51.92,44960.0,49.0755,49.085,48.9906,48.9906,44960.0
2022-07-27 11:50:00,51.94,52.13,51.9,52.13,113200.0,49.0095,49.1888,48.9717,49.1888,113200.0
2022-07-27 12:00:00,52.09,52.22,52.04,52.1,173940.0,49.151,49.2737,49.1038,49.1604,173940.0
2022-07-27 12:10:00,52.09,52.27,52.07,52.26,73310.0,49.151,49.3209,49.1321,49.3114,73310.0
2022-07-27 12:20:00,52.24,52.33,52.23,52.27,61150.0,49.2925,49.3775,49.2831,49.3209,61150.0
2022-07-27 12:30:00,52.27,52.32,52.25,52.26,61630.0,49.3209,49.368,49.302,49.3114,61630.0
2022-07-27 12:40:00,52.29,52.31,52.24,52.24,41690.0,49.3397,49.3586,49.2925,49.2925,41690.0
2022-07-27 12:50:00,52.22,52.26,52.15,52.15,118980.0,49.2737,49.3114,49.2076,49.2076,118980.0
2022-07-27 13:00:00,52.17,52.17,52.07,52.07,188290.0,49.2265,49.2265,49.1321,49.1321,188290.0
2022-07-27 13:10:00,52.08,52.26,52.08,52.24,89200.0,49.1416,49.3114,49.1416,49.2925,89200.0
2022-07-27 13:20:00,52.27,52.28,52.18,52.19,69240.0,49.3209,49.3303,49.2359,49.2454,69240.0
2022-07-27 13:30:00,52.19,52.26,52.14,52.14,67960.0,49.2454,49.3114,49.1982,49.1982,67960.0
2022-07-27 13:40:00,52.15,52.18,52.09,52.11,112350.0,49.2076,49.2359,49.151,49.1699,112350.0
2022-07-27 13:50:00,52.12,52.12,52.07,52.1,95410.0,49.1793,49.1793,49.1321,49.1604,95410.0
2022-07-27 14:00:00,52.13,52.33,52.05,52.05,129860.0,49.1888,49.3775,49.1133,49.1133,129860.0
2022-07-27 14:10:00,52.09,52.19,52.08,52.13,221500.0,49.151,49.2454,49.1416,49.1888,221500.0
2022-07-27 14:20:00,52.15,52.24,52.09,52.18,199250.0,49.2076,49.2925,49.151,49.2359,199250.0
2022-07-27 14:30:00,52.15,52.55,52.07,52.54,447380.0,49.2076,49.5851,49.1321,49.5756,447380.0
2022-07-27 14:40:00,52.59,52.73,52.55,52.65,264700.0,49.6228,49.7549,49.5851,49.6794,264700.0
2022-07-27 14:50:00,52.69,52.8,52.52,52.58,192050.0,49.7172,49.821,49.5568,49.6134,192050.0
2022-07-27 15:00:00,52.59,52.8,52.56,52.72,313430.0,49.6228,49.821,49.5945,49.7455,313430.0
2022-07-27 15:10:00,52.7,52.77,52.61,52.63,360020.0,49.7266,49.7926,49.6417,49.6605,360020.0
2022-07-27 15:20:00,52.63,53.0,52.6,52.99,357330.0,49.6605,50.0097,49.6322,50.0002,357330.0
2022-07-27 15:30:00,53.02,53.02,52.87,52.94,511500.0,50.0285,50.0285,49.887,49.9531,511500.0
2022-07-27 15:40:00,52.93,53.0,52.85,52.85,548570.0,49.9436,50.0097,49.8681,49.8681,548570.0
2022-07-27 15:50:00,52.86,52.88,52.7,52.74,1982750.0,49.8776,49.8964,49.7266,49.7643,1982750.0
2022-07-28 09:30:00,52.86,52.9,52.5,52.68,410440.0,49.8776,49.9153,49.5379,49.7077,410440.0
2022-07-28 09:40:00,52.67,52.74,52.32,52.38,298140.0,49.6983,49.7643,49.368,49.4247,298140.0
2022-07-28 09:50:00,52.39,52.47,52.21,52.24,142040.0,49.4341,49.5096,49.2642,49.2925,142040.0
2022-07-28 10:00:00,52.26,52.44,52.26,52.32,140630.0,49.3114,49.4813,49.3114,49.368,140630.0
2022-07-28 10:10:00,52.42,52.44,52.27,52.33,73170.0,49.4624,49.4813,49.3209,49.3775,73170.0
2022-07-28 10:20:00,52.35,52.37,52.09,52.12,93540.0,49.3963,49.4152,49.151,49.1793,93540.0
2022-07-28 10:30:00,52.1,52.4,52.06,52.34,119160.0,49.1604,49.4435,49.1227,49.3869,119160.0
2022-07-28 10:40:00,52.34,52.6,52.25,52.6,48820.0,49.3869,49.6322,49.302,49.6322,48820.0
2022-07-28 10:50:00,52.59,52.67,52.51,52.61,136260.0,49.6228,49.6983,49.5473,49.6417,136260.0
2022-07-28 11:00:00,52.63,52.76,52.59,52.63,191880.0,49.6605,49.7832,49.6228,49.6605,191880.0
2022-07-28 11:10:00,52.68,52.74,52.6,52.6,138100.0,49.7077,49.7643,49.6322,49.6322,138100.0
2022-07-28 11:20:00,52.63,52.91,52.63,52.89,67920.0,49.6605,49.9247,49.6605,49.9059,67920.0
2022-07-28 11:30:00,52.91,52.94,52.82,52.94,97010.0,49.9247,49.9531,49.8398,49.9531,97010.0
2022-07-28 11:40:00,52.9,53.0,52.88,52.94,108850.0,49.9153,50.0097,49.8964,49.9531,108850.0
2022-07-28 11:50:00,52.95,53.06,52.95,53.0,272810.0,49.9625,50.0663,49.9625,50.0097,272810.0
2022-07-28 12:00:00,52.98,53.02,52.94,52.99,106630.0,49.9908,50.0285,49.9531,50.0002,106630.0
2022-07-28 12:10:00,52.99,53.02,52.88,52.88,200430.0,50.0002,50.0285,49.8964,49.8964,200430.0
2022-07-28 12:20:00,52.87,52.95,52.83,52.95,50830.0,49.887,49.9625,49.8493,49.9625,50830.0
2022-07-28 12:30:00,52.95,52.97,52.9,52.94,77360.0,49.9625,49.9814,49.9153,49.9531,77360.0
2022-07-28 12:40:00,52.93,52.97,52.91,52.91,40660.0,49.9436,49.9814,49.9247,49.9247,40660.0
2022-07-28 12:50:00,52.86,53.15,52.86,53.06,196820.0,49.8776,50.1512,49.8776,50.0663,196820.0
2022-07-28 13:00:00,53.08,53.08,52.93,53.03,155980.0,50.0852,50.0852,49.9436,50.038,155980.0
2022-07-28 13:10:00,53.03,53.1,52.99,53.1,57710.0,50.038,50.104,50.0002,50.104,57710.0
2022-07-28 13:20:00,53.09,53.17,53.08,53.12,110670.0,50.0946,50.1701,50.0852,50.1229,110670.0
2022-07-28 13:30:00,53.12,53.35,53.12,53.29,154830.0,50.1229,50.3399,50.1229,50.2833,154830.0
2022-07-28 13:40:00,53.3,53.44,53.3,53.44,85950.0,50.2927,50.4248,50.2927,50.4248,85950.0
2022-07-28 13:50:00,53.44,53.52,53.39,53.49,232910.0,50.4248,50.5003,50.3777,50.472,232910.0
2022-07-28 14:00:00,53.46,53.46,53.33,53.34,69310.0,50.4437,50.4437,50.321,50.3305,69310.0
2022-07-28 14:10:00,53.33,53.43,53.32,53.43,158760.0,50.321,50.4154,50.3116,50.4154,158760.0
2022-07-28 14:20:00,53.42,53.48,53.37,53.43,72520.0,50.406,50.4626,50.3588,50.4154,72520.0
2022-07-28 14:30:00,53.43,53.44,53.38,53.43,136330.0,50.4154,50.4248,50.3682,50.4154,136330.0
2022-07-28 14:40:00,53.45,53.48,53.41,53.44,61620.0,50.4343,50.4626,50.3965,50.4248,61620.0
2022-07-28 14:50:00,53.44,53.49,53.4,53.46,108620.0,50.4248,50.472,50.3871,50.4437,108620.0
2022-07-28 15:00:00,53.48,53.56,53.44,53.48,67630.0,50.4626,50.5381,50.4248,50.4626,67630.0
2022-07-28 15:10:00,53.49,53.59,53.43,53.58,146820.0,50.472,50.5664,50.4154,50.5569,146820.0
2022-07-28 15:20:00,53.61,53.65,53.53,53.57,124970.0,50.5853,50.623,50.5098,50.5475,124970.0
2022-07-28 15:30:00,53.56,53.56,53.34,53.38,125750.0,50.5381,50.5381,50.3305,50.3682,125750.0
2022-07-28 15:40:00,53.38,53.41,53.32,53.4,186160.0,50.3682,50.3965,50.3116,50.3871,186160.0
2022-07-28 15:50:00,53.38,53.46,53.28,53.36,879500.0,50.3682,50.4437,50.2739,50.3494,879500.0
2022-07-29 09:30:00,53.22,53.33,53.03,53.17,399800.0,50.2173,50.321,50.038,50.1701,399800.0
2022-07-29 09:40:00,53.16,53.46,53.16,53.32,156760.0,50.1606,50.4437,50.1606,50.3116,156760.0
2022-07-29 09:50:00,53.34,53.41,53.2,53.29,64730.0,50.3305,50.3965,50.1984,50.2833,64730.0
2022-07-29 10:00:00,53.24,53.48,53.22,53.35,54660.0,50.2361,50.4626,50.2173,50.3399,54660.0
2022-07-29 10:10:00,53.36,53.42,53.26,53.26,55200.0,50.3494,50.406,50.255,50.255,55200.0
2022-07-29 10:20:00,53.31,53.61,53.27,53.52,109200.0,50.3022,50.5853,50.2644,50.5003,109200.0
2022-07-29 10:30:00,53.54,53.61,53.45,53.61,182160.0,50.5192,50.5853,50.4343,50.5853,182160.0
2022-07-29 10:40:00,53.61,53.78,53.61,53.67,143890.0,50.5853,50.7457,50.5853,50.6419,143890.0
2022-07-29 10:50:00,53.67,53.71,53.52,53.56,108490.0,50.6419,50.6796,50.5003,50.5381,108490.0
2022-07-29 11:00:00,53.57,53.59,53.42,53.44,122530.0,50.5475,50.5664,50.406,50.4248,122530.0
2022-07-29 11:10:00,53.44,53.44,53.27,53.33,87560.0,50.4248,50.4248,50.2644,50.321,87560.0
2022-07-29 11:20:00,53.33,53.35,53.13,53.17,146160.0,50.321,50.3399,50.1323,50.1701,146160.0
2022-07-29 11:30:00,53.18,53.26,53.15,53.24,88520.0,50.1795,50.255,50.1512,50.2361,88520.0
2022-07-29 11:40:00,53.25,53.39,53.25,53.32,71290.0,50.2456,50.3777,50.2456,50.3116,71290.0
2022-07-29 11:50:00,53.31,53.37,53.29,53.31,66360.0,50.3022,50.3588,50.2833,50.3022,66360.0
2022-07-29 12:00:00,53.3,53.37,53.27,53.28,46600.0,50.2927,50.3588,50.2644,50.2739,46600.0
2022-07-29 12:10:00,53.3,53.43,53.3,53.39,127970.0,50.2927,50.4154,50.2927,50.3777,127970.0
2022-07-29 12:20:00,53.35,53.39,53.3,53.35,57850.0,50.3399,50.3777,50.2927,50.3399,57850.0
2022-07-29 12:30:00,53.33,53.37,53.29,53.37,35970.0,50.321,50.3588,50.2833,50.3588,35970.0
2022-07-29 12:40:00,53.36,53.4,53.33,53.36,46960.0,50.3494,50.3871,50.321,50.3494,46960.0
2022-07-29 12:50:00,53.36,53.47,53.36,53.41,46750.0,50.3494,50.4532,50.3494,50.3965,46750.0
2022-07-29 13:00:00,53.4,53.41,53.35,53.38,42490.0,50.3871,50.3965,50.3399,50.3682,42490.0
2022-07-29 13:10:00,53.4,53.46,53.39,53.43,78750.0,50.3871,50.4437,50.3777,50.4154,78750.0
2022-07-29 13:20:00,53.45,53.49,53.39,53.39,69890.0,50.4343,50.472,50.3777,50.3777,69890.0
2022-07-29 13:30:00,53.39,53.49,53.39,53.46,77610.0,50.3777,50.472,50.3777,50.4437,77610.0
2022-07-29 13:40:00,53.46,53.48,53.42,53.42,45270.0,50.4437,50.4626,50.406,50.406,45270.0
2022-07-29 13:50:00,53.43,53.5,53.43,53.47,74530.0,50.4154,50.4815,50.4154,50.4532,74530.0
2022-07-29 14:00:00,53.46,53.52,53.43,53.51,101630.0,50.4437,50.5003,50.4154,50.4909,101630.0
2022-07-29 14:10:00,53.51,53.52,53.46,53.51,77730.0,50.4909,50.5003,50.4437,50.4909,77730.0
2022-07-29 14:20:00,53.52,53.55,53.46,53.53,107700.0,50.5003,50.5286,50.4437,50.5098,107700.0
2022-07-29 14:30:00,53.55,53.63,53.52,53.59,141140.0,50.5286,50.6041,50.5003,50.5664,141140.0
2022-07-29 14:40:00,53.59,53.59,53.49,53.53,161850.0,50.5664,50.5664,50.472,50.5098,161850.0
2022-07-29 14:50:00,53.53,53.64,53.53,53.61,180040.0,50.5098,50.6136,50.5098,50.5853,180040.0
2022-07-29 15:00:00,53.6,53.75,53.59,53.63,302180.0,50.5758,50.7174,50.5664,50.6041,302180.0
2022-07-29 15:10:00,53.64,53.67,53.6,53.66,82570.0,50.6136,50.6419,50.5758,50.6324,82570.0
2022-07-29 15:20:00,53.66,53.74,53.62,53.73,96810.0,50.6324,50.7079,50.5947,50.6985,96810.0
2022-07-29 15:30:00,53.72,53.74,53.67,53.71,397680.0,50.689,50.7079,50.6419,50.6796,397680.0
2022-07-29 15:40:00,53.71,53.78,53.66,53.76,230770.0,50.6796,50.7457,50.6324,50.7268,230770.0
2022-07-29 15:50:00,53.75,53.75,53.51,53.55,1277520.0,50.7174,50.7174,50.4909,50.5286,1277520.0
2022-08-01 09:30:00,53.14,53.25,53.04,53.23,317770.0,50.1418,50.2456,50.0474,50.2267,317770.0
2022-08-01 09:40:00,53.25,53.35,53.06,53.11,132080.0,50.2456,50.3399,50.0663,50.1135,132080.0
2022-08-01 09:50:00,53.12,53.43,53.12,53.38,140530.0,50.1229,50.4154,50.1229,50.3682,140530.0
2022-08-01 10:00:00,53.39,53.72,53.23,53.62,180780.0,50.3777,50.689,50.2267,50.5947,180780.0
2022-08-01 10:10:00,53.62,53.7,53.4,53.45,196450.0,50.5947,50.6702,50.3871,50.4343,196450.0
2022-08-01 10:20:00,53.42,53.49,53.3,53.37,220610.0,50.406,50.472,50.2927,50.3588,220610.0
2022-08-01 10:30:00,53.36,53.58,53.36,53.54,48760.0,50.3494,50.5569,50.3494,50.5192,48760.0
2022-08-01 10:40:00,53.59,53.77,53.59,53.75,111580.0,50.5664,50.7362,50.5664,50.7174,111580.0
2022-08-01 10:50:00,53.75,53.94,53.74,53.94,92130.0,50.7174,50.8966,50.7079,50.8966,92130.0
2022-08-01 11:00:00,53.93,53.98,53.87,53.9,130960.0,50.8872,50.9344,50.8306,50.8589,130960.0
2022-08-01 11:10:00,53.92,53.97,53.85,53.85,146190.0,50.8778,50.9249,50.8117,50.8117,146190.0
2022-08-01 11:20:00,53.84,53.9,53.8,53.85,55830.0,50.8023,50.8589,50.7645,50.8117,55830.0
2022-08-01 11:30:00,53.85,53.85,53.68,53.71,85420.0,50.8117,50.8117,50.6513,50.6796,85420.0
2022-08-01 11:40:00,53.71,53.89,53.7,53.89,37010.0,50.6796,50.8495,50.6702,50.8495,37010.0
2022-08-01 11:50:00,53.86,53.91,53.83,53.86,98140.0,50.8211,50.8683,50.7928,50.8211,98140.0
2022-08-01 12:00:00,53.87,53.87,53.76,53.76,102820.0,50.8306,50.8306,50.7268,50.7268,102820.0
2022-08-01 12:10:00,53.74,53.8,53.64,53.72,88840.0,50.7079,50.7645,50.6136,50.689,88840.0
2022-08-01 12:20:00,53.75,53.83,53.75,53.79,83910.0,50.7174,50.7928,50.7174,50.7551,83910.0
2022-08-01 12:30:00,53.82,53.82,53.67,53.7,43300.0,50.7834,50.7834,50.6419,50.6702,43300.0
2022-08-01 12:40:00,53.7,53.79,53.64,53.72,58660.0,50.6702,50.7551,50.6136,50.689,58660.0
2022-08-01 12:50:00,53.69,53.7,53.66,53.69,49520.0,50.6607,50.6702,50.6324,50.6607,49520.0
2022-08-01 13:00:00,53.69,53.69,53.49,53.61,80450.0,50.6607,50.6607,50.472,50.5853,80450.0
2022-08-01 13:10:00,53.59,53.62,53.46,53.46,51210.0,50.5664,50.5947,50.4437,50.4437,51210.0
2022-08-01 13:20:00,53.43,53.52,53.38,53.38,89310.0,50.4154,50.5003,50.3682,50.3682,89310.0
2022-08-01 13:30:00,53.38,53.41,53.32,53.36,42370.0,50.3682,50.3965,50.3116,50.3494,42370.0
2022-08-01 13:40:00,53.36,53.37,53.27,53.35,182650.0,50.3494,50.3588,50.2644,50.3399,182650.0
2022-08-01 13:50:00,53.34,53.36,53.26,53.35,45590.0,50.3305,50.3494,50.255,50.3399,45590.0
2022-08-01 14:00:00,53.37,53.37,53.26,53.35,85520.0,50.3588,50.3588,50.255,50.3399,85520.0
2022-08-01 14:10:00,53.33,53.46,53.29,53.42,26150.0,50.321,50.4437,50.2833,50.406,26150.0
2022-08-01 14:20:00,53.39,53.46,53.39,53.45,48610.0,50.3777,50.4437,50.3777,50.4343,48610.0
2022-08-01 14:30:00,53.45,53.49,53.44,53.49,18170.0,50.4343,50.472,50.4248,50.472,18170.0
2022-08-01 14:40:00,53.48,53.49,53.38,53.4,61880.0,50.4626,50.472,50.3682,50.3871,61880.0
2022-08-01 14:50:00,53.4,53.63,53.4,53.59,70190.0,50.3871,50.6041,50.3871,50.5664,70190.0
2022-08-01 15:00:00,53.6,53.6,53.5,53.59,41010.0,50.5758,50.5758,50.4815,50.5664,41010.0
2022-08-01 15:10:00,53.59,53.68,53.55,53.59,37530.0,50.5664,50.6513,50.5286,50.5664,37530.0
2022-08-01 15:20:00,53.59,53.59,53.48,53.49,94110.0,50.5664,50.5664,50.4626,50.472,94110.0
2022-08-01 15:30:00,53.48,53.54,53.46,53.5,106720.0,50.4626,50.5192,50.4437,50.4815,106720.0
2022-08-01 15:40:00,53.51,53.66,53.5,53.63,209390.0,50.4909,50.6324,50.4815,50.6041,209390.0
2022-08-01 15:50:00,53.66,53.69,53.56,53.65,662320.0,50.6324,50.6607,50.5381,50.623,662320.0
2022-08-02 09:30:00,53.4,53.4,53.1,53.37,282170.0,50.3871,50.3871,50.104,50.3588,282170.0
2022-08-02 09:40:00,53.35,53.43,53.19,53.23,215160.0,50.3399,50.4154,50.1889,50.2267,215160.0
2022-08-02 09:50:00,53.21,53.21,52.9,53.06,200120.0,50.2078,50.2078,49.9153,50.0663,200120.0
2022-08-02 10:00:00,53.06,53.07,52.84,52.87,95150.0,50.0663,50.0757,49.8587,49.887,95150.0
2022-08-02 10:10:00,52.84,52.94,52.72,52.91,228670.0,49.8587,49.9531,49.7455,49.9247,228670.0
2022-08-02 10:20:00,52.96,53.02,52.84,52.99,208870.0,49.9719,50.0285,49.8587,50.0002,208870.0
2022-08-02 10:30:00,53.06,53.09,52.97,53.02,161250.0,50.0663,50.0946,49.9814,50.0285,161250.0
2022-08-02 10:40:00,53.0,53.29,52.98,53.29,188180.0,50.0097,50.2833,49.9908,50.2833,188180.0
2022-08-02 10:50:00,53.29,53.41,53.17,53.19,128930.0,50.2833,50.3965,50.1701,50.1889,128930.0
2022-08-02 11:00:00,53.21,53.26,53.18,53.23,109380.0,50.2078,50.255,50.1795,50.2267,109380.0
2022-08-02 11:10:00,53.24,53.26,53.16,53.26,41350.0,50.2361,50.255,50.1606,50.255,41350.0
2022-08-02 11:20:00,53.23,53.4,53.21,53.37,54380.0,50.2267,50.3871,50.2078,50.3588,54380.0
2022-08-02 11:30:00,53.35,53.4,53.18,53.35,50220.0,50.3399,50.3871,50.1795,50.3399,50220.0
2022-08-02 11:40:00,53.36,53.43,53.35,53.37,84950.0,50.3494,50.4154,50.3399,50.3588,84950.0
2022-08-02 11:50:00,53.37,53.45,53.33,53.34,136900.0,50.3588,50.4343,50.321,50.3305,136900.0
2022-08-02 12:00:00,53.37,53.56,53.36,53.53,44940.0,50.3588,50.5381,50.3494,50.5098,44940.0
2022-08-02 12:10:00,53.53,53.68,53.51,53.68,74480.0,50.5098,50.6513,50.4909,50.6513,74480.0
2022-08-02 12:20:00,53.67,53.78,53.66,53.75,194860.0,50.6419,50.7457,50.6324,50.7174,194860.0
2022-08-02 12:30:00,53.77,53.81,53.71,53.81,163490.0,50.7362,50.774,50.6796,50.774,163490.0
2022-08-02 12:40:00,53.81,53.85,53.71,53.73,510930.0,50.774,50.8117,50.6796,50.6985,510930.0
2022-08-02 12:50:00,53.74,53.92,53.71,53.9,101560.0,50.7079,50.8778,50.6796,50.8589,101560.0
2022-08-02 13:00:00,53.9,53.91,53.78,53.89,57600.0,50.8589,50.8683,50.7457,50.8495,57600.0
2022-08-02 13:10:00,53.87,53.9,53.78,53.78,123710.0,50.8306,50.8589,50.7457,50.7457,123710.0
2022-08-02 13:20:00,53.78,53.81,53.54,53.58,104600.0,50.7457,50.774,50.5192,50.5569,104600.0
2022-08-02 13:30:00,53.54,53.54,53.16,53.22,93890.0,50.5192,50.5192,50.1606,50.2173,93890.0
2022-08-02 13:40:00,53.23,53.28,53.13,53.16,116180.0,50.2267,50.2739,50.1323,50.1606,116180.0
2022-08-02 13:50:00,53.13,53.21,53.13,53.2,87420.0,50.1323,50.2078,50.1323,50.1984,87420.0
2022-08-02 14:00:00,53.2,53.37,53.14,53.37,56840.0,50.1984,50.3588,50.1418,50.3588,56840.0
2022-08-02 14:10:00,53.34,53.34,53.24,53.3,74310.0,50.3305,50.3305,50.2361,50.2927,74310.0
2022-08-02 14:20:00,53.31,53.48,53.29,53.45,118800.0,50.3022,50.4626,50.2833,50.4343,118800.0
2022-08-02 14:30:00,53.48,53.55,53.41,53.41,110810.0,50.4626,50.5286,50.3965,50.3965,110810.0
2022-08-02 14:40:00,53.44,53.5,53.37,53.5,68260.0,50.4248,50.4815,50.3588,50.4815,68260.0
2022-08-02 14:50:00,53.5,53.51,53.3,53.37,137040.0,50.4815,50.4909,50.2927,50.3588,137040.0
2022-08-02 15:00:00,53.37,53.45,53.35,53.37,78550.0,50.3588,50.4343,50.3399,50.3588,78550.0
2022-08-02 15:10:00,53.37,53.4,53.24,53.25,85370.0,50.3588,50.3871,50.2361,50.2456,85370.0
2022-08-02 15:20:00,53.25,53.43,53.23,53.42,171110.0,50.2456,50.4154,50.2267,50.406,171110.0
2022-08-02 15:30:00,53.42,53.51,53.35,53.43,112310.0,50.406,50.4909,50.3399,50.4154,112310.0
2022-08-02 15:40:00,53.44,53.44,53.29,53.32,253040.0,50.4248,50.4248,50.2833,50.3116,253040.0
2022-08-02 15:50:00,53.31,53.37,53.08,53.11,906400.0,50.3022,50.3588,50.0852,50.1135,906400.0
2022-08-03 09:30:00,53.53,53.97,53.41,53.9,462130.0,50.5098,50.9249,50.3965,50.8589,462130.0
2022-08-03 09:40:00,53.9,53.95,53.62,53.65,168250.0,50.8589,50.9061,50.5947,50.623,168250.0
2022-08-03 09:50:00,53.67,53.86,53.66,53.8,95490.0,50.6419,50.8211,50.6324,50.7645,95490.0
2022-08-03 10:00:00,53.79,53.99,53.7,53.94,141310.0,50.7551,50.9438,50.6702,50.8966,141310.0
2022-08-03 10:10:00,53.95,54.02,53.86,53.86,151950.0,50.9061,50.9721,50.8211,50.8211,151950.0
2022-08-03 10:20:00,53.88,54.05,53.88,54.03,100270.0,50.84,51.0004,50.84,50.9816,100270.0
2022-08-03 10:30:00,54.0,54.05,53.72,53.89,83990.0,50.9532,51.0004,50.689,50.8495,83990.0
2022-08-03 10:40:00,53.87,54.02,53.82,54.0,83000.0,50.8306,50.9721,50.7834,50.9532,83000.0
2022-08-03 10:50:00,53.98,54.08,53.98,54.05,101670.0,50.9344,51.0287,50.9344,51.0004,101670.0
2022-08-03 11:00:00,54.05,54.13,54.03,54.12,154170.0,51.0004,51.0759,50.9816,51.0665,154170.0
2022-08-03 11:10:00,54.12,54.22,54.09,54.09,123590.0,51.0665,51.1608,51.0382,51.0382,123590.0
2022-08-03 11:20:00,54.11,54.25,54.09,54.24,200290.0,51.057,51.1891,51.0382,51.1797,200290.0
2022-08-03 11:30:00,54.23,54.37,54.2,54.37,225500.0,51.1703,51.3024,51.142,51.3024,225500.0
2022-08-03 11:40:00,54.4,54.5,54.39,54.44,144280.0,51.3307,51.425,51.3212,51.3684,144280.0
2022-08-03 11:50:00,54.43,54.52,54.38,54.51,79940.0,51.359,51.4439,51.3118,51.4345,79940.0
2022-08-03 12:00:00,54.5,54.5,54.4,54.44,115510.0,51.425,51.425,51.3307,51.3684,115510.0
2022-08-03 12:10:00,54.42,54.48,54.36,54.45,110640.0,51.3496,51.4062,51.2929,51.3779,110640.0
2022-08-03 12:20:00,54.45,54.48,54.39,54.44,59400.0,51.3779,51.4062,51.3212,51.3684,59400.0
2022-08-03 12:30:00,54.44,54.56,54.44,54.47,80860.0,51.3684,51.4817,51.3684,51.3967,80860.0
2022-08-03 12:40:00,54.48,54.59,54.48,54.58,91200.0,51.4062,51.51,51.4062,51.5005,91200.0
2022-08-03 12:50:00,54.6,54.65,54.47,54.48,137180.0,51.5194,51.5666,51.3967,51.4062,137180.0
2022-08-03 13:00:00,54.47,54.5,54.42,54.45,80830.0,51.3967,51.425,51.3496,51.3779,80830.0
2022-08-03 13:10:00,54.45,54.62,54.42,54.57,119130.0,51.3779,51.5383,51.3496,51.4911,119130.0
2022-08-03 13:20:00,54.58,54.7,54.52,54.7,68480.0,51.5005,51.6138,51.4439,51.6138,68480.0
2022-08-03 13:30:00,54.7,54.78,54.68,54.71,85770.0,51.6138,51.6892,51.5949,51.6232,85770.0
2022-08-03 13:40:00,54.69,54.76,54.66,54.74,86750.0,51.6043,51.6704,51.576,51.6515,86750.0
2022-08-03 13:50:00,54.76,54.77,54.67,54.71,70720.0,51.6704,51.6798,51.5854,51.6232,70720.0
2022-08-03 14:00:00,54.72,54.72,54.62,54.62,86150.0,51.6326,51.6326,51.5383,51.5383,86150.0
2022-08-03 14:10:00,54.62,54.73,54.62,54.71,70680.0,51.5383,51.6421,51.5383,51.6232,70680.0
2022-08-03 14:20:00,54.71,54.77,54.68,54.69,174460.0,51.6232,51.6798,51.5949,51.6043,174460.0
2022-08-03 14:30:00,54.69,54.8,54.62,54.74,126380.0,51.6043,51.7081,51.5383,51.6515,126380.0
2022-08-03 14:40:00,54.74,54.75,54.58,54.74,82310.0,51.6515,51.6609,51.5005,51.6515,82310.0
2022-08-03 14:50:00,54.73,54.75,54.7,54.7,83760.0,51.6421,51.6609,51.6138,51.6138,83760.0
2022-08-03 15:00:00,54.69,54.79,54.65,54.73,109830.0,51.6043,51.6987,51.5666,51.6421,109830.0
2022-08-03 15:10:00,54.71,54.73,54.6,54.66,128800.0,51.6232,51.6421,51.5194,51.576,128800.0
2022-08-03 15:20:00,54.65,54.69,54.58,54.58,163310.0,51.5666,51.6043,51.5005,51.5005,163310.0
2022-08-03 15:30:00,54.59,54.69,54.59,54.68,267050.0,51.51,51.6043,51.51,51.5949,267050.0
2022-08-03 15:40:00,54.68,54.79,54.58,54.59,282190.0,51.5949,51.6987,51.5005,51.51,282190.0
2022-08-03 15:50:00,54.6,54.79,54.6,54.67,1342810.0,51.5194,51.6987,51.5194,51.5854,1342810.0
2022-08-04 09:30:00,54.79,54.84,54.5,54.73,282870.0,51.6987,51.7459,51.425,51.6421,282870.0
2022-08-04 09:40:00,54.71,55.04,54.71,54.93,240050.0,51.6232,51.9346,51.6232,51.8308,240050.0
2022-08-04 09:50:00,54.94,55.11,54.83,55.06,160420.0,51.8402,52.0006,51.7364,51.9534,160420.0
2022-08-04 10:00:00,55.06,55.19,54.92,54.96,239950.0,51.9534,52.0761,51.8213,51.8591,239950.0
2022-08-04 10:10:00,55.0,55.0,54.74,54.88,152370.0,51.8968,51.8968,51.6515,51.7836,152370.0
2022-08-04 10:20:00,54.89,55.0,54.84,54.94,84910.0,51.793,51.8968,51.7459,51.8402,84910.0
2022-08-04 10:30:00,54.9,54.9,54.6,54.6,89300.0,51.8025,51.8025,51.5194,51.5194,89300.0
2022-08-04 10:40:00,54.61,54.77,54.59,54.74,129440.0,51.5288,51.6798,51.51,51.6515,129440.0
2022-08-04 10:50:00,54.72,54.97,54.68,54.93,349020.0,51.6326,51.8685,51.5949,51.8308,349020.0
2022-08-04 11:00:00,54.94,54.95,54.82,54.82,83330.0,51.8402,51.8496,51.727,51.727,83330.0
2022-08-04 11:10:00,54.84,54.87,54.62,54.76,65600.0,51.7459,51.7742,51.5383,51.6704,65600.0
2022-08-04 11:20:00,54.8,54.89,54.71,54.78,106140.0,51.7081,51.793,51.6232,51.6892,106140.0
2022-08-04 11:30:00,54.77,54.83,54.67,54.67,39500.0,51.6798,51.7364,51.5854,51.5854,39500.0
2022-08-04 11:40:00,54.67,55.01,54.67,54.96,156940.0,51.5854,51.9063,51.5854,51.8591,156940.0
2022-08-04 11:50:00,54.97,55.16,54.95,55.12,163410.0,51.8685,52.0478,51.8496,52.0101,163410.0
2022-08-04 12:00:00,55.15,55.18,54.9,54.91,157240.0,52.0384,52.0667,51.8025,51.8119,157240.0
2022-08-04 12:10:00,54.9,55.05,54.9,55.02,118850.0,51.8025,51.944,51.8025,51.9157,118850.0
2022-08-04 12:20:00,54.97,55.11,54.97,55.07,76200.0,51.8685,52.0006,51.8685,51.9629,76200.0
2022-08-04 12:30:00,55.08,55.08,54.93,54.99,50590.0,51.9723,51.9723,51.8308,51.8874,50590.0
2022-08-04 12:40:00,54.98,55.09,54.85,54.88,237030.0,51.878,51.9817,51.7553,51.7836,237030.0
2022-08-04 12:50:00,54.89,54.92,54.81,54.81,77130.0,51.793,51.8213,51.7175,51.7175,77130.0
2022-08-04 13:00:00,54.82,54.9,54.79,54.89,47600.0,51.727,51.8025,51.6987,51.793,47600.0
2022-08-04 13:10:00,54.89,54.95,54.87,54.93,72060.0,51.793,51.8496,51.7742,51.8308,72060.0
2022-08-04 13:20:00,54.91,54.99,54.89,54.98,36110.0,51.8119,51.8874,51.793,51.878,36110.0
2022-08-04 13:30:00,54.96,55.14,54.94,55.08,124260.0,51.8591,52.0289,51.8402,51.9723,124260.0
2022-08-04 13:40:00,55.09,55.21,55.09,55.21,224440.0,51.9817,52.095,51.9817,52.095,224440.0
2022-08-04 13:50:00,55.21,55.21,55.11,55.17,141760.0,52.095,52.095,52.0006,52.0572,141760.0
2022-08-04 14:00:00,55.17,55.17,55.08,55.08,68150.0,52.0572,52.0572,51.9723,51.9723,68150.0
2022-08-04 14:10:00,55.09,55.15,55.05,55.15,65750.0,51.9817,52.0384,51.944,52.0384,65750.0
2022-08-04 14:20:00,55.14,55.16,55.05,55.12,38460.0,52.0289,52.0478,51.944,52.0101,38460.0
2022-08-04 14:30:00,55.11,55.13,55.0,55.04,65950.0,52.0006,52.0195,51.8968,51.9346,65950.0
2022-08-04 14:40:00,55.04,55.07,54.99,55.02,61560.0,51.9346,51.9629,51.8874,51.9157,61560.0
2022-08-04 14:50:00,55.02,55.17,55.01,55.12,99440.0,51.9157,52.0572,51.9063,52.0101,99440.0
2022-08-04 15:00:00,55.1,55.17,55.05,55.15,65810.0,51.9912,52.0572,51.944,52.0384,65810.0
2022-08-04 15:10:00,55.15,55.26,55.14,55.15,111520.0,52.0384,52.1422,52.0289,52.0384,111520.0
2022-08-04 15:20:00,55.14,55.15,55.09,55.14,124700.0,52.0289,52.0384,51.9817,52.0289,124700.0
2022-08-04 15:30:00,55.13,55.13,54.98,54.98,82460.0,52.0195,52.0195,51.878,51.878,82460.0
2022-08-04 15:40:00,54.99,55.03,54.94,54.99,178120.0,51.8874,51.9251,51.8402,51.8874,178120.0
2022-08-04 15:50:00,55.0,55.32,55.0,55.29,986580.0,51.8968,52.1988,51.8968,52.1705,986580.0
2022-08-05 09:30:00,54.49,54.87,54.4,54.87,308790.0,51.4156,51.7742,51.3307,51.7742,308790.0
2022-08-05 09:40:00,54.9,54.97,54.64,54.71,209320.0,51.8025,51.8685,51.5571,51.6232,209320.0
2022-08-05 09:50:00,54.69,54.79,54.68,54.73,62470.0,51.6043,51.6987,51.5949,51.6421,62470.0
2022-08-05 10:00:00,54.75,54.95,54.64,54.95,89250.0,51.6609,51.8496,51.5571,51.8496,89250.0
2022-08-05 10:10:00,54.98,55.16,54.89,55.12,159620.0,51.878,52.0478,51.793,52.0101,159620.0
2022-08-05 10:20:00,55.14,55.18,55.0,55.02,130270.0,52.0289,52.0667,51.8968,51.9157,130270.0
2022-08-05 10:30:00,55.05,55.12,54.96,55.12,78530.0,51.944,52.0101,51.8591,52.0101,78530.0
2022-08-05 10:40:00,55.1,55.2,55.08,55.15,84630.0,51.9912,52.0855,51.9723,52.0384,84630.0
2022-08-05 10:50:00,55.11,55.11,54.98,54.98,84210.0,52.0006,52.0006,51.878,51.878,84210.0
2022-08-05 11:00:00,54.98,54.98,54.75,54.81,97640.0,51.878,51.878,51.6609,51.7175,97640.0
2022-08-05 11:10:00,54.82,54.82,54.67,54.72,61560.0,51.727,51.727,51.5854,51.6326,61560.0
2022-08-05 11:20:00,54.74,54.76,54.4,54.41,45300.0,51.6515,51.6704,51.3307,51.3401,45300.0
2022-08-05 11:30:00,54.34,54.57,54.33,54.51,96780.0,51.2741,51.4911,51.2646,51.4345,96780.0
2022-08-05 11:40:00,54.48,54.54,54.37,54.44,79420.0,51.4062,51.4628,51.3024,51.3684,79420.0
2022-08-05 11:50:00,54.45,54.54,54.41,54.45,1882750.0,51.3779,51.4628,51.3401,51.3779,1882750.0
2022-08-05 12:00:00,54.46,54.6,54.46,54.52,84250.0,51.3873,51.5194,51.3873,51.4439,84250.0
2022-08-05 12:10:00,54.55,54.69,54.53,54.64,77490.0,51.4722,51.6043,51.4533,51.5571,77490.0
2022-08-05 12:20:00,54.68,54.7,54.61,54.68,40850.0,51.5949,51.6138,51.5288,51.5949,40850.0
2022-08-05 12:30:00,54.68,54.68,54.51,54.64,41380.0,51.5949,51.5949,51.4345,51.5571,41380.0
2022-08-05 12:40:00,54.63,54.8,54.63,54.8,28320.0,51.5477,51.7081,51.5477,51.7081,28320.0
2022-08-05 12:50:00,54.83,54.88,54.74,54.86,83000.0,51.7364,51.7836,51.6515,51.7647,83000.0
2022-08-05 13:00:00,54.9,54.94,54.83,54.92,77570.0,51.8025,51.8402,51.7364,51.8213,77570.0
2022-08-05 13:10:00,54.91,55.03,54.91,54.97,38580.0,51.8119,51.9251,51.8119,51.8685,38580.0
2022-08-05 13:20:00,54.97,54.98,54.91,54.92,45700.0,51.8685,51.878,51.8119,51.8213,45700.0
2022-08-05 13:30:00,54.96,55.07,54.96,54.97,119700.0,51.8591,51.9629,51.8591,51.8685,119700.0
2022-08-05 13:40:00,54.95,54.95,54.88,54.89,38690.0,51.8496,51.8496,51.7836,51.793,38690.0
2022-08-05 13:50:00,54.84,54.88,54.79,54.81,52970.0,51.7459,51.7836,51.6987,51.7175,52970.0
2022-08-05 14:00:00,54.82,54.85,54.77,54.82,63780.0,51.727,51.7553,51.6798,51.727,63780.0
2022-08-05 14:10:00,54.81,54.89,54.76,54.89,47360.0,51.7175,51.793,51.6704,51.793,47360.0
2022-08-05 14:20:00,54.89,54.89,54.7,54.7,135890.0,51.793,51.793,51.6138,51.6138,135890.0
2022-08-05 14:30:00,54.67,54.81,54.65,54.79,41780.0,51.5854,51.7175,51.5666,51.6987,41780.0
2022-08-05 14:40:00,54.79,54.81,54.73,54.78,29010.0,51.6987,51.7175,51.6421,51.6892,29010.0
2022-08-05 14:50:00,54.77,54.8,54.66,54.71,93230.0,51.6798,51.7081,51.576,51.6232,93230.0
2022-08-05 15:00:00,54.73,54.81,54.72,54.81,62540.0,51.6421,51.7175,51.6326,51.7175,62540.0
2022-08-05 15:10:00,54.8,54.91,54.8,54.86,80230.0,51.7081,51.8119,51.7081,51.7647,80230.0
2022-08-05 15:20:00,54.86,54.9,54.81,54.89,48470.0,51.7647,51.8025,51.7175,51.793,48470.0
2022-08-05 15:30:00,54.88,54.94,54.87,54.93,177210.0,51.7836,51.8402,51.7742,51.8308,177210.0
2022-08-05 15:40:00,54.93,55.04,54.87,55.0,164250.0,51.8308,51.9346,51.7742,51.8968,164250.0
2022-08-05 15:50:00,55.01,55.19,55.01,55.14,705470.0,51.9063,52.0761,51.9063,52.0289,705470.0
2022-08-08 09:30:00,54.9,55.3,54.64,55.12,317630.0,51.8025,52.1799,51.5571,52.0101,317630.0
2022-08-08 09:40:00,55.12,55.19,54.88,55.08,172470.0,52.0101,52.0761,51.7836,51.9723,172470.0
2022-08-08 09:50:00,54.96,55.17,54.9,54.9,130220.0,51.8591,52.0572,51.8025,51.8025,130220.0
2022-08-08 10:00:00,54.98,55.18,54.87,54.94,82080.0,51.878,52.0667,51.7742,51.8402,82080.0
2022-08-08 10:10:00,54.97,55.07,54.8,54.82,120390.0,51.8685,51.9629,51.7081,51.727,120390.0
2022-08-08 10:20:00,54.83,54.92,54.8,54.82,91320.0,51.7364,51.8213,51.7081,51.727,91320.0
2022-08-08 10:30:00,54.84,54.94,54.72,54.91,82250.0,51.7459,51.8402,51.6326,51.8119,82250.0
2022-08-08 10:40:00,54.85,54.88,54.5,54.51,134030.0,51.7553,51.7836,51.425,51.4345,134030.0
2022-08-08 10:50:00,54.52,54.57,54.48,54.54,123620.0,51.4439,51.4911,51.4062,51.4628,123620.0
2022-08-08 11:00:00,54.53,54.64,54.51,54.57,129360.0,51.4533,51.5571,51.4345,51.4911,129360.0
2022-08-08 11:10:00,54.55,54.57,54.3,54.37,92940.0,51.4722,51.4911,51.2363,51.3024,92940.0
2022-08-08 11:20:00,54.37,54.41,54.35,54.39,66500.0,51.3024,51.3401,51.2835,51.3212,66500.0
2022-08-08 11:30:00,54.38,54.45,54.19,54.22,105160.0,51.3118,51.3779,51.1325,51.1608,105160.0
2022-08-08 11:40:00,54.26,54.26,54.09,54.13,123520.0,51.1986,51.1986,51.0382,51.0759,123520.0
2022-08-08 11:50:00,54.16,54.35,54.16,54.35,82400.0,51.1042,51.2835,51.1042,51.2835,82400.0
2022-08-08 12:00:00,54.36,54.39,54.23,54.23,74750.0,51.2929,51.3212,51.1703,51.1703,74750.0
2022-08-08 12:10:00,54.26,54.28,53.94,53.95,185330.0,51.1986,51.2174,50.8966,50.9061,185330.0
2022-08-08 12:20:00,53.92,54.07,53.87,53.94,71810.0,50.8778,51.0193,50.8306,50.8966,71810.0
2022-08-08 12:30:00,53.96,54.08,53.96,54.08,27950.0,50.9155,51.0287,50.9155,51.0287,27950.0
2022-08-08 12:40:00,54.09,54.26,54.08,54.18,12310.0,51.0382,51.1986,51.0287,51.1231,12310.0
2022-08-08 12:50:00,54.19,54.26,54.17,54.23,40000.0,51.1325,51.1986,51.1137,51.1703,40000.0
2022-08-08 13:00:00,54.19,54.27,54.16,54.26,42100.0,51.1325,51.208,51.1042,51.1986,42100.0
2022-08-08 13:10:00,54.28,54.43,54.28,54.41,69300.0,51.2174,51.359,51.2174,51.3401,69300.0
2022-08-08 13:20:00,54.34,54.39,54.26,54.26,127120.0,51.2741,51.3212,51.1986,51.1986,127120.0
2022-08-08 13:30:00,54.23,54.33,54.19,54.22,29210.0,51.1703,51.2646,51.1325,51.1608,29210.0
2022-08-08 13:40:00,54.22,54.29,54.22,54.25,39810.0,51.1608,51.2269,51.1608,51.1891,39810.0
2022-08-08 13:50:00,54.25,54.4,54.23,54.38,38450.0,51.1891,51.3307,51.1703,51.3118,38450.0
2022-08-08 14:00:00,54.38,54.38,54.06,54.25,101840.0,51.3118,51.3118,51.0099,51.1891,101840.0
2022-08-08 14:10:00,54.25,54.25,54.12,54.19,65300.0,51.1891,51.1891,51.0665,51.1325,65300.0
2022-08-08 14:20:00,54.17,54.2,54.08,54.2,56240.0,51.1137,51.142,51.0287,51.142,56240.0
2022-08-08 14:30:00,54.21,54.21,54.1,54.12,50980.0,51.1514,51.1514,51.0476,51.0665,50980.0
2022-08-08 14:40:00,54.11,54.19,54.1,54.16,66930.0,51.057,51.1325,51.0476,51.1042,66930.0
2022-08-08 14:50:00,54.15,54.21,54.07,54.2,82550.0,51.0948,51.1514,51.0193,51.142,82550.0
2022-08-08 15:00:00,54.23,54.29,54.2,54.26,159550.0,51.1703,51.2269,51.142,51.1986,159550.0
2022-08-08 15:10:00,54.23,54.3,54.17,54.23,82550.0,51.1703,51.2363,51.1137,51.1703,82550.0
2022-08-08 15:20:00,54.27,54.38,54.24,54.32,93690.0,51.208,51.3118,51.1797,51.2552,93690.0
2022-08-08 15:30:00,54.31,54.42,54.26,54.42,108220.0,51.2458,51.3496,51.1986,51.3496,108220.0
2022-08-08 15:40:00,54.45,54.54,54.43,54.5,146270.0,51.3779,51.4628,51.359,51.425,146270.0
2022-08-08 15:50:00,54.52,54.6,54.45,54.56,489540.0,51.4439,51.5194,51.3779,51.4817,489540.0
2022-08-09 09:30:00,53.93,53.94,53.64,53.64,414880.0,50.8872,50.8966,50.6136,50.6136,414880.0
2022-08-09 09:40:00,53.64,53.74,53.47,53.57,346720.0,50.6136,50.7079,50.4532,50.5475,346720.0
2022-08-09 09:50:00,53.53,53.6,53.17,53.26,192610.0,50.5098,50.5758,50.1701,50.255,192610.0
2022-08-09 10:00:00,53.18,53.25,53.08,53.11,228630.0,50.1795,50.2456,50.0852,50.1135,228630.0
2022-08-09 10:10:00,53.09,53.43,53.09,53.37,301550.0,50.0946,50.4154,50.0946,50.3588,301550.0
2022-08-09 10:20:00,53.37,53.42,53.1,53.35,97500.0,50.3588,50.406,50.104,50.3399,97500.0
2022-08-09 10:30:00,53.36,53.44,53.33,53.38,135490.0,50.3494,50.4248,50.321,50.3682,135490.0
2022-08-09 10:40:00,53.36,53.45,53.27,53.43,148270.0,50.3494,50.4343,50.2644,50.4154,148270.0
2022-08-09 10:50:00,53.46,53.51,53.3,53.33,145240.0,50.4437,50.4909,50.2927,50.321,145240.0
2022-08-09 11:00:00,53.32,53.32,53.04,53.11,131950.0,50.3116,50.3116,50.0474,50.1135,131950.0
2022-08-09 11:10:00,53.09,53.27,53.09,53.14,319210.0,50.0946,50.2644,50.0946,50.1418,319210.0
2022-08-09 11:20:00,53.14,53.21,53.12,53.21,268760.0,50.1418,50.2078,50.1229,50.2078,268760.0
2022-08-09 11:30:00,53.2,53.29,53.15,53.2,247640.0,50.1984,50.2833,50.1512,50.1984,247640.0
2022-08-09 11:40:00,53.2,53.23,53.09,53.12,118450.0,50.1984,50.2267,50.0946,50.1229,118450.0
2022-08-09 11:50:00,53.1,53.1,52.96,53.0,138730.0,50.104,50.104,49.9719,50.0097,138730.0
2022-08-09 12:00:00,53.0,53.01,52.88,52.91,176980.0,50.0097,50.0191,49.8964,49.9247,176980.0
2022-08-09 12:10:00,52.92,52.95,52.83,52.9,221760.0,49.9342,49.9625,49.8493,49.9153,221760.0
2022-08-09 12:20:00,52.91,52.94,52.77,52.8,92650.0,49.9247,49.9531,49.7926,49.821,92650.0
2022-08-09 12:30:00,52.78,52.92,52.78,52.89,78230.0,49.8021,49.9342,49.8021,49.9059,78230.0
2022-08-09 12:40:00,52.9,52.96,52.87,52.92,90080.0,49.9153,49.9719,49.887,49.9342,90080.0
2022-08-09 12:50:00,52.89,52.94,52.86,52.91,90380.0,49.9059,49.9531,49.8776,49.9247,90380.0
2022-08-09 13:00:00,52.94,53.09,52.94,53.0,128450.0,49.9531,50.0946,49.9531,50.0097,128450.0
2022-08-09 13:10:00,53.0,53.14,52.98,53.05,75460.0,50.0097,50.1418,49.9908,50.0568,75460.0
2022-08-09 13:20:00,53.04,53.13,53.02,53.13,67990.0,50.0474,50.1323,50.0285,50.1323,67990.0
2022-08-09 13:30:00,53.13,53.13,53.01,53.08,105440.0,50.1323,50.1323,50.0191,50.0852,105440.0
2022-08-09 13:40:00,53.07,53.15,53.03,53.13,150880.0,50.0757,50.1512,50.038,50.1323,150880.0
2022-08-09 13:50:00,53.13,53.22,53.09,53.19,87000.0,50.1323,50.2173,50.0946,50.1889,87000.0
2022-08-09 14:00:00,53.21,53.24,53.15,53.2,111840.0,50.2078,50.2361,50.1512,50.1984,111840.0
2022-08-09 14:10:00,53.17,53.21,53.07,53.09,61880.0,50.1701,50.2078,50.0757,50.0946,61880.0
2022-08-09 14:20:00,53.07,53.12,53.04,53.11,71040.0,50.0757,50.1229,50.0474,50.1135,71040.0
2022-08-09 14:30:00,53.13,53.25,53.09,53.14,108680.0,50.1323,50.2456,50.0946,50.1418,108680.0
2022-08-09 14:40:00,53.18,53.33,53.15,53.33,76350.0,50.1795,50.321,50.1512,50.321,76350.0
2022-08-09 14:50:00,53.35,53.46,53.34,53.36,146720.0,50.3399,50.4437,50.3305,50.3494,146720.0
2022-08-09 15:00:00,53.39,53.42,53.34,53.38,154180.0,50.3777,50.406,50.3305,50.3682,154180.0
2022-08-09 15:10:00,53.36,53.47,53.33,53.43,107720.0,50.3494,50.4532,50.321,50.4154,107720.0
2022-08-09 15:20:00,53.4,53.47,53.4,53.43,102830.0,50.3871,50.4532,50.3871,50.4154,102830.0
2022-08-09 15:30:00,53.43,53.46,53.4,53.43,178250.0,50.4154,50.4437,50.3871,50.4154,178250.0
2022-08-09 15:40:00,53.42,53.51,53.4,53.51,382980.0,50.406,50.4909,50.3871,50.4909,382980.0
2022-08-09 15:50:00,53.51,53.55,53.26,53.27,1439990.0,50.4909,50.5286,50.255,50.2644,1439990.0
2022-08-10 09:30:00,54.6,54.62,53.92,54.01,397290.0,51.5194,51.5383,50.8778,50.9627,397290.0
2022-08-10 09:40:00,53.98,54.3,53.98,54.28,146710.0,50.9344,51.2363,50.9344,51.2174,146710.0
2022-08-10 09:50:00,54.36,54.42,54.22,54.32,84770.0,51.2929,51.3496,51.1608,51.2552,84770.0
2022-08-10 10:00:00,54.3,54.48,54.29,54.36,114100.0,51.2363,51.4062,51.2269,51.2929,114100.0
2022-08-10 10:10:00,54.38,54.43,54.1,54.14,131760.0,51.3118,51.359,51.0476,51.0853,131760.0
2022-08-10 10:20:00,54.13,54.26,54.04,54.23,141650.0,51.0759,51.1986,50.991,51.1703,141650.0
2022-08-10 10:30:00,54.22,54.33,54.13,54.28,119860.0,51.1608,51.2646,51.0759,51.2174,119860.0
2022-08-10 10:40:00,54.28,54.37,54.28,54.32,104090.0,51.2174,51.3024,51.2174,51.2552,104090.0
2022-08-10 10:50:00,54.32,54.42,54.31,54.4,99670.0,51.2552,51.3496,51.2458,51.3307,99670.0
2022-08-10 11:00:00,54.42,54.62,54.41,54.56,149690.0,51.3496,51.5383,51.3401,51.4817,149690.0
2022-08-10 11:10:00,54.56,54.56,54.45,54.54,182580.0,51.4817,51.4817,51.3779,51.4628,182580.0
2022-08-10 11:20:00,54.55,54.75,54.55,54.68,118430.0,51.4722,51.6609,51.4722,51.5949,118430.0
2022-08-10 11:30:00,54.71,54.8,54.64,54.68,74730.0,51.6232,51.7081,51.5571,51.5949,74730.0
2022-08-10 11:40:00,54.71,54.88,54.71,54.8,87830.0,51.6232,51.7836,51.6232,51.7081,87830.0
2022-08-10 11:50:00,54.77,54.95,54.75,54.86,56450.0,51.6798,51.8496,51.6609,51.7647,56450.0
2022-08-10 12:00:00,54.85,54.9,54.77,54.8,45820.0,51.7553,51.8025,51.6798,51.7081,45820.0
2022-08-10 12:10:00,54.75,54.76,54.56,54.56,84660.0,51.6609,51.6704,51.4817,51.4817,84660.0
2022-08-10 12:20:00,54.56,54.58,54.48,54.58,71700.0,51.4817,51.5005,51.4062,51.5005,71700.0
2022-08-10 12:30:00,54.57,54.65,54.55,54.63,41960.0,51.4911,51.5666,51.4722,51.5477,41960.0
2022-08-10 12:40:00,54.63,54.69,54.51,54.53,148580.0,51.5477,51.6043,51.4345,51.4533,148580.0
2022-08-10 12:50:00,54.51,54.51,54.44,54.49,82170.0,51.4345,51.4345,51.3684,51.4156,82170.0
2022-08-10 13:00:00,54.48,54.55,54.42,54.52,42930.0,51.4062,51.4722,51.3496,51.4439,42930.0
2022-08-10 13:10:00,54.52,54.6,54.5,54.57,46450.0,51.4439,51.5194,51.425,51.4911,46450.0
2022-08-10 13:20:00,54.58,54.75,54.56,54.68,115540.0,51.5005,51.6609,51.4817,51.5949,115540.0
2022-08-10 13:30:00,54.7,54.8,54.69,54.75,136690.0,51.6138,51.7081,51.6043,51.6609,136690.0
2022-08-10 13:40:00,54.73,54.84,54.71,54.84,48000.0,51.6421,51.7459,51.6232,51.7459,48000.0
2022-08-10 13:50:00,54.86,54.88,54.79,54.81,80980.0,51.7647,51.7836,51.6987,51.7175,80980.0
2022-08-10 14:00:00,54.8,54.84,54.78,54.83,92230.0,51.7081,51.7459,51.6892,51.7364,92230.0
2022-08-10 14:10:00,54.83,54.83,54.69,54.69,62120.0,51.7364,51.7364,51.6043,51.6043,62120.0
2022-08-10 14:20:00,54.69,54.76,54.69,54.74,77390.0,51.6043,51.6704,51.6043,51.6515,77390.0
2022-08-10 14:30:00,54.75,54.79,54.69,54.74,40160.0,51.6609,51.6987,51.6043,51.6515,40160.0
2022-08-10 14:40:00,54.72,54.75,54.69,54.7,113390.0,51.6326,51.6609,51.6043,51.6138,113390.0
2022-08-10 14:50:00,54.69,54.76,54.67,54.7,195560.0,51.6043,51.6704,51.5854,51.6138,195560.0
2022-08-10 15:00:00,54.7,54.73,54.67,54.72,159770.0,51.6138,51.6421,51.5854,51.6326,159770.0
2022-08-10 15:10:00,54.71,54.79,54.68,54.76,150370.0,51.6232,51.6987,51.5949,51.6704,150370.0
2022-08-10 15:20:00,54.77,54.85,54.75,54.82,127380.0,51.6798,51.7553,51.6609,51.727,127380.0
2022-08-10 15:30:00,54.82,54.86,54.78,54.84,170340.0,51.727,51.7647,51.6892,51.7459,170340.0
2022-08-10 15:40:00,54.85,54.9,54.76,54.84,286550.0,51.7553,51.8025,51.6704,51.7459,286550.0
2022-08-10 15:50:00,54.84,55.1,54.77,55.04,1611580.0,51.7459,51.9912,51.6798,51.9346,1611580.0
2022-08-11 09:30:00,55.3,55.4,54.97,55.23,408470.0,52.1799,52.2743,51.8685,52.1138,408470.0
2022-08-11 09:40:00,55.22,55.4,55.18,55.36,213010.0,52.1044,52.2743,52.0667,52.2365,213010.0
2022-08-11 09:50:00,55.33,55.36,55.21,55.28,89540.0,52.2082,52.2365,52.095,52.161,89540.0
2022-08-11 10:00:00,55.29,55.68,55.29,55.62,294100.0,52.1705,52.5385,52.1705,52.4818,294100.0
2022-08-11 10:10:00,55.63,55.78,55.58,55.75,217690.0,52.4913,52.6328,52.4441,52.6045,217690.0
2022-08-11 10:20:00,55.76,55.77,55.56,55.59,110600.0,52.6139,52.6234,52.4252,52.4535,110600.0
2022-08-11 10:30:00,55.57,55.7,55.55,55.59,110190.0,52.4347,52.5573,52.4158,52.4535,110190.0
2022-08-11 10:40:00,55.61,55.63,55.47,55.51,89560.0,52.4724,52.4913,52.3403,52.3781,89560.0
2022-08-11 10:50:00,55.51,55.58,55.46,55.46,94320.0,52.3781,52.4441,52.3309,52.3309,94320.0
2022-08-11 11:00:00,55.38,55.45,55.19,55.21,127310.0,52.2554,52.3214,52.0761,52.095,127310.0
2022-08-11 11:10:00,55.23,55.28,55.1,55.1,50520.0,52.1138,52.161,51.9912,51.9912,50520.0
2022-08-11 11:20:00,55.1,55.23,55.1,55.18,90760.0,51.9912,52.1138,51.9912,52.0667,90760.0
2022-08-11 11:30:00,55.2,55.28,55.18,55.18,133710.0,52.0855,52.161,52.0667,52.0667,133710.0
2022-08-11 11:40:00,55.2,55.26,55.02,55.02,109520.0,52.0855,52.1422,51.9157,51.9157,109520.0
2022-08-11 11:50:00,54.94,54.95,54.82,54.88,147700.0,51.8402,51.8496,51.727,51.7836,147700.0
2022-08-11 12:00:00,54.9,54.97,54.87,54.9,61290.0,51.8025,51.8685,51.7742,51.8025,61290.0
2022-08-11 12:10:00,54.91,55.01,54.86,55.0,27600.0,51.8119,51.9063,51.7647,51.8968,27600.0
2022-08-11 12:20:00,54.97,54.99,54.91,54.97,40190.0,51.8685,51.8874,51.8119,51.8685,40190.0
2022-08-11 12:30:00,54.99,55.11,54.99,55.05,36700.0,51.8874,52.0006,51.8874,51.944,36700.0
2022-08-11 12:40:00,55.05,55.09,55.0,55.09,24470.0,51.944,51.9817,51.8968,51.9817,24470.0
2022-08-11 12:50:00,55.06,55.12,55.06,55.12,70500.0,51.9534,52.0101,51.9534,52.0101,70500.0
2022-08-11 13:00:00,55.16,55.17,55.04,55.06,20890.0,52.0478,52.0572,51.9346,51.9534,20890.0
2022-08-11 13:10:00,55.05,55.22,55.05,55.22,27140.0,51.944,52.1044,51.944,52.1044,27140.0
2022-08-11 13:20:00,55.23,55.23,55.12,55.14,80650.0,52.1138,52.1138,52.0101,52.0289,80650.0
2022-08-11 13:30:00,55.14,55.16,55.04,55.08,101680.0,52.0289,52.0478,51.9346,51.9723,101680.0
2022-08-11 13:40:00,55.05,55.1,55.01,55.05,135060.0,51.944,51.9912,51.9063,51.944,135060.0
2022-08-11 13:50:00,55.05,55.11,55.02,55.04,78860.0,51.944,52.0006,51.9157,51.9346,78860.0
2022-08-11 14:00:00,55.05,55.05,54.95,54.97,73560.0,51.944,51.944,51.8496,51.8685,73560.0
2022-08-11 14:10:00,54.97,54.98,54.87,54.95,47890.0,51.8685,51.878,51.7742,51.8496,47890.0
2022-08-11 14:20:00,54.96,54.99,54.95,54.99,40350.0,51.8591,51.8874,51.8496,51.8874,40350.0
2022-08-11 14:30:00,54.99,54.99,54.88,54.88,26670.0,51.8874,51.8874,51.7836,51.7836,26670.0
2022-08-11 14:40:00,54.85,54.88,54.72,54.78,69080.0,51.7553,51.7836,51.6326,51.6892,69080.0
2022-08-11 14:50:00,54.79,54.79,54.68,54.75,69340.0,51.6987,51.6987,51.5949,51.6609,69340.0
2022-08-11 15:00:00,54.72,54.74,54.65,54.71,117820.0,51.6326,51.6515,51.5666,51.6232,117820.0
2022-08-11 15:10:00,54.7,54.71,54.57,54.64,62190.0,51.6138,51.6232,51.4911,51.5571,62190.0
2022-08-11 15:20:00,54.6,54.72,54.57,54.7,91240.0,51.5194,51.6326,51.4911,51.6138,91240.0
2022-08-11 15:30:00,54.72,54.74,54.61,54.61,90910.0,51.6326,51.6515,51.5288,51.5288,90910.0
2022-08-11 15:40:00,54.62,54.68,54.57,54.61,211830.0,51.5383,51.5949,51.4911,51.5288,211830.0
2022-08-11 15:50:00,54.58,54.74,54.43,54.51,1182100.0,51.5005,51.6515,51.359,51.4345,1182100.0
2022-08-12 09:30:00,54.97,54.97,54.76,54.87,353350.0,51.8685,51.8685,51.6704,51.7742,353350.0
2022-08-12 09:40:00,54.95,55.05,54.79,54.84,260480.0,51.8496,51.944,51.6987,51.7459,260480.0
2022-08-12 09:50:00,54.81,55.0,54.81,54.95,175650.0,51.7175,51.8968,51.7175,51.8496,175650.0
2022-08-12 10:00:00,54.94,54.94,54.71,54.89,142390.0,51.8402,51.8402,51.6232,51.793,142390.0
2022-08-12 10:10:00,54.89,54.99,54.8,54.9,200780.0,51.793,51.8874,51.7081,51.8025,200780.0
2022-08-12 10:20:00,54.9,54.91,54.73,54.86,145090.0,51.8025,51.8119,51.6421,51.7647,145090.0
2022-08-12 10:30:00,54.83,54.85,54.66,54.66,219870.0,51.7364,51.7553,51.576,51.576,219870.0
2022-08-12 10:40:00,54.65,54.72,54.57,54.63,138770.0,51.5666,51.6326,51.4911,51.5477,138770.0
2022-08-12 10:50:00,54.63,54.78,54.61,54.78,96420.0,51.5477,51.6892,51.5288,51.6892,96420.0
2022-08-12 11:00:00,54.79,54.93,54.75,54.88,215390.0,51.6987,51.8308,51.6609,51.7836,215390.0
2022-08-12 11:10:00,54.88,55.09,54.86,55.04,114740.0,51.7836,51.9817,51.7647,51.9346,114740.0
2022-08-12 11:20:00,55.03,55.14,55.03,55.1,172520.0,51.9251,52.0289,51.9251,51.9912,172520.0
2022-08-12 11:30:00,55.11,55.23,55.08,55.2,223790.0,52.0006,52.1138,51.9723,52.0855,223790.0
2022-08-12 11:40:00,55.23,55.26,55.18,55.19,65860.0,52.1138,52.1422,52.0667,52.0761,65860.0
2022-08-12 11:50:00,55.22,55.24,55.12,55.19,176160.0,52.1044,52.1233,52.0101,52.0761,176160.0
2022-08-12 12:00:00,55.19,55.29,55.17,55.27,75280.0,52.0761,52.1705,52.0572,52.1516,75280.0
2022-08-12 12:10:00,55.28,55.32,55.24,55.26,171630.0,52.161,52.1988,52.1233,52.1422,171630.0
2022-08-12 12:20:00,55.26,55.33,55.25,55.33,88230.0,52.1422,52.2082,52.1327,52.2082,88230.0
2022-08-12 12:30:00,55.32,55.32,55.21,55.23,49160.0,52.1988,52.1988,52.095,52.1138,49160.0
2022-08-12 12:40:00,55.22,55.32,55.21,55.24,64440.0,52.1044,52.1988,52.095,52.1233,64440.0
2022-08-12 12:50:00,55.24,55.25,55.19,55.24,68480.0,52.1233,52.1327,52.0761,52.1233,68480.0
2022-08-12 13:00:00,55.22,55.25,55.18,55.23,53670.0,52.1044,52.1327,52.0667,52.1138,53670.0
2022-08-12 13:10:00,55.23,55.32,55.22,55.32,53400.0,52.1138,52.1988,52.1044,52.1988,53400.0
2022-08-12 13:20:00,55.3,55.32,55.28,55.29,32240.0,52.1799,52.1988,52.161,52.1705,32240.0
2022-08-12 13:30:00,55.3,55.33,55.25,55.32,65730.0,52.1799,52.2082,52.1327,52.1988,65730.0
2022-08-12 13:40:00,55.3,55.43,55.3,55.43,114500.0,52.1799,52.3026,52.1799,52.3026,114500.0
2022-08-12 13:50:00,55.43,55.49,55.43,55.46,57260.0,52.3026,52.3592,52.3026,52.3309,57260.0
2022-08-12 14:00:00,55.44,55.5,55.42,55.48,105110.0,52.312,52.3686,52.2931,52.3497,105110.0
2022-08-12 14:10:00,55.47,55.54,55.45,55.5,69060.0,52.3403,52.4064,52.3214,52.3686,69060.0
2022-08-12 14:20:00,55.5,55.52,55.45,55.5,77370.0,52.3686,52.3875,52.3214,52.3686,77370.0
2022-08-12 14:30:00,55.5,55.59,55.49,55.55,99990.0,52.3686,52.4535,52.3592,52.4158,99990.0
2022-08-12 14:40:00,55.55,55.64,55.52,55.6,91470.0,52.4158,52.5007,52.3875,52.463,91470.0
2022-08-12 14:50:00,55.59,55.66,55.58,55.64,90890.0,52.4535,52.5196,52.4441,52.5007,90890.0
2022-08-12 15:00:00,55.62,55.66,55.56,55.64,135540.0,52.4818,52.5196,52.4252,52.5007,135540.0
2022-08-12 15:10:00,55.64,55.69,55.63,55.66,187870.0,52.5007,52.5479,52.4913,52.5196,187870.0
2022-08-12 15:20:00,55.65,55.71,55.61,55.7,152620.0,52.5102,52.5668,52.4724,52.5573,152620.0
2022-08-12 15:30:00,55.71,55.75,55.67,55.74,205710.0,52.5668,52.6045,52.529,52.5951,205710.0
2022-08-12 15:40:00,55.74,55.75,55.68,55.71,479610.0,52.5951,52.6045,52.5385,52.5668,479610.0
2022-08-12 15:50:00,55.71,55.84,55.66,55.82,1270260.0,52.5668,52.6894,52.5196,52.6706,1270260.0
2022-08-15 09:30:00,55.34,55.66,55.3,55.51,326440.0,52.2176,52.5196,52.1799,52.3781,326440.0
2022-08-15 09:40:00,55.48,55.52,55.23,55.45,107940.0,52.3497,52.3875,52.1138,52.3214,107940.0
2022-08-15 09:50:00,55.47,55.7,55.38,55.66,173140.0,52.3403,52.5573,52.2554,52.5196,173140.0
2022-08-15 10:00:00,55.61,55.62,55.41,55.44,156280.0,52.4724,52.4818,52.2837,52.312,156280.0
2022-08-15 10:10:00,55.49,55.52,55.27,55.3,195850.0,52.3592,52.3875,52.1516,52.1799,195850.0
2022-08-15 10:20:00,55.3,55.31,55.05,55.19,209970.0,52.1799,52.1893,51.944,52.0761,209970.0
2022-08-15 10:30:00,55.18,55.36,55.16,55.3,255030.0,52.0667,52.2365,52.0478,52.1799,255030.0
2022-08-15 10:40:00,55.3,55.34,55.16,55.16,267210.0,52.1799,52.2176,52.0478,52.0478,267210.0
2022-08-15 10:50:00,55.15,55.28,55.12,55.2,316030.0,52.0384,52.161,52.0101,52.0855,316030.0
2022-08-15 11:00:00,55.16,55.28,55.12,55.16,113800.0,52.0478,52.161,52.0101,52.0478,113800.0
2022-08-15 11:10:00,55.18,55.22,55.07,55.22,130800.0,52.0667,52.1044,51.9629,52.1044,130800.0
2022-08-15 11:20:00,55.22,55.34,55.19,55.33,169050.0,52.1044,52.2176,52.0761,52.2082,169050.0
2022-08-15 11:30:00,55.4,55.47,55.34,55.46,89690.0,52.2743,52.3403,52.2176,52.3309,89690.0
2022-08-15 11:40:00,55.45,55.66,55.44,55.65,81070.0,52.3214,52.5196,52.312,52.5102,81070.0
2022-08-15 11:50:00,55.66,55.72,55.61,55.7,92720.0,52.5196,52.5762,52.4724,52.5573,92720.0
2022-08-15 12:00:00,55.67,55.7,55.59,55.61,119550.0,52.529,52.5573,52.4535,52.4724,119550.0
2022-08-15 12:10:00,55.6,55.63,55.56,55.58,117710.0,52.463,52.4913,52.4252,52.4441,117710.0
2022-08-15 12:20:00,55.58,55.67,55.58,55.61,70810.0,52.4441,52.529,52.4441,52.4724,70810.0
2022-08-15 12:30:00,55.6,55.66,55.59,55.61,60650.0,52.463,52.5196,52.4535,52.4724,60650.0
2022-08-15 12:40:00,55.62,55.67,55.6,55.65,128400.0,52.4818,52.529,52.463,52.5102,128400.0
2022-08-15 12:50:00,55.64,55.71,55.64,55.66,69660.0,52.5007,52.5668,52.5007,52.5196,69660.0
2022-08-15 13:00:00,55.67,55.7,55.6,55.68,89700.0,52.529,52.5573,52.463,52.5385,89700.0
2022-08-15 13:10:00,55.69,55.79,55.69,55.77,80540.0,52.5479,52.6423,52.5479,52.6234,80540.0
2022-08-15 13:20:00,55.76,55.76,55.62,55.62,174360.0,52.6139,52.6139,52.4818,52.4818,174360.0
2022-08-15 13:30:00,55.61,55.65,55.58,55.58,61960.0,52.4724,52.5102,52.4441,52.4441,61960.0
2022-08-15 13:40:00,55.61,55.62,55.57,55.58,45950.0,52.4724,52.4818,52.4347,52.4441,45950.0
2022-08-15 13:50:00,55.59,55.61,55.55,55.58,93850.0,52.4535,52.4724,52.4158,52.4441,93850.0
2022-08-15 14:00:00,55.6,55.63,55.56,55.57,94120.0,52.463,52.4913,52.4252,52.4347,94120.0
2022-08-15 14:10:00,55.54,55.62,55.54,55.59,59410.0,52.4064,52.4818,52.4064,52.4535,59410.0
2022-08-15 14:20:00,55.57,55.61,55.54,55.56,41000.0,52.4347,52.4724,52.4064,52.4252,41000.0
2022-08-15 14:30:00,55.57,55.64,55.56,55.62,54550.0,52.4347,52.5007,52.4252,52.4818,54550.0
2022-08-15 14:40:00,55.6,55.68,55.6,55.68,124280.0,52.463,52.5385,52.463,52.5385,124280.0
2022-08-15 14:50:00,55.68,55.73,55.64,55.72,71760.0,52.5385,52.5856,52.5007,52.5762,71760.0
2022-08-15 15:00:00,55.71,55.75,55.66,55.74,88580.0,52.5668,52.6045,52.5196,52.5951,88580.0
2022-08-15 15:10:00,55.72,55.86,55.68,55.86,147270.0,52.5762,52.7083,52.5385,52.7083,147270.0
2022-08-15 15:20:00,55.88,55.89,55.84,55.88,174950.0,52.7272,52.7366,52.6894,52.7272,174950.0
2022-08-15 15:30:00,55.88,55.89,55.83,55.87,145580.0,52.7272,52.7366,52.68,52.7177,145580.0
2022-08-15 15:40:00,55.88,55.94,55.85,55.94,778850.0,52.7272,52.7838,52.6989,52.7838,778850.0
2022-08-15 15:50:00,55.94,55.98,55.82,55.9,733040.0,52.7838,52.8215,52.6706,52.746,733040.0
2022-08-16 09:30:00,55.8,55.8,55.3,55.3,390850.0,52.6517,52.6517,52.1799,52.1799,390850.0
2022-08-16 09:40:00,55.26,55.26,55.01,55.04,339760.0,52.1422,52.1422,51.9063,51.9346,339760.0
2022-08-16 09:50:00,55.04,55.04,54.88,54.92,592300.0,51.9346,51.9346,51.7836,51.8213,592300.0
2022-08-16 10:00:00,54.93,54.93,54.7,54.83,175940.0,51.8308,51.8308,51.6138,51.7364,175940.0
2022-08-16 10:10:00,54.85,54.92,54.69,54.71,193580.0,51.7553,51.8213,51.6043,51.6232,193580.0
2022-08-16 10:20:00,54.71,54.85,54.63,54.85,231730.0,51.6232,51.7553,51.5477,51.7553,231730.0
2022-08-16 10:30:00,54.85,54.85,54.6,54.73,136340.0,51.7553,51.7553,51.5194,51.6421,136340.0
2022-08-16 10:40:00,54.73,55.01,54.72,54.99,74910.0,51.6421,51.9063,51.6326,51.8874,74910.0
2022-08-16 10:50:00,54.99,55.08,54.81,54.85,87190.0,51.8874,51.9723,51.7175,51.7553,87190.0
2022-08-16 11:00:00,54.9,54.98,54.83,54.83,106490.0,51.8025,51.878,51.7364,51.7364,106490.0
2022-08-16 11:10:00,54.85,55.1,54.85,55.07,191410.0,51.7553,51.9912,51.7553,51.9629,191410.0
2022-08-16 11:20:00,55.05,55.15,55.03,55.15,123010.0,51.944,52.0384,51.9251,52.0384,123010.0
2022-08-16 11:30:00,55.15,55.29,55.13,55.25,99240.0,52.0384,52.1705,52.0195,52.1327,99240.0
2022-08-16 11:40:00,55.28,55.28,55.18,55.25,43310.0,52.161,52.161,52.0667,52.1327,43310.0
2022-08-16 11:50:00,55.21,55.35,55.21,55.33,71600.0,52.095,52.2271,52.095,52.2082,71600.0
2022-08-16 12:00:00,55.34,55.34,55.27,55.3,39000.0,52.2176,52.2176,52.1516,52.1799,39000.0
2022-08-16 12:10:00,55.34,55.38,55.25,55.37,64290.0,52.2176,52.2554,52.1327,52.246,64290.0
2022-08-16 12:20:00,55.36,55.36,55.24,55.25,42220.0,52.2365,52.2365,52.1233,52.1327,42220.0
2022-08-16 12:30:00,55.24,55.29,55.19,55.19,34390.0,52.1233,52.1705,52.0761,52.0761,34390.0
2022-08-16 12:40:00,55.2,55.21,55.08,55.11,74400.0,52.0855,52.095,51.9723,52.0006,74400.0
2022-08-16 12:50:00,55.09,55.16,55.07,55.16,32350.0,51.9817,52.0478,51.9629,52.0478,32350.0
2022-08-16 13:00:00,55.17,55.28,55.17,55.26,32820.0,52.0572,52.161,52.0572,52.1422,32820.0
2022-08-16 13:10:00,55.27,55.28,55.24,55.26,63980.0,52.1516,52.161,52.1233,52.1422,63980.0
2022-08-16 13:20:00,55.24,55.29,55.24,55.26,66400.0,52.1233,52.1705,52.1233,52.1422,66400.0
2022-08-16 13:30:00,55.22,55.42,55.22,55.42,89360.0,52.1044,52.2931,52.1044,52.2931,89360.0
2022-08-16 13:40:00,55.41,55.46,55.38,55.38,41760.0,52.2837,52.3309,52.2554,52.2554,41760.0
2022-08-16 13:50:00,55.38,55.47,55.36,55.46,81260.0,52.2554,52.3403,52.2365,52.3309,81260.0
2022-08-16 14:00:00,55.47,55.55,55.47,55.55,95020.0,52.3403,52.4158,52.3403,52.4158,95020.0
2022-08-16 14:10:00,55.61,55.63,55.56,55.58,60200.0,52.4724,52.4913,52.4252,52.4441,60200.0
2022-08-16 14:20:00,55.57,55.57,55.5,55.51,90890.0,52.4347,52.4347,52.3686,52.3781,90890.0
2022-08-16 14:30:00,55.5,55.5,55.15,55.16,77790.0,52.3686,52.3686,52.0384,52.0478,77790.0
2022-08-16 14:40:00,55.17,55.19,54.99,55.06,94230.0,52.0572,52.0761,51.8874,51.9534,94230.0
2022-08-16 14:50:00,55.06,55.1,54.99,55.08,102010.0,51.9534,51.9912,51.8874,51.9723,102010.0
2022-08-16 15:00:00,55.05,55.08,54.96,54.99,122070.0,51.944,51.9723,51.8591,51.8874,122070.0
2022-08-16 15:10:00,54.97,55.06,54.93,55.05,132510.0,51.8685,51.9534,51.8308,51.944,132510.0
2022-08-16 15:20:00,55.04,55.22,55.0,55.2,143280.0,51.9346,52.1044,51.8968,52.0855,143280.0
2022-08-16 15:30:00,55.17,55.35,55.17,55.29,179150.0,52.0572,52.2271,52.0572,52.1705,179150.0
2022-08-16 15:40:00,55.3,55.33,55.19,55.29,212170.0,52.1799,52.2082,52.0761,52.1705,212170.0
2022-08-16 15:50:00,55.32,55.37,55.12,55.16,688660.0,52.1988,52.246,52.0101,52.0478,688660.0
2022-08-17 09:30:00,54.44,54.47,54.03,54.09,517380.0,51.3684,51.3967,50.9816,51.0382,517380.0
2022-08-17 09:40:00,54.07,54.07,53.92,54.01,170820.0,51.0193,51.0193,50.8778,50.9627,170820.0
2022-08-17 09:50:00,54.01,54.15,53.94,54.09,115800.0,50.9627,51.0948,50.8966,51.0382,115800.0
2022-08-17 10:00:00,54.1,54.25,54.07,54.14,230480.0,51.0476,51.1891,51.0193,51.0853,230480.0
2022-08-17 10:10:00,54.12,54.14,53.55,53.59,455270.0,51.0665,51.0853,50.5286,50.5664,455270.0
2022-08-17 10:20:00,53.6,53.89,53.59,53.78,229320.0,50.5758,50.8495,50.5664,50.7457,229320.0
2022-08-17 10:30:00,53.79,53.79,53.5,53.55,218590.0,50.7551,50.7551,50.4815,50.5286,218590.0
2022-08-17 10:40:00,53.56,53.68,53.47,53.54,573360.0,50.5381,50.6513,50.4532,50.5192,573360.0
2022-08-17 10:50:00,53.53,53.53,53.25,53.25,320820.0,50.5098,50.5098,50.2456,50.2456,320820.0
2022-08-17 11:00:00,53.26,53.38,53.26,53.37,303340.0,50.255,50.3682,50.255,50.3588,303340.0
2022-08-17 11:10:00,53.36,53.44,53.1,53.35,683120.0,50.3494,50.4248,50.104,50.3399,683120.0
2022-08-17 11:20:00,53.35,53.58,53.32,53.55,177580.0,50.3399,50.5569,50.3116,50.5286,177580.0
2022-08-17 11:30:00,53.54,53.57,53.41,53.52,159860.0,50.5192,50.5475,50.3965,50.5003,159860.0
2022-08-17 11:40:00,53.52,53.55,53.32,53.34,90830.0,50.5003,50.5286,50.3116,50.3305,90830.0
2022-08-17 11:50:00,53.34,53.42,53.3,53.32,148170.0,50.3305,50.406,50.2927,50.3116,148170.0
2022-08-17 12:00:00,53.32,53.47,53.32,53.45,144700.0,50.3116,50.4532,50.3116,50.4343,144700.0
2022-08-17 12:10:00,53.41,53.44,53.33,53.44,77370.0,50.3965,50.4248,50.321,50.4248,77370.0
2022-08-17 12:20:00,53.43,53.65,53.43,53.64,156520.0,50.4154,50.623,50.4154,50.6136,156520.0
2022-08-17 12:30:00,53.63,53.82,53.62,53.77,86350.0,50.6041,50.7834,50.5947,50.7362,86350.0
2022-08-17 12:40:00,53.75,53.81,53.73,53.74,170710.0,50.7174,50.774,50.6985,50.7079,170710.0
2022-08-17 12:50:00,53.72,53.77,53.7,53.7,56100.0,50.689,50.7362,50.6702,50.6702,56100.0
2022-08-17 13:00:00,53.76,53.76,53.65,53.69,75430.0,50.7268,50.7268,50.623,50.6607,75430.0
2022-08-17 13:10:00,53.69,53.76,53.66,53.66,83540.0,50.6607,50.7268,50.6324,50.6324,83540.0
2022-08-17 13:20:00,53.66,53.77,53.64,53.77,76580.0,50.6324,50.7362,50.6136,50.7362,76580.0
2022-08-17 13:30:00,53.79,53.8,53.68,53.77,44510.0,50.7551,50.7645,50.6513,50.7362,44510.0
2022-08-17 13:40:00,53.78,53.82,53.75,53.78,52970.0,50.7457,50.7834,50.7174,50.7457,52970.0
2022-08-17 13:50:00,53.77,53.84,53.77,53.81,100210.0,50.7362,50.8023,50.7362,50.774,100210.0
2022-08-17 14:00:00,53.83,54.04,53.74,53.98,203220.0,50.7928,50.991,50.7079,50.9344,203220.0
2022-08-17 14:10:00,53.98,54.18,53.89,54.08,138590.0,50.9344,51.1231,50.8495,51.0287,138590.0
2022-08-17 14:20:00,54.11,54.21,53.96,54.16,191880.0,51.057,51.1514,50.9155,51.1042,191880.0
2022-08-17 14:30:00,54.16,54.32,54.12,54.28,78000.0,51.1042,51.2552,51.0665,51.2174,78000.0
2022-08-17 14:40:00,54.3,54.3,54.06,54.15,60230.0,51.2363,51.2363,51.0099,51.0948,60230.0
2022-08-17 14:50:00,54.17,54.22,54.1,54.18,71780.0,51.1137,51.1608,51.0476,51.1231,71780.0
2022-08-17 15:00:00,54.11,54.26,54.11,54.18,96110.0,51.057,51.1986,51.057,51.1231,96110.0
2022-08-17 15:10:00,54.22,54.22,53.92,53.97,124380.0,51.1608,51.1608,50.8778,50.9249,124380.0
2022-08-17 15:20:00,53.93,54.08,53.93,54.04,85770.0,50.8872,51.0287,50.8872,50.991,85770.0
2022-08-17 15:30:00,54.03,54.09,53.97,54.07,200790.0,50.9816,51.0382,50.9249,51.0193,200790.0
2022-08-17 15:40:00,54.07,54.13,53.94,54.0,271250.0,51.0193,51.0759,50.8966,50.9532,271250.0
2022-08-17 15:50:00,53.98,54.1,53.82,53.85,1139310.0,50.9344,51.0476,50.7834,50.8117,1139310.0
2022-08-18 09:30:00,54.34,54.67,54.16,54.67,569620.0,51.2741,51.5854,51.1042,51.5854,569620.0
2022-08-18 09:40:00,54.67,55.15,54.64,55.06,587070.0,51.5854,52.0384,51.5571,51.9534,587070.0
2022-08-18 09:50:00,55.03,55.3,55.01,55.1,454210.0,51.9251,52.1799,51.9063,51.9912,454210.0
2022-08-18 10:00:00,55.08,55.36,54.97,55.33,551020.0,51.9723,52.2365,51.8685,52.2082,551020.0
2022-08-18 10:10:00,55.35,55.46,55.23,55.44,244340.0,52.2271,52.3309,52.1138,52.312,244340.0
2022-08-18 10:20:00,55.46,55.6,55.29,55.3,420850.0,52.3309,52.463,52.1705,52.1799,420850.0
2022-08-18 10:30:00,55.29,55.36,55.2,55.3,195640.0,52.1705,52.2365,52.0855,52.1799,195640.0
2022-08-18 10:40:00,55.3,55.66,55.3,55.66,514620.0,52.1799,52.5196,52.1799,52.5196,514620.0
2022-08-18 10:50:00,55.66,55.7,55.55,55.63,242050.0,52.5196,52.5573,52.4158,52.4913,242050.0
2022-08-18 11:00:00,55.63,55.68,55.56,55.64,292030.0,52.4913,52.5385,52.4252,52.5007,292030.0
2022-08-18 11:10:00,55.68,55.92,55.66,55.8,221540.0,52.5385,52.7649,52.5196,52.6517,221540.0
2022-08-18 11:20:00,55.78,55.98,55.78,55.98,302270.0,52.6328,52.8215,52.6328,52.8215,302270.0
2022-08-18 11:30:00,55.96,56.06,55.86,55.86,210630.0,52.8027,52.897,52.7083,52.7083,210630.0
2022-08-18 11:40:00,55.87,55.93,55.82,55.88,133180.0,52.7177,52.7744,52.6706,52.7272,133180.0
2022-08-18 11:50:00,55.85,56.0,55.82,55.96,253650.0,52.6989,52.8404,52.6706,52.8027,253650.0
2022-08-18 12:00:00,55.95,56.04,55.93,55.93,225510.0,52.7932,52.8781,52.7744,52.7744,225510.0
2022-08-18 12:10:00,55.92,55.96,55.88,55.9,123230.0,52.7649,52.8027,52.7272,52.746,123230.0
2022-08-18 12:20:00,55.89,55.89,55.7,55.75,279570.0,52.7366,52.7366,52.5573,52.6045,279570.0
2022-08-18 12:30:00,55.74,55.77,55.61,55.63,184080.0,52.5951,52.6234,52.4724,52.4913,184080.0
2022-08-18 12:40:00,55.61,55.67,55.48,55.62,108310.0,52.4724,52.529,52.3497,52.4818,108310.0
2022-08-18 12:50:00,55.62,55.74,55.62,55.71,63110.0,52.4818,52.5951,52.4818,52.5668,63110.0
2022-08-18 13:00:00,55.73,55.8,55.69,55.8,153960.0,52.5856,52.6517,52.5479,52.6517,153960.0
2022-08-18 13:10:00,55.8,55.9,55.74,55.85,159640.0,52.6517,52.746,52.5951,52.6989,159640.0
2022-08-18 13:20:00,55.84,55.92,55.79,55.89,155270.0,52.6894,52.7649,52.6423,52.7366,155270.0
2022-08-18 13:30:00,55.9,55.94,55.87,55.94,89450.0,52.746,52.7838,52.7177,52.7838,89450.0
2022-08-18 13:40:00,55.95,55.95,55.89,55.91,122130.0,52.7932,52.7932,52.7366,52.7555,122130.0
2022-08-18 13:50:00,55.9,55.97,55.9,55.91,187960.0,52.746,52.8121,52.746,52.7555,187960.0
2022-08-18 14:00:00,55.9,55.93,55.85,55.91,113810.0,52.746,52.7744,52.6989,52.7555,113810.0
2022-08-18 14:10:00,55.9,55.92,55.84,55.87,163160.0,52.746,52.7649,52.6894,52.7177,163160.0
2022-08-18 14:20:00,55.86,55.87,55.76,55.84,382040.0,52.7083,52.7177,52.6139,52.6894,382040.0
2022-08-18 14:30:00,55.85,55.85,55.74,55.78,273250.0,52.6989,52.6989,52.5951,52.6328,273250.0
2022-08-18 14:40:00,55.77,55.84,55.76,55.76,122650.0,52.6234,52.6894,52.6139,52.6139,122650.0
2022-08-18 14:50:00,55.76,55.87,55.74,55.85,180490.0,52.6139,52.7177,52.5951,52.6989,180490.0
2022-08-18 15:00:00,55.83,55.88,55.79,55.82,187740.0,52.68,52.7272,52.6423,52.6706,187740.0
2022-08-18 15:10:00,55.84,55.95,55.82,55.94,195770.0,52.6894,52.7932,52.6706,52.7838,195770.0
2022-08-18 15:20:00,55.93,55.98,55.88,55.92,214950.0,52.7744,52.8215,52.7272,52.7649,214950.0
2022-08-18 15:30:00,55.94,55.98,55.9,55.94,256950.0,52.7838,52.8215,52.746,52.7838,256950.0
2022-08-18 15:40:00,55.94,56.0,55.93,55.96,436030.0,52.7838,52.8404,52.7744,52.8027,436030.0
2022-08-18 15:50:00,55.96,55.98,55.78,55.87,1639480.0,52.8027,52.8215,52.6328,52.7177,1639480.0
2022-08-19 09:30:00,55.13,55.56,55.03,55.4,1118070.0,52.0195,52.4252,51.9251,52.2743,1118070.0
2022-08-19 09:40:00,55.43,55.5,55.11,55.14,224270.0,52.3026,52.3686,52.0006,52.0289,224270.0
2022-08-19 09:50:00,55.17,55.21,55.02,55.06,71180.0,52.0572,52.095,51.9157,51.9534,71180.0
2022-08-19 10:00:00,55.11,55.15,54.96,54.96,94220.0,52.0006,52.0384,51.8591,51.8591,94220.0
2022-08-19 10:10:00,54.96,55.05,54.96,55.04,35850.0,51.8591,51.944,51.8591,51.9346,35850.0
2022-08-19 10:20:00,55.06,55.07,54.96,55.01,46700.0,51.9534,51.9629,51.8591,51.9063,46700.0
2022-08-19 10:30:00,55.08,55.09,54.9,54.93,118090.0,51.9723,51.9817,51.8025,51.8308,118090.0
2022-08-19 10:40:00,54.94,55.05,54.88,55.04,53950.0,51.8402,51.944,51.7836,51.9346,53950.0
2022-08-19 10:50:00,55.01,55.01,54.89,54.94,59120.0,51.9063,51.9063,51.793,51.8402,59120.0
2022-08-19 11:00:00,54.96,55.01,54.93,54.94,87620.0,51.8591,51.9063,51.8308,51.8402,87620.0
2022-08-19 11:10:00,54.94,55.01,54.86,55.01,144550.0,51.8402,51.9063,51.7647,51.9063,144550.0
2022-08-19 11:20:00,55.02,55.17,55.02,55.16,163690.0,51.9157,52.0572,51.9157,52.0478,163690.0
2022-08-19 11:30:00,55.17,55.17,55.02,55.06,171740.0,52.0572,52.0572,51.9157,51.9534,171740.0
2022-08-19 11:40:00,55.04,55.22,55.03,55.16,83960.0,51.9346,52.1044,51.9251,52.0478,83960.0
2022-08-19 11:50:00,55.18,55.19,55.0,55.06,139820.0,52.0667,52.0761,51.8968,51.9534,139820.0
2022-08-19 12:00:00,55.06,55.12,55.04,55.05,138560.0,51.9534,52.0101,51.9346,51.944,138560.0
2022-08-19 12:10:00,55.05,55.22,55.05,55.19,105910.0,51.944,52.1044,51.944,52.0761,105910.0
2022-08-19 12:20:00,55.19,55.27,55.13,55.15,70140.0,52.0761,52.1516,52.0195,52.0384,70140.0
2022-08-19 12:30:00,55.14,55.23,55.1,55.23,100260.0,52.0289,52.1138,51.9912,52.1138,100260.0
2022-08-19 12:40:00,55.23,55.26,55.13,55.18,79860.0,52.1138,52.1422,52.0195,52.0667,79860.0
2022-08-19 12:50:00,55.18,55.25,55.15,55.2,42540.0,52.0667,52.1327,52.0384,52.0855,42540.0
2022-08-19 13:00:00,55.22,55.26,55.16,55.22,65950.0,52.1044,52.1422,52.0478,52.1044,65950.0
2022-08-19 13:10:00,55.2,55.2,55.1,55.15,57550.0,52.0855,52.0855,51.9912,52.0384,57550.0
2022-08-19 13:20:00,55.11,55.11,54.99,54.99,128450.0,52.0006,52.0006,51.8874,51.8874,128450.0
2022-08-19 13:30:00,54.98,54.98,54.84,54.87,110210.0,51.878,51.878,51.7459,51.7742,110210.0
2022-08-19 13:40:00,54.9,54.95,54.88,54.92,199800.0,51.8025,51.8496,51.7836,51.8213,199800.0
2022-08-19 13:50:00,54.92,54.96,54.91,54.93,120710.0,51.8213,51.8591,51.8119,51.8308,120710.0
2022-08-19 14:00:00,54.93,55.05,54.92,55.01,133690.0,51.8308,51.944,51.8213,51.9063,133690.0
2022-08-19 14:10:00,55.01,55.05,54.92,54.94,91720.0,51.9063,51.944,51.8213,51.8402,91720.0
2022-08-19 14:20:00,54.93,55.0,54.89,55.0,148680.0,51.8308,51.8968,51.793,51.8968,148680.0
2022-08-19 14:30:00,55.0,55.02,54.92,54.98,82050.0,51.8968,51.9157,51.8213,51.878,82050.0
2022-08-19 14:40:00,54.95,54.98,54.91,54.92,64270.0,51.8496,51.878,51.8119,51.8213,64270.0
2022-08-19 14:50:00,54.9,54.9,54.82,54.88,143690.0,51.8025,51.8025,51.727,51.7836,143690.0
2022-08-19 15:00:00,54.88,54.92,54.79,54.82,134490.0,51.7836,51.8213,51.6987,51.727,134490.0
2022-08-19 15:10:00,54.83,54.96,54.81,54.96,141690.0,51.7364,51.8591,51.7175,51.8591,141690.0
2022-08-19 15:20:00,54.98,54.98,54.88,54.97,184410.0,51.878,51.878,51.7836,51.8685,184410.0
2022-08-19 15:30:00,54.97,55.06,54.96,55.0,228040.0,51.8685,51.9534,51.8591,51.8968,228040.0
2022-08-19 15:40:00,54.99,55.01,54.9,54.99,269560.0,51.8874,51.9063,51.8025,51.8874,269560.0
2022-08-19 15:50:00,55.01,55.11,54.81,54.83,1267550.0,51.9063,52.0006,51.7175,51.7364,1267550.0
2022-08-22 09:30:00,54.26,54.31,53.66,53.67,534780.0,51.1986,51.2458,50.6324,50.6419,534780.0
2022-08-22 09:40:00,53.68,53.93,53.56,53.59,218860.0,50.6513,50.8872,50.5381,50.5664,218860.0
2022-08-22 09:50:00,53.56,53.78,53.54,53.62,117530.0,50.5381,50.7457,50.5192,50.5947,117530.0
2022-08-22 10:00:00,53.62,53.65,53.47,53.55,204090.0,50.5947,50.623,50.4532,50.5286,204090.0
2022-08-22 10:10:00,53.58,53.62,53.38,53.41,158430.0,50.5569,50.5947,50.3682,50.3965,158430.0
2022-08-22 10:20:00,53.39,53.47,53.34,53.39,132400.0,50.3777,50.4532,50.3305,50.3777,132400.0
2022-08-22 10:30:00,53.38,53.55,53.38,53.53,93190.0,50.3682,50.5286,50.3682,50.5098,93190.0
2022-08-22 10:40:00,53.56,53.64,53.52,53.52,60230.0,50.5381,50.6136,50.5003,50.5003,60230.0
2022-08-22 10:50:00,53.52,53.54,53.43,53.43,91390.0,50.5003,50.5192,50.4154,50.4154,91390.0
2022-08-22 11:00:00,53.44,53.56,53.4,53.48,107310.0,50.4248,50.5381,50.3871,50.4626,107310.0
2022-08-22 11:10:00,53.48,53.48,53.37,53.4,69890.0,50.4626,50.4626,50.3588,50.3871,69890.0
2022-08-22 11:20:00,53.38,53.46,53.37,53.38,92630.0,50.3682,50.4437,50.3588,50.3682,92630.0
2022-08-22 11:30:00,53.34,53.5,53.3,53.44,62570.0,50.3305,50.4815,50.2927,50.4248,62570.0
2022-08-22 11:40:00,53.43,53.54,53.34,53.34,47370.0,50.4154,50.5192,50.3305,50.3305,47370.0
2022-08-22 11:50:00,53.37,53.49,53.37,53.46,62100.0,50.3588,50.472,50.3588,50.4437,62100.0
2022-08-22 12:00:00,53.45,53.52,53.36,53.4,62390.0,50.4343,50.5003,50.3494,50.3871,62390.0
2022-08-22 12:10:00,53.35,53.4,53.3,53.37,57910.0,50.3399,50.3871,50.2927,50.3588,57910.0
2022-08-22 12:20:00,53.38,53.43,53.32,53.34,57560.0,50.3682,50.4154,50.3116,50.3305,57560.0
2022-08-22 12:30:00,53.36,53.36,53.29,53.34,39800.0,50.3494,50.3494,50.2833,50.3305,39800.0
2022-08-22 12:40:00,53.34,53.34,53.24,53.27,148340.0,50.3305,50.3305,50.2361,50.2644,148340.0
2022-08-22 12:50:00,53.25,53.33,53.25,53.33,57160.0,50.2456,50.321,50.2456,50.321,57160.0
2022-08-22 13:00:00,53.33,53.34,53.18,53.2,152860.0,50.321,50.3305,50.1795,50.1984,152860.0
2022-08-22 13:10:00,53.17,53.21,53.12,53.2,79180.0,50.1701,50.2078,50.1229,50.1984,79180.0
2022-08-22 13:20:00,53.2,53.21,53.1,53.13,56380.0,50.1984,50.2078,50.104,50.1323,56380.0
2022-08-22 13:30:00,53.13,53.14,53.08,53.13,104950.0,50.1323,50.1418,50.0852,50.1323,104950.0
2022-08-22 13:40:00,53.13,53.2,53.13,53.18,150620.0,50.1323,50.1984,50.1323,50.1795,150620.0
2022-08-22 13:50:00,53.18,53.21,53.17,53.2,98250.0,50.1795,50.2078,50.1701,50.1984,98250.0
2022-08-22 14:00:00,53.19,53.21,53.11,53.12,199880.0,50.1889,50.2078,50.1135,50.1229,199880.0
2022-08-22 14:10:00,53.13,53.19,53.1,53.16,76070.0,50.1323,50.1889,50.104,50.1606,76070.0
2022-08-22 14:20:00,53.16,53.18,53.08,53.09,49060.0,50.1606,50.1795,50.0852,50.0946,49060.0
2022-08-22 14:30:00,53.08,53.08,53.01,53.03,90340.0,50.0852,50.0852,50.0191,50.038,90340.0
2022-08-22 14:40:00,53.0,53.01,52.88,52.88,136810.0,50.0097,50.0191,49.8964,49.8964,136810.0
2022-08-22 14:50:00,52.92,52.94,52.82,52.86,126370.0,49.9342,49.9531,49.8398,49.8776,126370.0
2022-08-22 15:00:00,52.87,52.91,52.81,52.83,352240.0,49.887,49.9247,49.8304,49.8493,352240.0
2022-08-22 15:10:00,52.84,53.0,52.84,52.93,441350.0,49.8587,50.0097,49.8587,49.9436,441350.0
2022-08-22 15:20:00,52.94,52.99,52.88,52.94,199130.0,49.9531,50.0002,49.8964,49.9531,199130.0
2022-08-22 15:30:00,52.94,52.98,52.78,52.93,225030.0,49.9531,49.9908,49.8021,49.9436,225030.0
2022-08-22 15:40:00,52.94,52.94,52.71,52.85,305750.0,49.9531,49.9531,49.736,49.8681,305750.0
2022-08-22 15:50:00,52.85,52.91,52.8,52.87,1025480.0,49.8681,49.9247,49.821,49.887,1025480.0
2022-08-23 09:30:00,53.3,53.41,53.11,53.29,349310.0,50.2927,50.3965,50.1135,50.2833,349310.0
2022-08-23 09:40:00,53.32,53.48,53.13,53.46,196670.0,50.3116,50.4626,50.1323,50.4437,196670.0
2022-08-23 09:50:00,53.46,53.72,53.34,53.44,99600.0,50.4437,50.689,50.3305,50.4248,99600.0
2022-08-23 10:00:00,53.41,53.62,53.34,53.62,90430.0,50.3965,50.5947,50.3305,50.5947,90430.0
2022-08-23 10:10:00,53.6,53.76,53.59,53.59,102240.0,50.5758,50.7268,50.5664,50.5664,102240.0
2022-08-23 10:20:00,53.62,53.65,53.44,53.48,62160.0,50.5947,50.623,50.4248,50.4626,62160.0
2022-08-23 10:30:00,53.5,53.55,53.34,53.34,78870.0,50.4815,50.5286,50.3305,50.3305,78870.0
2022-08-23 10:40:00,53.34,53.51,53.34,53.51,54130.0,50.3305,50.4909,50.3305,50.4909,54130.0
2022-08-23 10:50:00,53.47,53.57,53.24,53.3,142070.0,50.4532,50.5475,50.2361,50.2927,142070.0
2022-08-23 11:00:00,53.31,53.36,53.19,53.36,50960.0,50.3022,50.3494,50.1889,50.3494,50960.0
2022-08-23 11:10:00,53.35,53.43,53.32,53.4,126980.0,50.3399,50.4154,50.3116,50.3871,126980.0
2022-08-23 11:20:00,53.41,53.52,53.34,53.34,96340.0,50.3965,50.5003,50.3305,50.3305,96340.0
2022-08-23 11:30:00,53.35,53.41,53.31,53.4,78730.0,50.3399,50.3965,50.3022,50.3871,78730.0
2022-08-23 11:40:00,53.41,53.41,53.27,53.36,33520.0,50.3965,50.3965,50.2644,50.3494,33520.0
2022-08-23 11:50:00,53.4,53.43,53.3,53.32,108040.0,50.3871,50.4154,50.2927,50.3116,108040.0
2022-08-23 12:00:00,53.32,53.36,53.22,53.28,73550.0,50.3116,50.3494,50.2173,50.2739,73550.0
2022-08-23 12:10:00,53.32,53.32,53.16,53.16,48380.0,50.3116,50.3116,50.1606,50.1606,48380.0
2022-08-23 12:20:00,53.17,53.22,53.13,53.15,31490.0,50.1701,50.2173,50.1323,50.1512,31490.0
2022-08-23 12:30:00,53.16,53.31,53.16,53.28,23820.0,50.1606,50.3022,50.1606,50.2739,23820.0
2022-08-23 12:40:00,53.32,53.33,53.3,53.3,20100.0,50.3116,50.321,50.2927,50.2927,20100.0
2022-08-23 12:50:00,53.3,53.38,53.29,53.38,23700.0,50.2927,50.3682,50.2833,50.3682,23700.0
2022-08-23 13:00:00,53.36,53.39,53.27,53.27,31830.0,50.3494,50.3777,50.2644,50.2644,31830.0
2022-08-23 13:10:00,53.3,53.36,53.24,53.29,57980.0,50.2927,50.3494,50.2361,50.2833,57980.0
2022-08-23 13:20:00,53.29,53.35,53.23,53.34,17000.0,50.2833,50.3399,50.2267,50.3305,17000.0
2022-08-23 13:30:00,53.35,53.35,53.25,53.25,30250.0,50.3399,50.3399,50.2456,50.2456,30250.0
2022-08-23 13:40:00,53.24,53.25,53.16,53.19,29000.0,50.2361,50.2456,50.1606,50.1889,29000.0
2022-08-23 13:50:00,53.2,53.2,53.11,53.16,51500.0,50.1984,50.1984,50.1135,50.1606,51500.0
2022-08-23 14:00:00,53.16,53.24,53.12,53.21,28380.0,50.1606,50.2361,50.1229,50.2078,28380.0
2022-08-23 14:10:00,53.2,53.27,53.16,53.24,28310.0,50.1984,50.2644,50.1606,50.2361,28310.0
2022-08-23 14:20:00,53.27,53.34,53.26,53.3,25930.0,50.2644,50.3305,50.255,50.2927,25930.0
2022-08-23 14:30:00,53.29,53.29,53.22,53.24,34920.0,50.2833,50.2833,50.2173,50.2361,34920.0
2022-08-23 14:40:00,53.26,53.3,53.19,53.22,46270.0,50.255,50.2927,50.1889,50.2173,46270.0
2022-08-23 14:50:00,53.22,53.23,53.17,53.21,30170.0,50.2173,50.2267,50.1701,50.2078,30170.0
2022-08-23 15:00:00,53.2,53.28,53.18,53.28,42670.0,50.1984,50.2739,50.1795,50.2739,42670.0
2022-08-23 15:10:00,53.24,53.26,53.18,53.26,188030.0,50.2361,50.255,50.1795,50.255,188030.0
2022-08-23 15:20:00,53.27,53.27,53.12,53.14,53110.0,50.2644,50.2644,50.1229,50.1418,53110.0
2022-08-23 15:30:00,53.15,53.17,53.0,53.01,63220.0,50.1512,50.1701,50.0097,50.0191,63220.0
2022-08-23 15:40:00,53.03,53.08,52.92,53.0,124580.0,50.038,50.0852,49.9342,50.0097,124580.0
2022-08-23 15:50:00,52.97,53.01,52.89,52.98,485840.0,49.9814,50.0191,49.9059,49.9908,485840.0
2022-08-24 09:30:00,52.96,52.96,52.54,52.66,323350.0,49.9719,49.9719,49.5756,49.6889,323350.0
2022-08-24 09:40:00,52.62,52.69,52.4,52.41,112690.0,49.6511,49.7172,49.4435,49.453,112690.0
2022-08-24 09:50:00,52.41,52.5,52.36,52.48,75340.0,49.453,49.5379,49.4058,49.519,75340.0
2022-08-24 10:00:00,52.46,52.61,52.34,52.48,85800.0,49.5001,49.6417,49.3869,49.519,85800.0
2022-08-24 10:10:00,52.48,52.81,52.48,52.81,168480.0,49.519,49.8304,49.519,49.8304,168480.0
2022-08-24 10:20:00,52.82,52.82,52.67,52.7,114480.0,49.8398,49.8398,49.6983,49.7266,114480.0
2022-08-24 10:30:00,52.69,52.74,52.55,52.57,75480.0,49.7172,49.7643,49.5851,49.6039,75480.0
2022-08-24 10:40:00,52.57,52.57,52.41,52.47,99900.0,49.6039,49.6039,49.453,49.5096,99900.0
2022-08-24 10:50:00,52.46,52.63,52.45,52.58,110960.0,49.5001,49.6605,49.4907,49.6134,110960.0
2022-08-24 11:00:00,52.6,52.6,52.49,52.59,46090.0,49.6322,49.6322,49.5284,49.6228,46090.0
2022-08-24 11:10:00,52.56,52.85,52.56,52.81,48510.0,49.5945,49.8681,49.5945,49.8304,48510.0
2022-08-24 11:20:00,52.81,52.86,52.77,52.83,94870.0,49.8304,49.8776,49.7926,49.8493,94870.0
2022-08-24 11:30:00,52.8,52.89,52.76,52.77,151410.0,49.821,49.9059,49.7832,49.7926,151410.0
2022-08-24 11:40:00,52.83,52.87,52.79,52.79,53200.0,49.8493,49.887,49.8115,49.8115,53200.0
2022-08-24 11:50:00,52.8,52.83,52.76,52.8,46270.0,49.821,49.8493,49.7832,49.821,46270.0
2022-08-24 12:00:00,52.76,52.86,52.76,52.78,59060.0,49.7832,49.8776,49.7832,49.8021,59060.0
2022-08-24 12:10:00,52.8,52.88,52.8,52.81,50040.0,49.821,49.8964,49.821,49.8304,50040.0
2022-08-24 12:20:00,52.79,52.82,52.77,52.8,79500.0,49.8115,49.8398,49.7926,49.821,79500.0
2022-08-24 12:30:00,52.79,52.81,52.72,52.75,137370.0,49.8115,49.8304,49.7455,49.7738,137370.0
2022-08-24 12:40:00,52.75,52.78,52.66,52.7,280380.0,49.7738,49.8021,49.6889,49.7266,280380.0
2022-08-24 12:50:00,52.69,52.72,52.63,52.72,73840.0,49.7172,49.7455,49.6605,49.7455,73840.0
2022-08-24 13:00:00,52.71,52.8,52.68,52.8,51820.0,49.736,49.821,49.7077,49.821,51820.0
2022-08-24 13:10:00,52.78,52.8,52.75,52.76,119560.0,49.8021,49.821,49.7738,49.7832,119560.0
2022-08-24 13:20:00,52.75,52.77,52.59,52.61,39110.0,49.7738,49.7926,49.6228,49.6417,39110.0
2022-08-24 13:30:00,52.59,52.67,52.58,52.67,69820.0,49.6228,49.6983,49.6134,49.6983,69820.0
2022-08-24 13:40:00,52.65,52.72,52.64,52.72,71300.0,49.6794,49.7455,49.67,49.7455,71300.0
2022-08-24 13:50:00,52.73,52.75,52.69,52.73,60210.0,49.7549,49.7738,49.7172,49.7549,60210.0
2022-08-24 14:00:00,52.76,52.79,52.69,52.77,69340.0,49.7832,49.8115,49.7172,49.7926,69340.0
2022-08-24 14:10:00,52.78,52.8,52.71,52.73,42530.0,49.8021,49.821,49.736,49.7549,42530.0
2022-08-24 14:20:00,52.73,52.74,52.69,52.73,33240.0,49.7549,49.7643,49.7172,49.7549,33240.0
2022-08-24 14:30:00,52.72,52.73,52.68,52.7,65110.0,49.7455,49.7549,49.7077,49.7266,65110.0
2022-08-24 14:40:00,52.7,52.72,52.62,52.66,69830.0,49.7266,49.7455,49.6511,49.6889,69830.0
2022-08-24 14:50:00,52.67,52.74,52.66,52.74,117450.0,49.6983,49.7643,49.6889,49.7643,117450.0
2022-08-24 15:00:00,52.72,52.78,52.71,52.74,131780.0,49.7455,49.8021,49.736,49.7643,131780.0
2022-08-24 15:10:00,52.75,52.92,52.75,52.9,119650.0,49.7738,49.9342,49.7738,49.9153,119650.0
2022-08-24 15:20:00,52.91,52.93,52.87,52.92,102060.0,49.9247,49.9436,49.887,49.9342,102060.0
2022-08-24 15:30:00,52.94,53.03,52.92,53.03,132960.0,49.9531,50.038,49.9342,50.038,132960.0
2022-08-24 15:40:00,53.02,53.07,52.98,53.03,242590.0,50.0285,50.0757,49.9908,50.038,242590.0
2022-08-24 15:50:00,53.03,53.13,53.0,53.08,1220580.0,50.038,50.1323,50.0097,50.0852,1220580.0
2022-08-25 09:30:00,53.27,53.8,53.23,53.8,404730.0,50.2644,50.7645,50.2267,50.7645,404730.0
2022-08-25 09:40:00,53.76,53.89,53.64,53.79,273980.0,50.7268,50.8495,50.6136,50.7551,273980.0
2022-08-25 09:50:00,53.79,54.07,53.73,54.03,318650.0,50.7551,51.0193,50.6985,50.9816,318650.0
2022-08-25 10:00:00,54.05,54.08,53.98,54.0,219070.0,51.0004,51.0287,50.9344,50.9532,219070.0
2022-08-25 10:10:00,53.99,54.1,53.97,54.05,236550.0,50.9438,51.0476,50.9249,51.0004,236550.0
2022-08-25 10:20:00,54.03,54.44,54.03,54.39,119390.0,50.9816,51.3684,50.9816,51.3212,119390.0
2022-08-25 10:30:00,54.41,54.49,54.38,54.41,215140.0,51.3401,51.4156,51.3118,51.3401,215140.0
2022-08-25 10:40:00,54.44,54.61,54.4,54.52,196880.0,51.3684,51.5288,51.3307,51.4439,196880.0
2022-08-25 10:50:00,54.52,54.53,54.43,54.45,125080.0,51.4439,51.4533,51.359,51.3779,125080.0
2022-08-25 11:00:00,54.45,54.46,54.33,54.35,137270.0,51.3779,51.3873,51.2646,51.2835,137270.0
2022-08-25 11:10:00,54.34,54.42,54.22,54.29,233520.0,51.2741,51.3496,51.1608,51.2269,233520.0
2022-08-25 11:20:00,54.29,54.35,54.21,54.33,96940.0,51.2269,51.2835,51.1514,51.2646,96940.0
2022-08-25 11:30:00,54.34,54.35,54.18,54.29,125130.0,51.2741,51.2835,51.1231,51.2269,125130.0
2022-08-25 11:40:00,54.28,54.42,54.25,54.39,83060.0,51.2174,51.3496,51.1891,51.3212,83060.0
2022-08-25 11:50:00,54.36,54.39,54.24,54.38,76430.0,51.2929,51.3212,51.1797,51.3118,76430.0
2022-08-25 12:00:00,54.38,54.4,54.32,54.34,60380.0,51.3118,51.3307,51.2552,51.2741,60380.0
2022-08-25 12:10:00,54.33,54.36,54.2,54.21,49420.0,51.2646,51.2929,51.142,51.1514,49420.0
2022-08-25 12:20:00,54.19,54.31,54.19,54.3,44380.0,51.1325,51.2458,51.1325,51.2363,44380.0
2022-08-25 12:30:00,54.29,54.35,54.25,54.32,42840.0,51.2269,51.2835,51.1891,51.2552,42840.0
2022-08-25 12:40:00,54.31,54.31,54.15,54.15,89730.0,51.2458,51.2458,51.0948,51.0948,89730.0
2022-08-25 12:50:00,54.22,54.35,54.2,54.35,35350.0,51.1608,51.2835,51.142,51.2835,35350.0
2022-08-25 13:00:00,54.37,54.41,54.3,54.31,63200.0,51.3024,51.3401,51.2363,51.2458,63200.0
2022-08-25 13:10:00,54.3,54.34,54.28,54.34,34670.0,51.2363,51.2741,51.2174,51.2741,34670.0
2022-08-25 13:20:00,54.34,54.41,54.33,54.41,48270.0,51.2741,51.3401,51.2646,51.3401,48270.0
2022-08-25 13:30:00,54.43,54.52,54.42,54.52,107230.0,51.359,51.4439,51.3496,51.4439,107230.0
2022-08-25 13:40:00,54.51,54.62,54.48,54.61,93770.0,51.4345,51.5383,51.4062,51.5288,93770.0
2022-08-25 13:50:00,54.59,54.59,54.54,54.55,110400.0,51.51,51.51,51.4628,51.4722,110400.0
2022-08-25 14:00:00,54.55,54.59,54.51,54.55,95570.0,51.4722,51.51,51.4345,51.4722,95570.0
2022-08-25 14:10:00,54.56,54.59,54.51,54.54,96820.0,51.4817,51.51,51.4345,51.4628,96820.0
2022-08-25 14:20:00,54.53,54.57,54.49,54.53,123840.0,51.4533,51.4911,51.4156,51.4533,123840.0
2022-08-25 14:30:00,54.52,54.52,54.46,54.48,74520.0,51.4439,51.4439,51.3873,51.4062,74520.0
2022-08-25 14:40:00,54.47,54.48,54.42,54.46,85340.0,51.3967,51.4062,51.3496,51.3873,85340.0
2022-08-25 14:50:00,54.45,54.49,54.4,54.48,51480.0,51.3779,51.4156,51.3307,51.4062,51480.0
2022-08-25 15:00:00,54.48,54.5,54.43,54.45,137580.0,51.4062,51.425,51.359,51.3779,137580.0
2022-08-25 15:10:00,54.46,54.55,54.44,54.55,124260.0,51.3873,51.4722,51.3684,51.4722,124260.0
2022-08-25 15:20:00,54.56,54.65,54.53,54.62,178890.0,51.4817,51.5666,51.4533,51.5383,178890.0
2022-08-25 15:30:00,54.62,54.74,54.54,54.7,458720.0,51.5383,51.6515,51.4628,51.6138,458720.0
2022-08-25 15:40:00,54.71,54.93,54.7,54.89,495820.0,51.6232,51.8308,51.6138,51.793,495820.0
2022-08-25 15:50:00,54.88,55.05,54.83,55.03,1554780.0,51.7836,51.944,51.7364,51.9251,1554780.0
2022-08-26 09:30:00,54.88,54.94,54.5,54.57,360700.0,51.7836,51.8402,51.425,51.4911,360700.0
2022-08-26 09:40:00,54.57,54.82,54.5,54.67,392590.0,51.4911,51.727,51.425,51.5854,392590.0
2022-08-26 09:50:00,54.68,54.96,54.57,54.82,143350.0,51.5949,51.8591,51.4911,51.727,143350.0
2022-08-26 10:00:00,54.76,54.96,54.27,54.96,213200.0,51.6704,51.8591,51.208,51.8591,213200.0
2022-08-26 10:10:00,55.01,55.1,54.56,54.66,139870.0,51.9063,51.9912,51.4817,51.576,139870.0
2022-08-26 10:20:00,54.65,54.65,54.1,54.15,81310.0,51.5666,51.5666,51.0476,51.0948,81310.0
2022-08-26 10:30:00,54.13,54.13,53.63,53.63,213780.0,51.0759,51.0759,50.6041,50.6041,213780.0
2022-08-26 10:40:00,53.71,53.82,53.67,53.81,72090.0,50.6796,50.7834,50.6419,50.774,72090.0
2022-08-26 10:50:00,53.8,53.83,53.66,53.79,62230.0,50.7645,50.7928,50.6324,50.7551,62230.0
2022-08-26 11:00:00,53.73,53.79,53.45,53.48,141210.0,50.6985,50.7551,50.4343,50.4626,141210.0
2022-08-26 11:10:00,53.47,53.53,53.35,53.35,199820.0,50.4532,50.5098,50.3399,50.3399,199820.0
2022-08-26 11:20:00,53.34,53.46,53.26,53.41,191950.0,50.3305,50.4437,50.255,50.3965,191950.0
2022-08-26 11:30:00,53.41,53.52,53.4,53.41,93210.0,50.3965,50.5003,50.3871,50.3965,93210.0
2022-08-26 11:40:00,53.44,53.57,53.36,53.56,76100.0,50.4248,50.5475,50.3494,50.5381,76100.0
2022-08-26 11:50:00,53.56,53.62,53.42,53.47,55740.0,50.5381,50.5947,50.406,50.4532,55740.0
2022-08-26 12:00:00,53.47,53.47,53.33,53.39,57540.0,50.4532,50.4532,50.321,50.3777,57540.0
2022-08-26 12:10:00,53.35,53.37,53.27,53.31,66580.0,50.3399,50.3588,50.2644,50.3022,66580.0
2022-08-26 12:20:00,53.3,53.3,53.16,53.22,92440.0,50.2927,50.2927,50.1606,50.2173,92440.0
2022-08-26 12:30:00,53.2,53.2,53.12,53.16,56530.0,50.1984,50.1984,50.1229,50.1606,56530.0
2022-08-26 12:40:00,53.18,53.32,53.18,53.3,74750.0,50.1795,50.3116,50.1795,50.2927,74750.0
2022-08-26 12:50:00,53.31,53.38,53.25,53.36,59410.0,50.3022,50.3682,50.2456,50.3494,59410.0
2022-08-26 13:00:00,53.33,53.4,53.33,53.35,59280.0,50.321,50.3871,50.321,50.3399,59280.0
2022-08-26 13:10:00,53.34,53.36,53.29,53.29,36420.0,50.3305,50.3494,50.2833,50.2833,36420.0
2022-08-26 13:20:00,53.28,53.36,53.24,53.27,183810.0,50.2739,50.3494,50.2361,50.2644,183810.0
2022-08-26 13:30:00,53.22,53.22,53.14,53.16,29770.0,50.2173,50.2173,50.1418,50.1606,29770.0
2022-08-26 13:40:00,53.1,53.17,53.05,53.15,129990.0,50.104,50.1701,50.0568,50.1512,129990.0
2022-08-26 13:50:00,53.15,53.16,53.08,53.1,41100.0,50.1512,50.1606,50.0852,50.104,41100.0
2022-08-26 14:00:00,53.1,53.12,53.02,53.03,55830.0,50.104,50.1229,50.0285,50.038,55830.0
2022-08-26 14:10:00,53.02,53.03,52.93,52.94,90830.0,50.0285,50.038,49.9436,49.9531,90830.0
2022-08-26 14:20:00,52.96,53.02,52.95,52.98,26270.0,49.9719,50.0285,49.9625,49.9908,26270.0
2022-08-26 14:30:00,53.0,53.08,52.96,53.0,79010.0,50.0097,50.0852,49.9719,50.0097,79010.0
2022-08-26 14:40:00,52.98,53.02,52.94,52.94,298150.0,49.9908,50.0285,49.9531,49.9531,298150.0
2022-08-26 14:50:00,52.92,52.95,52.84,52.87,92320.0,49.9342,49.9625,49.8587,49.887,92320.0
2022-08-26 15:00:00,52.88,52.97,52.76,52.77,151530.0,49.8964,49.9814,49.7832,49.7926,151530.0
2022-08-26 15:10:00,52.78,52.83,52.7,52.77,374620.0,49.8021,49.8493,49.7266,49.7926,374620.0
2022-08-26 15:20:00,52.76,52.77,52.61,52.61,193010.0,49.7832,49.7926,49.6417,49.6417,193010.0
2022-08-26 15:30:00,52.6,52.63,52.49,52.49,405920.0,49.6322,49.6605,49.5284,49.5284,405920.0
2022-08-26 15:40:00,52.49,52.51,52.3,52.38,501750.0,49.5284,49.5473,49.3492,49.4247,501750.0
2022-08-26 15:50:00,52.38,52.49,52.0,52.07,2848390.0,49.4247,49.5284,49.0661,49.1321,2848390.0
2022-08-29 09:30:00,52.0,52.27,51.8,52.16,549440.0,49.0661,49.3209,48.8774,49.2171,549440.0
2022-08-29 09:40:00,52.13,52.21,51.9,52.05,264950.0,49.1888,49.2642,48.9717,49.1133,264950.0
2022-08-29 09:50:00,52.07,52.25,51.99,52.02,152520.0,49.1321,49.302,49.0567,49.085,152520.0
2022-08-29 10:00:00,51.95,51.98,51.8,51.83,234310.0,49.0189,49.0472,48.8774,48.9057,234310.0
2022-08-29 10:10:00,51.84,51.98,51.76,51.9,164230.0,48.9151,49.0472,48.8396,48.9717,164230.0
2022-08-29 10:20:00,51.93,52.01,51.89,51.89,157800.0,49.0,49.0755,48.9623,48.9623,157800.0
2022-08-29 10:30:00,51.87,51.88,51.41,51.42,211380.0,48.9434,48.9529,48.5094,48.5188,211380.0
2022-08-29 10:40:00,51.41,51.51,51.37,51.5,144300.0,48.5094,48.6037,48.4716,48.5943,144300.0
2022-08-29 10:50:00,51.51,51.55,51.2,51.24,231100.0,48.6037,48.6415,48.3112,48.349,231100.0
2022-08-29 11:00:00,51.23,51.46,51.23,51.35,174840.0,48.3395,48.5566,48.3395,48.4528,174840.0
2022-08-29 11:10:00,51.35,51.38,51.25,51.33,125810.0,48.4528,48.4811,48.3584,48.4339,125810.0
2022-08-29 11:20:00,51.34,51.46,51.32,51.4,117460.0,48.4433,48.5566,48.4245,48.4999,117460.0
2022-08-29 11:30:00,51.4,51.71,51.35,51.57,96370.0,48.4999,48.7925,48.4528,48.6604,96370.0
2022-08-29 11:40:00,51.55,51.55,51.36,51.48,69810.0,48.6415,48.6415,48.4622,48.5754,69810.0
2022-08-29 11:50:00,51.5,51.66,51.46,51.66,132980.0,48.5943,48.7453,48.5566,48.7453,132980.0
2022-08-29 12:00:00,51.63,51.78,51.62,51.76,100050.0,48.717,48.8585,48.7075,48.8396,100050.0
2022-08-29 12:10:00,51.77,51.88,51.74,51.85,73180.0,48.8491,48.9529,48.8208,48.9246,73180.0
2022-08-29 12:20:00,51.84,51.84,51.68,51.71,73020.0,48.9151,48.9151,48.7641,48.7925,73020.0
2022-08-29 12:30:00,51.72,51.72,51.61,51.69,34110.0,48.8019,48.8019,48.6981,48.7736,34110.0
2022-08-29 12:40:00,51.7,51.94,51.7,51.91,99400.0,48.783,49.0095,48.783,48.9812,99400.0
2022-08-29 12:50:00,51.9,52.0,51.89,51.89,65540.0,48.9717,49.0661,48.9623,48.9623,65540.0
2022-08-29 13:00:00,51.93,52.04,51.92,51.98,82370.0,49.0,49.1038,48.9906,49.0472,82370.0
2022-08-29 13:10:00,51.96,51.98,51.8,51.87,68530.0,49.0283,49.0472,48.8774,48.9434,68530.0
2022-08-29 13:20:00,51.87,51.88,51.78,51.83,71450.0,48.9434,48.9529,48.8585,48.9057,71450.0
2022-08-29 13:30:00,51.83,51.94,51.81,51.85,119530.0,48.9057,49.0095,48.8868,48.9246,119530.0
2022-08-29 13:40:00,51.89,52.03,51.85,51.87,97720.0,48.9623,49.0944,48.9246,48.9434,97720.0
2022-08-29 13:50:00,51.82,51.91,51.79,51.88,73540.0,48.8962,48.9812,48.8679,48.9529,73540.0
2022-08-29 14:00:00,51.87,51.87,51.77,51.8,68510.0,48.9434,48.9434,48.8491,48.8774,68510.0
2022-08-29 14:10:00,51.77,51.81,51.64,51.65,123030.0,48.8491,48.8868,48.7264,48.7358,123030.0
2022-08-29 14:20:00,51.64,51.73,51.63,51.69,78660.0,48.7264,48.8113,48.717,48.7736,78660.0
2022-08-29 14:30:00,51.7,51.79,51.69,51.72,51320.0,48.783,48.8679,48.7736,48.8019,51320.0
2022-08-29 14:40:00,51.74,51.77,51.7,51.71,71530.0,48.8208,48.8491,48.783,48.7925,71530.0
2022-08-29 14:50:00,51.71,51.72,51.58,51.68,150720.0,48.7925,48.8019,48.6698,48.7641,150720.0
2022-08-29 15:00:00,51.7,51.9,51.68,51.72,91440.0,48.783,48.9717,48.7641,48.8019,91440.0
2022-08-29 15:10:00,51.72,51.83,51.68,51.75,113870.0,48.8019,48.9057,48.7641,48.8302,113870.0
2022-08-29 15:20:00,51.72,51.76,51.65,51.68,124640.0,48.8019,48.8396,48.7358,48.7641,124640.0
2022-08-29 15:30:00,51.67,51.72,51.62,51.71,163770.0,48.7547,48.8019,48.7075,48.7925,163770.0
2022-08-29 15:40:00,51.7,51.78,51.61,51.65,222220.0,48.783,48.8585,48.6981,48.7358,222220.0
2022-08-29 15:50:00,51.65,51.65,51.33,51.41,1281740.0,48.7358,48.7358,48.4339,48.5094,1281740.0
2022-08-30 09:30:00,51.65,51.79,51.25,51.38,312570.0,48.7358,48.8679,48.3584,48.4811,312570.0
2022-08-30 09:40:00,51.39,51.54,51.11,51.35,152910.0,48.4905,48.632,48.2263,48.4528,152910.0
2022-08-30 09:50:00,51.36,51.36,51.04,51.04,142560.0,48.4622,48.4622,48.1603,48.1603,142560.0
2022-08-30 10:00:00,51.06,51.18,50.89,50.98,181820.0,48.1791,48.2924,48.0187,48.1036,181820.0
2022-08-30 10:10:00,50.98,50.98,50.87,50.94,126610.0,48.1036,48.1036,47.9998,48.0659,126610.0
2022-08-30 10:20:00,50.97,50.97,50.8,50.89,93100.0,48.0942,48.0942,47.9338,48.0187,93100.0
2022-08-30 10:30:00,50.89,50.93,50.54,50.55,227110.0,48.0187,48.0565,47.6885,47.6979,227110.0
2022-08-30 10:40:00,50.57,50.58,50.27,50.27,148910.0,47.7168,47.7262,47.4337,47.4337,148910.0
2022-08-30 10:50:00,50.27,50.57,50.24,50.57,222500.0,47.4337,47.7168,47.4054,47.7168,222500.0
2022-08-30 11:00:00,50.56,50.7,50.42,50.5,143450.0,47.7073,47.8394,47.5752,47.6507,143450.0
2022-08-30 11:10:00,50.48,50.73,50.35,50.7,136850.0,47.6319,47.8677,47.5092,47.8394,136850.0
2022-08-30 11:20:00,50.71,50.71,50.4,50.49,134260.0,47.8489,47.8489,47.5564,47.6413,134260.0
2022-08-30 11:30:00,50.43,50.61,50.42,50.42,99980.0,47.5847,47.7545,47.5752,47.5752,99980.0
2022-08-30 11:40:00,50.41,50.5,50.35,50.38,103160.0,47.5658,47.6507,47.5092,47.5375,103160.0
2022-08-30 11:50:00,50.37,50.55,50.35,50.45,114960.0,47.5281,47.6979,47.5092,47.6035,114960.0
2022-08-30 12:00:00,50.41,50.56,50.41,50.49,135470.0,47.5658,47.7073,47.5658,47.6413,135470.0
2022-08-30 12:10:00,50.47,50.65,50.44,50.51,137230.0,47.6224,47.7923,47.5941,47.6602,137230.0
2022-08-30 12:20:00,50.51,50.55,50.45,50.51,129030.0,47.6602,47.6979,47.6035,47.6602,129030.0
2022-08-30 12:30:00,50.52,50.52,50.39,50.49,107490.0,47.6696,47.6696,47.5469,47.6413,107490.0
2022-08-30 12:40:00,50.47,50.47,50.3,50.39,117900.0,47.6224,47.6224,47.462,47.5469,117900.0
2022-08-30 12:50:00,50.41,50.43,50.33,50.34,49970.0,47.5658,47.5847,47.4903,47.4997,49970.0
2022-08-30 13:00:00,50.34,50.37,50.26,50.27,93250.0,47.4997,47.5281,47.4243,47.4337,93250.0
2022-08-30 13:10:00,50.29,50.29,50.15,50.15,205520.0,47.4526,47.4526,47.3205,47.3205,205520.0
2022-08-30 13:20:00,50.15,50.23,50.14,50.22,142380.0,47.3205,47.396,47.311,47.3865,142380.0
2022-08-30 13:30:00,50.19,50.3,50.19,50.3,141220.0,47.3582,47.462,47.3582,47.462,141220.0
2022-08-30 13:40:00,50.3,50.3,50.15,50.3,148160.0,47.462,47.462,47.3205,47.462,148160.0
2022-08-30 13:50:00,50.31,50.41,50.29,50.34,129690.0,47.4714,47.5658,47.4526,47.4997,129690.0
2022-08-30 14:00:00,50.34,50.39,50.26,50.33,78160.0,47.4997,47.5469,47.4243,47.4903,78160.0
2022-08-30 14:10:00,50.32,50.37,50.27,50.31,82300.0,47.4809,47.5281,47.4337,47.4714,82300.0
2022-08-30 14:20:00,50.29,50.3,50.17,50.22,127890.0,47.4526,47.462,47.3393,47.3865,127890.0
2022-08-30 14:30:00,50.21,50.34,50.21,50.28,89150.0,47.3771,47.4997,47.3771,47.4431,89150.0
2022-08-30 14:40:00,50.31,50.32,50.19,50.27,48130.0,47.4714,47.4809,47.3582,47.4337,48130.0
2022-08-30 14:50:00,50.25,50.37,50.2,50.32,65070.0,47.4148,47.5281,47.3676,47.4809,65070.0
2022-08-30 15:00:00,50.32,50.55,50.28,50.55,111780.0,47.4809,47.6979,47.4431,47.6979,111780.0
2022-08-30 15:10:00,50.57,50.65,50.53,50.6,247230.0,47.7168,47.7923,47.679,47.7451,247230.0
2022-08-30 15:20:00,50.6,50.65,50.52,50.56,175950.0,47.7451,47.7923,47.6696,47.7073,175950.0
2022-08-30 15:30:00,50.56,50.57,50.44,50.57,162790.0,47.7073,47.7168,47.5941,47.7168,162790.0
2022-08-30 15:40:00,50.58,50.67,50.41,50.45,301100.0,47.7262,47.8111,47.5658,47.6035,301100.0
2022-08-30 15:50:00,50.45,50.72,50.4,50.66,1650810.0,47.6035,47.8583,47.5564,47.8017,1650810.0
2022-08-31 09:30:00,51.01,51.02,50.47,50.53,555820.0,48.1319,48.1414,47.6224,47.679,555820.0
2022-08-31 09:40:00,50.55,50.82,50.55,50.73,204730.0,47.6979,47.9527,47.6979,47.8677,204730.0
2022-08-31 09:50:00,50.75,50.81,50.48,50.51,176620.0,47.8866,47.9432,47.6319,47.6602,176620.0
2022-08-31 10:00:00,50.47,50.52,50.36,50.37,178590.0,47.6224,47.6696,47.5186,47.5281,178590.0
2022-08-31 10:10:00,50.38,50.55,50.13,50.27,203170.0,47.5375,47.6979,47.3016,47.4337,203170.0
2022-08-31 10:20:00,50.29,50.32,50.09,50.12,182640.0,47.4526,47.4809,47.2639,47.2922,182640.0
2022-08-31 10:30:00,50.14,50.17,49.9,49.91,272430.0,47.311,47.3393,47.0846,47.094,272430.0
2022-08-31 10:40:00,49.88,50.13,49.87,50.05,175760.0,47.0657,47.3016,47.0563,47.2261,175760.0
2022-08-31 10:50:00,50.03,50.04,49.86,49.9,178820.0,47.2072,47.2167,47.0468,47.0846,178820.0
2022-08-31 11:00:00,49.9,49.9,49.67,49.77,360900.0,47.0846,47.0846,46.8676,46.9619,360900.0
2022-08-31 11:10:00,49.78,49.85,49.65,49.84,303010.0,46.9713,47.0374,46.8487,47.028,303010.0
2022-08-31 11:20:00,49.83,49.98,49.82,49.9,183900.0,47.0185,47.1601,47.0091,47.0846,183900.0
2022-08-31 11:30:00,49.86,50.01,49.84,49.91,267170.0,47.0468,47.1884,47.028,47.094,267170.0
2022-08-31 11:40:00,49.9,50.05,49.87,49.96,69890.0,47.0846,47.2261,47.0563,47.1412,69890.0
2022-08-31 11:50:00,49.97,50.18,49.97,50.15,82730.0,47.1506,47.3488,47.1506,47.3205,82730.0
2022-08-31 12:00:00,50.13,50.15,50.0,50.11,209030.0,47.3016,47.3205,47.1789,47.2827,209030.0
2022-08-31 12:10:00,50.11,50.18,50.05,50.11,126330.0,47.2827,47.3488,47.2261,47.2827,126330.0
2022-08-31 12:20:00,50.09,50.12,50.02,50.04,76690.0,47.2639,47.2922,47.1978,47.2167,76690.0
2022-08-31 12:30:00,50.05,50.11,50.01,50.04,81730.0,47.2261,47.2827,47.1884,47.2167,81730.0
2022-08-31 12:40:00,50.04,50.04,49.91,49.98,95320.0,47.2167,47.2167,47.094,47.1601,95320.0
2022-08-31 12:50:00,49.98,49.98,49.86,49.93,88870.0,47.1601,47.1601,47.0468,47.1129,88870.0
2022-08-31 13:00:00,49.91,50.02,49.87,50.01,297360.0,47.094,47.1978,47.0563,47.1884,297360.0
2022-08-31 13:10:00,50.01,50.12,49.86,49.89,397040.0,47.1884,47.2922,47.0468,47.0751,397040.0
2022-08-31 13:20:00,49.89,49.91,49.77,49.83,203440.0,47.0751,47.094,46.9619,47.0185,203440.0
2022-08-31 13:30:00,49.84,49.87,49.74,49.77,78590.0,47.028,47.0563,46.9336,46.9619,78590.0
2022-08-31 13:40:00,49.76,49.85,49.72,49.82,144960.0,46.9525,47.0374,46.9147,47.0091,144960.0
2022-08-31 13:50:00,49.82,49.89,49.75,49.76,153170.0,47.0091,47.0751,46.943,46.9525,153170.0
2022-08-31 14:00:00,49.78,49.79,49.66,49.75,332820.0,46.9713,46.9808,46.8581,46.943,332820.0
2022-08-31 14:10:00,49.76,49.9,49.72,49.87,149320.0,46.9525,47.0846,46.9147,47.0563,149320.0
2022-08-31 14:20:00,49.87,49.99,49.8,49.95,176110.0,47.0563,47.1695,46.9902,47.1318,176110.0
2022-08-31 14:30:00,49.94,49.98,49.8,49.83,120180.0,47.1223,47.1601,46.9902,47.0185,120180.0
2022-08-31 14:40:00,49.8,49.84,49.71,49.82,77190.0,46.9902,47.028,46.9053,47.0091,77190.0
2022-08-31 14:50:00,49.8,49.85,49.78,49.85,73400.0,46.9902,47.0374,46.9713,47.0374,73400.0
2022-08-31 15:00:00,49.83,50.03,49.79,49.99,137880.0,47.0185,47.2072,46.9808,47.1695,137880.0
2022-08-31 15:10:00,49.97,50.3,49.97,50.17,213400.0,47.1506,47.462,47.1506,47.3393,213400.0
2022-08-31 15:20:00,50.16,50.16,50.02,50.1,176570.0,47.3299,47.3299,47.1978,47.2733,176570.0
2022-08-31 15:30:00,50.09,50.12,49.96,50.11,229240.0,47.2639,47.2922,47.1412,47.2827,229240.0
2022-08-31 15:40:00,50.11,50.27,50.03,50.16,288660.0,47.2827,47.4337,47.2072,47.3299,288660.0
2022-08-31 15:50:00,50.16,50.26,49.9,49.92,1831700.0,47.3299,47.4243,47.0846,47.1034,1831700.0
2022-09-01 09:30:00,49.15,49.15,48.63,48.64,827240.0,46.3769,46.3769,45.8862,45.8957,827240.0
2022-09-01 09:40:00,48.66,48.82,48.43,48.43,420400.0,45.9145,46.0655,45.6975,45.6975,420400.0
2022-09-01 09:50:00,48.41,48.63,48.23,48.61,330860.0,45.6786,45.8862,45.5088,45.8674,330860.0
2022-09-01 10:00:00,48.56,48.66,48.3,48.32,347850.0,45.8202,45.9145,45.5748,45.5937,347850.0
2022-09-01 10:10:00,48.3,48.35,48.16,48.24,279010.0,45.5748,45.622,45.4427,45.5182,279010.0
2022-09-01 10:20:00,48.26,48.6,48.26,48.55,207780.0,45.5371,45.8579,45.5371,45.8107,207780.0
2022-09-01 10:30:00,48.55,48.71,48.46,48.5,371240.0,45.8107,45.9617,45.7258,45.7636,371240.0
2022-09-01 10:40:00,48.51,48.54,48.32,48.35,373560.0,45.773,45.8013,45.5937,45.622,373560.0
2022-09-01 10:50:00,48.34,48.44,48.16,48.16,442810.0,45.6126,45.707,45.4427,45.4427,442810.0
2022-09-01 11:00:00,48.16,48.26,48.08,48.14,540000.0,45.4427,45.5371,45.3673,45.4239,540000.0
2022-09-01 11:10:00,48.16,48.38,48.16,48.28,306580.0,45.4427,45.6503,45.4427,45.556,306580.0
2022-09-01 11:20:00,48.3,48.31,48.12,48.14,191840.0,45.5748,45.5843,45.405,45.4239,191840.0
2022-09-01 11:30:00,48.14,48.47,48.12,48.33,282240.0,45.4239,45.7353,45.405,45.6032,282240.0
2022-09-01 11:40:00,48.37,48.38,48.16,48.27,192670.0,45.6409,45.6503,45.4427,45.5465,192670.0
2022-09-01 11:50:00,48.29,48.39,48.21,48.28,278900.0,45.5654,45.6598,45.4899,45.556,278900.0
2022-09-01 12:00:00,48.3,48.39,48.23,48.38,120240.0,45.5748,45.6598,45.5088,45.6503,120240.0
2022-09-01 12:10:00,48.36,48.4,48.27,48.32,133060.0,45.6315,45.6692,45.5465,45.5937,133060.0
2022-09-01 12:20:00,48.32,48.42,48.18,48.36,280270.0,45.5937,45.6881,45.4616,45.6315,280270.0
2022-09-01 12:30:00,48.32,48.4,48.23,48.25,170920.0,45.5937,45.6692,45.5088,45.5277,170920.0
2022-09-01 12:40:00,48.26,48.39,48.22,48.38,421890.0,45.5371,45.6598,45.4994,45.6503,421890.0
2022-09-01 12:50:00,48.4,48.41,48.3,48.38,263870.0,45.6692,45.6786,45.5748,45.6503,263870.0
2022-09-01 13:00:00,48.38,48.64,48.35,48.64,215040.0,45.6503,45.8957,45.622,45.8957,215040.0
2022-09-01 13:10:00,48.63,48.78,48.61,48.63,132910.0,45.8862,46.0278,45.8674,45.8862,132910.0
2022-09-01 13:20:00,48.62,48.87,48.6,48.82,180930.0,45.8768,46.1127,45.8579,46.0655,180930.0
2022-09-01 13:30:00,48.83,48.89,48.73,48.76,173770.0,46.0749,46.1316,45.9806,46.0089,173770.0
2022-09-01 13:40:00,48.76,48.77,48.57,48.63,175710.0,46.0089,46.0183,45.8296,45.8862,175710.0
2022-09-01 13:50:00,48.64,48.67,48.47,48.48,266170.0,45.8957,45.924,45.7353,45.7447,266170.0
2022-09-01 14:00:00,48.48,48.69,48.46,48.58,401900.0,45.7447,45.9428,45.7258,45.8391,401900.0
2022-09-01 14:10:00,48.61,48.78,48.54,48.77,175530.0,45.8674,46.0278,45.8013,46.0183,175530.0
2022-09-01 14:20:00,48.77,49.0,48.77,48.91,234580.0,46.0183,46.2354,46.0183,46.1504,234580.0
2022-09-01 14:30:00,48.94,49.16,48.94,49.05,203760.0,46.1787,46.3863,46.1787,46.2825,203760.0
2022-09-01 14:40:00,49.05,49.06,48.94,49.0,285430.0,46.2825,46.292,46.1787,46.2354,285430.0
2022-09-01 14:50:00,48.99,49.1,48.96,49.01,231240.0,46.2259,46.3297,46.1976,46.2448,231240.0
2022-09-01 15:00:00,49.02,49.16,48.96,49.12,828050.0,46.2542,46.3863,46.1976,46.3486,828050.0
2022-09-01 15:10:00,49.13,49.25,49.03,49.04,486850.0,46.358,46.4712,46.2637,46.2731,486850.0
2022-09-01 15:20:00,49.05,49.09,48.93,48.95,393250.0,46.2825,46.3203,46.1693,46.1882,393250.0
2022-09-01 15:30:00,48.94,49.0,48.88,48.92,278260.0,46.1787,46.2354,46.1221,46.1599,278260.0
2022-09-01 15:40:00,48.92,48.97,48.82,48.93,306660.0,46.1599,46.207,46.0655,46.1693,306660.0
2022-09-01 15:50:00,48.94,49.33,48.92,49.21,1602860.0,46.1787,46.5467,46.1599,46.4335,1602860.0
2022-09-02 09:30:00,51.84,51.98,50.35,50.76,1893960.0,48.9151,49.0472,47.5092,47.8961,1893960.0
2022-09-02 09:40:00,50.81,50.94,50.65,50.9,928350.0,47.9432,48.0659,47.7923,48.0282,928350.0
2022-09-02 09:50:00,50.89,51.26,50.87,51.21,1071580.0,48.0187,48.3678,47.9998,48.3207,1071580.0
2022-09-02 10:00:00,51.24,51.28,50.9,51.23,957410.0,48.349,48.3867,48.0282,48.3395,957410.0
2022-09-02 10:10:00,51.23,51.55,51.19,51.35,956340.0,48.3395,48.6415,48.3018,48.4528,956340.0
2022-09-02 10:20:00,51.38,51.38,51.1,51.17,410050.0,48.4811,48.4811,48.2169,48.2829,410050.0
2022-09-02 10:30:00,51.16,51.6,51.16,51.59,522590.0,48.2735,48.6887,48.2735,48.6792,522590.0
2022-09-02 10:40:00,51.58,51.61,51.46,51.55,470420.0,48.6698,48.6981,48.5566,48.6415,470420.0
2022-09-02 10:50:00,51.58,51.62,51.17,51.43,464780.0,48.6698,48.7075,48.2829,48.5283,464780.0
2022-09-02 11:00:00,51.41,51.47,51.31,51.37,349570.0,48.5094,48.566,48.415,48.4716,349570.0
2022-09-02 11:10:00,51.39,51.49,51.31,51.41,294140.0,48.4905,48.5849,48.415,48.5094,294140.0
2022-09-02 11:20:00,51.41,51.43,51.32,51.4,193130.0,48.5094,48.5283,48.4245,48.4999,193130.0
2022-09-02 11:30:00,51.36,51.54,51.32,51.53,313580.0,48.4622,48.632,48.4245,48.6226,313580.0
2022-09-02 11:40:00,51.54,51.55,51.32,51.46,186550.0,48.632,48.6415,48.4245,48.5566,186550.0
2022-09-02 11:50:00,51.5,51.55,51.42,51.48,170480.0,48.5943,48.6415,48.5188,48.5754,170480.0
2022-09-02 12:00:00,51.48,51.48,51.34,51.39,135810.0,48.5754,48.5754,48.4433,48.4905,135810.0
2022-09-02 12:10:00,51.37,51.39,51.11,51.13,419800.0,48.4716,48.4905,48.2263,48.2452,419800.0
2022-09-02 12:20:00,51.13,51.15,50.73,50.79,647200.0,48.2452,48.264,47.8677,47.9244,647200.0
2022-09-02 12:30:00,50.8,50.85,50.58,50.7,610130.0,47.9338,47.981,47.7262,47.8394,610130.0
2022-09-02 12:40:00,50.7,50.75,50.51,50.56,416650.0,47.8394,47.8866,47.6602,47.7073,416650.0
2022-09-02 12:50:00,50.52,50.64,50.31,50.63,493640.0,47.6696,47.7828,47.4714,47.7734,493640.0
2022-09-02 13:00:00,50.59,50.6,50.18,50.27,493720.0,47.7356,47.7451,47.3488,47.4337,493720.0
2022-09-02 13:10:00,50.24,50.46,50.2,50.36,580230.0,47.4054,47.613,47.3676,47.5186,580230.0
2022-09-02 13:20:00,50.3,50.32,50.05,50.09,673630.0,47.462,47.4809,47.2261,47.2639,673630.0
2022-09-02 13:30:00,50.09,50.23,50.05,50.12,318390.0,47.2639,47.396,47.2261,47.2922,318390.0
2022-09-02 13:40:00,50.09,50.3,50.03,50.03,456070.0,47.2639,47.462,47.2072,47.2072,456070.0
2022-09-02 13:50:00,50.03,50.06,49.91,49.95,470910.0,47.2072,47.2355,47.094,47.1318,470910.0
2022-09-02 14:00:00,49.94,50.14,49.92,50.12,331080.0,47.1223,47.311,47.1034,47.2922,331080.0
2022-09-02 14:10:00,50.08,50.18,50.0,50.05,432810.0,47.2544,47.3488,47.1789,47.2261,432810.0
2022-09-02 14:20:00,50.1,50.33,50.05,50.32,347890.0,47.2733,47.4903,47.2261,47.4809,347890.0
2022-09-02 14:30:00,50.3,50.39,50.17,50.27,461130.0,47.462,47.5469,47.3393,47.4337,461130.0
2022-09-02 14:40:00,50.26,50.3,50.15,50.21,183400.0,47.4243,47.462,47.3205,47.3771,183400.0
2022-09-02 14:50:00,50.22,50.24,50.04,50.1,241910.0,47.3865,47.4054,47.2167,47.2733,241910.0
2022-09-02 15:00:00,50.09,50.35,50.06,50.26,353450.0,47.2639,47.5092,47.2355,47.4243,353450.0
2022-09-02 15:10:00,50.27,50.29,50.12,50.18,262290.0,47.4337,47.4526,47.2922,47.3488,262290.0
2022-09-02 15:20:00,50.18,50.26,50.0,50.13,399450.0,47.3488,47.4243,47.1789,47.3016,399450.0
2022-09-02 15:30:00,50.13,50.15,49.83,49.9,370080.0,47.3016,47.3205,47.0185,47.0846,370080.0
2022-09-02 15:40:00,49.92,50.01,49.87,49.98,585940.0,47.1034,47.1884,47.0563,47.1601,585940.0
2022-09-02 15:50:00,50.01,50.23,49.96,50.01,1693250.0,47.1884,47.396,47.1412,47.1884,1693250.0
2022-09-06 09:30:00,49.85,50.08,49.72,49.73,698510.0,47.0374,47.2544,46.9147,46.9242,698510.0
2022-09-06 09:40:00,49.74,49.91,49.7,49.74,228480.0,46.9336,47.094,46.8959,46.9336,228480.0
2022-09-06 09:50:00,49.69,49.71,49.51,49.7,491950.0,46.8864,46.9053,46.7166,46.8959,491950.0
2022-09-06 10:00:00,49.69,49.73,49.08,49.13,780480.0,46.8864,46.9242,46.3108,46.358,780480.0
2022-09-06 10:10:00,49.11,49.32,49.04,49.32,328610.0,46.3391,46.5373,46.2731,46.5373,328610.0
2022-09-06 10:20:00,49.31,49.59,49.29,49.41,390140.0,46.5279,46.7921,46.509,46.6222,390140.0
2022-09-06 10:30:00,49.42,49.73,49.27,49.73,364450.0,46.6317,46.9242,46.4901,46.9242,364450.0
2022-09-06 10:40:00,49.83,49.92,49.69,49.8,226410.0,47.0185,47.1034,46.8864,46.9902,226410.0
2022-09-06 10:50:00,49.81,50.15,49.81,50.05,336890.0,46.9997,47.3205,46.9997,47.2261,336890.0
2022-09-06 11:00:00,50.04,50.26,50.01,50.15,294500.0,47.2167,47.4243,47.1884,47.3205,294500.0
2022-09-06 11:10:00,50.17,50.19,50.07,50.14,376750.0,47.3393,47.3582,47.245,47.311,376750.0
2022-09-06 11:20:00,50.14,50.23,49.91,49.94,223840.0,47.311,47.396,47.094,47.1223,223840.0
2022-09-06 11:30:00,49.96,50.2,49.94,50.19,157360.0,47.1412,47.3676,47.1223,47.3582,157360.0
2022-09-06 11:40:00,50.21,50.4,50.13,50.16,218850.0,47.3771,47.5564,47.3016,47.3299,218850.0
2022-09-06 11:50:00,50.19,50.35,50.17,50.3,277710.0,47.3582,47.5092,47.3393,47.462,277710.0
2022-09-06 12:00:00,50.31,50.34,50.01,50.01,210080.0,47.4714,47.4997,47.1884,47.1884,210080.0
2022-09-06 12:10:00,50.02,50.06,49.88,49.89,253400.0,47.1978,47.2355,47.0657,47.0751,253400.0
2022-09-06 12:20:00,49.9,49.92,49.73,49.88,309240.0,47.0846,47.1034,46.9242,47.0657,309240.0
2022-09-06 12:30:00,49.88,49.94,49.85,49.86,258730.0,47.0657,47.1223,47.0374,47.0468,258730.0
2022-09-06 12:40:00,49.88,50.07,49.82,50.05,225000.0,47.0657,47.245,47.0091,47.2261,225000.0
2022-09-06 12:50:00,50.07,50.08,49.97,49.97,127740.0,47.245,47.2544,47.1506,47.1506,127740.0
2022-09-06 13:00:00,50.01,50.01,49.71,49.71,244490.0,47.1884,47.1884,46.9053,46.9053,244490.0
2022-09-06 13:10:00,49.73,49.78,49.64,49.76,313470.0,46.9242,46.9713,46.8392,46.9525,313470.0
2022-09-06 13:20:00,49.77,49.78,49.63,49.63,120320.0,46.9619,46.9713,46.8298,46.8298,120320.0
2022-09-06 13:30:00,49.64,49.76,49.61,49.7,167520.0,46.8392,46.9525,46.8109,46.8959,167520.0
2022-09-06 13:40:00,49.67,49.7,49.56,49.56,170590.0,46.8676,46.8959,46.7638,46.7638,170590.0
2022-09-06 13:50:00,49.56,49.72,49.51,49.7,267470.0,46.7638,46.9147,46.7166,46.8959,267470.0
2022-09-06 14:00:00,49.71,49.86,49.7,49.81,372990.0,46.9053,47.0468,46.8959,46.9997,372990.0
2022-09-06 14:10:00,49.83,50.0,49.8,49.95,394440.0,47.0185,47.1789,46.9902,47.1318,394440.0
2022-09-06 14:20:00,49.96,50.0,49.9,49.97,192130.0,47.1412,47.1789,47.0846,47.1506,192130.0
2022-09-06 14:30:00,49.97,50.01,49.84,49.88,281520.0,47.1506,47.1884,47.028,47.0657,281520.0
2022-09-06 14:40:00,49.89,49.95,49.82,49.95,182370.0,47.0751,47.1318,47.0091,47.1318,182370.0
2022-09-06 14:50:00,49.94,49.95,49.75,49.82,265710.0,47.1223,47.1318,46.943,47.0091,265710.0
2022-09-06 15:00:00,49.82,49.95,49.74,49.92,233110.0,47.0091,47.1318,46.9336,47.1034,233110.0
2022-09-06 15:10:00,49.93,50.08,49.89,49.96,192520.0,47.1129,47.2544,47.0751,47.1412,192520.0
2022-09-06 15:20:00,49.95,50.03,49.78,49.99,264470.0,47.1318,47.2072,46.9713,47.1695,264470.0
2022-09-06 15:30:00,49.97,49.98,49.78,49.9,350880.0,47.1506,47.1601,46.9713,47.0846,350880.0
2022-09-06 15:40:00,49.9,50.08,49.89,50.03,403060.0,47.0846,47.2544,47.0751,47.2072,403060.0
2022-09-06 15:50:00,50.01,50.01,49.76,49.82,1372790.0,47.1884,47.1884,46.9525,47.0091,1372790.0
2022-09-07 09:30:00,50.29,50.36,50.1,50.34,399080.0,47.4526,47.5186,47.2733,47.4997,399080.0
2022-09-07 09:40:00,50.32,50.32,49.99,50.04,287340.0,47.4809,47.4809,47.1695,47.2167,287340.0
2022-09-07 09:50:00,50.07,50.19,50.01,50.07,258560.0,47.245,47.3582,47.1884,47.245,258560.0
2022-09-07 10:00:00,50.07,50.2,49.94,50.1,183390.0,47.245,47.3676,47.1223,47.2733,183390.0
2022-09-07 10:10:00,50.15,50.19,49.92,50.06,202170.0,47.3205,47.3582,47.1034,47.2355,202170.0
2022-09-07 10:20:00,50.05,50.09,49.91,50.06,163650.0,47.2261,47.2639,47.094,47.2355,163650.0
2022-09-07 10:30:00,50.07,50.18,50.05,50.15,187820.0,47.245,47.3488,47.2261,47.3205,187820.0
2022-09-07 10:40:00,50.16,50.2,50.05,50.08,133720.0,47.3299,47.3676,47.2261,47.2544,133720.0
2022-09-07 10:50:00,50.09,50.13,50.0,50.1,131880.0,47.2639,47.3016,47.1789,47.2733,131880.0
2022-09-07 11:00:00,50.11,50.23,50.0,50.21,126910.0,47.2827,47.396,47.1789,47.3771,126910.0
2022-09-07 11:10:00,50.2,50.36,50.2,50.29,145490.0,47.3676,47.5186,47.3676,47.4526,145490.0
2022-09-07 11:20:00,50.3,50.38,50.24,50.27,331670.0,47.462,47.5375,47.4054,47.4337,331670.0
2022-09-07 11:30:00,50.29,50.4,50.28,50.34,199140.0,47.4526,47.5564,47.4431,47.4997,199140.0
2022-09-07 11:40:00,50.33,50.42,50.26,50.41,118550.0,47.4903,47.5752,47.4243,47.5658,118550.0
2022-09-07 11:50:00,50.41,50.42,50.32,50.36,148020.0,47.5658,47.5752,47.4809,47.5186,148020.0
2022-09-07 12:00:00,50.36,50.4,50.22,50.29,275980.0,47.5186,47.5564,47.3865,47.4526,275980.0
2022-09-07 12:10:00,50.29,50.29,50.09,50.13,108320.0,47.4526,47.4526,47.2639,47.3016,108320.0
2022-09-07 12:20:00,50.12,50.15,50.03,50.07,106590.0,47.2922,47.3205,47.2072,47.245,106590.0
2022-09-07 12:30:00,50.08,50.15,50.04,50.15,98990.0,47.2544,47.3205,47.2167,47.3205,98990.0
2022-09-07 12:40:00,50.17,50.26,50.13,50.17,142570.0,47.3393,47.4243,47.3016,47.3393,142570.0
2022-09-07 12:50:00,50.14,50.2,50.13,50.17,90020.0,47.311,47.3676,47.3016,47.3393,90020.0
2022-09-07 13:00:00,50.18,50.32,50.16,50.31,150960.0,47.3488,47.4809,47.3299,47.4714,150960.0
2022-09-07 13:10:00,50.29,50.34,50.27,50.28,45070.0,47.4526,47.4997,47.4337,47.4431,45070.0
2022-09-07 13:20:00,50.3,50.34,50.14,50.17,126970.0,47.462,47.4997,47.311,47.3393,126970.0
2022-09-07 13:30:00,50.2,50.34,50.17,50.34,72750.0,47.3676,47.4997,47.3393,47.4997,72750.0
2022-09-07 13:40:00,50.33,50.45,50.28,50.43,90650.0,47.4903,47.6035,47.4431,47.5847,90650.0
2022-09-07 13:50:00,50.45,50.49,50.37,50.4,88210.0,47.6035,47.6413,47.5281,47.5564,88210.0
2022-09-07 14:00:00,50.42,50.63,50.41,50.5,77020.0,47.5752,47.7734,47.5658,47.6507,77020.0
2022-09-07 14:10:00,50.5,50.52,50.43,50.44,78520.0,47.6507,47.6696,47.5847,47.5941,78520.0
2022-09-07 14:20:00,50.44,50.55,50.42,50.55,158200.0,47.5941,47.6979,47.5752,47.6979,158200.0
2022-09-07 14:30:00,50.52,50.65,50.51,50.61,72040.0,47.6696,47.7923,47.6602,47.7545,72040.0
2022-09-07 14:40:00,50.6,50.68,50.59,50.65,117960.0,47.7451,47.8206,47.7356,47.7923,117960.0
2022-09-07 14:50:00,50.65,50.72,50.59,50.7,131700.0,47.7923,47.8583,47.7356,47.8394,131700.0
2022-09-07 15:00:00,50.68,50.77,50.65,50.77,131680.0,47.8206,47.9055,47.7923,47.9055,131680.0
2022-09-07 15:10:00,50.77,50.78,50.69,50.74,271680.0,47.9055,47.9149,47.83,47.8772,271680.0
2022-09-07 15:20:00,50.72,50.94,50.72,50.91,565290.0,47.8583,48.0659,47.8583,48.0376,565290.0
2022-09-07 15:30:00,50.91,50.92,50.62,50.66,529530.0,48.0376,48.047,47.764,47.8017,529530.0
2022-09-07 15:40:00,50.66,50.73,50.56,50.67,372810.0,47.8017,47.8677,47.7073,47.8111,372810.0
2022-09-07 15:50:00,50.65,50.8,50.48,50.51,1079930.0,47.7923,47.9338,47.6319,47.6602,1079930.0
2022-09-08 09:30:00,50.35,50.38,49.87,50.07,396150.0,47.5092,47.5375,47.0563,47.245,396150.0
2022-09-08 09:40:00,50.07,50.31,50.0,50.19,146160.0,47.245,47.4714,47.1789,47.3582,146160.0
2022-09-08 09:50:00,50.23,50.49,50.14,50.45,219700.0,47.396,47.6413,47.311,47.6035,219700.0
2022-09-08 10:00:00,50.47,50.47,50.11,50.3,212520.0,47.6224,47.6224,47.2827,47.462,212520.0
2022-09-08 10:10:00,50.3,50.5,50.21,50.48,100020.0,47.462,47.6507,47.3771,47.6319,100020.0
2022-09-08 10:20:00,50.51,50.64,50.34,50.37,136360.0,47.6602,47.7828,47.4997,47.5281,136360.0
2022-09-08 10:30:00,50.36,50.63,50.36,50.6,90510.0,47.5186,47.7734,47.5186,47.7451,90510.0
2022-09-08 10:40:00,50.59,50.69,50.56,50.66,98520.0,47.7356,47.83,47.7073,47.8017,98520.0
2022-09-08 10:50:00,50.65,50.87,50.57,50.86,88890.0,47.7923,47.9998,47.7168,47.9904,88890.0
2022-09-08 11:00:00,50.89,51.11,50.89,51.05,290690.0,48.0187,48.2263,48.0187,48.1697,290690.0
2022-09-08 11:10:00,51.05,51.18,51.03,51.17,117480.0,48.1697,48.2924,48.1508,48.2829,117480.0
2022-09-08 11:20:00,51.16,51.27,51.16,51.21,201120.0,48.2735,48.3773,48.2735,48.3207,201120.0
2022-09-08 11:30:00,51.23,51.27,51.11,51.11,123770.0,48.3395,48.3773,48.2263,48.2263,123770.0
2022-09-08 11:40:00,51.09,51.12,50.98,50.99,116430.0,48.2074,48.2357,48.1036,48.1131,116430.0
2022-09-08 11:50:00,50.98,51.07,50.95,51.03,76300.0,48.1036,48.1886,48.0753,48.1508,76300.0
2022-09-08 12:00:00,51.03,51.07,50.4,50.49,283370.0,48.1508,48.1886,47.5564,47.6413,283370.0
2022-09-08 12:10:00,50.45,50.56,50.32,50.49,223190.0,47.6035,47.7073,47.4809,47.6413,223190.0
2022-09-08 12:20:00,50.48,50.53,50.39,50.52,218180.0,47.6319,47.679,47.5469,47.6696,218180.0
2022-09-08 12:30:00,50.5,50.68,50.49,50.61,180600.0,47.6507,47.8206,47.6413,47.7545,180600.0
2022-09-08 12:40:00,50.6,50.8,50.58,50.67,129370.0,47.7451,47.9338,47.7262,47.8111,129370.0
2022-09-08 12:50:00,50.7,50.77,50.7,50.74,121150.0,47.8394,47.9055,47.8394,47.8772,121150.0
2022-09-08 13:00:00,50.74,50.76,50.63,50.75,219300.0,47.8772,47.8961,47.7734,47.8866,219300.0
2022-09-08 13:10:00,50.75,51.03,50.75,50.99,198240.0,47.8866,48.1508,47.8866,48.1131,198240.0
2022-09-08 13:20:00,51.01,51.03,50.95,50.99,78710.0,48.1319,48.1508,48.0753,48.1131,78710.0
2022-09-08 13:30:00,50.99,51.11,50.93,51.06,96180.0,48.1131,48.2263,48.0565,48.1791,96180.0
2022-09-08 13:40:00,51.07,51.18,51.07,51.14,200910.0,48.1886,48.2924,48.1886,48.2546,200910.0
2022-09-08 13:50:00,51.14,51.18,50.94,51.02,154540.0,48.2546,48.2924,48.0659,48.1414,154540.0
2022-09-08 14:00:00,51.03,51.08,50.97,50.97,90050.0,48.1508,48.198,48.0942,48.0942,90050.0
2022-09-08 14:10:00,51.0,51.06,50.92,51.05,105590.0,48.1225,48.1791,48.047,48.1697,105590.0
2022-09-08 14:20:00,51.04,51.05,50.97,51.04,95980.0,48.1603,48.1697,48.0942,48.1603,95980.0
2022-09-08 14:30:00,51.0,51.12,51.0,51.11,72070.0,48.1225,48.2357,48.1225,48.2263,72070.0
2022-09-08 14:40:00,51.1,51.14,50.87,50.91,89370.0,48.2169,48.2546,47.9998,48.0376,89370.0
2022-09-08 14:50:00,50.89,50.98,50.85,50.91,79230.0,48.0187,48.1036,47.981,48.0376,79230.0
2022-09-08 15:00:00,50.92,50.95,50.8,50.91,124960.0,48.047,48.0753,47.9338,48.0376,124960.0
2022-09-08 15:10:00,50.88,50.97,50.85,50.95,69530.0,48.0093,48.0942,47.981,48.0753,69530.0
2022-09-08 15:20:00,50.97,50.99,50.91,50.91,84080.0,48.0942,48.1131,48.0376,48.0376,84080.0
2022-09-08 15:30:00,50.91,50.97,50.85,50.91,201260.0,48.0376,48.0942,47.981,48.0376,201260.0
2022-09-08 15:40:00,50.9,50.91,50.77,50.84,163270.0,48.0282,48.0376,47.9055,47.9715,163270.0
2022-09-08 15:50:00,50.84,51.23,50.84,51.2,1080140.0,47.9715,48.3395,47.9715,48.3112,1080140.0
2022-09-09 09:30:00,51.54,52.04,51.54,51.69,543940.0,48.632,49.1038,48.632,48.7736,543940.0
2022-09-09 09:40:00,51.71,51.88,51.69,51.74,218010.0,48.7925,48.9529,48.7736,48.8208,218010.0
2022-09-09 09:50:00,51.76,51.92,51.69,51.92,181120.0,48.8396,48.9906,48.7736,48.9906,181120.0
2022-09-09 10:00:00,51.89,52.26,51.87,52.19,392490.0,48.9623,49.3114,48.9434,49.2454,392490.0
2022-09-09 10:10:00,52.18,52.21,51.97,51.98,133350.0,49.2359,49.2642,49.0378,49.0472,133350.0
2022-09-09 10:20:00,52.04,52.1,51.86,51.96,121650.0,49.1038,49.1604,48.934,49.0283,121650.0
2022-09-09 10:30:00,52.0,52.11,51.91,52.06,181080.0,49.0661,49.1699,48.9812,49.1227,181080.0
2022-09-09 10:40:00,52.06,52.15,52.04,52.14,210000.0,49.1227,49.2076,49.1038,49.1982,210000.0
2022-09-09 10:50:00,52.13,52.28,52.12,52.28,389190.0,49.1888,49.3303,49.1793,49.3303,389190.0
2022-09-09 11:00:00,52.27,52.36,52.19,52.32,482390.0,49.3209,49.4058,49.2454,49.368,482390.0
2022-09-09 11:10:00,52.31,52.45,52.29,52.32,399720.0,49.3586,49.4907,49.3397,49.368,399720.0
2022-09-09 11:20:00,52.31,52.49,52.27,52.46,341460.0,49.3586,49.5284,49.3209,49.5001,341460.0
2022-09-09 11:30:00,52.47,52.59,52.45,52.54,310770.0,49.5096,49.6228,49.4907,49.5756,310770.0
2022-09-09 11:40:00,52.52,52.6,52.48,52.51,131120.0,49.5568,49.6322,49.519,49.5473,131120.0
2022-09-09 11:50:00,52.51,52.51,52.43,52.45,166430.0,49.5473,49.5473,49.4718,49.4907,166430.0
2022-09-09 12:00:00,52.45,52.49,52.33,52.39,104010.0,49.4907,49.5284,49.3775,49.4341,104010.0
2022-09-09 12:10:00,52.4,52.42,52.29,52.37,97920.0,49.4435,49.4624,49.3397,49.4152,97920.0
2022-09-09 12:20:00,52.35,52.37,52.18,52.31,113810.0,49.3963,49.4152,49.2359,49.3586,113810.0
2022-09-09 12:30:00,52.32,52.38,52.29,52.36,73740.0,49.368,49.4247,49.3397,49.4058,73740.0
2022-09-09 12:40:00,52.36,52.41,52.32,52.41,107740.0,49.4058,49.453,49.368,49.453,107740.0
2022-09-09 12:50:00,52.39,52.42,52.28,52.33,76160.0,49.4341,49.4624,49.3303,49.3775,76160.0
2022-09-09 13:00:00,52.32,52.38,52.25,52.38,89390.0,49.368,49.4247,49.302,49.4247,89390.0
2022-09-09 13:10:00,52.36,52.47,52.36,52.38,109230.0,49.4058,49.5096,49.4058,49.4247,109230.0
2022-09-09 13:20:00,52.36,52.43,52.35,52.39,78220.0,49.4058,49.4718,49.3963,49.4341,78220.0
2022-09-09 13:30:00,52.42,52.47,52.39,52.45,59810.0,49.4624,49.5096,49.4341,49.4907,59810.0
2022-09-09 13:40:00,52.44,52.44,52.25,52.37,69040.0,49.4813,49.4813,49.302,49.4152,69040.0
2022-09-09 13:50:00,52.39,52.39,52.34,52.37,98530.0,49.4341,49.4341,49.3869,49.4152,98530.0
2022-09-09 14:00:00,52.36,52.36,52.28,52.3,83300.0,49.4058,49.4058,49.3303,49.3492,83300.0
2022-09-09 14:10:00,52.3,52.38,52.27,52.35,43000.0,49.3492,49.4247,49.3209,49.3963,43000.0
2022-09-09 14:20:00,52.34,52.4,52.32,52.36,53930.0,49.3869,49.4435,49.368,49.4058,53930.0
2022-09-09 14:30:00,52.37,52.37,52.21,52.27,149070.0,49.4152,49.4152,49.2642,49.3209,149070.0
2022-09-09 14:40:00,52.26,52.28,52.18,52.18,116330.0,49.3114,49.3303,49.2359,49.2359,116330.0
2022-09-09 14:50:00,52.18,52.23,52.14,52.22,68960.0,49.2359,49.2831,49.1982,49.2737,68960.0
2022-09-09 15:00:00,52.22,52.34,52.19,52.27,115330.0,49.2737,49.3869,49.2454,49.3209,115330.0
2022-09-09 15:10:00,52.27,52.39,52.27,52.39,151300.0,49.3209,49.4341,49.3209,49.4341,151300.0
2022-09-09 15:20:00,52.38,52.39,52.3,52.34,170180.0,49.4247,49.4341,49.3492,49.3869,170180.0
2022-09-09 15:30:00,52.34,52.36,52.26,52.31,184150.0,49.3869,49.4058,49.3114,49.3586,184150.0
2022-09-09 15:40:00,52.3,52.35,52.25,52.28,315500.0,49.3492,49.3963,49.302,49.3303,315500.0
2022-09-09 15:50:00,52.27,52.51,52.2,52.22,1269090.0,49.3209,49.5473,49.2548,49.2737,1269090.0
2022-09-12 09:30:00,52.68,52.8,52.49,52.64,683320.0,49.7077,49.821,49.5284,49.67,683320.0
2022-09-12 09:40:00,52.66,52.87,52.61,52.87,195510.0,49.6889,49.887,49.6417,49.887,195510.0
2022-09-12 09:50:00,52.84,53.1,52.75,53.1,196110.0,49.8587,50.104,49.7738,50.104,196110.0
2022-09-12 10:00:00,53.09,53.12,52.94,52.97,197680.0,50.0946,50.1229,49.9531,49.9814,197680.0
2022-09-12 10:10:00,52.99,53.13,52.87,53.08,83460.0,50.0002,50.1323,49.887,50.0852,83460.0
2022-09-12 10:20:00,53.09,53.1,52.92,52.96,189580.0,50.0946,50.104,49.9342,49.9719,189580.0
2022-09-12 10:30:00,52.96,52.97,52.87,52.96,150650.0,49.9719,49.9814,49.887,49.9719,150650.0
2022-09-12 10:40:00,52.97,52.98,52.85,52.92,103670.0,49.9814,49.9908,49.8681,49.9342,103670.0
2022-09-12 10:50:00,52.94,52.96,52.82,52.85,124150.0,49.9531,49.9719,49.8398,49.8681,124150.0
2022-09-12 11:00:00,52.84,52.87,52.76,52.78,194310.0,49.8587,49.887,49.7832,49.8021,194310.0
2022-09-12 11:10:00,52.78,52.86,52.77,52.86,179870.0,49.8021,49.8776,49.7926,49.8776,179870.0
2022-09-12 11:20:00,52.85,52.96,52.82,52.95,79440.0,49.8681,49.9719,49.8398,49.9625,79440.0
2022-09-12 11:30:00,52.94,52.97,52.81,52.86,116400.0,49.9531,49.9814,49.8304,49.8776,116400.0
2022-09-12 11:40:00,52.86,52.9,52.74,52.78,133440.0,49.8776,49.9153,49.7643,49.8021,133440.0
2022-09-12 11:50:00,52.77,52.79,52.46,52.52,97560.0,49.7926,49.8115,49.5001,49.5568,97560.0
2022-09-12 12:00:00,52.52,52.58,52.47,52.49,111020.0,49.5568,49.6134,49.5096,49.5284,111020.0
2022-09-12 12:10:00,52.49,52.6,52.46,52.56,80720.0,49.5284,49.6322,49.5001,49.5945,80720.0
2022-09-12 12:20:00,52.54,52.67,52.54,52.62,90400.0,49.5756,49.6983,49.5756,49.6511,90400.0
2022-09-12 12:30:00,52.63,52.74,52.57,52.71,171210.0,49.6605,49.7643,49.6039,49.736,171210.0
2022-09-12 12:40:00,52.74,52.76,52.67,52.7,126190.0,49.7643,49.7832,49.6983,49.7266,126190.0
2022-09-12 12:50:00,52.73,52.78,52.73,52.78,46130.0,49.7549,49.8021,49.7549,49.8021,46130.0
2022-09-12 13:00:00,52.77,52.8,52.71,52.79,219600.0,49.7926,49.821,49.736,49.8115,219600.0
2022-09-12 13:10:00,52.79,52.8,52.74,52.74,73960.0,49.8115,49.821,49.7643,49.7643,73960.0
2022-09-12 13:20:00,52.75,52.77,52.65,52.76,73530.0,49.7738,49.7926,49.6794,49.7832,73530.0
2022-09-12 13:30:00,52.78,52.8,52.72,52.73,58510.0,49.8021,49.821,49.7455,49.7549,58510.0
2022-09-12 13:40:00,52.73,52.73,52.62,52.69,102000.0,49.7549,49.7549,49.6511,49.7172,102000.0
2022-09-12 13:50:00,52.7,52.77,52.68,52.74,166000.0,49.7266,49.7926,49.7077,49.7643,166000.0
2022-09-12 14:00:00,52.75,52.76,52.66,52.66,103090.0,49.7738,49.7832,49.6889,49.6889,103090.0
2022-09-12 14:10:00,52.65,52.74,52.61,52.61,67560.0,49.6794,49.7643,49.6417,49.6417,67560.0
2022-09-12 14:20:00,52.66,52.69,52.53,52.54,122070.0,49.6889,49.7172,49.5662,49.5756,122070.0
2022-09-12 14:30:00,52.53,52.58,52.47,52.58,108900.0,49.5662,49.6134,49.5096,49.6134,108900.0
2022-09-12 14:40:00,52.59,52.68,52.56,52.67,76240.0,49.6228,49.7077,49.5945,49.6983,76240.0
2022-09-12 14:50:00,52.68,52.68,52.58,52.59,74550.0,49.7077,49.7077,49.6134,49.6228,74550.0
2022-09-12 15:00:00,52.6,52.76,52.59,52.74,109950.0,49.6322,49.7832,49.6228,49.7643,109950.0
2022-09-12 15:10:00,52.74,52.77,52.67,52.67,109990.0,49.7643,49.7926,49.6983,49.6983,109990.0
2022-09-12 15:20:00,52.68,52.71,52.64,52.66,121070.0,49.7077,49.736,49.67,49.6889,121070.0
2022-09-12 15:30:00,52.66,52.69,52.61,52.69,167080.0,49.6889,49.7172,49.6417,49.7172,167080.0
2022-09-12 15:40:00,52.69,52.87,52.68,52.8,310990.0,49.7172,49.887,49.7077,49.821,310990.0
2022-09-12 15:50:00,52.79,52.93,52.76,52.93,1276220.0,49.8115,49.9436,49.7832,49.9436,1276220.0
2022-09-13 09:30:00,51.43,51.83,51.27,51.4,513660.0,48.5283,48.9057,48.3773,48.4999,513660.0
2022-09-13 09:40:00,51.38,51.52,51.17,51.29,250740.0,48.4811,48.6132,48.2829,48.3961,250740.0
2022-09-13 09:50:00,51.32,51.4,51.11,51.23,158060.0,48.4245,48.4999,48.2263,48.3395,158060.0
2022-09-13 10:00:00,51.21,51.28,51.07,51.19,171290.0,48.3207,48.3867,48.1886,48.3018,171290.0
2022-09-13 10:10:00,51.17,51.38,51.17,51.32,132720.0,48.2829,48.4811,48.2829,48.4245,132720.0
2022-09-13 10:20:00,51.29,51.29,51.1,51.23,124320.0,48.3961,48.3961,48.2169,48.3395,124320.0
2022-09-13 10:30:00,51.17,51.26,51.01,51.04,297450.0,48.2829,48.3678,48.1319,48.1603,297450.0
2022-09-13 10:40:00,51.02,51.03,50.82,50.84,162500.0,48.1414,48.1508,47.9527,47.9715,162500.0
2022-09-13 10:50:00,50.85,50.95,50.8,50.88,138750.0,47.981,48.0753,47.9338,48.0093,138750.0
2022-09-13 11:00:00,50.88,50.97,50.85,50.86,108320.0,48.0093,48.0942,47.981,47.9904,108320.0
2022-09-13 11:10:00,50.91,50.91,50.75,50.81,79520.0,48.0376,48.0376,47.8866,47.9432,79520.0
2022-09-13 11:20:00,50.81,50.85,50.73,50.79,49200.0,47.9432,47.981,47.8677,47.9244,49200.0
2022-09-13 11:30:00,50.76,50.85,50.76,50.84,100780.0,47.8961,47.981,47.8961,47.9715,100780.0
2022-09-13 11:40:00,50.86,50.86,50.68,50.68,132000.0,47.9904,47.9904,47.8206,47.8206,132000.0
2022-09-13 11:50:00,50.67,50.84,50.66,50.82,128380.0,47.8111,47.9715,47.8017,47.9527,128380.0
2022-09-13 12:00:00,50.82,50.9,50.74,50.9,153590.0,47.9527,48.0282,47.8772,48.0282,153590.0
2022-09-13 12:10:00,50.88,50.93,50.86,50.9,98200.0,48.0093,48.0565,47.9904,48.0282,98200.0
2022-09-13 12:20:00,50.9,50.9,50.77,50.82,254220.0,48.0282,48.0282,47.9055,47.9527,254220.0
2022-09-13 12:30:00,50.8,50.89,50.79,50.83,128370.0,47.9338,48.0187,47.9244,47.9621,128370.0
2022-09-13 12:40:00,50.83,50.86,50.74,50.76,100020.0,47.9621,47.9904,47.8772,47.8961,100020.0
2022-09-13 12:50:00,50.74,50.78,50.67,50.69,113350.0,47.8772,47.9149,47.8111,47.83,113350.0
2022-09-13 13:00:00,50.69,50.98,50.64,50.95,380160.0,47.83,48.1036,47.7828,48.0753,380160.0
2022-09-13 13:10:00,50.9,51.02,50.88,50.93,162310.0,48.0282,48.1414,48.0093,48.0565,162310.0
2022-09-13 13:20:00,50.93,51.13,50.92,51.12,115120.0,48.0565,48.2452,48.047,48.2357,115120.0
2022-09-13 13:30:00,51.12,51.2,51.1,51.18,192160.0,48.2357,48.3112,48.2169,48.2924,192160.0
2022-09-13 13:40:00,51.2,51.21,51.06,51.09,192500.0,48.3112,48.3207,48.1791,48.2074,192500.0
2022-09-13 13:50:00,51.08,51.1,51.0,51.03,241920.0,48.198,48.2169,48.1225,48.1508,241920.0
2022-09-13 14:00:00,51.02,51.1,50.97,51.0,264300.0,48.1414,48.2169,48.0942,48.1225,264300.0
2022-09-13 14:10:00,51.02,51.09,50.97,51.03,115190.0,48.1414,48.2074,48.0942,48.1508,115190.0
2022-09-13 14:20:00,51.05,51.06,50.93,50.96,248000.0,48.1697,48.1791,48.0565,48.0848,248000.0
2022-09-13 14:30:00,50.98,50.99,50.84,50.84,118090.0,48.1036,48.1131,47.9715,47.9715,118090.0
2022-09-13 14:40:00,50.84,50.87,50.78,50.84,154900.0,47.9715,47.9998,47.9149,47.9715,154900.0
2022-09-13 14:50:00,50.82,50.86,50.72,50.77,255600.0,47.9527,47.9904,47.8583,47.9055,255600.0
2022-09-13 15:00:00,50.79,50.83,50.62,50.64,782280.0,47.9244,47.9621,47.764,47.7828,782280.0
2022-09-13 15:10:00,50.65,50.76,50.59,50.68,661430.0,47.7923,47.8961,47.7356,47.8206,661430.0
2022-09-13 15:20:00,50.67,50.69,50.42,50.42,290060.0,47.8111,47.83,47.5752,47.5752,290060.0
2022-09-13 15:30:00,50.42,50.47,50.17,50.34,533670.0,47.5752,47.6224,47.3393,47.4997,533670.0
2022-09-13 15:40:00,50.35,50.39,50.21,50.33,671350.0,47.5092,47.5469,47.3771,47.4903,671350.0
2022-09-13 15:50:00,50.33,50.52,50.23,50.35,2123650.0,47.4903,47.6696,47.396,47.5092,2123650.0
2022-09-14 09:30:00,50.7,50.8,50.33,50.37,511210.0,47.8394,47.9338,47.4903,47.5281,511210.0
2022-09-14 09:40:00,50.35,50.78,50.28,50.48,306870.0,47.5092,47.9149,47.4431,47.6319,306870.0
2022-09-14 09:50:00,50.43,50.72,50.4,50.71,168210.0,47.5847,47.8583,47.5564,47.8489,168210.0
2022-09-14 10:00:00,50.71,50.82,50.66,50.74,154040.0,47.8489,47.9527,47.8017,47.8772,154040.0
2022-09-14 10:10:00,50.68,50.82,50.57,50.59,179650.0,47.8206,47.9527,47.7168,47.7356,179650.0
2022-09-14 10:20:00,50.64,50.69,50.5,50.54,441730.0,47.7828,47.83,47.6507,47.6885,441730.0
2022-09-14 10:30:00,50.54,50.78,50.49,50.75,153810.0,47.6885,47.9149,47.6413,47.8866,153810.0
2022-09-14 10:40:00,50.71,50.91,50.69,50.84,149030.0,47.8489,48.0376,47.83,47.9715,149030.0
2022-09-14 10:50:00,50.86,51.08,50.85,50.99,198210.0,47.9904,48.198,47.981,48.1131,198210.0
2022-09-14 11:00:00,51.0,51.09,50.84,51.06,184480.0,48.1225,48.2074,47.9715,48.1791,184480.0
2022-09-14 11:10:00,51.07,51.21,51.0,51.05,151230.0,48.1886,48.3207,48.1225,48.1697,151230.0
2022-09-14 11:20:00,51.02,51.02,50.85,50.87,87530.0,48.1414,48.1414,47.981,47.9998,87530.0
2022-09-14 11:30:00,50.84,50.88,50.76,50.81,125160.0,47.9715,48.0093,47.8961,47.9432,125160.0
2022-09-14 11:40:00,50.82,51.09,50.82,50.96,158360.0,47.9527,48.2074,47.9527,48.0848,158360.0
2022-09-14 11:50:00,50.97,51.01,50.93,50.95,259410.0,48.0942,48.1319,48.0565,48.0753,259410.0
2022-09-14 12:00:00,50.96,51.04,50.88,51.01,1026580.0,48.0848,48.1603,48.0093,48.1319,1026580.0
2022-09-14 12:10:00,51.02,51.02,50.93,50.97,135600.0,48.1414,48.1414,48.0565,48.0942,135600.0
2022-09-14 12:20:00,50.96,51.08,50.94,51.01,75070.0,48.0848,48.198,48.0659,48.1319,75070.0
2022-09-14 12:30:00,51.02,51.17,50.99,51.14,73600.0,48.1414,48.2829,48.1131,48.2546,73600.0
2022-09-14 12:40:00,51.14,51.28,51.13,51.27,381430.0,48.2546,48.3867,48.2452,48.3773,381430.0
2022-09-14 12:50:00,51.26,51.3,51.15,51.21,131520.0,48.3678,48.4056,48.264,48.3207,131520.0
2022-09-14 13:00:00,51.24,51.27,51.11,51.15,73080.0,48.349,48.3773,48.2263,48.264,73080.0
2022-09-14 13:10:00,51.15,51.2,51.1,51.11,51670.0,48.264,48.3112,48.2169,48.2263,51670.0
2022-09-14 13:20:00,51.13,51.13,51.02,51.04,96640.0,48.2452,48.2452,48.1414,48.1603,96640.0
2022-09-14 13:30:00,51.04,51.05,50.93,50.95,88590.0,48.1603,48.1697,48.0565,48.0753,88590.0
2022-09-14 13:40:00,50.96,51.0,50.74,50.81,331820.0,48.0848,48.1225,47.8772,47.9432,331820.0
2022-09-14 13:50:00,50.79,50.87,50.68,50.73,109900.0,47.9244,47.9998,47.8206,47.8677,109900.0
2022-09-14 14:00:00,50.75,50.76,50.62,50.64,94670.0,47.8866,47.8961,47.764,47.7828,94670.0
2022-09-14 14:10:00,50.66,50.72,50.62,50.72,93560.0,47.8017,47.8583,47.764,47.8583,93560.0
2022-09-14 14:20:00,50.73,50.75,50.65,50.66,66290.0,47.8677,47.8866,47.7923,47.8017,66290.0
2022-09-14 14:30:00,50.65,50.73,50.65,50.67,109830.0,47.7923,47.8677,47.7923,47.8111,109830.0
2022-09-14 14:40:00,50.67,50.7,50.55,50.62,107120.0,47.8111,47.8394,47.6979,47.764,107120.0
2022-09-14 14:50:00,50.6,50.65,50.46,50.52,92620.0,47.7451,47.7923,47.613,47.6696,92620.0
2022-09-14 15:00:00,50.52,50.63,50.5,50.62,113830.0,47.6696,47.7734,47.6507,47.764,113830.0
2022-09-14 15:10:00,50.62,50.62,50.33,50.4,149570.0,47.764,47.764,47.4903,47.5564,149570.0
2022-09-14 15:20:00,50.37,50.57,50.34,50.55,206690.0,47.5281,47.7168,47.4997,47.6979,206690.0
2022-09-14 15:30:00,50.55,50.62,50.44,50.61,424670.0,47.6979,47.764,47.5941,47.7545,424670.0
2022-09-14 15:40:00,50.6,50.81,50.59,50.78,426390.0,47.7451,47.9432,47.7356,47.9149,426390.0
2022-09-14 15:50:00,50.82,51.12,50.74,51.11,1827820.0,47.9527,48.2357,47.8772,48.2263,1827820.0
2022-09-15 09:30:00,50.97,50.97,50.72,50.79,321350.0,48.0942,48.0942,47.8583,47.9244,321350.0
2022-09-15 09:40:00,50.76,51.08,50.76,51.08,107610.0,47.8961,48.198,47.8961,48.198,107610.0
2022-09-15 09:50:00,51.1,51.11,51.02,51.04,109920.0,48.2169,48.2263,48.1414,48.1603,109920.0
2022-09-15 10:00:00,51.07,51.16,50.86,50.88,53410.0,48.1886,48.2735,47.9904,48.0093,53410.0
2022-09-15 10:10:00,50.89,51.1,50.86,50.96,98350.0,48.0187,48.2169,47.9904,48.0848,98350.0
2022-09-15 10:20:00,50.9,50.9,50.56,50.59,74550.0,48.0282,48.0282,47.7073,47.7356,74550.0
2022-09-15 10:30:00,50.61,50.66,50.49,50.52,200580.0,47.7545,47.8017,47.6413,47.6696,200580.0
2022-09-15 10:40:00,50.51,50.55,50.38,50.4,101390.0,47.6602,47.6979,47.5375,47.5564,101390.0
2022-09-15 10:50:00,50.36,50.36,50.13,50.14,154630.0,47.5186,47.5186,47.3016,47.311,154630.0
2022-09-15 11:00:00,50.12,50.15,49.99,49.99,182020.0,47.2922,47.3205,47.1695,47.1695,182020.0
2022-09-15 11:10:00,49.99,50.0,49.83,50.0,298310.0,47.1695,47.1789,47.0185,47.1789,298310.0
2022-09-15 11:20:00,49.98,50.14,49.98,50.12,335320.0,47.1601,47.311,47.1601,47.2922,335320.0
2022-09-15 11:30:00,50.12,50.19,50.1,50.11,243700.0,47.2922,47.3582,47.2733,47.2827,243700.0
2022-09-15 11:40:00,50.11,50.12,50.01,50.05,410330.0,47.2827,47.2922,47.1884,47.2261,410330.0
2022-09-15 11:50:00,50.02,50.04,49.79,49.9,274240.0,47.1978,47.2167,46.9808,47.0846,274240.0
2022-09-15 12:00:00,49.89,50.06,49.89,49.96,748020.0,47.0751,47.2355,47.0751,47.1412,748020.0
2022-09-15 12:10:00,49.95,49.97,49.86,49.97,137360.0,47.1318,47.1506,47.0468,47.1506,137360.0
2022-09-15 12:20:00,49.96,49.96,49.86,49.89,109370.0,47.1412,47.1412,47.0468,47.0751,109370.0
2022-09-15 12:30:00,49.88,50.11,49.88,50.11,147270.0,47.0657,47.2827,47.0657,47.2827,147270.0
2022-09-15 12:40:00,50.11,50.12,50.05,50.07,133480.0,47.2827,47.2922,47.2261,47.245,133480.0
2022-09-15 12:50:00,50.1,50.17,50.08,50.17,190660.0,47.2733,47.3393,47.2544,47.3393,190660.0
2022-09-15 13:00:00,50.19,50.54,50.18,50.52,217980.0,47.3582,47.6885,47.3488,47.6696,217980.0
2022-09-15 13:10:00,50.52,50.59,50.46,50.55,101780.0,47.6696,47.7356,47.613,47.6979,101780.0
2022-09-15 13:20:00,50.57,50.64,50.52,50.52,101020.0,47.7168,47.7828,47.6696,47.6696,101020.0
2022-09-15 13:30:00,50.51,50.56,50.44,50.47,65480.0,47.6602,47.7073,47.5941,47.6224,65480.0
2022-09-15 13:40:00,50.45,50.48,50.37,50.4,55290.0,47.6035,47.6319,47.5281,47.5564,55290.0
2022-09-15 13:50:00,50.37,50.41,50.31,50.4,46020.0,47.5281,47.5658,47.4714,47.5564,46020.0
2022-09-15 14:00:00,50.41,50.41,50.1,50.13,90300.0,47.5658,47.5658,47.2733,47.3016,90300.0
2022-09-15 14:10:00,50.12,50.19,50.1,50.15,15657250.0,47.2922,47.3582,47.2733,47.3205,15657250.0
2022-09-15 14:20:00,50.12,50.28,50.1,50.24,76440.0,47.2922,47.4431,47.2733,47.4054,76440.0
2022-09-15 14:30:00,50.23,50.32,50.19,50.22,70060.0,47.396,47.4809,47.3582,47.3865,70060.0
2022-09-15 14:40:00,50.22,50.22,50.03,50.03,86940.0,47.3865,47.3865,47.2072,47.2072,86940.0
2022-09-15 14:50:00,50.04,50.06,49.97,49.98,87950.0,47.2167,47.2355,47.1506,47.1601,87950.0
2022-09-15 15:00:00,49.99,50.03,49.92,49.98,205620.0,47.1695,47.2072,47.1034,47.1601,205620.0
2022-09-15 15:10:00,49.96,49.96,49.76,49.78,256080.0,47.1412,47.1412,46.9525,46.9713,256080.0
2022-09-15 15:20:00,49.78,49.89,49.73,49.78,180310.0,46.9713,47.0751,46.9242,46.9713,180310.0
2022-09-15 15:30:00,49.77,49.9,49.75,49.87,200700.0,46.9619,47.0846,46.943,47.0563,200700.0
2022-09-15 15:40:00,49.87,49.93,49.81,49.91,258500.0,47.0563,47.1129,46.9997,47.094,258500.0
2022-09-15 15:50:00,49.92,50.12,49.88,50.01,862500.0,47.1034,47.2922,47.0657,47.1884,862500.0
2022-09-16 09:30:00,49.64,49.77,49.25,49.51,4385230.0,46.8392,46.9619,46.4712,46.7166,4385230.0
2022-09-16 09:40:00,49.52,49.52,49.24,49.31,138910.0,46.726,46.726,46.4618,46.5279,138910.0
2022-09-16 09:50:00,49.32,49.38,49.12,49.22,307670.0,46.5373,46.5939,46.3486,46.4429,307670.0
2022-09-16 10:00:00,49.27,49.48,49.23,49.35,245610.0,46.4901,46.6883,46.4524,46.5656,245610.0
2022-09-16 10:10:00,49.36,49.68,49.36,49.58,381370.0,46.575,46.877,46.575,46.7826,381370.0
2022-09-16 10:20:00,49.56,49.6,49.43,49.49,131900.0,46.7638,46.8015,46.6411,46.6977,131900.0
2022-09-16 10:30:00,49.52,49.83,49.52,49.73,178440.0,46.726,47.0185,46.726,46.9242,178440.0
2022-09-16 10:40:00,49.7,49.79,49.48,49.5,161350.0,46.8959,46.9808,46.6883,46.7071,161350.0
2022-09-16 10:50:00,49.51,49.6,49.36,49.37,77330.0,46.7166,46.8015,46.575,46.5845,77330.0
2022-09-16 11:00:00,49.38,49.45,49.32,49.33,121850.0,46.5939,46.66,46.5373,46.5467,121850.0
2022-09-16 11:10:00,49.28,49.28,49.11,49.22,174140.0,46.4996,46.4996,46.3391,46.4429,174140.0
2022-09-16 11:20:00,49.2,49.2,49.07,49.12,82260.0,46.4241,46.4241,46.3014,46.3486,82260.0
2022-09-16 11:30:00,49.12,49.19,49.02,49.02,96640.0,46.3486,46.4146,46.2542,46.2542,96640.0
2022-09-16 11:40:00,49.06,49.12,49.01,49.1,85010.0,46.292,46.3486,46.2448,46.3297,85010.0
2022-09-16 11:50:00,49.1,49.29,49.06,49.28,154310.0,46.3297,46.509,46.292,46.4996,154310.0
2022-09-16 12:00:00,49.26,49.26,49.06,49.08,67830.0,46.4807,46.4807,46.292,46.3108,67830.0
2022-09-16 12:10:00,49.08,49.12,49.01,49.08,138620.0,46.3108,46.3486,46.2448,46.3108,138620.0
2022-09-16 12:20:00,49.07,49.09,48.99,49.09,322180.0,46.3014,46.3203,46.2259,46.3203,322180.0
2022-09-16 12:30:00,49.09,49.3,49.08,49.3,400020.0,46.3203,46.5184,46.3108,46.5184,400020.0
2022-09-16 12:40:00,49.31,49.44,49.28,49.43,243870.0,46.5279,46.6505,46.4996,46.6411,243870.0
2022-09-16 12:50:00,49.43,49.57,49.39,49.54,292180.0,46.6411,46.7732,46.6033,46.7449,292180.0
2022-09-16 13:00:00,49.55,49.57,49.47,49.48,242040.0,46.7543,46.7732,46.6788,46.6883,242040.0
2022-09-16 13:10:00,49.48,49.59,49.47,49.57,230560.0,46.6883,46.7921,46.6788,46.7732,230560.0
2022-09-16 13:20:00,49.58,49.6,49.44,49.49,114130.0,46.7826,46.8015,46.6505,46.6977,114130.0
2022-09-16 13:30:00,49.51,49.7,49.5,49.64,133880.0,46.7166,46.8959,46.7071,46.8392,133880.0
2022-09-16 13:40:00,49.63,49.67,49.48,49.52,68250.0,46.8298,46.8676,46.6883,46.726,68250.0
2022-09-16 13:50:00,49.49,49.57,49.47,49.49,72180.0,46.6977,46.7732,46.6788,46.6977,72180.0
2022-09-16 14:00:00,49.5,49.61,49.5,49.59,95020.0,46.7071,46.8109,46.7071,46.7921,95020.0
2022-09-16 14:10:00,49.59,49.66,49.55,49.56,98590.0,46.7921,46.8581,46.7543,46.7638,98590.0
2022-09-16 14:20:00,49.58,49.79,49.56,49.77,161420.0,46.7826,46.9808,46.7638,46.9619,161420.0
2022-09-16 14:30:00,49.73,49.83,49.68,49.71,157200.0,46.9242,47.0185,46.877,46.9053,157200.0
2022-09-16 14:40:00,49.71,49.9,49.66,49.9,151720.0,46.9053,47.0846,46.8581,47.0846,151720.0
2022-09-16 14:50:00,49.87,49.98,49.82,49.89,123910.0,47.0563,47.1601,47.0091,47.0751,123910.0
2022-09-16 15:00:00,49.88,50.14,49.88,50.07,241700.0,47.0657,47.311,47.0657,47.245,241700.0
2022-09-16 15:10:00,50.05,50.05,49.87,49.92,193350.0,47.2261,47.2261,47.0563,47.1034,193350.0
2022-09-16 15:20:00,49.94,50.06,49.89,49.9,183730.0,47.1223,47.2355,47.0751,47.0846,183730.0
2022-09-16 15:30:00,49.89,50.0,49.8,49.98,164600.0,47.0751,47.1789,46.9902,47.1601,164600.0
2022-09-16 15:40:00,50.0,50.05,49.83,49.95,308900.0,47.1789,47.2261,47.0185,47.1318,308900.0
2022-09-16 15:50:00,49.94,50.37,49.8,50.27,3113120.0,47.1223,47.5281,46.9902,47.4337,3113120.0
2022-09-19 09:30:00,49.44,50.01,49.44,49.78,427390.0,46.6505,47.1884,46.6505,46.9713,427390.0
2022-09-19 09:40:00,49.8,50.01,49.77,49.82,89980.0,46.9902,47.1884,46.9619,47.0091,89980.0
2022-09-19 09:50:00,49.81,49.92,49.79,49.9,104410.0,46.9997,47.1034,46.9808,47.0846,104410.0
2022-09-19 10:00:00,49.85,49.96,49.77,49.84,107450.0,47.0374,47.1412,46.9619,47.028,107450.0
2022-09-19 10:10:00,49.84,50.06,49.81,49.9,104140.0,47.028,47.2355,46.9997,47.0846,104140.0
2022-09-19 10:20:00,49.93,50.03,49.81,50.03,120740.0,47.1129,47.2072,46.9997,47.2072,120740.0
2022-09-19 10:30:00,50.02,50.26,49.94,50.26,82650.0,47.1978,47.4243,47.1223,47.4243,82650.0
2022-09-19 10:40:00,50.26,50.34,50.24,50.3,109300.0,47.4243,47.4997,47.4054,47.462,109300.0
2022-09-19 10:50:00,50.3,50.3,50.12,50.18,69270.0,47.462,47.462,47.2922,47.3488,69270.0
2022-09-19 11:00:00,50.2,50.25,50.12,50.12,82130.0,47.3676,47.4148,47.2922,47.2922,82130.0
2022-09-19 11:10:00,50.14,50.22,50.05,50.05,99020.0,47.311,47.3865,47.2261,47.2261,99020.0
2022-09-19 11:20:00,50.05,50.07,49.85,49.88,98020.0,47.2261,47.245,47.0374,47.0657,98020.0
2022-09-19 11:30:00,49.88,49.88,49.75,49.79,101300.0,47.0657,47.0657,46.943,46.9808,101300.0
2022-09-19 11:40:00,49.74,49.77,49.68,49.76,119250.0,46.9336,46.9619,46.877,46.9525,119250.0
2022-09-19 11:50:00,49.76,49.83,49.58,49.58,111040.0,46.9525,47.0185,46.7826,46.7826,111040.0
2022-09-19 12:00:00,49.58,49.68,49.53,49.67,84370.0,46.7826,46.877,46.7355,46.8676,84370.0
2022-09-19 12:10:00,49.67,49.72,49.65,49.72,67590.0,46.8676,46.9147,46.8487,46.9147,67590.0
2022-09-19 12:20:00,49.68,49.77,49.63,49.74,143650.0,46.877,46.9619,46.8298,46.9336,143650.0
2022-09-19 12:30:00,49.73,49.91,49.72,49.86,110170.0,46.9242,47.094,46.9147,47.0468,110170.0
2022-09-19 12:40:00,49.84,49.91,49.83,49.9,98280.0,47.028,47.094,47.0185,47.0846,98280.0
2022-09-19 12:50:00,49.92,50.05,49.91,50.0,99330.0,47.1034,47.2261,47.094,47.1789,99330.0
2022-09-19 13:00:00,50.01,50.03,49.96,50.0,139630.0,47.1884,47.2072,47.1412,47.1789,139630.0
2022-09-19 13:10:00,50.02,50.02,49.89,49.92,96750.0,47.1978,47.1978,47.0751,47.1034,96750.0
2022-09-19 13:20:00,49.92,50.06,49.89,50.06,113290.0,47.1034,47.2355,47.0751,47.2355,113290.0
2022-09-19 13:30:00,50.05,50.05,49.85,49.92,90410.0,47.2261,47.2261,47.0374,47.1034,90410.0
2022-09-19 13:40:00,49.9,49.99,49.9,49.94,78710.0,47.0846,47.1695,47.0846,47.1223,78710.0
2022-09-19 13:50:00,49.93,49.94,49.83,49.85,118060.0,47.1129,47.1223,47.0185,47.0374,118060.0
2022-09-19 14:00:00,49.87,49.95,49.85,49.93,99040.0,47.0563,47.1318,47.0374,47.1129,99040.0
2022-09-19 14:10:00,49.93,49.97,49.91,49.91,81180.0,47.1129,47.1506,47.094,47.094,81180.0
2022-09-19 14:20:00,49.92,49.94,49.82,49.88,60800.0,47.1034,47.1223,47.0091,47.0657,60800.0
2022-09-19 14:30:00,49.88,49.98,49.88,49.96,126910.0,47.0657,47.1601,47.0657,47.1412,126910.0
2022-09-19 14:40:00,49.96,49.96,49.83,49.83,46910.0,47.1412,47.1412,47.0185,47.0185,46910.0
2022-09-19 14:50:00,49.85,49.94,49.85,49.9,144320.0,47.0374,47.1223,47.0374,47.0846,144320.0
2022-09-19 15:00:00,49.9,50.15,49.9,50.1,290230.0,47.0846,47.3205,47.0846,47.2733,290230.0
2022-09-19 15:10:00,50.09,50.21,50.07,50.11,194480.0,47.2639,47.3771,47.245,47.2827,194480.0
2022-09-19 15:20:00,50.1,50.21,50.08,50.15,175710.0,47.2733,47.3771,47.2544,47.3205,175710.0
2022-09-19 15:30:00,50.16,50.2,50.13,50.14,209790.0,47.3299,47.3676,47.3016,47.311,209790.0
2022-09-19 15:40:00,50.14,50.18,50.11,50.15,189150.0,47.311,47.3488,47.2827,47.3205,189150.0
2022-09-19 15:50:00,50.16,50.2,50.06,50.19,1027170.0,47.3299,47.3676,47.2355,47.3582,1027170.0
2022-09-20 09:30:00,49.6,49.88,49.48,49.62,454670.0,46.8015,47.0657,46.6883,46.8204,454670.0
2022-09-20 09:40:00,49.62,49.66,49.45,49.62,207840.0,46.8204,46.8581,46.66,46.8204,207840.0
2022-09-20 09:50:00,49.58,49.62,49.46,49.49,118950.0,46.7826,46.8204,46.6694,46.6977,118950.0
2022-09-20 10:00:00,49.49,49.58,49.41,49.48,136860.0,46.6977,46.7826,46.6222,46.6883,136860.0
2022-09-20 10:10:00,49.53,49.53,49.34,49.34,142640.0,46.7355,46.7355,46.5562,46.5562,142640.0
2022-09-20 10:20:00,49.34,49.43,49.3,49.36,169960.0,46.5562,46.6411,46.5184,46.575,169960.0
2022-09-20 10:30:00,49.34,49.34,49.11,49.15,247870.0,46.5562,46.5562,46.3391,46.3769,247870.0
2022-09-20 10:40:00,49.16,49.27,49.16,49.26,131100.0,46.3863,46.4901,46.3863,46.4807,131100.0
2022-09-20 10:50:00,49.23,49.38,49.23,49.38,158510.0,46.4524,46.5939,46.4524,46.5939,158510.0
2022-09-20 11:00:00,49.38,49.46,49.3,49.43,124120.0,46.5939,46.6694,46.5184,46.6411,124120.0
2022-09-20 11:10:00,49.42,49.44,49.3,49.32,70490.0,46.6317,46.6505,46.5184,46.5373,70490.0
2022-09-20 11:20:00,49.29,49.4,49.28,49.37,125320.0,46.509,46.6128,46.4996,46.5845,125320.0
2022-09-20 11:30:00,49.36,49.39,49.31,49.34,55080.0,46.575,46.6033,46.5279,46.5562,55080.0
2022-09-20 11:40:00,49.38,49.44,49.33,49.42,82580.0,46.5939,46.6505,46.5467,46.6317,82580.0
2022-09-20 11:50:00,49.41,49.58,49.38,49.56,133710.0,46.6222,46.7826,46.5939,46.7638,133710.0
2022-09-20 12:00:00,49.57,49.65,49.54,49.58,174970.0,46.7732,46.8487,46.7449,46.7826,174970.0
2022-09-20 12:10:00,49.58,49.61,49.44,49.48,112010.0,46.7826,46.8109,46.6505,46.6883,112010.0
2022-09-20 12:20:00,49.49,49.5,49.29,49.29,170630.0,46.6977,46.7071,46.509,46.509,170630.0
2022-09-20 12:30:00,49.31,49.33,49.24,49.28,207550.0,46.5279,46.5467,46.4618,46.4996,207550.0
2022-09-20 12:40:00,49.27,49.32,49.25,49.29,62810.0,46.4901,46.5373,46.4712,46.509,62810.0
2022-09-20 12:50:00,49.32,49.33,49.28,49.33,58230.0,46.5373,46.5467,46.4996,46.5467,58230.0
2022-09-20 13:00:00,49.31,49.36,49.26,49.27,95780.0,46.5279,46.575,46.4807,46.4901,95780.0
2022-09-20 13:10:00,49.27,49.27,49.19,49.2,126970.0,46.4901,46.4901,46.4146,46.4241,126970.0
2022-09-20 13:20:00,49.21,49.26,49.14,49.17,117970.0,46.4335,46.4807,46.3675,46.3958,117970.0
2022-09-20 13:30:00,49.15,49.15,49.04,49.07,156940.0,46.3769,46.3769,46.2731,46.3014,156940.0
2022-09-20 13:40:00,49.08,49.17,49.05,49.07,115750.0,46.3108,46.3958,46.2825,46.3014,115750.0
2022-09-20 13:50:00,49.08,49.1,48.97,49.01,108330.0,46.3108,46.3297,46.207,46.2448,108330.0
2022-09-20 14:00:00,49.01,49.1,49.0,49.06,81360.0,46.2448,46.3297,46.2354,46.292,81360.0
2022-09-20 14:10:00,49.08,49.18,49.05,49.18,69890.0,46.3108,46.4052,46.2825,46.4052,69890.0
2022-09-20 14:20:00,49.16,49.25,49.14,49.2,94040.0,46.3863,46.4712,46.3675,46.4241,94040.0
2022-09-20 14:30:00,49.18,49.18,49.1,49.11,60730.0,46.4052,46.4052,46.3297,46.3391,60730.0
2022-09-20 14:40:00,49.13,49.37,49.07,49.29,152960.0,46.358,46.5845,46.3014,46.509,152960.0
2022-09-20 14:50:00,49.3,49.32,49.22,49.29,89200.0,46.5184,46.5373,46.4429,46.509,89200.0
2022-09-20 15:00:00,49.27,49.37,49.18,49.19,169330.0,46.4901,46.5845,46.4052,46.4146,169330.0
2022-09-20 15:10:00,49.18,49.29,49.18,49.29,138840.0,46.4052,46.509,46.4052,46.509,138840.0
2022-09-20 15:20:00,49.3,49.4,49.28,49.38,139250.0,46.5184,46.6128,46.4996,46.5939,139250.0
2022-09-20 15:30:00,49.33,49.5,49.27,49.5,193430.0,46.5467,46.7071,46.4901,46.7071,193430.0
2022-09-20 15:40:00,49.49,49.57,49.44,49.48,300920.0,46.6977,46.7732,46.6505,46.6883,300920.0
2022-09-20 15:50:00,49.48,49.49,49.25,49.31,945670.0,46.6883,46.6977,46.4712,46.5279,945670.0
2022-09-21 09:30:00,49.07,49.25,49.02,49.1,558260.0,46.6951,46.8664,46.6476,46.7237,558260.0
2022-09-21 09:40:00,49.11,49.24,49.02,49.24,480730.0,46.7332,46.8569,46.6476,46.8569,480730.0
2022-09-21 09:50:00,49.24,49.35,49.16,49.31,375560.0,46.8569,46.9616,46.7808,46.9235,375560.0
2022-09-21 10:00:00,49.29,49.58,49.28,49.58,330800.0,46.9045,47.1805,46.895,47.1805,330800.0
2022-09-21 10:10:00,49.57,49.59,49.46,49.51,235890.0,47.1709,47.19,47.0663,47.1138,235890.0
2022-09-21 10:20:00,49.52,49.56,49.42,49.54,103590.0,47.1234,47.1614,47.0282,47.1424,103590.0
2022-09-21 10:30:00,49.58,49.58,49.35,49.41,101150.0,47.1805,47.1805,46.9616,47.0187,101150.0
2022-09-21 10:40:00,49.4,49.44,49.34,49.39,111020.0,47.0092,47.0472,46.9521,46.9997,111020.0
2022-09-21 10:50:00,49.42,49.45,49.37,49.41,78350.0,47.0282,47.0567,46.9806,47.0187,78350.0
2022-09-21 11:00:00,49.42,49.46,49.28,49.34,100860.0,47.0282,47.0663,46.895,46.9521,100860.0
2022-09-21 11:10:00,49.35,49.44,49.35,49.38,79590.0,46.9616,47.0472,46.9616,46.9901,79590.0
2022-09-21 11:20:00,49.39,49.48,49.35,49.47,221390.0,46.9997,47.0853,46.9616,47.0758,221390.0
2022-09-21 11:30:00,49.47,49.47,49.41,49.44,111560.0,47.0758,47.0758,47.0187,47.0472,111560.0
2022-09-21 11:40:00,49.42,49.46,49.35,49.35,113310.0,47.0282,47.0663,46.9616,46.9616,113310.0
2022-09-21 11:50:00,49.35,49.41,49.34,49.39,68570.0,46.9616,47.0187,46.9521,46.9997,68570.0
2022-09-21 12:00:00,49.37,49.4,49.36,49.39,54670.0,46.9806,47.0092,46.9711,46.9997,54670.0
2022-09-21 12:10:00,49.38,49.41,49.37,49.39,47790.0,46.9901,47.0187,46.9806,46.9997,47790.0
2022-09-21 12:20:00,49.38,49.43,49.34,49.43,100720.0,46.9901,47.0377,46.9521,47.0377,100720.0
2022-09-21 12:30:00,49.43,49.54,49.42,49.48,140880.0,47.0377,47.1424,47.0282,47.0853,140880.0
2022-09-21 12:40:00,49.5,49.5,49.4,49.42,119700.0,47.1043,47.1043,47.0092,47.0282,119700.0
2022-09-21 12:50:00,49.43,49.43,49.36,49.37,69420.0,47.0377,47.0377,46.9711,46.9806,69420.0
2022-09-21 13:00:00,49.36,49.38,49.32,49.33,73820.0,46.9711,46.9901,46.933,46.9426,73820.0
2022-09-21 13:10:00,49.35,49.36,49.23,49.26,48330.0,46.9616,46.9711,46.8474,46.8759,48330.0
2022-09-21 13:20:00,49.28,49.33,49.26,49.33,43740.0,46.895,46.9426,46.8759,46.9426,43740.0
2022-09-21 13:30:00,49.33,49.38,49.32,49.37,78530.0,46.9426,46.9901,46.933,46.9806,78530.0
2022-09-21 13:40:00,49.36,49.38,49.29,49.3,35390.0,46.9711,46.9901,46.9045,46.914,35390.0
2022-09-21 13:50:00,49.32,49.52,49.3,49.5,128300.0,46.933,47.1234,46.914,47.1043,128300.0
2022-09-21 14:00:00,49.49,49.49,48.37,48.82,401020.0,47.0948,47.0948,46.029,46.4572,401020.0
2022-09-21 14:10:00,48.8,48.8,48.47,48.59,191340.0,46.4382,46.4382,46.1242,46.2384,191340.0
2022-09-21 14:20:00,48.63,48.93,48.63,48.75,184280.0,46.2764,46.5619,46.2764,46.3906,184280.0
2022-09-21 14:30:00,48.73,49.39,48.62,49.17,287350.0,46.3716,46.9997,46.2669,46.7903,287350.0
2022-09-21 14:40:00,49.17,49.99,49.07,49.55,270270.0,46.7903,47.5706,46.6951,47.1519,270270.0
2022-09-21 14:50:00,49.53,49.78,49.4,49.7,180010.0,47.1329,47.3708,47.0092,47.2947,180010.0
2022-09-21 15:00:00,49.8,49.87,49.5,49.5,278090.0,47.3898,47.4564,47.1043,47.1043,278090.0
2022-09-21 15:10:00,49.46,49.59,49.07,49.34,192640.0,47.0663,47.19,46.6951,46.9521,192640.0
2022-09-21 15:20:00,49.35,49.35,48.77,48.8,236660.0,46.9616,46.9616,46.4097,46.4382,236660.0
2022-09-21 15:30:00,48.76,48.78,48.38,48.4,615570.0,46.4001,46.4192,46.0385,46.0576,615570.0
2022-09-21 15:40:00,48.38,48.5,48.26,48.38,530650.0,46.0385,46.1527,45.9243,46.0385,530650.0
2022-09-21 15:50:00,48.44,48.53,48.18,48.18,1447570.0,46.0956,46.1813,45.8482,45.8482,1447570.0
2022-09-22 09:30:00,48.21,48.29,47.82,47.86,625340.0,45.8768,45.9529,45.5056,45.5437,625340.0
2022-09-22 09:40:00,47.85,47.85,47.64,47.66,203730.0,45.5342,45.5342,45.3343,45.3534,203730.0
2022-09-22 09:50:00,47.65,47.75,47.63,47.71,339430.0,45.3439,45.439,45.3248,45.401,339430.0
2022-09-22 10:00:00,47.65,47.9,47.56,47.85,376940.0,45.3439,45.5818,45.2582,45.5342,376940.0
2022-09-22 10:10:00,47.85,47.94,47.59,47.61,240460.0,45.5342,45.6198,45.2868,45.3058,240460.0
2022-09-22 10:20:00,47.62,47.83,47.59,47.83,157540.0,45.3153,45.5152,45.2868,45.5152,157540.0
2022-09-22 10:30:00,47.81,47.91,47.66,47.71,115010.0,45.4961,45.5913,45.3534,45.401,115010.0
2022-09-22 10:40:00,47.73,47.76,47.54,47.61,180040.0,45.42,45.4485,45.2392,45.3058,180040.0
2022-09-22 10:50:00,47.61,47.61,47.38,47.42,134810.0,45.3058,45.3058,45.0869,45.125,134810.0
2022-09-22 11:00:00,47.4,47.52,47.38,47.48,172340.0,45.106,45.2202,45.0869,45.1821,172340.0
2022-09-22 11:10:00,47.45,47.46,47.38,47.43,122970.0,45.1535,45.1631,45.0869,45.1345,122970.0
2022-09-22 11:20:00,47.43,47.53,47.32,47.5,140510.0,45.1345,45.2297,45.0298,45.2011,140510.0
2022-09-22 11:30:00,47.51,47.59,47.48,47.5,121650.0,45.2106,45.2868,45.1821,45.2011,121650.0
2022-09-22 11:40:00,47.51,47.55,47.42,47.51,133300.0,45.2106,45.2487,45.125,45.2106,133300.0
2022-09-22 11:50:00,47.51,47.51,47.3,47.43,254320.0,45.2106,45.2106,45.0108,45.1345,254320.0
2022-09-22 12:00:00,47.41,47.54,47.39,47.54,47850.0,45.1155,45.2392,45.0964,45.2392,47850.0
2022-09-22 12:10:00,47.53,47.55,47.42,47.53,93020.0,45.2297,45.2487,45.125,45.2297,93020.0
2022-09-22 12:20:00,47.56,47.68,47.48,47.59,149640.0,45.2582,45.3724,45.1821,45.2868,149640.0
2022-09-22 12:30:00,47.57,47.68,47.55,47.66,129970.0,45.2677,45.3724,45.2487,45.3534,129970.0
2022-09-22 12:40:00,47.65,47.74,47.64,47.64,187540.0,45.3439,45.4295,45.3343,45.3343,187540.0
2022-09-22 12:50:00,47.64,47.76,47.64,47.7,109150.0,45.3343,45.4485,45.3343,45.3914,109150.0
2022-09-22 13:00:00,47.71,47.73,47.62,47.66,134750.0,45.401,45.42,45.3153,45.3534,134750.0
2022-09-22 13:10:00,47.65,47.72,47.63,47.7,88370.0,45.3439,45.4105,45.3248,45.3914,88370.0
2022-09-22 13:20:00,47.66,47.78,47.64,47.78,285110.0,45.3534,45.4676,45.3343,45.4676,285110.0
2022-09-22 13:30:00,47.78,47.91,47.78,47.88,117920.0,45.4676,45.5913,45.4676,45.5627,117920.0
2022-09-22 13:40:00,47.89,47.89,47.76,47.77,124290.0,45.5722,45.5722,45.4485,45.4581,124290.0
2022-09-22 13:50:00,47.78,47.86,47.78,47.81,159870.0,45.4676,45.5437,45.4676,45.4961,159870.0
2022-09-22 14:00:00,47.84,47.84,47.72,47.73,66200.0,45.5247,45.5247,45.4105,45.42,66200.0
2022-09-22 14:10:00,47.72,47.76,47.67,47.69,140510.0,45.4105,45.4485,45.3629,45.3819,140510.0
2022-09-22 14:20:00,47.7,47.73,47.55,47.64,266200.0,45.3914,45.42,45.2487,45.3343,266200.0
2022-09-22 14:30:00,47.63,47.71,47.61,47.69,303160.0,45.3248,45.401,45.3058,45.3819,303160.0
2022-09-22 14:40:00,47.7,47.77,47.64,47.69,251990.0,45.3914,45.4581,45.3343,45.3819,251990.0
2022-09-22 14:50:00,47.73,47.93,47.72,47.91,143320.0,45.42,45.6103,45.4105,45.5913,143320.0
2022-09-22 15:00:00,47.94,48.12,47.93,48.04,381050.0,45.6198,45.7911,45.6103,45.715,381050.0
2022-09-22 15:10:00,48.06,48.22,48.03,48.16,308100.0,45.734,45.8863,45.7055,45.8292,308100.0
2022-09-22 15:20:00,48.17,48.17,48.0,48.07,187130.0,45.8387,45.8387,45.6769,45.7435,187130.0
2022-09-22 15:30:00,48.08,48.21,48.06,48.08,183720.0,45.7531,45.8768,45.734,45.7531,183720.0
2022-09-22 15:40:00,48.06,48.32,48.02,48.31,481650.0,45.734,45.9814,45.696,45.9719,481650.0
2022-09-22 15:50:00,48.3,48.3,47.72,47.74,1547390.0,45.9624,45.9624,45.4105,45.4295,1547390.0
2022-09-23 09:30:00,47.5,47.8,47.21,47.21,895180.0,45.2011,45.4866,44.9252,44.9252,895180.0
2022-09-23 09:40:00,47.23,47.5,47.18,47.3,331160.0,44.9442,45.2011,44.8966,45.0108,331160.0
2022-09-23 09:50:00,47.3,47.38,47.07,47.09,273370.0,45.0108,45.0869,44.7919,44.811,273370.0
2022-09-23 10:00:00,47.08,47.14,47.04,47.07,143640.0,44.8015,44.8585,44.7634,44.7919,143640.0
2022-09-23 10:10:00,47.09,47.17,47.01,47.1,175730.0,44.811,44.8871,44.7348,44.8205,175730.0
2022-09-23 10:20:00,47.07,47.24,47.01,47.24,134220.0,44.7919,44.9537,44.7348,44.9537,134220.0
2022-09-23 10:30:00,47.2,47.25,47.04,47.19,107400.0,44.9156,44.9632,44.7634,44.9061,107400.0
2022-09-23 10:40:00,47.17,47.36,47.16,47.29,150010.0,44.8871,45.0679,44.8776,45.0013,150010.0
2022-09-23 10:50:00,47.32,47.36,47.15,47.17,359920.0,45.0298,45.0679,44.8681,44.8871,359920.0
2022-09-23 11:00:00,47.16,47.24,47.04,47.18,149140.0,44.8776,44.9537,44.7634,44.8966,149140.0
2022-09-23 11:10:00,47.17,47.22,47.01,47.1,292380.0,44.8871,44.9347,44.7348,44.8205,292380.0
2022-09-23 11:20:00,47.09,47.2,47.01,47.03,268250.0,44.811,44.9156,44.7348,44.7539,268250.0
2022-09-23 11:30:00,47.04,47.09,46.97,46.99,79710.0,44.7634,44.811,44.6968,44.7158,79710.0
2022-09-23 11:40:00,46.96,46.98,46.75,46.79,255860.0,44.6873,44.7063,44.4874,44.5255,255860.0
2022-09-23 11:50:00,46.82,46.88,46.78,46.83,69330.0,44.554,44.6111,44.516,44.5636,69330.0
2022-09-23 12:00:00,46.82,46.85,46.67,46.71,109430.0,44.554,44.5826,44.4113,44.4494,109430.0
2022-09-23 12:10:00,46.72,46.72,46.64,46.69,91870.0,44.4589,44.4589,44.3827,44.4303,91870.0
2022-09-23 12:20:00,46.68,46.73,46.62,46.62,236570.0,44.4208,44.4684,44.3637,44.3637,236570.0
2022-09-23 12:30:00,46.63,46.65,46.55,46.64,169170.0,44.3732,44.3923,44.2971,44.3827,169170.0
2022-09-23 12:40:00,46.65,46.71,46.63,46.68,180290.0,44.3923,44.4494,44.3732,44.4208,180290.0
2022-09-23 12:50:00,46.69,46.76,46.65,46.69,272850.0,44.4303,44.4969,44.3923,44.4303,272850.0
2022-09-23 13:00:00,46.69,46.75,46.64,46.67,258790.0,44.4303,44.4874,44.3827,44.4113,258790.0
2022-09-23 13:10:00,46.67,46.71,46.64,46.71,136600.0,44.4113,44.4494,44.3827,44.4494,136600.0
2022-09-23 13:20:00,46.7,46.71,46.53,46.53,141950.0,44.4398,44.4494,44.2781,44.2781,141950.0
2022-09-23 13:30:00,46.53,46.56,46.46,46.46,218830.0,44.2781,44.3066,44.2115,44.2115,218830.0
2022-09-23 13:40:00,46.45,46.62,46.45,46.56,174260.0,44.2019,44.3637,44.2019,44.3066,174260.0
2022-09-23 13:50:00,46.55,46.58,46.51,46.55,176850.0,44.2971,44.3256,44.259,44.2971,176850.0
2022-09-23 14:00:00,46.54,46.59,46.44,46.46,250000.0,44.2876,44.3352,44.1924,44.2115,250000.0
2022-09-23 14:10:00,46.46,46.47,46.26,46.28,179320.0,44.2115,44.221,44.0211,44.0402,179320.0
2022-09-23 14:20:00,46.3,46.42,46.3,46.36,116900.0,44.0592,44.1734,44.0592,44.1163,116900.0
2022-09-23 14:30:00,46.37,46.38,46.25,46.27,170420.0,44.1258,44.1353,44.0116,44.0307,170420.0
2022-09-23 14:40:00,46.26,46.39,46.24,46.32,290720.0,44.0211,44.1448,44.0021,44.0782,290720.0
2022-09-23 14:50:00,46.31,46.34,46.2,46.24,135500.0,44.0687,44.0973,43.964,44.0021,135500.0
2022-09-23 15:00:00,46.24,46.6,46.22,46.51,300110.0,44.0021,44.3447,43.9831,44.259,300110.0
2022-09-23 15:10:00,46.53,46.6,46.44,46.48,281360.0,44.2781,44.3447,44.1924,44.2305,281360.0
2022-09-23 15:20:00,46.48,46.57,46.43,46.55,257010.0,44.2305,44.3161,44.1829,44.2971,257010.0
2022-09-23 15:30:00,46.54,46.64,46.45,46.59,624460.0,44.2876,44.3827,44.2019,44.3352,624460.0
2022-09-23 15:40:00,46.58,46.92,46.57,46.7,1433140.0,44.3256,44.6492,44.3161,44.4398,1433140.0
2022-09-23 15:50:00,46.69,46.9,46.55,46.88,1122990.0,44.4303,44.6302,44.2971,44.6111,1122990.0
2022-09-26 09:30:00,46.9,47.14,46.84,47.02,419740.0,44.6302,44.8585,44.5731,44.7444,419740.0
2022-09-26 09:40:00,47.01,47.09,46.91,47.03,115210.0,44.7348,44.811,44.6397,44.7539,115210.0
2022-09-26 09:50:00,47.09,47.2,47.05,47.14,311750.0,44.811,44.9156,44.7729,44.8585,311750.0
2022-09-26 10:00:00,47.11,47.26,46.92,46.94,499340.0,44.83,44.9727,44.6492,44.6682,499340.0
2022-09-26 10:10:00,46.94,47.33,46.89,47.27,242930.0,44.6682,45.0394,44.6206,44.9823,242930.0
2022-09-26 10:20:00,47.29,47.3,47.12,47.17,97160.0,45.0013,45.0108,44.8395,44.8871,97160.0
2022-09-26 10:30:00,47.22,47.25,47.11,47.11,135060.0,44.9347,44.9632,44.83,44.83,135060.0
2022-09-26 10:40:00,47.12,47.15,46.89,46.94,102180.0,44.8395,44.8681,44.6206,44.6682,102180.0
2022-09-26 10:50:00,46.94,46.98,46.83,46.92,91580.0,44.6682,44.7063,44.5636,44.6492,91580.0
2022-09-26 11:00:00,46.89,46.91,46.6,46.6,206660.0,44.6206,44.6397,44.3447,44.3447,206660.0
2022-09-26 11:10:00,46.58,46.74,46.58,46.62,105910.0,44.3256,44.4779,44.3256,44.3637,105910.0
2022-09-26 11:20:00,46.65,46.71,46.43,46.46,154890.0,44.3923,44.4494,44.1829,44.2115,154890.0
2022-09-26 11:30:00,46.45,46.63,46.45,46.52,92320.0,44.2019,44.3732,44.2019,44.2686,92320.0
2022-09-26 11:40:00,46.55,46.62,46.42,46.49,99330.0,44.2971,44.3637,44.1734,44.24,99330.0
2022-09-26 11:50:00,46.51,46.71,46.46,46.68,251430.0,44.259,44.4494,44.2115,44.4208,251430.0
2022-09-26 12:00:00,46.69,46.69,46.56,46.62,115130.0,44.4303,44.4303,44.3066,44.3637,115130.0
2022-09-26 12:10:00,46.61,46.67,46.57,46.63,126080.0,44.3542,44.4113,44.3161,44.3732,126080.0
2022-09-26 12:20:00,46.61,46.61,46.23,46.28,239020.0,44.3542,44.3542,43.9926,44.0402,239020.0
2022-09-26 12:30:00,46.27,46.3,46.17,46.19,250900.0,44.0307,44.0592,43.9355,43.9545,250900.0
2022-09-26 12:40:00,46.2,46.39,46.16,46.34,209250.0,43.964,44.1448,43.926,44.0973,209250.0
2022-09-26 12:50:00,46.32,46.61,46.32,46.57,129200.0,44.0782,44.3542,44.0782,44.3161,129200.0
2022-09-26 13:00:00,46.55,46.56,46.32,46.34,63220.0,44.2971,44.3066,44.0782,44.0973,63220.0
2022-09-26 13:10:00,46.32,46.36,46.24,46.29,69280.0,44.0782,44.1163,44.0021,44.0497,69280.0
2022-09-26 13:20:00,46.28,46.32,46.16,46.23,104930.0,44.0402,44.0782,43.926,43.9926,104930.0
2022-09-26 13:30:00,46.24,46.33,46.21,46.25,195970.0,44.0021,44.0877,43.9736,44.0116,195970.0
2022-09-26 13:40:00,46.22,46.33,46.21,46.27,135840.0,43.9831,44.0877,43.9736,44.0307,135840.0
2022-09-26 13:50:00,46.28,46.37,46.13,46.14,89330.0,44.0402,44.1258,43.8974,43.9069,89330.0
2022-09-26 14:00:00,46.17,46.42,46.17,46.42,87310.0,43.9355,44.1734,43.9355,44.1734,87310.0
2022-09-26 14:10:00,46.43,46.44,46.3,46.4,67830.0,44.1829,44.1924,44.0592,44.1544,67830.0
2022-09-26 14:20:00,46.36,46.42,46.24,46.25,81990.0,44.1163,44.1734,44.0021,44.0116,81990.0
2022-09-26 14:30:00,46.3,46.35,46.13,46.21,87620.0,44.0592,44.1068,43.8974,43.9736,87620.0
2022-09-26 14:40:00,46.25,46.51,46.2,46.49,101790.0,44.0116,44.259,43.964,44.24,101790.0
2022-09-26 14:50:00,46.47,46.6,46.42,46.52,85040.0,44.221,44.3447,44.1734,44.2686,85040.0
2022-09-26 15:00:00,46.56,46.66,46.53,46.61,107300.0,44.3066,44.4018,44.2781,44.3542,107300.0
2022-09-26 15:10:00,46.64,46.66,46.37,46.51,179390.0,44.3827,44.4018,44.1258,44.259,179390.0
2022-09-26 15:20:00,46.47,46.55,46.42,46.51,147290.0,44.221,44.2971,44.1734,44.259,147290.0
2022-09-26 15:30:00,46.51,46.55,46.39,46.4,507730.0,44.259,44.2971,44.1448,44.1544,507730.0
2022-09-26 15:40:00,46.43,46.56,46.35,46.55,231500.0,44.1829,44.3066,44.1068,44.2971,231500.0
2022-09-26 15:50:00,46.51,46.68,46.17,46.17,1523650.0,44.259,44.4208,43.9355,43.9355,1523650.0
2022-09-27 09:30:00,46.96,46.98,46.74,46.96,547580.0,44.6873,44.7063,44.4779,44.6873,547580.0
2022-09-27 09:40:00,46.95,46.99,46.63,46.67,268920.0,44.6777,44.7158,44.3732,44.4113,268920.0
2022-09-27 09:50:00,46.68,46.69,46.4,46.45,199280.0,44.4208,44.4303,44.1544,44.2019,199280.0
2022-09-27 10:00:00,46.47,46.51,46.18,46.29,238300.0,44.221,44.259,43.945,44.0497,238300.0
2022-09-27 10:10:00,46.27,46.43,46.27,46.37,130000.0,44.0307,44.1829,44.0307,44.1258,130000.0
2022-09-27 10:20:00,46.35,46.56,46.32,46.34,399740.0,44.1068,44.3066,44.0782,44.0973,399740.0
2022-09-27 10:30:00,46.33,46.58,46.29,46.45,245220.0,44.0877,44.3256,44.0497,44.2019,245220.0
2022-09-27 10:40:00,46.48,46.66,46.42,46.65,133940.0,44.2305,44.4018,44.1734,44.3923,133940.0
2022-09-27 10:50:00,46.6,46.69,46.6,46.64,100200.0,44.3447,44.4303,44.3447,44.3827,100200.0
2022-09-27 11:00:00,46.66,46.72,46.53,46.72,99060.0,44.4018,44.4589,44.2781,44.4589,99060.0
2022-09-27 11:10:00,46.74,46.76,46.43,46.44,122000.0,44.4779,44.4969,44.1829,44.1924,122000.0
2022-09-27 11:20:00,46.43,46.47,46.19,46.19,149160.0,44.1829,44.221,43.9545,43.9545,149160.0
2022-09-27 11:30:00,46.22,46.34,46.2,46.3,67440.0,43.9831,44.0973,43.964,44.0592,67440.0
2022-09-27 11:40:00,46.23,46.28,46.21,46.23,142060.0,43.9926,44.0402,43.9736,43.9926,142060.0
2022-09-27 11:50:00,46.22,46.28,46.05,46.07,161070.0,43.9831,44.0402,43.8213,43.8403,161070.0
2022-09-27 12:00:00,46.07,46.09,45.96,45.99,123670.0,43.8403,43.8594,43.7357,43.7642,123670.0
2022-09-27 12:10:00,45.99,45.99,45.68,45.68,260920.0,43.7642,43.7642,43.4692,43.4692,260920.0
2022-09-27 12:20:00,45.66,45.83,45.65,45.79,144000.0,43.4502,43.6119,43.4407,43.5739,144000.0
2022-09-27 12:30:00,45.76,45.85,45.76,45.78,108320.0,43.5453,43.631,43.5453,43.5644,108320.0
2022-09-27 12:40:00,45.8,45.87,45.77,45.82,61180.0,43.5834,43.65,43.5549,43.6024,61180.0
2022-09-27 12:50:00,45.84,45.94,45.75,45.92,144290.0,43.6215,43.7166,43.5358,43.6976,144290.0
2022-09-27 13:00:00,45.87,45.88,45.73,45.78,107570.0,43.65,43.6595,43.5168,43.5644,107570.0
2022-09-27 13:10:00,45.79,45.88,45.72,45.83,57100.0,43.5739,43.6595,43.5073,43.6119,57100.0
2022-09-27 13:20:00,45.85,45.88,45.77,45.88,49210.0,43.631,43.6595,43.5549,43.6595,49210.0
2022-09-27 13:30:00,45.86,45.97,45.82,45.82,83090.0,43.6405,43.7452,43.6024,43.6024,83090.0
2022-09-27 13:40:00,45.84,45.94,45.77,45.9,83630.0,43.6215,43.7166,43.5549,43.6786,83630.0
2022-09-27 13:50:00,45.87,45.98,45.83,45.95,100000.0,43.65,43.7547,43.6119,43.7261,100000.0
2022-09-27 14:00:00,45.98,46.12,45.98,46.01,171830.0,43.7547,43.8879,43.7547,43.7832,171830.0
2022-09-27 14:10:00,46.01,46.02,45.93,45.96,95720.0,43.7832,43.7928,43.7071,43.7357,95720.0
2022-09-27 14:20:00,45.94,46.08,45.94,46.07,168340.0,43.7166,43.8498,43.7166,43.8403,168340.0
2022-09-27 14:30:00,46.09,46.29,46.04,46.29,157980.0,43.8594,44.0497,43.8118,44.0497,157980.0
2022-09-27 14:40:00,46.32,46.49,46.29,46.47,174350.0,44.0782,44.24,44.0497,44.221,174350.0
2022-09-27 14:50:00,46.46,46.47,46.35,46.42,113430.0,44.2115,44.221,44.1068,44.1734,113430.0
2022-09-27 15:00:00,46.39,46.39,46.23,46.37,134090.0,44.1448,44.1448,43.9926,44.1258,134090.0
2022-09-27 15:10:00,46.37,46.41,46.27,46.41,121420.0,44.1258,44.1639,44.0307,44.1639,121420.0
2022-09-27 15:20:00,46.4,46.42,46.23,46.25,128310.0,44.1544,44.1734,43.9926,44.0116,128310.0
2022-09-27 15:30:00,46.28,46.28,46.15,46.21,147270.0,44.0402,44.0402,43.9165,43.9736,147270.0
2022-09-27 15:40:00,46.23,46.38,46.23,46.28,257000.0,43.9926,44.1353,43.9926,44.0402,257000.0
2022-09-27 15:50:00,46.24,46.52,46.24,46.48,1026040.0,44.0021,44.2686,44.0021,44.2305,1026040.0
2022-09-28 09:30:00,46.06,46.17,45.64,45.97,939170.0,43.8308,43.9355,43.4311,43.7452,939170.0
2022-09-28 09:40:00,45.97,46.26,45.91,46.17,283010.0,43.7452,44.0211,43.6881,43.9355,283010.0
2022-09-28 09:50:00,46.13,46.25,46.01,46.04,223400.0,43.8974,44.0116,43.7832,43.8118,223400.0
2022-09-28 10:00:00,46.05,46.35,45.9,45.9,195750.0,43.8213,44.1068,43.6786,43.6786,195750.0
2022-09-28 10:10:00,45.92,46.2,45.91,46.17,214630.0,43.6976,43.964,43.6881,43.9355,214630.0
2022-09-28 10:20:00,46.14,46.4,46.14,46.4,410830.0,43.9069,44.1544,43.9069,44.1544,410830.0
2022-09-28 10:30:00,46.39,46.46,46.29,46.4,148480.0,44.1448,44.2115,44.0497,44.1544,148480.0
2022-09-28 10:40:00,46.4,46.6,46.34,46.56,165030.0,44.1544,44.3447,44.0973,44.3066,165030.0
2022-09-28 10:50:00,46.58,46.58,46.37,46.37,133350.0,44.3256,44.3256,44.1258,44.1258,133350.0
2022-09-28 11:00:00,46.4,46.54,46.37,46.37,165530.0,44.1544,44.2876,44.1258,44.1258,165530.0
2022-09-28 11:10:00,46.36,46.47,46.34,46.45,109930.0,44.1163,44.221,44.0973,44.2019,109930.0
2022-09-28 11:20:00,46.44,46.55,46.3,46.3,189000.0,44.1924,44.2971,44.0592,44.0592,189000.0
2022-09-28 11:30:00,46.34,46.38,46.26,46.27,127770.0,44.0973,44.1353,44.0211,44.0307,127770.0
2022-09-28 11:40:00,46.3,46.44,46.22,46.4,107050.0,44.0592,44.1924,43.9831,44.1544,107050.0
2022-09-28 11:50:00,46.39,46.6,46.38,46.55,107080.0,44.1448,44.3447,44.1353,44.2971,107080.0
2022-09-28 12:00:00,46.55,46.58,46.52,46.56,97840.0,44.2971,44.3256,44.2686,44.3066,97840.0
2022-09-28 12:10:00,46.56,46.69,46.55,46.69,246450.0,44.3066,44.4303,44.2971,44.4303,246450.0
2022-09-28 12:20:00,46.69,46.69,46.45,46.46,73880.0,44.4303,44.4303,44.2019,44.2115,73880.0
2022-09-28 12:30:00,46.47,46.5,46.44,46.45,94270.0,44.221,44.2495,44.1924,44.2019,94270.0
2022-09-28 12:40:00,46.43,46.58,46.41,46.49,101830.0,44.1829,44.3256,44.1639,44.24,101830.0
2022-09-28 12:50:00,46.51,46.54,46.42,46.52,140240.0,44.259,44.2876,44.1734,44.2686,140240.0
2022-09-28 13:00:00,46.56,46.62,46.43,46.6,129200.0,44.3066,44.3637,44.1829,44.3447,129200.0
2022-09-28 13:10:00,46.61,46.62,46.49,46.57,105230.0,44.3542,44.3637,44.24,44.3161,105230.0
2022-09-28 13:20:00,46.56,46.57,46.5,46.52,113760.0,44.3066,44.3161,44.2495,44.2686,113760.0
2022-09-28 13:30:00,46.54,46.55,46.43,46.46,153730.0,44.2876,44.2971,44.1829,44.2115,153730.0
2022-09-28 13:40:00,46.47,46.49,46.3,46.35,147560.0,44.221,44.24,44.0592,44.1068,147560.0
2022-09-28 13:50:00,46.34,46.38,46.29,46.38,154050.0,44.0973,44.1353,44.0497,44.1353,154050.0
2022-09-28 14:00:00,46.37,46.47,46.32,46.41,137170.0,44.1258,44.221,44.0782,44.1639,137170.0
2022-09-28 14:10:00,46.42,46.44,46.34,46.37,134790.0,44.1734,44.1924,44.0973,44.1258,134790.0
2022-09-28 14:20:00,46.37,46.4,46.3,46.38,131300.0,44.1258,44.1544,44.0592,44.1353,131300.0
2022-09-28 14:30:00,46.41,46.48,46.37,46.46,213620.0,44.1639,44.2305,44.1258,44.2115,213620.0
2022-09-28 14:40:00,46.46,46.48,46.36,46.44,155790.0,44.2115,44.2305,44.1163,44.1924,155790.0
2022-09-28 14:50:00,46.46,46.5,46.42,46.48,144250.0,44.2115,44.2495,44.1734,44.2305,144250.0
2022-09-28 15:00:00,46.46,46.66,46.45,46.62,279640.0,44.2115,44.4018,44.2019,44.3637,279640.0
2022-09-28 15:10:00,46.62,46.71,46.59,46.63,203290.0,44.3637,44.4494,44.3352,44.3732,203290.0
2022-09-28 15:20:00,46.63,46.78,46.62,46.71,190860.0,44.3732,44.516,44.3637,44.4494,190860.0
2022-09-28 15:30:00,46.72,46.84,46.72,46.76,623640.0,44.4589,44.5731,44.4589,44.4969,623640.0
2022-09-28 15:40:00,46.77,46.87,46.72,46.85,745570.0,44.5065,44.6016,44.4589,44.5826,745570.0
2022-09-28 15:50:00,46.86,46.88,46.52,46.55,3970230.0,44.5921,44.6111,44.2686,44.2971,3970230.0
2022-09-29 09:30:00,46.09,46.14,45.84,45.84,691910.0,43.8594,43.9069,43.6215,43.6215,691910.0
2022-09-29 09:40:00,45.87,45.87,45.62,45.68,485930.0,43.65,43.65,43.4121,43.4692,485930.0
2022-09-29 09:50:00,45.71,45.9,45.7,45.83,571770.0,43.4978,43.6786,43.4882,43.6119,571770.0
2022-09-29 10:00:00,45.83,45.83,45.55,45.67,384340.0,43.6119,43.6119,43.3455,43.4597,384340.0
2022-09-29 10:10:00,45.67,45.72,45.51,45.52,196690.0,43.4597,43.5073,43.3074,43.317,196690.0
2022-09-29 10:20:00,45.53,45.7,45.52,45.59,299040.0,43.3265,43.4882,43.317,43.3836,299040.0
2022-09-29 10:30:00,45.59,45.59,45.42,45.51,169770.0,43.3836,43.3836,43.2218,43.3074,169770.0
2022-09-29 10:40:00,45.51,45.54,45.37,45.37,211000.0,43.3074,43.336,43.1742,43.1742,211000.0
2022-09-29 10:50:00,45.37,45.45,45.33,45.35,134180.0,43.1742,43.2503,43.1361,43.1552,134180.0
2022-09-29 11:00:00,45.32,45.49,45.25,45.46,203700.0,43.1266,43.2884,43.06,43.2599,203700.0
2022-09-29 11:10:00,45.43,45.43,45.22,45.22,292330.0,43.2313,43.2313,43.0315,43.0315,292330.0
2022-09-29 11:20:00,45.21,45.24,45.11,45.24,486720.0,43.022,43.0505,42.9268,43.0505,486720.0
2022-09-29 11:30:00,45.23,45.29,45.14,45.16,230010.0,43.041,43.0981,42.9553,42.9744,230010.0
2022-09-29 11:40:00,45.16,45.24,45.11,45.23,234770.0,42.9744,43.0505,42.9268,43.041,234770.0
2022-09-29 11:50:00,45.22,45.3,45.18,45.18,308720.0,43.0315,43.1076,42.9934,42.9934,308720.0
2022-09-29 12:00:00,45.18,45.24,45.15,45.17,391480.0,42.9934,43.0505,42.9649,42.9839,391480.0
2022-09-29 12:10:00,45.18,45.18,45.04,45.05,263220.0,42.9934,42.9934,42.8602,42.8697,263220.0
2022-09-29 12:20:00,45.06,45.07,44.98,45.07,184740.0,42.8792,42.8887,42.8031,42.8887,184740.0
2022-09-29 12:30:00,45.06,45.08,45.0,45.03,278540.0,42.8792,42.8982,42.8221,42.8507,278540.0
2022-09-29 12:40:00,45.04,45.1,45.02,45.06,146870.0,42.8602,42.9173,42.8411,42.8792,146870.0
2022-09-29 12:50:00,45.05,45.09,44.96,45.0,146210.0,42.8697,42.9078,42.7841,42.8221,146210.0
2022-09-29 13:00:00,45.0,45.0,44.92,44.96,119690.0,42.8221,42.8221,42.746,42.7841,119690.0
2022-09-29 13:10:00,44.95,45.04,44.94,44.99,712530.0,42.7745,42.8602,42.765,42.8126,712530.0
2022-09-29 13:20:00,44.98,44.98,44.85,44.89,335180.0,42.8031,42.8031,42.6794,42.7174,335180.0
2022-09-29 13:30:00,44.87,44.92,44.83,44.88,223370.0,42.6984,42.746,42.6603,42.7079,223370.0
2022-09-29 13:40:00,44.87,44.88,44.75,44.8,286630.0,42.6984,42.7079,42.5842,42.6318,286630.0
2022-09-29 13:50:00,44.81,44.82,44.66,44.67,235710.0,42.6413,42.6508,42.4986,42.5081,235710.0
2022-09-29 14:00:00,44.69,44.72,44.58,44.71,425550.0,42.5271,42.5557,42.4224,42.5462,425550.0
2022-09-29 14:10:00,44.72,44.72,44.49,44.49,445560.0,42.5557,42.5557,42.3368,42.3368,445560.0
2022-09-29 14:20:00,44.49,44.73,44.49,44.69,675040.0,42.3368,42.5652,42.3368,42.5271,675040.0
2022-09-29 14:30:00,44.68,44.81,44.63,44.74,342800.0,42.5176,42.6413,42.47,42.5747,342800.0
2022-09-29 14:40:00,44.75,44.77,44.67,44.69,204480.0,42.5842,42.6032,42.5081,42.5271,204480.0
2022-09-29 14:50:00,44.66,44.68,44.54,44.55,338040.0,42.4986,42.5176,42.3844,42.3939,338040.0
2022-09-29 15:00:00,44.54,44.7,44.54,44.61,403900.0,42.3844,42.5366,42.3844,42.451,403900.0
2022-09-29 15:10:00,44.61,44.87,44.6,44.81,539830.0,42.451,42.6984,42.4415,42.6413,539830.0
2022-09-29 15:20:00,44.82,44.83,44.72,44.76,257060.0,42.6508,42.6603,42.5557,42.5937,257060.0
2022-09-29 15:30:00,44.75,45.06,44.73,44.96,331140.0,42.5842,42.8792,42.5652,42.7841,331140.0
2022-09-29 15:40:00,44.97,45.03,44.87,44.95,813680.0,42.7936,42.8507,42.6984,42.7745,813680.0
2022-09-29 15:50:00,44.97,45.14,44.81,45.02,3507060.0,42.7936,42.9553,42.6413,42.8411,3507060.0
2022-09-30 09:30:00,44.91,45.31,44.71,45.05,595450.0,42.7365,43.1171,42.5462,42.8697,595450.0
2022-09-30 09:40:00,45.05,45.33,44.97,45.07,206380.0,42.8697,43.1361,42.7936,42.8887,206380.0
2022-09-30 09:50:00,45.07,45.34,45.0,45.29,279870.0,42.8887,43.1457,42.8221,43.0981,279870.0
2022-09-30 10:00:00,45.3,45.44,45.25,45.4,238230.0,43.1076,43.2408,43.06,43.2028,238230.0
2022-09-30 10:10:00,45.39,45.54,45.19,45.33,114100.0,43.1932,43.336,43.0029,43.1361,114100.0
2022-09-30 10:20:00,45.34,45.52,45.3,45.49,143650.0,43.1457,43.317,43.1076,43.2884,143650.0
2022-09-30 10:30:00,45.48,45.63,45.43,45.51,128830.0,43.2789,43.4216,43.2313,43.3074,128830.0
2022-09-30 10:40:00,45.52,45.59,45.42,45.51,87150.0,43.317,43.3836,43.2218,43.3074,87150.0
2022-09-30 10:50:00,45.53,45.57,45.46,45.54,66540.0,43.3265,43.3645,43.2599,43.336,66540.0
2022-09-30 11:00:00,45.56,45.68,45.44,45.68,165380.0,43.355,43.4692,43.2408,43.4692,165380.0
2022-09-30 11:10:00,45.68,45.78,45.62,45.62,124330.0,43.4692,43.5644,43.4121,43.4121,124330.0
2022-09-30 11:20:00,45.64,45.71,45.6,45.64,87820.0,43.4311,43.4978,43.3931,43.4311,87820.0
2022-09-30 11:30:00,45.61,45.7,45.53,45.54,46710.0,43.4026,43.4882,43.3265,43.336,46710.0
2022-09-30 11:40:00,45.57,45.57,45.34,45.35,82400.0,43.3645,43.3645,43.1457,43.1552,82400.0
2022-09-30 11:50:00,45.34,45.39,45.28,45.35,101760.0,43.1457,43.1932,43.0886,43.1552,101760.0
2022-09-30 12:00:00,45.34,45.35,45.21,45.22,123660.0,43.1457,43.1552,43.022,43.0315,123660.0
2022-09-30 12:10:00,45.22,45.27,45.2,45.23,59870.0,43.0315,43.0791,43.0124,43.041,59870.0
2022-09-30 12:20:00,45.22,45.22,45.07,45.2,95500.0,43.0315,43.0315,42.8887,43.0124,95500.0
2022-09-30 12:30:00,45.2,45.31,45.16,45.29,50690.0,43.0124,43.1171,42.9744,43.0981,50690.0
2022-09-30 12:40:00,45.26,45.29,45.23,45.27,74040.0,43.0695,43.0981,43.041,43.0791,74040.0
2022-09-30 12:50:00,45.28,45.3,45.11,45.14,100400.0,43.0886,43.1076,42.9268,42.9553,100400.0
2022-09-30 13:00:00,45.1,45.15,45.05,45.09,71490.0,42.9173,42.9649,42.8697,42.9078,71490.0
2022-09-30 13:10:00,45.1,45.18,45.04,45.06,113550.0,42.9173,42.9934,42.8602,42.8792,113550.0
2022-09-30 13:20:00,45.08,45.14,45.0,45.11,119730.0,42.8982,42.9553,42.8221,42.9268,119730.0
2022-09-30 13:30:00,45.11,45.15,44.85,44.85,143850.0,42.9268,42.9649,42.6794,42.6794,143850.0
2022-09-30 13:40:00,44.84,44.88,44.74,44.74,138300.0,42.6699,42.7079,42.5747,42.5747,138300.0
2022-09-30 13:50:00,44.74,44.85,44.73,44.77,134290.0,42.5747,42.6794,42.5652,42.6032,134290.0
2022-09-30 14:00:00,44.78,44.82,44.69,44.79,207560.0,42.6128,42.6508,42.5271,42.6223,207560.0
2022-09-30 14:10:00,44.8,44.96,44.79,44.86,176280.0,42.6318,42.7841,42.6223,42.6889,176280.0
2022-09-30 14:20:00,44.85,44.88,44.76,44.82,129870.0,42.6794,42.7079,42.5937,42.6508,129870.0
2022-09-30 14:30:00,44.88,44.95,44.8,44.84,202880.0,42.7079,42.7745,42.6318,42.6699,202880.0
2022-09-30 14:40:00,44.84,44.84,44.63,44.7,185030.0,42.6699,42.6699,42.47,42.5366,185030.0
2022-09-30 14:50:00,44.74,44.74,44.64,44.67,299980.0,42.5747,42.5747,42.4795,42.5081,299980.0
2022-09-30 15:00:00,44.66,44.83,44.65,44.69,348610.0,42.4986,42.6603,42.4891,42.5271,348610.0
2022-09-30 15:10:00,44.69,44.77,44.63,44.7,410950.0,42.5271,42.6032,42.47,42.5366,410950.0
2022-09-30 15:20:00,44.69,44.71,44.54,44.7,271030.0,42.5271,42.5462,42.3844,42.5366,271030.0
2022-09-30 15:30:00,44.71,44.8,44.56,44.57,288620.0,42.5462,42.6318,42.4034,42.4129,288620.0
2022-09-30 15:40:00,44.59,44.73,44.57,44.68,347140.0,42.432,42.5652,42.4129,42.5176,347140.0
2022-09-30 15:50:00,44.68,44.7,44.36,44.4,2828760.0,42.5176,42.5366,42.2131,42.2512,2828760.0
2022-10-03 09:30:00,44.92,45.09,44.77,44.82,456260.0,42.746,42.9078,42.6032,42.6508,456260.0
2022-10-03 09:40:00,44.8,45.2,44.7,45.05,230550.0,42.6318,43.0124,42.5366,42.8697,230550.0
2022-10-03 09:50:00,45.08,45.14,44.99,45.04,249540.0,42.8982,42.9553,42.8126,42.8602,249540.0
2022-10-03 10:00:00,45.08,45.57,45.05,45.54,653230.0,42.8982,43.3645,42.8697,43.336,653230.0
2022-10-03 10:10:00,45.48,45.49,45.33,45.47,120590.0,43.2789,43.2884,43.1361,43.2694,120590.0
2022-10-03 10:20:00,45.48,45.71,45.44,45.7,156480.0,43.2789,43.4978,43.2408,43.4882,156480.0
2022-10-03 10:30:00,45.71,45.85,45.69,45.72,282470.0,43.4978,43.631,43.4787,43.5073,282470.0
2022-10-03 10:40:00,45.71,45.83,45.66,45.7,192570.0,43.4978,43.6119,43.4502,43.4882,192570.0
2022-10-03 10:50:00,45.71,45.71,45.62,45.63,86950.0,43.4978,43.4978,43.4121,43.4216,86950.0
2022-10-03 11:00:00,45.62,45.75,45.56,45.72,115790.0,43.4121,43.5358,43.355,43.5073,115790.0
2022-10-03 11:10:00,45.75,45.77,45.68,45.72,116810.0,43.5358,43.5549,43.4692,43.5073,116810.0
2022-10-03 11:20:00,45.7,45.72,45.63,45.71,111370.0,43.4882,43.5073,43.4216,43.4978,111370.0
2022-10-03 11:30:00,45.74,45.74,45.52,45.59,94480.0,43.5263,43.5263,43.317,43.3836,94480.0
2022-10-03 11:40:00,45.59,45.61,45.53,45.56,83110.0,43.3836,43.4026,43.3265,43.355,83110.0
2022-10-03 11:50:00,45.58,45.6,45.43,45.48,117760.0,43.374,43.3931,43.2313,43.2789,117760.0
2022-10-03 12:00:00,45.49,45.67,45.48,45.66,61070.0,43.2884,43.4597,43.2789,43.4502,61070.0
2022-10-03 12:10:00,45.67,45.7,45.62,45.64,142000.0,43.4597,43.4882,43.4121,43.4311,142000.0
2022-10-03 12:20:00,45.67,45.68,45.51,45.55,127640.0,43.4597,43.4692,43.3074,43.3455,127640.0
2022-10-03 12:30:00,45.56,45.62,45.5,45.62,114760.0,43.355,43.4121,43.2979,43.4121,114760.0
2022-10-03 12:40:00,45.61,45.63,45.52,45.52,64250.0,43.4026,43.4216,43.317,43.317,64250.0
2022-10-03 12:50:00,45.55,45.62,45.46,45.58,48640.0,43.3455,43.4121,43.2599,43.374,48640.0
2022-10-03 13:00:00,45.59,45.67,45.58,45.66,115580.0,43.3836,43.4597,43.374,43.4502,115580.0
2022-10-03 13:10:00,45.65,45.66,45.59,45.62,89220.0,43.4407,43.4502,43.3836,43.4121,89220.0
2022-10-03 13:20:00,45.62,45.77,45.6,45.75,95940.0,43.4121,43.5549,43.3931,43.5358,95940.0
2022-10-03 13:30:00,45.77,45.87,45.77,45.82,145200.0,43.5549,43.65,43.5549,43.6024,145200.0
2022-10-03 13:40:00,45.82,45.88,45.81,45.83,86000.0,43.6024,43.6595,43.5929,43.6119,86000.0
2022-10-03 13:50:00,45.82,45.84,45.76,45.81,58580.0,43.6024,43.6215,43.5453,43.5929,58580.0
2022-10-03 14:00:00,45.82,45.9,45.82,45.86,65790.0,43.6024,43.6786,43.6024,43.6405,65790.0
2022-10-03 14:10:00,45.87,45.97,45.87,45.95,89560.0,43.65,43.7452,43.65,43.7261,89560.0
2022-10-03 14:20:00,45.96,46.01,45.9,45.97,258150.0,43.7357,43.7832,43.6786,43.7452,258150.0
2022-10-03 14:30:00,45.95,46.01,45.93,46.01,273290.0,43.7261,43.7832,43.7071,43.7832,273290.0
2022-10-03 14:40:00,46.02,46.03,45.95,45.96,183970.0,43.7928,43.8023,43.7261,43.7357,183970.0
2022-10-03 14:50:00,45.97,46.08,45.96,46.03,96410.0,43.7452,43.8498,43.7357,43.8023,96410.0
2022-10-03 15:00:00,46.01,46.1,45.99,46.06,178350.0,43.7832,43.8689,43.7642,43.8308,178350.0
2022-10-03 15:10:00,46.05,46.05,45.91,45.93,210580.0,43.8213,43.8213,43.6881,43.7071,210580.0
2022-10-03 15:20:00,45.92,46.0,45.9,45.97,330290.0,43.6976,43.7737,43.6786,43.7452,330290.0
2022-10-03 15:30:00,45.97,46.01,45.87,45.88,294450.0,43.7452,43.7832,43.65,43.6595,294450.0
2022-10-03 15:40:00,45.87,45.87,45.75,45.76,422240.0,43.65,43.65,43.5358,43.5453,422240.0
2022-10-03 15:50:00,45.75,45.8,45.62,45.68,1157860.0,43.5358,43.5834,43.4121,43.4692,1157860.0
2022-10-04 09:30:00,46.71,46.98,46.59,46.9,665350.0,44.4494,44.7063,44.3352,44.6302,665350.0
2022-10-04 09:40:00,46.92,47.38,46.87,47.38,742310.0,44.6492,45.0869,44.6016,45.0869,742310.0
2022-10-04 09:50:00,47.38,47.52,47.23,47.49,554580.0,45.0869,45.2202,44.9442,45.1916,554580.0
2022-10-04 10:00:00,47.53,47.77,47.53,47.62,1024140.0,45.2297,45.4581,45.2297,45.3153,1024140.0
2022-10-04 10:10:00,47.57,47.86,47.57,47.81,255400.0,45.2677,45.5437,45.2677,45.4961,255400.0
2022-10-04 10:20:00,47.81,47.81,47.6,47.63,350340.0,45.4961,45.4961,45.2963,45.3248,350340.0
2022-10-04 10:30:00,47.63,47.67,47.54,47.64,263380.0,45.3248,45.3629,45.2392,45.3343,263380.0
2022-10-04 10:40:00,47.63,47.73,47.56,47.6,260450.0,45.3248,45.42,45.2582,45.2963,260450.0
2022-10-04 10:50:00,47.6,47.74,47.56,47.66,182910.0,45.2963,45.4295,45.2582,45.3534,182910.0
2022-10-04 11:00:00,47.66,47.69,47.52,47.64,184610.0,45.3534,45.3819,45.2202,45.3343,184610.0
2022-10-04 11:10:00,47.63,47.63,47.48,47.49,207000.0,45.3248,45.3248,45.1821,45.1916,207000.0
2022-10-04 11:20:00,47.48,47.51,47.43,47.48,231560.0,45.1821,45.2106,45.1345,45.1821,231560.0
2022-10-04 11:30:00,47.48,47.51,47.36,47.48,277630.0,45.1821,45.2106,45.0679,45.1821,277630.0
2022-10-04 11:40:00,47.48,47.49,47.37,47.43,89210.0,45.1821,45.1916,45.0774,45.1345,89210.0
2022-10-04 11:50:00,47.43,47.5,47.41,47.48,61580.0,45.1345,45.2011,45.1155,45.1821,61580.0
2022-10-04 12:00:00,47.49,47.53,47.48,47.49,420740.0,45.1916,45.2297,45.1821,45.1916,420740.0
2022-10-04 12:10:00,47.49,47.52,47.48,47.51,222510.0,45.1916,45.2202,45.1821,45.2106,222510.0
2022-10-04 12:20:00,47.49,47.53,47.46,47.52,250600.0,45.1916,45.2297,45.1631,45.2202,250600.0
2022-10-04 12:30:00,47.52,47.59,47.51,47.57,407000.0,45.2202,45.2868,45.2106,45.2677,407000.0
2022-10-04 12:40:00,47.57,47.57,47.46,47.49,250220.0,45.2677,45.2677,45.1631,45.1916,250220.0
2022-10-04 12:50:00,47.47,47.63,47.46,47.63,161030.0,45.1726,45.3248,45.1631,45.3248,161030.0
2022-10-04 13:00:00,47.6,47.67,47.54,47.57,144390.0,45.2963,45.3629,45.2392,45.2677,144390.0
2022-10-04 13:10:00,47.57,47.6,47.38,47.38,144120.0,45.2677,45.2963,45.0869,45.0869,144120.0
2022-10-04 13:20:00,47.37,47.56,47.35,47.54,177030.0,45.0774,45.2582,45.0584,45.2392,177030.0
2022-10-04 13:30:00,47.54,47.61,47.54,47.58,119370.0,45.2392,45.3058,45.2392,45.2773,119370.0
2022-10-04 13:40:00,47.59,47.64,47.56,47.61,104680.0,45.2868,45.3343,45.2582,45.3058,104680.0
2022-10-04 13:50:00,47.62,47.84,47.61,47.78,159250.0,45.3153,45.5247,45.3058,45.4676,159250.0
2022-10-04 14:00:00,47.81,47.85,47.78,47.85,62220.0,45.4961,45.5342,45.4676,45.5342,62220.0
2022-10-04 14:10:00,47.84,47.84,47.75,47.75,122000.0,45.5247,45.5247,45.439,45.439,122000.0
2022-10-04 14:20:00,47.74,47.8,47.66,47.66,65960.0,45.4295,45.4866,45.3534,45.3534,65960.0
2022-10-04 14:30:00,47.66,47.78,47.66,47.75,80150.0,45.3534,45.4676,45.3534,45.439,80150.0
2022-10-04 14:40:00,47.74,47.87,47.74,47.84,87520.0,45.4295,45.5532,45.4295,45.5247,87520.0
2022-10-04 14:50:00,47.85,47.92,47.85,47.88,108080.0,45.5342,45.6008,45.5342,45.5627,108080.0
2022-10-04 15:00:00,47.87,47.9,47.8,47.81,137220.0,45.5532,45.5818,45.4866,45.4961,137220.0
2022-10-04 15:10:00,47.8,47.85,47.68,47.77,208880.0,45.4866,45.5342,45.3724,45.4581,208880.0
2022-10-04 15:20:00,47.79,47.87,47.69,47.82,216920.0,45.4771,45.5532,45.3819,45.5056,216920.0
2022-10-04 15:30:00,47.81,47.88,47.7,47.84,247140.0,45.4961,45.5627,45.3914,45.5247,247140.0
2022-10-04 15:40:00,47.83,47.84,47.71,47.74,604460.0,45.5152,45.5247,45.401,45.4295,604460.0
2022-10-04 15:50:00,47.75,48.02,47.72,48.0,1531440.0,45.439,45.696,45.4105,45.6769,1531440.0
2022-10-05 09:30:00,47.23,47.62,47.15,47.43,512720.0,44.9442,45.3153,44.8681,45.1345,512720.0
2022-10-05 09:40:00,47.43,47.63,47.33,47.63,194300.0,45.1345,45.3248,45.0394,45.3248,194300.0
2022-10-05 09:50:00,47.63,47.78,47.55,47.58,260110.0,45.3248,45.4676,45.2487,45.2773,260110.0
2022-10-05 10:00:00,47.62,47.62,47.25,47.25,176620.0,45.3153,45.3153,44.9632,44.9632,176620.0
2022-10-05 10:10:00,47.27,47.42,47.25,47.33,375960.0,44.9823,45.125,44.9632,45.0394,375960.0
2022-10-05 10:20:00,47.32,47.48,47.32,47.37,212860.0,45.0298,45.1821,45.0298,45.0774,212860.0
2022-10-05 10:30:00,47.37,47.43,47.33,47.38,120650.0,45.0774,45.1345,45.0394,45.0869,120650.0
2022-10-05 10:40:00,47.41,47.46,47.38,47.39,132040.0,45.1155,45.1631,45.0869,45.0964,132040.0
2022-10-05 10:50:00,47.39,47.41,47.32,47.37,92420.0,45.0964,45.1155,45.0298,45.0774,92420.0
2022-10-05 11:00:00,47.36,47.56,47.36,47.48,165490.0,45.0679,45.2582,45.0679,45.1821,165490.0
2022-10-05 11:10:00,47.5,47.6,47.48,47.6,151190.0,45.2011,45.2963,45.1821,45.2963,151190.0
2022-10-05 11:20:00,47.58,47.67,47.54,47.59,60120.0,45.2773,45.3629,45.2392,45.2868,60120.0
2022-10-05 11:30:00,47.63,47.83,47.59,47.81,97240.0,45.3248,45.5152,45.2868,45.4961,97240.0
2022-10-05 11:40:00,47.84,47.84,47.74,47.78,43730.0,45.5247,45.5247,45.4295,45.4676,43730.0
2022-10-05 11:50:00,47.77,47.85,47.75,47.8,55550.0,45.4581,45.5342,45.439,45.4866,55550.0
2022-10-05 12:00:00,47.8,48.02,47.68,47.99,124570.0,45.4866,45.696,45.3724,45.6674,124570.0
2022-10-05 12:10:00,47.97,48.15,47.96,48.11,141830.0,45.6484,45.8197,45.6389,45.7816,141830.0
2022-10-05 12:20:00,48.12,48.12,48.03,48.07,61300.0,45.7911,45.7911,45.7055,45.7435,61300.0
2022-10-05 12:30:00,48.06,48.08,47.99,48.04,100650.0,45.734,45.7531,45.6674,45.715,100650.0
2022-10-05 12:40:00,48.05,48.2,48.0,48.2,101070.0,45.7245,45.8672,45.6769,45.8672,101070.0
2022-10-05 12:50:00,48.24,48.27,48.17,48.2,107120.0,45.9053,45.9339,45.8387,45.8672,107120.0
2022-10-05 13:00:00,48.19,48.31,48.17,48.24,87750.0,45.8577,45.9719,45.8387,45.9053,87750.0
2022-10-05 13:10:00,48.25,48.4,48.25,48.39,186530.0,45.9148,46.0576,45.9148,46.0481,186530.0
2022-10-05 13:20:00,48.4,48.5,48.36,48.37,175440.0,46.0576,46.1527,46.0195,46.029,175440.0
2022-10-05 13:30:00,48.37,48.45,48.33,48.43,121150.0,46.029,46.1051,45.991,46.0861,121150.0
2022-10-05 13:40:00,48.43,48.43,48.33,48.39,123730.0,46.0861,46.0861,45.991,46.0481,123730.0
2022-10-05 13:50:00,48.4,48.41,48.26,48.27,150870.0,46.0576,46.0671,45.9243,45.9339,150870.0
2022-10-05 14:00:00,48.26,48.36,48.23,48.34,164070.0,45.9243,46.0195,45.8958,46.0005,164070.0
2022-10-05 14:10:00,48.33,48.46,48.32,48.45,185790.0,45.991,46.1147,45.9814,46.1051,185790.0
2022-10-05 14:20:00,48.42,48.45,48.32,48.39,121760.0,46.0766,46.1051,45.9814,46.0481,121760.0
2022-10-05 14:30:00,48.41,48.46,48.34,48.41,75010.0,46.0671,46.1147,46.0005,46.0671,75010.0
2022-10-05 14:40:00,48.42,48.47,48.39,48.42,97580.0,46.0766,46.1242,46.0481,46.0766,97580.0
2022-10-05 14:50:00,48.42,48.55,48.38,48.51,134750.0,46.0766,46.2003,46.0385,46.1622,134750.0
2022-10-05 15:00:00,48.55,48.7,48.55,48.66,283800.0,46.2003,46.343,46.2003,46.305,283800.0
2022-10-05 15:10:00,48.67,48.81,48.64,48.75,211490.0,46.3145,46.4477,46.286,46.3906,211490.0
2022-10-05 15:20:00,48.75,48.78,48.63,48.65,161800.0,46.3906,46.4192,46.2764,46.2955,161800.0
2022-10-05 15:30:00,48.64,48.69,48.6,48.67,177900.0,46.286,46.3335,46.2479,46.3145,177900.0
2022-10-05 15:40:00,48.67,48.74,48.6,48.62,267200.0,46.3145,46.3811,46.2479,46.2669,267200.0
2022-10-05 15:50:00,48.64,48.64,48.37,48.46,1096230.0,46.286,46.286,46.029,46.1147,1096230.0
2022-10-06 09:30:00,48.38,48.68,48.22,48.68,788300.0,46.0385,46.324,45.8863,46.324,788300.0
2022-10-06 09:40:00,48.65,48.97,48.65,48.73,535820.0,46.2955,46.6,46.2955,46.3716,535820.0
2022-10-06 09:50:00,48.72,48.82,48.46,48.46,214240.0,46.3621,46.4572,46.1147,46.1147,214240.0
2022-10-06 10:00:00,48.49,48.49,48.06,48.16,252440.0,46.1432,46.1432,45.734,45.8292,252440.0
2022-10-06 10:10:00,48.13,48.21,48.02,48.11,174100.0,45.8006,45.8768,45.696,45.7816,174100.0
2022-10-06 10:20:00,48.14,48.21,48.04,48.05,137110.0,45.8102,45.8768,45.715,45.7245,137110.0
2022-10-06 10:30:00,48.1,48.26,48.06,48.19,97260.0,45.7721,45.9243,45.734,45.8577,97260.0
2022-10-06 10:40:00,48.2,48.39,48.19,48.37,73090.0,45.8672,46.0481,45.8577,46.029,73090.0
2022-10-06 10:50:00,48.35,48.43,48.28,48.43,119500.0,46.01,46.0861,45.9434,46.0861,119500.0
2022-10-06 11:00:00,48.41,48.45,48.25,48.29,104940.0,46.0671,46.1051,45.9148,45.9529,104940.0
2022-10-06 11:10:00,48.3,48.46,48.22,48.46,76020.0,45.9624,46.1147,45.8863,46.1147,76020.0
2022-10-06 11:20:00,48.44,48.58,48.41,48.53,130030.0,46.0956,46.2289,46.0671,46.1813,130030.0
2022-10-06 11:30:00,48.53,48.53,48.36,48.39,45390.0,46.1813,46.1813,46.0195,46.0481,45390.0
2022-10-06 11:40:00,48.34,48.51,48.33,48.5,52730.0,46.0005,46.1622,45.991,46.1527,52730.0
2022-10-06 11:50:00,48.52,48.66,48.25,48.3,146360.0,46.1718,46.305,45.9148,45.9624,146360.0
2022-10-06 12:00:00,48.22,48.27,48.2,48.22,51320.0,45.8863,45.9339,45.8672,45.8863,51320.0
2022-10-06 12:10:00,48.25,48.27,48.17,48.2,33700.0,45.9148,45.9339,45.8387,45.8672,33700.0
2022-10-06 12:20:00,48.2,48.34,48.19,48.34,58350.0,45.8672,46.0005,45.8577,46.0005,58350.0
2022-10-06 12:30:00,48.35,48.39,48.27,48.38,69130.0,46.01,46.0481,45.9339,46.0385,69130.0
2022-10-06 12:40:00,48.4,48.52,48.4,48.46,66360.0,46.0576,46.1718,46.0576,46.1147,66360.0
2022-10-06 12:50:00,48.45,48.47,48.35,48.37,99350.0,46.1051,46.1242,46.01,46.029,99350.0
2022-10-06 13:00:00,48.39,48.43,48.32,48.34,100290.0,46.0481,46.0861,45.9814,46.0005,100290.0
2022-10-06 13:10:00,48.33,48.5,48.33,48.44,55980.0,45.991,46.1527,45.991,46.0956,55980.0
2022-10-06 13:20:00,48.46,48.5,48.4,48.46,73090.0,46.1147,46.1527,46.0576,46.1147,73090.0
2022-10-06 13:30:00,48.45,48.45,48.33,48.37,59840.0,46.1051,46.1051,45.991,46.029,59840.0
2022-10-06 13:40:00,48.37,48.41,48.34,48.39,186760.0,46.029,46.0671,46.0005,46.0481,186760.0
2022-10-06 13:50:00,48.38,48.39,48.29,48.31,173400.0,46.0385,46.0481,45.9529,45.9719,173400.0
2022-10-06 14:00:00,48.3,48.32,48.14,48.15,156440.0,45.9624,45.9814,45.8102,45.8197,156440.0
2022-10-06 14:10:00,48.15,48.18,48.1,48.15,75020.0,45.8197,45.8482,45.7721,45.8197,75020.0
2022-10-06 14:20:00,48.12,48.18,48.11,48.12,75520.0,45.7911,45.8482,45.7816,45.7911,75520.0
2022-10-06 14:30:00,48.13,48.19,48.05,48.1,42200.0,45.8006,45.8577,45.7245,45.7721,42200.0
2022-10-06 14:40:00,48.07,48.12,47.95,47.97,99510.0,45.7435,45.7911,45.6293,45.6484,99510.0
2022-10-06 14:50:00,47.94,48.03,47.88,48.0,62090.0,45.6198,45.7055,45.5627,45.6769,62090.0
2022-10-06 15:00:00,47.99,48.02,47.91,47.94,98380.0,45.6674,45.696,45.5913,45.6198,98380.0
2022-10-06 15:10:00,47.95,48.02,47.87,47.99,82220.0,45.6293,45.696,45.5532,45.6674,82220.0
2022-10-06 15:20:00,47.99,48.08,47.95,48.08,91090.0,45.6674,45.7531,45.6293,45.7531,91090.0
2022-10-06 15:30:00,48.08,48.1,47.99,48.02,144630.0,45.7531,45.7721,45.6674,45.696,144630.0
2022-10-06 15:40:00,48.02,48.06,47.93,47.97,345780.0,45.696,45.734,45.6103,45.6484,345780.0
2022-10-06 15:50:00,47.96,48.02,47.87,47.93,1370310.0,45.6389,45.696,45.5532,45.6103,1370310.0
2022-10-07 09:30:00,47.24,47.33,46.97,47.22,651210.0,44.9537,45.0394,44.6968,44.9347,651210.0
2022-10-07 09:40:00,47.21,47.3,46.9,46.95,387490.0,44.9252,45.0108,44.6302,44.6777,387490.0
2022-10-07 09:50:00,46.92,46.98,46.82,46.85,169520.0,44.6492,44.7063,44.554,44.5826,169520.0
2022-10-07 10:00:00,46.85,46.91,46.75,46.9,156390.0,44.5826,44.6397,44.4874,44.6302,156390.0
2022-10-07 10:10:00,46.84,47.02,46.81,46.95,206980.0,44.5731,44.7444,44.5445,44.6777,206980.0
2022-10-07 10:20:00,46.96,47.0,46.84,46.84,195340.0,44.6873,44.7253,44.5731,44.5731,195340.0
2022-10-07 10:30:00,46.86,46.89,46.76,46.81,94740.0,44.5921,44.6206,44.4969,44.5445,94740.0
2022-10-07 10:40:00,46.78,46.91,46.78,46.85,106650.0,44.516,44.6397,44.516,44.5826,106650.0
2022-10-07 10:50:00,46.84,46.89,46.77,46.78,90190.0,44.5731,44.6206,44.5065,44.516,90190.0
2022-10-07 11:00:00,46.8,46.88,46.71,46.73,111040.0,44.535,44.6111,44.4494,44.4684,111040.0
2022-10-07 11:10:00,46.73,46.78,46.6,46.6,153820.0,44.4684,44.516,44.3447,44.3447,153820.0
2022-10-07 11:20:00,46.62,46.64,46.53,46.61,458530.0,44.3637,44.3827,44.2781,44.3542,458530.0
2022-10-07 11:30:00,46.68,46.68,46.47,46.52,206210.0,44.4208,44.4208,44.221,44.2686,206210.0
2022-10-07 11:40:00,46.53,46.55,46.4,46.43,95630.0,44.2781,44.2971,44.1544,44.1829,95630.0
2022-10-07 11:50:00,46.43,46.56,46.42,46.51,128720.0,44.1829,44.3066,44.1734,44.259,128720.0
2022-10-07 12:00:00,46.51,46.55,46.45,46.54,72900.0,44.259,44.2971,44.2019,44.2876,72900.0
2022-10-07 12:10:00,46.53,46.59,46.45,46.47,78100.0,44.2781,44.3352,44.2019,44.221,78100.0
2022-10-07 12:20:00,46.5,46.5,46.34,46.36,78690.0,44.2495,44.2495,44.0973,44.1163,78690.0
2022-10-07 12:30:00,46.35,46.38,46.29,46.38,133400.0,44.1068,44.1353,44.0497,44.1353,133400.0
2022-10-07 12:40:00,46.36,46.37,46.26,46.28,49250.0,44.1163,44.1258,44.0211,44.0402,49250.0
2022-10-07 12:50:00,46.29,46.37,46.27,46.37,87540.0,44.0497,44.1258,44.0307,44.1258,87540.0
2022-10-07 13:00:00,46.37,46.37,46.17,46.18,59450.0,44.1258,44.1258,43.9355,43.945,59450.0
2022-10-07 13:10:00,46.2,46.39,46.18,46.35,101360.0,43.964,44.1448,43.945,44.1068,101360.0
2022-10-07 13:20:00,46.34,46.35,46.26,46.28,62570.0,44.0973,44.1068,44.0211,44.0402,62570.0
2022-10-07 13:30:00,46.28,46.34,46.26,46.27,91040.0,44.0402,44.0973,44.0211,44.0307,91040.0
2022-10-07 13:40:00,46.29,46.37,46.22,46.26,131880.0,44.0497,44.1258,43.9831,44.0211,131880.0
2022-10-07 13:50:00,46.26,46.3,46.19,46.21,73040.0,44.0211,44.0592,43.9545,43.9736,73040.0
2022-10-07 14:00:00,46.21,46.24,46.15,46.17,108910.0,43.9736,44.0021,43.9165,43.9355,108910.0
2022-10-07 14:10:00,46.18,46.24,46.12,46.14,150450.0,43.945,44.0021,43.8879,43.9069,150450.0
2022-10-07 14:20:00,46.13,46.16,46.08,46.11,142900.0,43.8974,43.926,43.8498,43.8784,142900.0
2022-10-07 14:30:00,46.09,46.19,46.08,46.12,157400.0,43.8594,43.9545,43.8498,43.8879,157400.0
2022-10-07 14:40:00,46.13,46.17,46.07,46.11,87360.0,43.8974,43.9355,43.8403,43.8784,87360.0
2022-10-07 14:50:00,46.11,46.16,46.09,46.13,125960.0,43.8784,43.926,43.8594,43.8974,125960.0
2022-10-07 15:00:00,46.16,46.33,46.16,46.21,143800.0,43.926,44.0877,43.926,43.9736,143800.0
2022-10-07 15:10:00,46.21,46.24,46.1,46.12,199930.0,43.9736,44.0021,43.8689,43.8879,199930.0
2022-10-07 15:20:00,46.13,46.14,45.99,46.06,285890.0,43.8974,43.9069,43.7642,43.8308,285890.0
2022-10-07 15:30:00,46.06,46.06,45.9,46.05,348190.0,43.8308,43.8308,43.6786,43.8213,348190.0
2022-10-07 15:40:00,46.07,46.15,46.0,46.04,582750.0,43.8403,43.9165,43.7737,43.8118,582750.0
2022-10-07 15:50:00,46.03,46.18,45.93,46.07,2131020.0,43.8023,43.945,43.7071,43.8403,2131020.0
2022-10-10 09:30:00,45.9,46.01,45.39,45.44,630150.0,43.6786,43.7832,43.1932,43.2408,630150.0
2022-10-10 09:40:00,45.41,45.43,45.08,45.13,333090.0,43.2123,43.2313,42.8982,42.9458,333090.0
2022-10-10 09:50:00,45.13,45.27,44.86,44.9,338510.0,42.9458,43.0791,42.6889,42.727,338510.0
2022-10-10 10:00:00,44.88,44.94,44.59,44.59,475480.0,42.7079,42.765,42.432,42.432,475480.0
2022-10-10 10:10:00,44.58,44.72,44.5,44.7,504340.0,42.4224,42.5557,42.3463,42.5366,504340.0
2022-10-10 10:20:00,44.7,44.74,44.54,44.61,627650.0,42.5366,42.5747,42.3844,42.451,627650.0
2022-10-10 10:30:00,44.59,44.67,44.14,44.15,290710.0,42.432,42.5081,42.0037,42.0133,290710.0
2022-10-10 10:40:00,44.16,44.19,43.93,43.99,709340.0,42.0228,42.0513,41.8039,41.861,709340.0
2022-10-10 10:50:00,43.98,43.98,43.67,43.73,570680.0,41.8515,41.8515,41.5565,41.6136,570680.0
2022-10-10 11:00:00,43.72,43.8,43.63,43.73,506860.0,41.6041,41.6802,41.5184,41.6136,506860.0
2022-10-10 11:10:00,43.72,43.77,43.24,43.26,1296300.0,41.6041,41.6516,41.1473,41.1663,1296300.0
2022-10-10 11:20:00,43.26,43.71,43.23,43.65,513240.0,41.1663,41.5946,41.1378,41.5375,513240.0
2022-10-10 11:30:00,43.65,43.74,43.56,43.6,590290.0,41.5375,41.6231,41.4518,41.4899,590290.0
2022-10-10 11:40:00,43.6,43.74,43.52,43.74,151890.0,41.4899,41.6231,41.4137,41.6231,151890.0
2022-10-10 11:50:00,43.74,43.95,43.74,43.78,269930.0,41.6231,41.8229,41.6231,41.6612,269930.0
2022-10-10 12:00:00,43.77,43.82,43.63,43.63,195490.0,41.6516,41.6992,41.5184,41.5184,195490.0
2022-10-10 12:10:00,43.62,43.68,43.56,43.56,81100.0,41.5089,41.566,41.4518,41.4518,81100.0
2022-10-10 12:20:00,43.55,43.56,43.36,43.38,180510.0,41.4423,41.4518,41.2615,41.2805,180510.0
2022-10-10 12:30:00,43.41,43.42,43.35,43.38,254740.0,41.3091,41.3186,41.252,41.2805,254740.0
2022-10-10 12:40:00,43.39,43.44,43.32,43.4,419770.0,41.29,41.3376,41.2234,41.2996,419770.0
2022-10-10 12:50:00,43.4,43.46,43.31,43.32,148740.0,41.2996,41.3566,41.2139,41.2234,148740.0
2022-10-10 13:00:00,43.31,43.32,43.18,43.22,228960.0,41.2139,41.2234,41.0902,41.1283,228960.0
2022-10-10 13:10:00,43.2,43.43,43.19,43.42,207550.0,41.1092,41.3281,41.0997,41.3186,207550.0
2022-10-10 13:20:00,43.4,43.52,43.4,43.52,217360.0,41.2996,41.4137,41.2996,41.4137,217360.0
2022-10-10 13:30:00,43.52,43.71,43.52,43.71,415650.0,41.4137,41.5946,41.4137,41.5946,415650.0
2022-10-10 13:40:00,43.72,44.04,43.54,44.0,310950.0,41.6041,41.9086,41.4328,41.8705,310950.0
2022-10-10 13:50:00,43.99,44.15,43.95,43.97,433040.0,41.861,42.0133,41.8229,41.842,433040.0
2022-10-10 14:00:00,43.98,43.99,43.78,43.78,303070.0,41.8515,41.861,41.6612,41.6612,303070.0
2022-10-10 14:10:00,43.78,43.83,43.71,43.71,90740.0,41.6612,41.7087,41.5946,41.5946,90740.0
2022-10-10 14:20:00,43.72,43.84,43.68,43.82,166050.0,41.6041,41.7183,41.566,41.6992,166050.0
2022-10-10 14:30:00,43.79,43.96,43.76,43.96,197550.0,41.6707,41.8325,41.6421,41.8325,197550.0
2022-10-10 14:40:00,43.95,43.99,43.79,43.83,91480.0,41.8229,41.861,41.6707,41.7087,91480.0
2022-10-10 14:50:00,43.83,43.92,43.82,43.89,97480.0,41.7087,41.7944,41.6992,41.7658,97480.0
2022-10-10 15:00:00,43.9,43.94,43.82,43.88,81310.0,41.7754,41.8134,41.6992,41.7563,81310.0
2022-10-10 15:10:00,43.88,44.05,43.85,44.01,152630.0,41.7563,41.9181,41.7278,41.88,152630.0
2022-10-10 15:20:00,44.06,44.1,43.88,43.92,428100.0,41.9276,41.9657,41.7563,41.7944,428100.0
2022-10-10 15:30:00,43.94,44.08,43.88,43.99,389390.0,41.8134,41.9466,41.7563,41.861,389390.0
2022-10-10 15:40:00,43.99,44.07,43.89,44.07,668830.0,41.861,41.9371,41.7658,41.9371,668830.0
2022-10-10 15:50:00,44.05,44.1,43.71,43.74,1917360.0,41.9181,41.9657,41.5946,41.6231,1917360.0
2022-10-11 09:30:00,43.37,43.57,42.95,43.11,1035250.0,41.271,41.4613,40.8713,41.0236,1035250.0
2022-10-11 09:40:00,43.09,43.25,43.02,43.05,318370.0,41.0046,41.1568,40.9379,40.9665,318370.0
2022-10-11 09:50:00,43.05,43.27,43.02,43.06,223700.0,40.9665,41.1758,40.9379,40.976,223700.0
2022-10-11 10:00:00,43.03,43.03,42.84,42.96,254060.0,40.9475,40.9475,40.7667,40.8808,254060.0
2022-10-11 10:10:00,42.98,43.18,42.82,43.07,357510.0,40.8999,41.0902,40.7476,40.9855,357510.0
2022-10-11 10:20:00,43.0,43.04,42.83,42.86,359460.0,40.9189,40.957,40.7571,40.7857,359460.0
2022-10-11 10:30:00,42.83,43.2,42.81,43.17,162120.0,40.7571,41.1092,40.7381,41.0807,162120.0
2022-10-11 10:40:00,43.16,43.35,43.15,43.15,313600.0,41.0712,41.252,41.0617,41.0617,313600.0
2022-10-11 10:50:00,43.17,43.21,42.89,42.9,239280.0,41.0807,41.1187,40.8142,40.8238,239280.0
2022-10-11 11:00:00,42.88,43.23,42.85,42.97,308210.0,40.8047,41.1378,40.7762,40.8904,308210.0
2022-10-11 11:10:00,42.99,43.1,42.91,43.08,173600.0,40.9094,41.0141,40.8333,40.995,173600.0
2022-10-11 11:20:00,43.15,43.19,43.0,43.12,327690.0,41.0617,41.0997,40.9189,41.0331,327690.0
2022-10-11 11:30:00,43.18,43.44,43.13,43.31,224690.0,41.0902,41.3376,41.0426,41.2139,224690.0
2022-10-11 11:40:00,43.33,43.66,43.22,43.62,178970.0,41.2329,41.547,41.1283,41.5089,178970.0
2022-10-11 11:50:00,43.62,43.68,43.39,43.41,123950.0,41.5089,41.566,41.29,41.3091,123950.0
2022-10-11 12:00:00,43.4,43.43,43.14,43.14,560550.0,41.2996,41.3281,41.0521,41.0521,560550.0
2022-10-11 12:10:00,43.17,43.4,43.16,43.4,186790.0,41.0807,41.2996,41.0712,41.2996,186790.0
2022-10-11 12:20:00,43.41,43.49,43.38,43.4,112600.0,41.3091,41.3852,41.2805,41.2996,112600.0
2022-10-11 12:30:00,43.43,43.51,43.38,43.5,104250.0,41.3281,41.4042,41.2805,41.3947,104250.0
2022-10-11 12:40:00,43.51,43.87,43.5,43.75,126780.0,41.4042,41.7468,41.3947,41.6326,126780.0
2022-10-11 12:50:00,43.75,43.79,43.53,43.55,134910.0,41.6326,41.6707,41.4233,41.4423,134910.0
2022-10-11 13:00:00,43.55,43.59,43.42,43.54,171960.0,41.4423,41.4804,41.3186,41.4328,171960.0
2022-10-11 13:10:00,43.54,43.54,43.38,43.45,119910.0,41.4328,41.4328,41.2805,41.3471,119910.0
2022-10-11 13:20:00,43.43,43.46,43.35,43.4,158280.0,41.3281,41.3566,41.252,41.2996,158280.0
2022-10-11 13:30:00,43.43,43.46,43.35,43.43,122810.0,41.3281,41.3566,41.252,41.3281,122810.0
2022-10-11 13:40:00,43.47,43.55,43.41,43.43,87060.0,41.3662,41.4423,41.3091,41.3281,87060.0
2022-10-11 13:50:00,43.42,43.53,43.4,43.52,110800.0,41.3186,41.4233,41.2996,41.4137,110800.0
2022-10-11 14:00:00,43.5,43.55,43.38,43.43,155180.0,41.3947,41.4423,41.2805,41.3281,155180.0
2022-10-11 14:10:00,43.42,43.42,43.34,43.37,142060.0,41.3186,41.3186,41.2425,41.271,142060.0
2022-10-11 14:20:00,43.36,43.5,43.36,43.5,101230.0,41.2615,41.3947,41.2615,41.3947,101230.0
2022-10-11 14:30:00,43.51,43.53,43.41,43.45,113700.0,41.4042,41.4233,41.3091,41.3471,113700.0
2022-10-11 14:40:00,43.44,43.47,43.02,43.1,211960.0,41.3376,41.3662,40.9379,41.0141,211960.0
2022-10-11 14:50:00,43.11,43.11,42.74,42.81,305770.0,41.0236,41.0236,40.6715,40.7381,305770.0
2022-10-11 15:00:00,42.82,42.85,42.71,42.74,390870.0,40.7476,40.7762,40.6429,40.6715,390870.0
2022-10-11 15:10:00,42.72,42.75,42.56,42.69,260250.0,40.6525,40.681,40.5002,40.6239,260250.0
2022-10-11 15:20:00,42.7,42.85,42.67,42.77,306640.0,40.6334,40.7762,40.6049,40.7,306640.0
2022-10-11 15:30:00,42.75,42.94,42.67,42.94,359740.0,40.681,40.8618,40.6049,40.8618,359740.0
2022-10-11 15:40:00,42.94,42.97,42.82,42.93,439490.0,40.8618,40.8904,40.7476,40.8523,439490.0
2022-10-11 15:50:00,42.91,43.12,42.76,43.1,1516990.0,40.8333,41.0331,40.6905,41.0141,1516990.0
2022-10-12 09:30:00,43.23,43.28,42.8,43.21,653900.0,41.1378,41.1854,40.7286,41.1187,653900.0
2022-10-12 09:40:00,43.18,43.34,42.99,43.28,313840.0,41.0902,41.2425,40.9094,41.1854,313840.0
2022-10-12 09:50:00,43.27,43.34,43.16,43.26,123350.0,41.1758,41.2425,41.0712,41.1663,123350.0
2022-10-12 10:00:00,43.26,43.36,43.08,43.15,144090.0,41.1663,41.2615,40.995,41.0617,144090.0
2022-10-12 10:10:00,43.15,43.21,43.04,43.2,226920.0,41.0617,41.1187,40.957,41.1092,226920.0
2022-10-12 10:20:00,43.18,43.28,42.97,43.21,184850.0,41.0902,41.1854,40.8904,41.1187,184850.0
2022-10-12 10:30:00,43.21,43.33,43.15,43.25,167250.0,41.1187,41.2329,41.0617,41.1568,167250.0
2022-10-12 10:40:00,43.25,43.25,43.05,43.15,142330.0,41.1568,41.1568,40.9665,41.0617,142330.0
2022-10-12 10:50:00,43.16,43.21,43.1,43.14,65420.0,41.0712,41.1187,41.0141,41.0521,65420.0
2022-10-12 11:00:00,43.12,43.4,43.11,43.34,176750.0,41.0331,41.2996,41.0236,41.2425,176750.0
2022-10-12 11:10:00,43.35,43.44,43.29,43.36,213330.0,41.252,41.3376,41.1949,41.2615,213330.0
2022-10-12 11:20:00,43.33,43.48,43.32,43.41,125680.0,41.2329,41.3757,41.2234,41.3091,125680.0
2022-10-12 11:30:00,43.41,43.41,43.3,43.35,110130.0,41.3091,41.3091,41.2044,41.252,110130.0
2022-10-12 11:40:00,43.32,43.47,43.3,43.42,103720.0,41.2234,41.3662,41.2044,41.3186,103720.0
2022-10-12 11:50:00,43.42,43.57,43.42,43.49,102510.0,41.3186,41.4613,41.3186,41.3852,102510.0
2022-10-12 12:00:00,43.49,43.54,43.42,43.47,122510.0,41.3852,41.4328,41.3186,41.3662,122510.0
2022-10-12 12:10:00,43.46,43.46,43.31,43.41,129400.0,41.3566,41.3566,41.2139,41.3091,129400.0
2022-10-12 12:20:00,43.44,43.45,43.25,43.29,123560.0,41.3376,41.3471,41.1568,41.1949,123560.0
2022-10-12 12:30:00,43.27,43.31,43.23,43.23,56330.0,41.1758,41.2139,41.1378,41.1378,56330.0
2022-10-12 12:40:00,43.21,43.31,43.2,43.28,38410.0,41.1187,41.2139,41.1092,41.1854,38410.0
2022-10-12 12:50:00,43.29,43.37,43.29,43.35,53380.0,41.1949,41.271,41.1949,41.252,53380.0
2022-10-12 13:00:00,43.36,43.39,43.28,43.34,65260.0,41.2615,41.29,41.1854,41.2425,65260.0
2022-10-12 13:10:00,43.32,43.36,43.24,43.26,55970.0,41.2234,41.2615,41.1473,41.1663,55970.0
2022-10-12 13:20:00,43.26,43.28,43.19,43.26,51980.0,41.1663,41.1854,41.0997,41.1663,51980.0
2022-10-12 13:30:00,43.28,43.28,43.14,43.18,45710.0,41.1854,41.1854,41.0521,41.0902,45710.0
2022-10-12 13:40:00,43.2,43.25,43.15,43.22,46270.0,41.1092,41.1568,41.0617,41.1283,46270.0
2022-10-12 13:50:00,43.21,43.22,43.15,43.17,115080.0,41.1187,41.1283,41.0617,41.0807,115080.0
2022-10-12 14:00:00,43.22,43.38,43.12,43.27,151380.0,41.1283,41.2805,41.0331,41.1758,151380.0
2022-10-12 14:10:00,43.24,43.4,43.23,43.33,71740.0,41.1473,41.2996,41.1378,41.2329,71740.0
2022-10-12 14:20:00,43.28,43.45,43.22,43.4,45680.0,41.1854,41.3471,41.1283,41.2996,45680.0
2022-10-12 14:30:00,43.43,43.44,43.32,43.34,77650.0,41.3281,41.3376,41.2234,41.2425,77650.0
2022-10-12 14:40:00,43.34,43.35,43.25,43.29,140080.0,41.2425,41.252,41.1568,41.1949,140080.0
2022-10-12 14:50:00,43.26,43.27,43.16,43.16,86380.0,41.1663,41.1758,41.0712,41.0712,86380.0
2022-10-12 15:00:00,43.16,43.23,43.1,43.15,284780.0,41.0712,41.1378,41.0141,41.0617,284780.0
2022-10-12 15:10:00,43.16,43.31,43.16,43.29,122170.0,41.0712,41.2139,41.0712,41.1949,122170.0
2022-10-12 15:20:00,43.29,43.31,43.23,43.26,217150.0,41.1949,41.2139,41.1378,41.1663,217150.0
2022-10-12 15:30:00,43.25,43.33,43.23,43.28,180850.0,41.1568,41.2329,41.1378,41.1854,180850.0
2022-10-12 15:40:00,43.29,43.29,43.18,43.18,137360.0,41.1949,41.1949,41.0902,41.0902,137360.0
2022-10-12 15:50:00,43.17,43.22,43.03,43.06,825350.0,41.0807,41.1283,40.9475,40.976,825350.0
2022-10-13 09:30:00,41.77,41.77,41.51,41.64,585490.0,39.7484,39.7484,39.501,39.6247,585490.0
2022-10-13 09:40:00,41.64,41.92,41.57,41.92,358580.0,39.6247,39.8912,39.5581,39.8912,358580.0
2022-10-13 09:50:00,41.93,42.15,41.91,42.09,337700.0,39.9007,40.1101,39.8817,40.053,337700.0
2022-10-13 10:00:00,42.1,42.44,41.99,42.41,163850.0,40.0625,40.386,39.9578,40.3575,163850.0
2022-10-13 10:10:00,42.39,42.6,42.25,42.38,194180.0,40.3384,40.5383,40.2052,40.3289,194180.0
2022-10-13 10:20:00,42.39,42.43,42.09,42.09,197770.0,40.3384,40.3765,40.053,40.053,197770.0
2022-10-13 10:30:00,42.11,42.28,42.08,42.27,327760.0,40.072,40.2338,40.0434,40.2242,327760.0
2022-10-13 10:40:00,42.28,42.43,42.23,42.41,337770.0,40.2338,40.3765,40.1862,40.3575,337770.0
2022-10-13 10:50:00,42.44,42.65,42.29,42.45,380040.0,40.386,40.5859,40.2433,40.3955,380040.0
2022-10-13 11:00:00,42.43,42.92,42.41,42.91,234070.0,40.3765,40.8428,40.3575,40.8333,234070.0
2022-10-13 11:10:00,42.89,43.52,42.81,43.44,498210.0,40.8142,41.4137,40.7381,41.3376,498210.0
2022-10-13 11:20:00,43.45,43.94,43.33,43.53,580220.0,41.3471,41.8134,41.2329,41.4233,580220.0
2022-10-13 11:30:00,43.56,44.27,43.46,44.09,449720.0,41.4518,42.1274,41.3566,41.9562,449720.0
2022-10-13 11:40:00,44.12,44.38,43.74,43.82,442130.0,41.9847,42.2321,41.6231,41.6992,442130.0
2022-10-13 11:50:00,43.77,43.9,43.71,43.85,181440.0,41.6516,41.7754,41.5946,41.7278,181440.0
2022-10-13 12:00:00,43.86,43.95,43.71,43.74,97330.0,41.7373,41.8229,41.5946,41.6231,97330.0
2022-10-13 12:10:00,43.72,43.74,43.4,43.4,154800.0,41.6041,41.6231,41.2996,41.2996,154800.0
2022-10-13 12:20:00,43.39,43.43,43.28,43.33,181200.0,41.29,41.3281,41.1854,41.2329,181200.0
2022-10-13 12:30:00,43.28,43.41,43.26,43.27,92080.0,41.1854,41.3091,41.1663,41.1758,92080.0
2022-10-13 12:40:00,43.3,43.5,43.3,43.49,184390.0,41.2044,41.3947,41.2044,41.3852,184390.0
2022-10-13 12:50:00,43.48,43.58,43.46,43.58,175600.0,41.3757,41.4708,41.3566,41.4708,175600.0
2022-10-13 13:00:00,43.6,43.78,43.58,43.64,150880.0,41.4899,41.6612,41.4708,41.5279,150880.0
2022-10-13 13:10:00,43.6,43.79,43.59,43.78,106840.0,41.4899,41.6707,41.4804,41.6612,106840.0
2022-10-13 13:20:00,43.8,44.07,43.8,43.96,112820.0,41.6802,41.9371,41.6802,41.8325,112820.0
2022-10-13 13:30:00,44.0,44.15,43.95,43.97,207770.0,41.8705,42.0133,41.8229,41.842,207770.0
2022-10-13 13:40:00,43.97,44.01,43.81,43.87,263030.0,41.842,41.88,41.6897,41.7468,263030.0
2022-10-13 13:50:00,43.84,43.89,43.74,43.79,226350.0,41.7183,41.7658,41.6231,41.6707,226350.0
2022-10-13 14:00:00,43.73,43.83,43.68,43.68,70980.0,41.6136,41.7087,41.566,41.566,70980.0
2022-10-13 14:10:00,43.68,43.69,43.53,43.62,204350.0,41.566,41.5755,41.4233,41.5089,204350.0
2022-10-13 14:20:00,43.62,43.68,43.5,43.52,125410.0,41.5089,41.566,41.3947,41.4137,125410.0
2022-10-13 14:30:00,43.5,43.66,43.49,43.66,289230.0,41.3947,41.547,41.3852,41.547,289230.0
2022-10-13 14:40:00,43.61,43.74,43.61,43.65,146720.0,41.4994,41.6231,41.4994,41.5375,146720.0
2022-10-13 14:50:00,43.63,43.83,43.6,43.76,269400.0,41.5184,41.7087,41.4899,41.6421,269400.0
2022-10-13 15:00:00,43.74,43.82,43.61,43.82,209930.0,41.6231,41.6992,41.4994,41.6992,209930.0
2022-10-13 15:10:00,43.81,43.83,43.72,43.76,218960.0,41.6897,41.7087,41.6041,41.6421,218960.0
2022-10-13 15:20:00,43.75,43.77,43.65,43.67,193690.0,41.6326,41.6516,41.5375,41.5565,193690.0
2022-10-13 15:30:00,43.69,43.72,43.51,43.56,393860.0,41.5755,41.6041,41.4042,41.4518,393860.0
2022-10-13 15:40:00,43.58,43.75,43.54,43.72,422140.0,41.4708,41.6326,41.4328,41.6041,422140.0
2022-10-13 15:50:00,43.64,43.94,43.58,43.8,1815900.0,41.5279,41.8134,41.4708,41.6802,1815900.0
2022-10-14 09:30:00,44.33,44.4,43.85,44.32,502210.0,42.1845,42.2512,41.7278,42.175,502210.0
2022-10-14 09:40:00,44.32,44.34,43.78,43.91,290520.0,42.175,42.1941,41.6612,41.7849,290520.0
2022-10-14 09:50:00,43.92,43.99,43.62,43.62,191220.0,41.7944,41.861,41.5089,41.5089,191220.0
2022-10-14 10:00:00,43.63,43.63,43.08,43.32,544990.0,41.5184,41.5184,40.995,41.2234,544990.0
2022-10-14 10:10:00,43.3,43.35,43.02,43.12,433450.0,41.2044,41.252,40.9379,41.0331,433450.0
2022-10-14 10:20:00,43.11,43.24,42.88,43.16,206760.0,41.0236,41.1473,40.8047,41.0712,206760.0
2022-10-14 10:30:00,43.13,43.26,43.09,43.14,130610.0,41.0426,41.1663,41.0046,41.0521,130610.0
2022-10-14 10:40:00,43.25,43.28,43.0,43.02,182930.0,41.1568,41.1854,40.9189,40.9379,182930.0
2022-10-14 10:50:00,43.04,43.36,43.04,43.31,106880.0,40.957,41.2615,40.957,41.2139,106880.0
2022-10-14 11:00:00,43.38,43.56,43.37,43.41,241910.0,41.2805,41.4518,41.271,41.3091,241910.0
2022-10-14 11:10:00,43.41,43.41,43.18,43.21,130020.0,41.3091,41.3091,41.0902,41.1187,130020.0
2022-10-14 11:20:00,43.2,43.4,43.2,43.4,171630.0,41.1092,41.2996,41.1092,41.2996,171630.0
2022-10-14 11:30:00,43.4,43.4,43.23,43.31,120180.0,41.2996,41.2996,41.1378,41.2139,120180.0
2022-10-14 11:40:00,43.31,43.38,43.07,43.09,74010.0,41.2139,41.2805,40.9855,41.0046,74010.0
2022-10-14 11:50:00,43.12,43.16,42.96,42.96,93660.0,41.0331,41.0712,40.8808,40.8808,93660.0
2022-10-14 12:00:00,42.96,43.14,42.92,42.94,156820.0,40.8808,41.0521,40.8428,40.8618,156820.0
2022-10-14 12:10:00,42.92,43.01,42.87,43.01,94010.0,40.8428,40.9284,40.7952,40.9284,94010.0
2022-10-14 12:20:00,42.96,43.1,42.96,43.07,82310.0,40.8808,41.0141,40.8808,40.9855,82310.0
2022-10-14 12:30:00,43.05,43.12,43.0,43.02,78310.0,40.9665,41.0331,40.9189,40.9379,78310.0
2022-10-14 12:40:00,43.0,43.18,43.0,43.05,198810.0,40.9189,41.0902,40.9189,40.9665,198810.0
2022-10-14 12:50:00,42.99,43.04,42.95,42.96,69870.0,40.9094,40.957,40.8713,40.8808,69870.0
2022-10-14 13:00:00,42.95,43.09,42.89,42.95,173440.0,40.8713,41.0046,40.8142,40.8713,173440.0
2022-10-14 13:10:00,42.92,42.99,42.9,42.95,93260.0,40.8428,40.9094,40.8238,40.8713,93260.0
2022-10-14 13:20:00,42.91,42.99,42.88,42.99,68490.0,40.8333,40.9094,40.8047,40.9094,68490.0
2022-10-14 13:30:00,43.0,43.08,42.99,43.03,72280.0,40.9189,40.995,40.9094,40.9475,72280.0
2022-10-14 13:40:00,43.04,43.1,42.99,43.06,89310.0,40.957,41.0141,40.9094,40.976,89310.0
2022-10-14 13:50:00,43.03,43.13,43.0,43.13,79030.0,40.9475,41.0426,40.9189,41.0426,79030.0
2022-10-14 14:00:00,43.09,43.09,42.96,42.98,82140.0,41.0046,41.0046,40.8808,40.8999,82140.0
2022-10-14 14:10:00,42.98,42.98,42.84,42.85,79290.0,40.8999,40.8999,40.7667,40.7762,79290.0
2022-10-14 14:20:00,42.86,42.91,42.83,42.91,81960.0,40.7857,40.8333,40.7571,40.8333,81960.0
2022-10-14 14:30:00,42.89,42.91,42.83,42.85,131230.0,40.8142,40.8333,40.7571,40.7762,131230.0
2022-10-14 14:40:00,42.84,42.91,42.8,42.91,169290.0,40.7667,40.8333,40.7286,40.8333,169290.0
2022-10-14 14:50:00,42.89,42.91,42.86,42.9,120940.0,40.8142,40.8333,40.7857,40.8238,120940.0
2022-10-14 15:00:00,42.91,43.02,42.86,42.88,160220.0,40.8333,40.9379,40.7857,40.8047,160220.0
2022-10-14 15:10:00,42.87,42.89,42.72,42.77,174370.0,40.7952,40.8142,40.6525,40.7,174370.0
2022-10-14 15:20:00,42.76,42.88,42.75,42.87,164390.0,40.6905,40.8047,40.681,40.7952,164390.0
2022-10-14 15:30:00,42.87,42.97,42.81,42.87,400300.0,40.7952,40.8904,40.7381,40.7952,400300.0
2022-10-14 15:40:00,42.88,42.9,42.77,42.83,363490.0,40.8047,40.8238,40.7,40.7571,363490.0
2022-10-14 15:50:00,42.88,42.92,42.64,42.71,1775690.0,40.8047,40.8428,40.5763,40.6429,1775690.0
2022-10-17 09:30:00,43.93,44.09,43.83,43.95,668820.0,41.8039,41.9562,41.7087,41.8229,668820.0
2022-10-17 09:40:00,43.95,44.12,43.91,44.06,367670.0,41.8229,41.9847,41.7849,41.9276,367670.0
2022-10-17 09:50:00,44.04,44.06,43.74,43.85,269160.0,41.9086,41.9276,41.6231,41.7278,269160.0
2022-10-17 10:00:00,43.9,43.97,43.77,43.88,251560.0,41.7754,41.842,41.6516,41.7563,251560.0
2022-10-17 10:10:00,43.87,44.0,43.8,43.8,331070.0,41.7468,41.8705,41.6802,41.6802,331070.0
2022-10-17 10:20:00,43.86,43.9,43.67,43.7,165210.0,41.7373,41.7754,41.5565,41.585,165210.0
2022-10-17 10:30:00,43.69,43.95,43.67,43.95,313270.0,41.5755,41.8229,41.5565,41.8229,313270.0
2022-10-17 10:40:00,43.93,43.97,43.78,43.85,120500.0,41.8039,41.842,41.6612,41.7278,120500.0
2022-10-17 10:50:00,43.82,43.82,43.51,43.54,141640.0,41.6992,41.6992,41.4042,41.4328,141640.0
2022-10-17 11:00:00,43.5,43.63,43.43,43.46,238660.0,41.3947,41.5184,41.3281,41.3566,238660.0
2022-10-17 11:10:00,43.47,43.57,43.34,43.38,226990.0,41.3662,41.4613,41.2425,41.2805,226990.0
2022-10-17 11:20:00,43.38,43.67,43.38,43.67,352680.0,41.2805,41.5565,41.2805,41.5565,352680.0
2022-10-17 11:30:00,43.64,43.7,43.55,43.66,164950.0,41.5279,41.585,41.4423,41.547,164950.0
2022-10-17 11:40:00,43.68,43.76,43.61,43.68,149600.0,41.566,41.6421,41.4994,41.566,149600.0
2022-10-17 11:50:00,43.69,43.8,43.65,43.7,76800.0,41.5755,41.6802,41.5375,41.585,76800.0
2022-10-17 12:00:00,43.71,43.74,43.6,43.66,278020.0,41.5946,41.6231,41.4899,41.547,278020.0
2022-10-17 12:10:00,43.65,43.66,43.46,43.47,90030.0,41.5375,41.547,41.3566,41.3662,90030.0
2022-10-17 12:20:00,43.45,43.53,43.42,43.52,166400.0,41.3471,41.4233,41.3186,41.4137,166400.0
2022-10-17 12:30:00,43.52,43.59,43.49,43.54,73590.0,41.4137,41.4804,41.3852,41.4328,73590.0
2022-10-17 12:40:00,43.52,43.54,43.38,43.45,121740.0,41.4137,41.4328,41.2805,41.3471,121740.0
2022-10-17 12:50:00,43.43,43.48,43.41,43.45,84350.0,41.3281,41.3757,41.3091,41.3471,84350.0
2022-10-17 13:00:00,43.45,43.52,43.39,43.5,168450.0,41.3471,41.4137,41.29,41.3947,168450.0
2022-10-17 13:10:00,43.47,43.51,43.42,43.43,77770.0,41.3662,41.4042,41.3186,41.3281,77770.0
2022-10-17 13:20:00,43.42,43.55,43.41,43.5,157420.0,41.3186,41.4423,41.3091,41.3947,157420.0
2022-10-17 13:30:00,43.5,43.62,43.5,43.59,164440.0,41.3947,41.5089,41.3947,41.4804,164440.0
2022-10-17 13:40:00,43.6,43.64,43.55,43.63,130890.0,41.4899,41.5279,41.4423,41.5184,130890.0
2022-10-17 13:50:00,43.63,43.64,43.5,43.56,138570.0,41.5184,41.5279,41.3947,41.4518,138570.0
2022-10-17 14:00:00,43.56,43.64,43.43,43.48,285620.0,41.4518,41.5279,41.3281,41.3757,285620.0
2022-10-17 14:10:00,43.47,43.52,43.42,43.48,170760.0,41.3662,41.4137,41.3186,41.3757,170760.0
2022-10-17 14:20:00,43.45,43.51,43.37,43.46,163110.0,41.3471,41.4042,41.271,41.3566,163110.0
2022-10-17 14:30:00,43.44,43.52,43.37,43.52,141210.0,41.3376,41.4137,41.271,41.4137,141210.0
2022-10-17 14:40:00,43.52,43.57,43.5,43.53,162440.0,41.4137,41.4613,41.3947,41.4233,162440.0
2022-10-17 14:50:00,43.53,43.55,43.47,43.49,89400.0,41.4233,41.4423,41.3662,41.3852,89400.0
2022-10-17 15:00:00,43.46,43.46,43.37,43.42,201610.0,41.3566,41.3566,41.271,41.3186,201610.0
2022-10-17 15:10:00,43.41,43.46,43.37,43.43,174020.0,41.3091,41.3566,41.271,41.3281,174020.0
2022-10-17 15:20:00,43.43,43.59,43.38,43.59,171110.0,41.3281,41.4804,41.2805,41.4804,171110.0
2022-10-17 15:30:00,43.57,43.59,43.5,43.51,166720.0,41.4613,41.4804,41.3947,41.4042,166720.0
2022-10-17 15:40:00,43.5,43.63,43.49,43.55,225220.0,41.3947,41.5184,41.3852,41.4423,225220.0
2022-10-17 15:50:00,43.55,43.65,43.48,43.56,1546450.0,41.4423,41.5375,41.3757,41.4518,1546450.0
2022-10-18 09:30:00,44.78,44.86,44.19,44.19,954860.0,42.6128,42.6889,42.0513,42.0513,954860.0
2022-10-18 09:40:00,44.22,44.49,44.18,44.37,328380.0,42.0799,42.3368,42.0418,42.2226,328380.0
2022-10-18 09:50:00,44.37,44.42,44.02,44.06,155080.0,42.2226,42.2702,41.8895,41.9276,155080.0
2022-10-18 10:00:00,44.1,44.17,44.01,44.09,562420.0,41.9657,42.0323,41.88,41.9562,562420.0
2022-10-18 10:10:00,44.13,44.17,44.01,44.03,271210.0,41.9942,42.0323,41.88,41.8991,271210.0
2022-10-18 10:20:00,44.03,44.06,43.77,43.77,170110.0,41.8991,41.9276,41.6516,41.6516,170110.0
2022-10-18 10:30:00,43.77,43.81,43.68,43.71,239360.0,41.6516,41.6897,41.566,41.5946,239360.0
2022-10-18 10:40:00,43.72,43.98,43.66,43.92,269400.0,41.6041,41.8515,41.547,41.7944,269400.0
2022-10-18 10:50:00,43.91,43.94,43.83,43.83,118420.0,41.7849,41.8134,41.7087,41.7087,118420.0
2022-10-18 11:00:00,43.79,43.94,43.6,43.64,252840.0,41.6707,41.8134,41.4899,41.5279,252840.0
2022-10-18 11:10:00,43.66,43.66,43.4,43.48,279480.0,41.547,41.547,41.2996,41.3757,279480.0
2022-10-18 11:20:00,43.48,43.5,43.28,43.34,301140.0,41.3757,41.3947,41.1854,41.2425,301140.0
2022-10-18 11:30:00,43.31,43.34,43.15,43.22,147870.0,41.2139,41.2425,41.0617,41.1283,147870.0
2022-10-18 11:40:00,43.21,43.43,43.13,43.41,309610.0,41.1187,41.3281,41.0426,41.3091,309610.0
2022-10-18 11:50:00,43.4,43.51,43.4,43.47,91410.0,41.2996,41.4042,41.2996,41.3662,91410.0
2022-10-18 12:00:00,43.46,43.75,43.46,43.72,303050.0,41.3566,41.6326,41.3566,41.6041,303050.0
2022-10-18 12:10:00,43.72,43.84,43.67,43.78,455330.0,41.6041,41.7183,41.5565,41.6612,455330.0
2022-10-18 12:20:00,43.76,43.78,43.53,43.65,311550.0,41.6421,41.6612,41.4233,41.5375,311550.0
2022-10-18 12:30:00,43.62,43.81,43.61,43.79,138330.0,41.5089,41.6897,41.4994,41.6707,138330.0
2022-10-18 12:40:00,43.79,43.94,43.75,43.77,161120.0,41.6707,41.8134,41.6326,41.6516,161120.0
2022-10-18 12:50:00,43.74,43.81,43.64,43.67,88780.0,41.6231,41.6897,41.5279,41.5565,88780.0
2022-10-18 13:00:00,43.67,43.67,43.51,43.54,236620.0,41.5565,41.5565,41.4042,41.4328,236620.0
2022-10-18 13:10:00,43.54,43.7,43.54,43.65,180470.0,41.4328,41.585,41.4328,41.5375,180470.0
2022-10-18 13:20:00,43.63,43.72,43.6,43.71,47670.0,41.5184,41.6041,41.4899,41.5946,47670.0
2022-10-18 13:30:00,43.7,43.8,43.67,43.74,77420.0,41.585,41.6802,41.5565,41.6231,77420.0
2022-10-18 13:40:00,43.75,43.8,43.7,43.77,137690.0,41.6326,41.6802,41.585,41.6516,137690.0
2022-10-18 13:50:00,43.8,43.87,43.75,43.81,168790.0,41.6802,41.7468,41.6326,41.6897,168790.0
2022-10-18 14:00:00,43.82,43.83,43.69,43.69,168300.0,41.6992,41.7087,41.5755,41.5755,168300.0
2022-10-18 14:10:00,43.7,43.74,43.67,43.72,52600.0,41.585,41.6231,41.5565,41.6041,52600.0
2022-10-18 14:20:00,43.69,43.76,43.67,43.72,137790.0,41.5755,41.6421,41.5565,41.6041,137790.0
2022-10-18 14:30:00,43.7,43.71,43.38,43.41,343920.0,41.585,41.5946,41.2805,41.3091,343920.0
2022-10-18 14:40:00,43.44,43.45,43.02,43.11,460320.0,41.3376,41.3471,40.9379,41.0236,460320.0
2022-10-18 14:50:00,43.08,43.3,43.05,43.24,279770.0,40.995,41.2044,40.9665,41.1473,279770.0
2022-10-18 15:00:00,43.23,43.34,43.18,43.21,170540.0,41.1378,41.2425,41.0902,41.1187,170540.0
2022-10-18 15:10:00,43.22,43.25,43.12,43.18,123920.0,41.1283,41.1568,41.0331,41.0902,123920.0
2022-10-18 15:20:00,43.19,43.33,43.17,43.29,99890.0,41.0997,41.2329,41.0807,41.1949,99890.0
2022-10-18 15:30:00,43.32,43.57,43.32,43.46,185750.0,41.2234,41.4613,41.2234,41.3566,185750.0
2022-10-18 15:40:00,43.48,43.53,43.45,43.52,266410.0,41.3757,41.4233,41.3471,41.4137,266410.0
2022-10-18 15:50:00,43.53,43.58,43.34,43.5,962390.0,41.4233,41.4708,41.2425,41.3947,962390.0
2022-10-19 09:30:00,43.32,43.6,43.21,43.32,472910.0,41.2234,41.4899,41.1187,41.2234,472910.0
2022-10-19 09:40:00,43.32,43.38,43.09,43.13,247360.0,41.2234,41.2805,41.0046,41.0426,247360.0
2022-10-19 09:50:00,43.22,43.41,43.15,43.31,93480.0,41.1283,41.3091,41.0617,41.2139,93480.0
2022-10-19 10:00:00,43.3,43.46,43.19,43.44,212490.0,41.2044,41.3566,41.0997,41.3376,212490.0
2022-10-19 10:10:00,43.42,43.66,43.34,43.59,163810.0,41.3186,41.547,41.2425,41.4804,163810.0
2022-10-19 10:20:00,43.59,43.81,43.59,43.8,330240.0,41.4804,41.6897,41.4804,41.6802,330240.0
2022-10-19 10:30:00,43.8,43.83,43.64,43.75,362500.0,41.6802,41.7087,41.5279,41.6326,362500.0
2022-10-19 10:40:00,43.75,43.75,43.53,43.55,88920.0,41.6326,41.6326,41.4233,41.4423,88920.0
2022-10-19 10:50:00,43.61,43.62,43.44,43.49,106700.0,41.4994,41.5089,41.3376,41.3852,106700.0
2022-10-19 11:00:00,43.48,43.66,43.47,43.64,117040.0,41.3757,41.547,41.3662,41.5279,117040.0
2022-10-19 11:10:00,43.67,43.76,43.62,43.71,177790.0,41.5565,41.6421,41.5089,41.5946,177790.0
2022-10-19 11:20:00,43.7,43.7,43.55,43.55,106520.0,41.585,41.585,41.4423,41.4423,106520.0
2022-10-19 11:30:00,43.56,43.65,43.49,43.63,55380.0,41.4518,41.5375,41.3852,41.5184,55380.0
2022-10-19 11:40:00,43.64,43.74,43.61,43.68,114820.0,41.5279,41.6231,41.4994,41.566,114820.0
2022-10-19 11:50:00,43.7,43.78,43.68,43.69,123990.0,41.585,41.6612,41.566,41.5755,123990.0
2022-10-19 12:00:00,43.69,43.69,43.5,43.53,55630.0,41.5755,41.5755,41.3947,41.4233,55630.0
2022-10-19 12:10:00,43.53,43.62,43.53,43.62,40540.0,41.4233,41.5089,41.4233,41.5089,40540.0
2022-10-19 12:20:00,43.63,43.63,43.52,43.55,22780.0,41.5184,41.5184,41.4137,41.4423,22780.0
2022-10-19 12:30:00,43.54,43.62,43.51,43.54,55340.0,41.4328,41.5089,41.4042,41.4328,55340.0
2022-10-19 12:40:00,43.55,43.55,43.32,43.35,73620.0,41.4423,41.4423,41.2234,41.252,73620.0
2022-10-19 12:50:00,43.36,43.43,43.36,43.4,66990.0,41.2615,41.3281,41.2615,41.2996,66990.0
2022-10-19 13:00:00,43.43,43.44,43.15,43.17,134640.0,41.3281,41.3376,41.0617,41.0807,134640.0
2022-10-19 13:10:00,43.19,43.31,43.18,43.24,120010.0,41.0997,41.2139,41.0902,41.1473,120010.0
2022-10-19 13:20:00,43.28,43.36,43.25,43.28,38020.0,41.1854,41.2615,41.1568,41.1854,38020.0
2022-10-19 13:30:00,43.28,43.31,43.18,43.2,102660.0,41.1854,41.2139,41.0902,41.1092,102660.0
2022-10-19 13:40:00,43.19,43.25,43.18,43.19,59190.0,41.0997,41.1568,41.0902,41.0997,59190.0
2022-10-19 13:50:00,43.19,43.3,43.15,43.3,42600.0,41.0997,41.2044,41.0617,41.2044,42600.0
2022-10-19 14:00:00,43.27,43.39,43.24,43.38,178880.0,41.1758,41.29,41.1473,41.2805,178880.0
2022-10-19 14:10:00,43.36,43.51,43.35,43.46,93040.0,41.2615,41.4042,41.252,41.3566,93040.0
2022-10-19 14:20:00,43.45,43.48,43.4,43.47,70230.0,41.3471,41.3757,41.2996,41.3662,70230.0
2022-10-19 14:30:00,43.46,43.5,43.42,43.42,104920.0,41.3566,41.3947,41.3186,41.3186,104920.0
2022-10-19 14:40:00,43.41,43.44,43.34,43.36,100820.0,41.3091,41.3376,41.2425,41.2615,100820.0
2022-10-19 14:50:00,43.35,43.36,43.3,43.32,80890.0,41.252,41.2615,41.2044,41.2234,80890.0
2022-10-19 15:00:00,43.32,43.38,43.26,43.36,133180.0,41.2234,41.2805,41.1663,41.2615,133180.0
2022-10-19 15:10:00,43.38,43.52,43.36,43.49,136700.0,41.2805,41.4137,41.2615,41.3852,136700.0
2022-10-19 15:20:00,43.48,43.51,43.39,43.41,112990.0,41.3757,41.4042,41.29,41.3091,112990.0
2022-10-19 15:30:00,43.4,43.41,43.32,43.37,149090.0,41.2996,41.3091,41.2234,41.271,149090.0
2022-10-19 15:40:00,43.37,43.44,43.33,43.38,164970.0,41.271,41.3376,41.2329,41.2805,164970.0
2022-10-19 15:50:00,43.37,43.57,43.31,43.53,762150.0,41.271,41.4613,41.2139,41.4233,762150.0
2022-10-20 09:30:00,43.54,43.6,43.12,43.28,408800.0,41.4328,41.4899,41.0331,41.1854,408800.0
2022-10-20 09:40:00,43.28,43.65,43.22,43.65,313850.0,41.1854,41.5375,41.1283,41.5375,313850.0
2022-10-20 09:50:00,43.63,43.72,43.57,43.6,289600.0,41.5184,41.6041,41.4613,41.4899,289600.0
2022-10-20 10:00:00,43.61,43.87,43.59,43.82,322440.0,41.4994,41.7468,41.4804,41.6992,322440.0
2022-10-20 10:10:00,43.84,43.86,43.59,43.77,430200.0,41.7183,41.7373,41.4804,41.6516,430200.0
2022-10-20 10:20:00,43.81,43.97,43.72,43.86,333960.0,41.6897,41.842,41.6041,41.7373,333960.0
2022-10-20 10:30:00,43.89,43.9,43.68,43.86,133900.0,41.7658,41.7754,41.566,41.7373,133900.0
2022-10-20 10:40:00,43.89,43.93,43.79,43.89,190820.0,41.7658,41.8039,41.6707,41.7658,190820.0
2022-10-20 10:50:00,43.86,44.11,43.83,44.1,302350.0,41.7373,41.9752,41.7087,41.9657,302350.0
2022-10-20 11:00:00,44.1,44.15,44.06,44.14,340320.0,41.9657,42.0133,41.9276,42.0037,340320.0
2022-10-20 11:10:00,44.11,44.22,44.03,44.04,263030.0,41.9752,42.0799,41.8991,41.9086,263030.0
2022-10-20 11:20:00,44.03,44.05,43.86,43.93,255260.0,41.8991,41.9181,41.7373,41.8039,255260.0
2022-10-20 11:30:00,43.95,44.11,43.94,44.06,277790.0,41.8229,41.9752,41.8134,41.9276,277790.0
2022-10-20 11:40:00,44.05,44.13,44.02,44.08,165790.0,41.9181,41.9942,41.8895,41.9466,165790.0
2022-10-20 11:50:00,44.07,44.12,43.9,43.96,88610.0,41.9371,41.9847,41.7754,41.8325,88610.0
2022-10-20 12:00:00,43.96,43.96,43.68,43.7,109080.0,41.8325,41.8325,41.566,41.585,109080.0
2022-10-20 12:10:00,43.71,43.72,43.62,43.68,144530.0,41.5946,41.6041,41.5089,41.566,144530.0
2022-10-20 12:20:00,43.67,43.67,43.44,43.48,282520.0,41.5565,41.5565,41.3376,41.3757,282520.0
2022-10-20 12:30:00,43.47,43.51,43.32,43.37,239390.0,41.3662,41.4042,41.2234,41.271,239390.0
2022-10-20 12:40:00,43.39,43.45,43.26,43.33,209760.0,41.29,41.3471,41.1663,41.2329,209760.0
2022-10-20 12:50:00,43.32,43.43,43.32,43.42,163280.0,41.2234,41.3281,41.2234,41.3186,163280.0
2022-10-20 13:00:00,43.39,43.45,43.09,43.15,237710.0,41.29,41.3471,41.0046,41.0617,237710.0
2022-10-20 13:10:00,43.14,43.23,43.12,43.19,123090.0,41.0521,41.1378,41.0331,41.0997,123090.0
2022-10-20 13:20:00,43.17,43.3,43.14,43.2,147260.0,41.0807,41.2044,41.0521,41.1092,147260.0
2022-10-20 13:30:00,43.19,43.2,43.08,43.08,133400.0,41.0997,41.1092,40.995,40.995,133400.0
2022-10-20 13:40:00,43.08,43.13,42.95,42.96,195330.0,40.995,41.0426,40.8713,40.8808,195330.0
2022-10-20 13:50:00,42.93,43.04,42.89,43.04,135590.0,40.8523,40.957,40.8142,40.957,135590.0
2022-10-20 14:00:00,43.0,43.04,42.92,42.94,90110.0,40.9189,40.957,40.8428,40.8618,90110.0
2022-10-20 14:10:00,42.97,43.0,42.86,42.92,98430.0,40.8904,40.9189,40.7857,40.8428,98430.0
2022-10-20 14:20:00,42.92,42.92,42.83,42.88,103600.0,40.8428,40.8428,40.7571,40.8047,103600.0
2022-10-20 14:30:00,42.85,43.01,42.85,42.96,128300.0,40.7762,40.9284,40.7762,40.8808,128300.0
2022-10-20 14:40:00,42.94,42.95,42.81,42.91,181820.0,40.8618,40.8713,40.7381,40.8333,181820.0
2022-10-20 14:50:00,42.92,43.08,42.9,43.01,183030.0,40.8428,40.995,40.8238,40.9284,183030.0
2022-10-20 15:00:00,43.02,43.18,42.97,43.13,195350.0,40.9379,41.0902,40.8904,41.0426,195350.0
2022-10-20 15:10:00,43.15,43.16,43.0,43.03,278570.0,41.0617,41.0712,40.9189,40.9475,278570.0
2022-10-20 15:20:00,43.03,43.06,42.95,43.04,298650.0,40.9475,40.976,40.8713,40.957,298650.0
2022-10-20 15:30:00,43.04,43.04,42.86,42.9,338260.0,40.957,40.957,40.7857,40.8238,338260.0
2022-10-20 15:40:00,42.9,43.0,42.88,42.99,338290.0,40.8238,40.9189,40.8047,40.9094,338290.0
2022-10-20 15:50:00,42.98,43.08,42.98,43.02,1447730.0,40.8999,40.995,40.8999,40.9379,1447730.0
2022-10-21 09:30:00,43.24,43.27,42.92,43.14,1604820.0,41.1473,41.1758,40.8428,41.0521,1604820.0
2022-10-21 09:40:00,43.17,43.6,43.03,43.44,257580.0,41.0807,41.4899,40.9475,41.3376,257580.0
2022-10-21 09:50:00,43.42,43.69,43.38,43.66,328910.0,41.3186,41.5755,41.2805,41.547,328910.0
2022-10-21 10:00:00,43.7,44.09,43.65,44.0,478960.0,41.585,41.9562,41.5375,41.8705,478960.0
2022-10-21 10:10:00,44.02,44.06,43.83,44.0,373560.0,41.8895,41.9276,41.7087,41.8705,373560.0
2022-10-21 10:20:00,44.04,44.05,43.81,43.84,511860.0,41.9086,41.9181,41.6897,41.7183,511860.0
2022-10-21 10:30:00,43.84,43.95,43.62,43.65,241860.0,41.7183,41.8229,41.5089,41.5375,241860.0
2022-10-21 10:40:00,43.68,43.96,43.68,43.94,81620.0,41.566,41.8325,41.566,41.8134,81620.0
2022-10-21 10:50:00,43.94,44.01,43.79,43.79,160330.0,41.8134,41.88,41.6707,41.6707,160330.0
2022-10-21 11:00:00,43.74,43.74,43.56,43.68,106810.0,41.6231,41.6231,41.4518,41.566,106810.0
2022-10-21 11:10:00,43.69,43.77,43.64,43.65,110970.0,41.5755,41.6516,41.5279,41.5375,110970.0
2022-10-21 11:20:00,43.64,43.97,43.59,43.97,125790.0,41.5279,41.842,41.4804,41.842,125790.0
2022-10-21 11:30:00,43.97,44.09,43.94,43.96,139110.0,41.842,41.9562,41.8134,41.8325,139110.0
2022-10-21 11:40:00,44.0,44.22,43.98,44.21,139510.0,41.8705,42.0799,41.8515,42.0704,139510.0
2022-10-21 11:50:00,44.21,44.39,44.12,44.39,609720.0,42.0704,42.2416,41.9847,42.2416,609720.0
2022-10-21 12:00:00,44.4,44.56,44.38,44.39,544830.0,42.2512,42.4034,42.2321,42.2416,544830.0
2022-10-21 12:10:00,44.35,44.4,44.22,44.31,259560.0,42.2036,42.2512,42.0799,42.1655,259560.0
2022-10-21 12:20:00,44.26,44.39,44.18,44.21,135720.0,42.1179,42.2416,42.0418,42.0704,135720.0
2022-10-21 12:30:00,44.18,44.37,44.18,44.24,93920.0,42.0418,42.2226,42.0418,42.0989,93920.0
2022-10-21 12:40:00,44.23,44.4,44.23,44.4,54290.0,42.0894,42.2512,42.0894,42.2512,54290.0
2022-10-21 12:50:00,44.42,44.49,44.37,44.38,115560.0,42.2702,42.3368,42.2226,42.2321,115560.0
2022-10-21 13:00:00,44.4,44.49,44.37,44.4,111010.0,42.2512,42.3368,42.2226,42.2512,111010.0
2022-10-21 13:10:00,44.42,44.46,44.36,44.44,143040.0,42.2702,42.3083,42.2131,42.2892,143040.0
2022-10-21 13:20:00,44.43,44.45,44.3,44.38,82230.0,42.2797,42.2987,42.156,42.2321,82230.0
2022-10-21 13:30:00,44.41,44.5,44.36,44.4,86460.0,42.2607,42.3463,42.2131,42.2512,86460.0
2022-10-21 13:40:00,44.41,44.49,44.39,44.47,76140.0,42.2607,42.3368,42.2416,42.3178,76140.0
2022-10-21 13:50:00,44.46,44.59,44.46,44.56,182970.0,42.3083,42.432,42.3083,42.4034,182970.0
2022-10-21 14:00:00,44.56,44.67,44.54,44.64,140070.0,42.4034,42.5081,42.3844,42.4795,140070.0
2022-10-21 14:10:00,44.66,44.7,44.5,44.64,360500.0,42.4986,42.5366,42.3463,42.4795,360500.0
2022-10-21 14:20:00,44.64,44.72,44.61,44.69,177410.0,42.4795,42.5557,42.451,42.5271,177410.0
2022-10-21 14:30:00,44.72,44.78,44.66,44.7,152300.0,42.5557,42.6128,42.4986,42.5366,152300.0
2022-10-21 14:40:00,44.7,44.73,44.63,44.72,143040.0,42.5366,42.5652,42.47,42.5557,143040.0
2022-10-21 14:50:00,44.73,44.74,44.64,44.72,109500.0,42.5652,42.5747,42.4795,42.5557,109500.0
2022-10-21 15:00:00,44.74,44.78,44.69,44.77,186650.0,42.5747,42.6128,42.5271,42.6032,186650.0
2022-10-21 15:10:00,44.77,44.91,44.77,44.9,288890.0,42.6032,42.7365,42.6032,42.727,288890.0
2022-10-21 15:20:00,44.9,44.96,44.86,44.95,306760.0,42.727,42.7841,42.6889,42.7745,306760.0
2022-10-21 15:30:00,44.94,44.96,44.79,44.88,461830.0,42.765,42.7841,42.6223,42.7079,461830.0
2022-10-21 15:40:00,44.88,44.93,44.85,44.9,447200.0,42.7079,42.7555,42.6794,42.727,447200.0
2022-10-21 15:50:00,44.9,45.07,44.89,44.98,2148780.0,42.727,42.8887,42.7174,42.8031,2148780.0
2022-10-24 09:30:00,45.22,45.74,45.11,45.55,529980.0,43.0315,43.5263,42.9268,43.3455,529980.0
2022-10-24 09:40:00,45.55,45.88,45.33,45.5,520070.0,43.3455,43.6595,43.1361,43.2979,520070.0
2022-10-24 09:50:00,45.5,45.74,45.46,45.52,286880.0,43.2979,43.5263,43.2599,43.317,286880.0
2022-10-24 10:00:00,45.5,45.5,45.15,45.24,407170.0,43.2979,43.2979,42.9649,43.0505,407170.0
2022-10-24 10:10:00,45.23,45.42,45.2,45.26,229050.0,43.041,43.2218,43.0124,43.0695,229050.0
2022-10-24 10:20:00,45.27,45.31,45.11,45.31,187620.0,43.0791,43.1171,42.9268,43.1171,187620.0
2022-10-24 10:30:00,45.3,45.51,45.25,45.45,147990.0,43.1076,43.3074,43.06,43.2503,147990.0
2022-10-24 10:40:00,45.4,45.47,45.21,45.23,181070.0,43.2028,43.2694,43.022,43.041,181070.0
2022-10-24 10:50:00,45.27,45.55,45.27,45.54,199270.0,43.0791,43.3455,43.0791,43.336,199270.0
2022-10-24 11:00:00,45.53,45.6,45.47,45.51,203290.0,43.3265,43.3931,43.2694,43.3074,203290.0
2022-10-24 11:10:00,45.51,45.62,45.46,45.53,210180.0,43.3074,43.4121,43.2599,43.3265,210180.0
2022-10-24 11:20:00,45.55,45.7,45.53,45.61,513550.0,43.3455,43.4882,43.3265,43.4026,513550.0
2022-10-24 11:30:00,45.59,45.73,45.56,45.67,218790.0,43.3836,43.5168,43.355,43.4597,218790.0
2022-10-24 11:40:00,45.67,45.74,45.53,45.55,3869120.0,43.4597,43.5263,43.3265,43.3455,3869120.0
2022-10-24 11:50:00,45.56,45.79,45.54,45.76,102470.0,43.355,43.5739,43.336,43.5453,102470.0
2022-10-24 12:00:00,45.74,45.79,45.67,45.68,119680.0,43.5263,43.5739,43.4597,43.4692,119680.0
2022-10-24 12:10:00,45.69,45.85,45.68,45.82,119860.0,43.4787,43.631,43.4692,43.6024,119860.0
2022-10-24 12:20:00,45.79,45.88,45.73,45.73,107880.0,43.5739,43.6595,43.5168,43.5168,107880.0
2022-10-24 12:30:00,45.74,45.75,45.67,45.68,154230.0,43.5263,43.5358,43.4597,43.4692,154230.0
2022-10-24 12:40:00,45.67,45.73,45.63,45.69,146880.0,43.4597,43.5168,43.4216,43.4787,146880.0
2022-10-24 12:50:00,45.7,45.78,45.68,45.68,182540.0,43.4882,43.5644,43.4692,43.4692,182540.0
2022-10-24 13:00:00,45.7,45.71,45.59,45.63,206160.0,43.4882,43.4978,43.3836,43.4216,206160.0
2022-10-24 13:10:00,45.62,45.62,45.49,45.5,90810.0,43.4121,43.4121,43.2884,43.2979,90810.0
2022-10-24 13:20:00,45.49,45.49,45.3,45.3,362760.0,43.2884,43.2884,43.1076,43.1076,362760.0
2022-10-24 13:30:00,45.27,45.33,45.24,45.32,197000.0,43.0791,43.1361,43.0505,43.1266,197000.0
2022-10-24 13:40:00,45.34,45.47,45.32,45.42,134930.0,43.1457,43.2694,43.1266,43.2218,134930.0
2022-10-24 13:50:00,45.42,45.45,45.35,45.36,106910.0,43.2218,43.2503,43.1552,43.1647,106910.0
2022-10-24 14:00:00,45.36,45.49,45.34,45.46,134980.0,43.1647,43.2884,43.1457,43.2599,134980.0
2022-10-24 14:10:00,45.46,45.49,45.44,45.49,117220.0,43.2599,43.2884,43.2408,43.2884,117220.0
2022-10-24 14:20:00,45.49,45.5,45.41,45.46,109990.0,43.2884,43.2979,43.2123,43.2599,109990.0
2022-10-24 14:30:00,45.48,45.51,45.43,45.48,141660.0,43.2789,43.3074,43.2313,43.2789,141660.0
2022-10-24 14:40:00,45.49,45.59,45.39,45.59,292650.0,43.2884,43.3836,43.1932,43.3836,292650.0
2022-10-24 14:50:00,45.6,45.67,45.54,45.66,98600.0,43.3931,43.4597,43.336,43.4502,98600.0
2022-10-24 15:00:00,45.66,45.77,45.66,45.72,91130.0,43.4502,43.5549,43.4502,43.5073,91130.0
2022-10-24 15:10:00,45.73,45.78,45.71,45.78,130600.0,43.5168,43.5644,43.4978,43.5644,130600.0
2022-10-24 15:20:00,45.79,45.79,45.7,45.73,180110.0,43.5739,43.5739,43.4882,43.5168,180110.0
2022-10-24 15:30:00,45.72,45.75,45.68,45.71,189270.0,43.5073,43.5358,43.4692,43.4978,189270.0
2022-10-24 15:40:00,45.71,45.77,45.67,45.72,317430.0,43.4978,43.5549,43.4597,43.5073,317430.0
2022-10-24 15:50:00,45.71,45.73,45.58,45.69,1083050.0,43.4978,43.5168,43.374,43.4787,1083050.0
2022-10-25 09:30:00,45.8,45.96,45.78,45.94,353910.0,43.5834,43.7357,43.5644,43.7166,353910.0
2022-10-25 09:40:00,45.94,46.36,45.85,46.36,162280.0,43.7166,44.1163,43.631,44.1163,162280.0
2022-10-25 09:50:00,46.36,46.43,46.16,46.4,307960.0,44.1163,44.1829,43.926,44.1544,307960.0
2022-10-25 10:00:00,46.37,46.39,46.21,46.26,355100.0,44.1258,44.1448,43.9736,44.0211,355100.0
2022-10-25 10:10:00,46.28,46.39,46.17,46.24,109290.0,44.0402,44.1448,43.9355,44.0021,109290.0
2022-10-25 10:20:00,46.25,46.29,46.19,46.28,170760.0,44.0116,44.0497,43.9545,44.0402,170760.0
2022-10-25 10:30:00,46.26,46.31,46.14,46.18,75590.0,44.0211,44.0687,43.9069,43.945,75590.0
2022-10-25 10:40:00,46.14,46.28,46.14,46.28,41590.0,43.9069,44.0402,43.9069,44.0402,41590.0
2022-10-25 10:50:00,46.29,46.31,46.17,46.19,45050.0,44.0497,44.0687,43.9355,43.9545,45050.0
2022-10-25 11:00:00,46.2,46.28,46.12,46.28,111730.0,43.964,44.0402,43.8879,44.0402,111730.0
2022-10-25 11:10:00,46.29,46.29,46.18,46.24,114560.0,44.0497,44.0497,43.945,44.0021,114560.0
2022-10-25 11:20:00,46.25,46.3,46.22,46.25,61820.0,44.0116,44.0592,43.9831,44.0116,61820.0
2022-10-25 11:30:00,46.26,46.28,46.18,46.21,187550.0,44.0211,44.0402,43.945,43.9736,187550.0
2022-10-25 11:40:00,46.2,46.23,46.15,46.22,58190.0,43.964,43.9926,43.9165,43.9831,58190.0
2022-10-25 11:50:00,46.2,46.22,46.11,46.11,52070.0,43.964,43.9831,43.8784,43.8784,52070.0
2022-10-25 12:00:00,46.13,46.14,46.05,46.11,71410.0,43.8974,43.9069,43.8213,43.8784,71410.0
2022-10-25 12:10:00,46.06,46.12,46.04,46.12,37120.0,43.8308,43.8879,43.8118,43.8879,37120.0
2022-10-25 12:20:00,46.12,46.13,45.95,45.96,105980.0,43.8879,43.8974,43.7261,43.7357,105980.0
2022-10-25 12:30:00,45.94,46.01,45.87,45.89,99850.0,43.7166,43.7832,43.65,43.669,99850.0
2022-10-25 12:40:00,45.88,45.9,45.82,45.84,48810.0,43.6595,43.6786,43.6024,43.6215,48810.0
2022-10-25 12:50:00,45.82,45.85,45.77,45.82,71850.0,43.6024,43.631,43.5549,43.6024,71850.0
2022-10-25 13:00:00,45.84,45.9,45.71,45.8,46040.0,43.6215,43.6786,43.4978,43.5834,46040.0
2022-10-25 13:10:00,45.78,45.81,45.68,45.79,65900.0,43.5644,43.5929,43.4692,43.5739,65900.0
2022-10-25 13:20:00,45.77,45.82,45.72,45.82,70210.0,43.5549,43.6024,43.5073,43.6024,70210.0
2022-10-25 13:30:00,45.85,45.89,45.84,45.85,61770.0,43.631,43.669,43.6215,43.631,61770.0
2022-10-25 13:40:00,45.84,45.88,45.78,45.8,57190.0,43.6215,43.6595,43.5644,43.5834,57190.0
2022-10-25 13:50:00,45.8,45.87,45.77,45.87,39080.0,43.5834,43.65,43.5549,43.65,39080.0
2022-10-25 14:00:00,45.85,45.94,45.85,45.93,176280.0,43.631,43.7166,43.631,43.7071,176280.0
2022-10-25 14:10:00,45.93,45.96,45.88,45.95,158430.0,43.7071,43.7357,43.6595,43.7261,158430.0
2022-10-25 14:20:00,45.92,45.97,45.91,45.97,175510.0,43.6976,43.7452,43.6881,43.7452,175510.0
2022-10-25 14:30:00,45.98,46.0,45.95,45.97,150130.0,43.7547,43.7737,43.7261,43.7452,150130.0
2022-10-25 14:40:00,45.96,45.97,45.82,45.84,49830.0,43.7357,43.7452,43.6024,43.6215,49830.0
2022-10-25 14:50:00,45.83,45.84,45.76,45.76,62290.0,43.6119,43.6215,43.5453,43.5453,62290.0
2022-10-25 15:00:00,45.77,45.86,45.74,45.8,139960.0,43.5549,43.6405,43.5263,43.5834,139960.0
2022-10-25 15:10:00,45.79,45.8,45.72,45.76,190900.0,43.5739,43.5834,43.5073,43.5453,190900.0
2022-10-25 15:20:00,45.76,45.83,45.73,45.78,269950.0,43.5453,43.6119,43.5168,43.5644,269950.0
2022-10-25 15:30:00,45.79,45.93,45.78,45.9,442060.0,43.5739,43.7071,43.5644,43.6786,442060.0
2022-10-25 15:40:00,45.89,45.91,45.82,45.91,161850.0,43.669,43.6881,43.6024,43.6881,161850.0
2022-10-25 15:50:00,45.89,46.04,45.82,46.02,1242850.0,43.669,43.8118,43.6024,43.7928,1242850.0
2022-10-26 09:30:00,45.83,45.89,45.54,45.84,681120.0,43.6119,43.669,43.336,43.6215,681120.0
2022-10-26 09:40:00,45.77,45.82,45.53,45.71,464490.0,43.5549,43.6024,43.3265,43.4978,464490.0
2022-10-26 09:50:00,45.7,46.03,45.69,45.95,290460.0,43.4882,43.8023,43.4787,43.7261,290460.0
2022-10-26 10:00:00,45.96,46.38,45.94,46.29,292880.0,43.7357,44.1353,43.7166,44.0497,292880.0
2022-10-26 10:10:00,46.27,46.45,46.22,46.36,363450.0,44.0307,44.2019,43.9831,44.1163,363450.0
2022-10-26 10:20:00,46.34,46.52,46.17,46.46,159960.0,44.0973,44.2686,43.9355,44.2115,159960.0
2022-10-26 10:30:00,46.47,46.67,46.42,46.63,153420.0,44.221,44.4113,44.1734,44.3732,153420.0
2022-10-26 10:40:00,46.64,46.82,46.55,46.81,152140.0,44.3827,44.554,44.2971,44.5445,152140.0
2022-10-26 10:50:00,46.84,46.85,46.67,46.76,132280.0,44.5731,44.5826,44.4113,44.4969,132280.0
2022-10-26 11:00:00,46.76,46.98,46.76,46.98,187910.0,44.4969,44.7063,44.4969,44.7063,187910.0
2022-10-26 11:10:00,46.94,47.08,46.9,47.04,190560.0,44.6682,44.8015,44.6302,44.7634,190560.0
2022-10-26 11:20:00,47.05,47.13,47.01,47.11,136690.0,44.7729,44.849,44.7348,44.83,136690.0
2022-10-26 11:30:00,47.1,47.18,47.05,47.15,132540.0,44.8205,44.8966,44.7729,44.8681,132540.0
2022-10-26 11:40:00,47.15,47.17,46.94,46.97,112450.0,44.8681,44.8871,44.6682,44.6968,112450.0
2022-10-26 11:50:00,46.99,47.0,46.89,46.93,119010.0,44.7158,44.7253,44.6206,44.6587,119010.0
2022-10-26 12:00:00,46.94,47.04,46.8,46.8,75970.0,44.6682,44.7634,44.535,44.535,75970.0
2022-10-26 12:10:00,46.88,46.94,46.84,46.93,69270.0,44.6111,44.6682,44.5731,44.6587,69270.0
2022-10-26 12:20:00,46.91,46.94,46.81,46.87,65860.0,44.6397,44.6682,44.5445,44.6016,65860.0
2022-10-26 12:30:00,46.88,46.97,46.85,46.85,68370.0,44.6111,44.6968,44.5826,44.5826,68370.0
2022-10-26 12:40:00,46.86,46.89,46.68,46.68,79250.0,44.5921,44.6206,44.4208,44.4208,79250.0
2022-10-26 12:50:00,46.68,46.71,46.45,46.45,72230.0,44.4208,44.4494,44.2019,44.2019,72230.0
2022-10-26 13:00:00,46.44,46.45,46.34,46.37,158550.0,44.1924,44.2019,44.0973,44.1258,158550.0
2022-10-26 13:10:00,46.37,46.42,46.26,46.33,89140.0,44.1258,44.1734,44.0211,44.0877,89140.0
2022-10-26 13:20:00,46.34,46.36,46.15,46.18,86740.0,44.0973,44.1163,43.9165,43.945,86740.0
2022-10-26 13:30:00,46.19,46.21,46.1,46.17,170840.0,43.9545,43.9736,43.8689,43.9355,170840.0
2022-10-26 13:40:00,46.17,46.25,46.13,46.21,115280.0,43.9355,44.0116,43.8974,43.9736,115280.0
2022-10-26 13:50:00,46.2,46.36,46.2,46.35,137300.0,43.964,44.1163,43.964,44.1068,137300.0
2022-10-26 14:00:00,46.34,46.41,46.3,46.39,75270.0,44.0973,44.1639,44.0592,44.1448,75270.0
2022-10-26 14:10:00,46.37,46.41,46.3,46.32,80920.0,44.1258,44.1639,44.0592,44.0782,80920.0
2022-10-26 14:20:00,46.3,46.31,46.18,46.21,122800.0,44.0592,44.0687,43.945,43.9736,122800.0
2022-10-26 14:30:00,46.2,46.3,46.16,46.27,150090.0,43.964,44.0592,43.926,44.0307,150090.0
2022-10-26 14:40:00,46.28,46.28,46.17,46.22,88380.0,44.0402,44.0402,43.9355,43.9831,88380.0
2022-10-26 14:50:00,46.21,46.38,46.15,46.28,166020.0,43.9736,44.1353,43.9165,44.0402,166020.0
2022-10-26 15:00:00,46.27,46.27,46.07,46.13,173750.0,44.0307,44.0307,43.8403,43.8974,173750.0
2022-10-26 15:10:00,46.14,46.23,46.03,46.22,173040.0,43.9069,43.9926,43.8023,43.9831,173040.0
2022-10-26 15:20:00,46.2,46.23,46.1,46.16,169340.0,43.964,43.9926,43.8689,43.926,169340.0
2022-10-26 15:30:00,46.15,46.18,46.07,46.11,230290.0,43.9165,43.945,43.8403,43.8784,230290.0
2022-10-26 15:40:00,46.12,46.22,46.12,46.17,394370.0,43.8879,43.9831,43.8879,43.9355,394370.0
2022-10-26 15:50:00,46.16,46.21,46.07,46.11,996260.0,43.926,43.9736,43.8403,43.8784,996260.0
2022-10-27 09:30:00,46.56,47.08,46.56,46.77,457930.0,44.3066,44.8015,44.3066,44.5065,457930.0
2022-10-27 09:40:00,46.77,46.77,46.1,46.1,387740.0,44.5065,44.5065,43.8689,43.8689,387740.0
2022-10-27 09:50:00,46.11,46.15,45.8,46.01,474030.0,43.8784,43.9165,43.5834,43.7832,474030.0
2022-10-27 10:00:00,46.04,46.21,45.86,46.21,221910.0,43.8118,43.9736,43.6405,43.9736,221910.0
2022-10-27 10:10:00,46.21,46.54,46.14,46.53,161320.0,43.9736,44.2876,43.9069,44.2781,161320.0
2022-10-27 10:20:00,46.52,46.66,46.43,46.5,193930.0,44.2686,44.4018,44.1829,44.2495,193930.0
2022-10-27 10:30:00,46.48,46.63,46.37,46.38,151930.0,44.2305,44.3732,44.1258,44.1353,151930.0
2022-10-27 10:40:00,46.37,46.39,46.24,46.28,157600.0,44.1258,44.1448,44.0021,44.0402,157600.0
2022-10-27 10:50:00,46.31,46.46,46.05,46.05,67340.0,44.0687,44.2115,43.8213,43.8213,67340.0
2022-10-27 11:00:00,46.06,46.26,46.05,46.22,151190.0,43.8308,44.0211,43.8213,43.9831,151190.0
2022-10-27 11:10:00,46.24,46.32,46.09,46.12,102520.0,44.0021,44.0782,43.8594,43.8879,102520.0
2022-10-27 11:20:00,46.11,46.24,46.1,46.11,63040.0,43.8784,44.0021,43.8689,43.8784,63040.0
2022-10-27 11:30:00,46.13,46.25,46.01,46.03,128260.0,43.8974,44.0116,43.7832,43.8023,128260.0
2022-10-27 11:40:00,46.03,46.06,45.94,46.01,47680.0,43.8023,43.8308,43.7166,43.7832,47680.0
2022-10-27 11:50:00,45.98,45.98,45.75,45.81,60010.0,43.7547,43.7547,43.5358,43.5929,60010.0
2022-10-27 12:00:00,45.8,46.03,45.8,45.97,88930.0,43.5834,43.8023,43.5834,43.7452,88930.0
2022-10-27 12:10:00,45.97,46.05,45.91,45.91,152290.0,43.7452,43.8213,43.6881,43.6881,152290.0
2022-10-27 12:20:00,45.9,45.9,45.7,45.71,103360.0,43.6786,43.6786,43.4882,43.4978,103360.0
2022-10-27 12:30:00,45.69,45.77,45.68,45.77,47330.0,43.4787,43.5549,43.4692,43.5549,47330.0
2022-10-27 12:40:00,45.73,45.88,45.71,45.83,44740.0,43.5168,43.6595,43.4978,43.6119,44740.0
2022-10-27 12:50:00,45.85,45.85,45.72,45.76,108920.0,43.631,43.631,43.5073,43.5453,108920.0
2022-10-27 13:00:00,45.74,45.88,45.66,45.86,64520.0,43.5263,43.6595,43.4502,43.6405,64520.0
2022-10-27 13:10:00,45.85,45.89,45.76,45.84,98520.0,43.631,43.669,43.5453,43.6215,98520.0
2022-10-27 13:20:00,45.85,45.91,45.76,45.79,117060.0,43.631,43.6881,43.5453,43.5739,117060.0
2022-10-27 13:30:00,45.8,45.82,45.68,45.69,91640.0,43.5834,43.6024,43.4692,43.4787,91640.0
2022-10-27 13:40:00,45.68,45.79,45.68,45.75,76340.0,43.4692,43.5739,43.4692,43.5358,76340.0
2022-10-27 13:50:00,45.74,45.75,45.67,45.67,73410.0,43.5263,43.5358,43.4597,43.4597,73410.0
2022-10-27 14:00:00,45.67,45.71,45.6,45.6,92480.0,43.4597,43.4978,43.3931,43.3931,92480.0
2022-10-27 14:10:00,45.6,45.62,45.55,45.62,136990.0,43.3931,43.4121,43.3455,43.4121,136990.0
2022-10-27 14:20:00,45.62,45.7,45.59,45.65,99110.0,43.4121,43.4882,43.3836,43.4407,99110.0
2022-10-27 14:30:00,45.65,45.77,45.63,45.74,122320.0,43.4407,43.5549,43.4216,43.5263,122320.0
2022-10-27 14:40:00,45.73,45.76,45.69,45.7,112020.0,43.5168,43.5453,43.4787,43.4882,112020.0
2022-10-27 14:50:00,45.71,45.75,45.68,45.7,104990.0,43.4978,43.5358,43.4692,43.4882,104990.0
2022-10-27 15:00:00,45.72,45.85,45.62,45.62,208800.0,43.5073,43.631,43.4121,43.4121,208800.0
2022-10-27 15:10:00,45.62,45.82,45.59,45.78,128580.0,43.4121,43.6024,43.3836,43.5644,128580.0
2022-10-27 15:20:00,45.78,45.8,45.72,45.74,95120.0,43.5644,43.5834,43.5073,43.5263,95120.0
2022-10-27 15:30:00,45.72,45.82,45.68,45.7,152900.0,43.5073,43.6024,43.4692,43.4882,152900.0
2022-10-27 15:40:00,45.71,45.73,45.64,45.7,164020.0,43.4978,43.5168,43.4311,43.4882,164020.0
2022-10-27 15:50:00,45.68,45.74,45.49,45.54,1211520.0,43.4692,43.5263,43.2884,43.336,1211520.0
2022-10-28 09:30:00,45.74,46.23,45.56,46.17,600350.0,43.5263,43.9926,43.355,43.9355,600350.0
2022-10-28 09:40:00,46.18,46.4,46.16,46.31,578260.0,43.945,44.1544,43.926,44.0687,578260.0
2022-10-28 09:50:00,46.25,46.3,46.1,46.26,431730.0,44.0116,44.0592,43.8689,44.0211,431730.0
2022-10-28 10:00:00,46.21,46.4,46.13,46.22,214690.0,43.9736,44.1544,43.8974,43.9831,214690.0
2022-10-28 10:10:00,46.24,46.25,45.97,46.16,535260.0,44.0021,44.0116,43.7452,43.926,535260.0
2022-10-28 10:20:00,46.16,46.52,46.13,46.49,188720.0,43.926,44.2686,43.8974,44.24,188720.0
2022-10-28 10:30:00,46.52,46.67,46.52,46.6,219740.0,44.2686,44.4113,44.2686,44.3447,219740.0
2022-10-28 10:40:00,46.62,46.93,46.58,46.91,277310.0,44.3637,44.6587,44.3256,44.6397,277310.0
2022-10-28 10:50:00,46.92,47.35,46.89,47.11,680460.0,44.6492,45.0584,44.6206,44.83,680460.0
2022-10-28 11:00:00,47.12,47.15,46.88,46.98,275190.0,44.8395,44.8681,44.6111,44.7063,275190.0
2022-10-28 11:10:00,47.02,47.1,46.9,47.03,108400.0,44.7444,44.8205,44.6302,44.7539,108400.0
2022-10-28 11:20:00,47.03,47.08,46.94,46.94,181640.0,44.7539,44.8015,44.6682,44.6682,181640.0
2022-10-28 11:30:00,46.94,47.0,46.84,46.98,105880.0,44.6682,44.7253,44.5731,44.7063,105880.0
2022-10-28 11:40:00,46.99,47.08,46.98,47.02,142130.0,44.7158,44.8015,44.7063,44.7444,142130.0
2022-10-28 11:50:00,47.05,47.05,46.89,46.92,109300.0,44.7729,44.7729,44.6206,44.6492,109300.0
2022-10-28 12:00:00,46.92,47.03,46.87,47.01,41250.0,44.6492,44.7539,44.6016,44.7348,41250.0
2022-10-28 12:10:00,47.02,47.24,46.99,47.16,127560.0,44.7444,44.9537,44.7158,44.8776,127560.0
2022-10-28 12:20:00,47.16,47.21,47.14,47.21,68370.0,44.8776,44.9252,44.8585,44.9252,68370.0
2022-10-28 12:30:00,47.2,47.25,47.14,47.15,144790.0,44.9156,44.9632,44.8585,44.8681,144790.0
2022-10-28 12:40:00,47.17,47.21,46.96,47.05,42940.0,44.8871,44.9252,44.6873,44.7729,42940.0
2022-10-28 12:50:00,47.04,47.11,47.04,47.04,37010.0,44.7634,44.83,44.7634,44.7634,37010.0
2022-10-28 13:00:00,47.05,47.07,47.01,47.05,59820.0,44.7729,44.7919,44.7348,44.7729,59820.0
2022-10-28 13:10:00,47.04,47.07,46.96,46.96,49950.0,44.7634,44.7919,44.6873,44.6873,49950.0
2022-10-28 13:20:00,46.95,46.99,46.94,46.94,64540.0,44.6777,44.7158,44.6682,44.6682,64540.0
2022-10-28 13:30:00,46.95,47.06,46.95,47.05,123090.0,44.6777,44.7824,44.6777,44.7729,123090.0
2022-10-28 13:40:00,47.06,47.08,46.97,46.97,29230.0,44.7824,44.8015,44.6968,44.6968,29230.0
2022-10-28 13:50:00,46.98,47.02,46.94,46.96,84230.0,44.7063,44.7444,44.6682,44.6873,84230.0
2022-10-28 14:00:00,46.93,47.01,46.93,46.98,177610.0,44.6587,44.7348,44.6587,44.7063,177610.0
2022-10-28 14:10:00,46.99,47.11,46.98,47.09,94430.0,44.7158,44.83,44.7063,44.811,94430.0
2022-10-28 14:20:00,47.06,47.1,47.05,47.06,88650.0,44.7824,44.8205,44.7729,44.7824,88650.0
2022-10-28 14:30:00,47.06,47.13,47.04,47.1,97090.0,44.7824,44.849,44.7634,44.8205,97090.0
2022-10-28 14:40:00,47.1,47.17,47.1,47.12,52630.0,44.8205,44.8871,44.8205,44.8395,52630.0
2022-10-28 14:50:00,47.12,47.16,47.1,47.13,65490.0,44.8395,44.8776,44.8205,44.849,65490.0
2022-10-28 15:00:00,47.13,47.17,47.08,47.13,99640.0,44.849,44.8871,44.8015,44.849,99640.0
2022-10-28 15:10:00,47.14,47.18,47.12,47.16,149140.0,44.8585,44.8966,44.8395,44.8776,149140.0
2022-10-28 15:20:00,47.16,47.25,47.16,47.23,164940.0,44.8776,44.9632,44.8776,44.9442,164940.0
2022-10-28 15:30:00,47.23,47.29,47.18,47.22,207100.0,44.9442,45.0013,44.8966,44.9347,207100.0
2022-10-28 15:40:00,47.22,47.25,47.18,47.21,372250.0,44.9347,44.9632,44.8966,44.9252,372250.0
2022-10-28 15:50:00,47.19,47.43,47.16,47.29,1882940.0,44.9061,45.1345,44.8776,45.0013,1882940.0
2022-10-31 09:30:00,46.8,46.99,46.6,46.76,657610.0,44.535,44.7158,44.3447,44.4969,657610.0
2022-10-31 09:40:00,46.79,46.88,46.5,46.64,570080.0,44.5255,44.6111,44.2495,44.3827,570080.0
2022-10-31 09:50:00,46.66,46.99,46.58,46.83,322200.0,44.4018,44.7158,44.3256,44.5636,322200.0
2022-10-31 10:00:00,46.83,46.96,46.77,46.8,162660.0,44.5636,44.6873,44.5065,44.535,162660.0
2022-10-31 10:10:00,46.78,46.85,46.72,46.81,287650.0,44.516,44.5826,44.4589,44.5445,287650.0
2022-10-31 10:20:00,46.82,46.88,46.73,46.74,132390.0,44.554,44.6111,44.4684,44.4779,132390.0
2022-10-31 10:30:00,46.73,46.77,46.6,46.68,93110.0,44.4684,44.5065,44.3447,44.4208,93110.0
2022-10-31 10:40:00,46.67,46.86,46.65,46.77,147870.0,44.4113,44.5921,44.3923,44.5065,147870.0
2022-10-31 10:50:00,46.79,46.84,46.74,46.8,141630.0,44.5255,44.5731,44.4779,44.535,141630.0
2022-10-31 11:00:00,46.78,46.93,46.71,46.84,135140.0,44.516,44.6587,44.4494,44.5731,135140.0
2022-10-31 11:10:00,46.81,46.93,46.8,46.93,161940.0,44.5445,44.6587,44.535,44.6587,161940.0
2022-10-31 11:20:00,46.94,47.1,46.9,47.05,109670.0,44.6682,44.8205,44.6302,44.7729,109670.0
2022-10-31 11:30:00,47.05,47.07,47.0,47.03,123920.0,44.7729,44.7919,44.7253,44.7539,123920.0
2022-10-31 11:40:00,47.03,47.18,47.02,47.16,104700.0,44.7539,44.8966,44.7444,44.8776,104700.0
2022-10-31 11:50:00,47.17,47.26,46.98,47.03,219700.0,44.8871,44.9727,44.7063,44.7539,219700.0
2022-10-31 12:00:00,47.03,47.07,46.94,46.98,105690.0,44.7539,44.7919,44.6682,44.7063,105690.0
2022-10-31 12:10:00,46.98,47.28,46.98,47.22,108150.0,44.7063,44.9918,44.7063,44.9347,108150.0
2022-10-31 12:20:00,47.22,47.22,47.07,47.1,126130.0,44.9347,44.9347,44.7919,44.8205,126130.0
2022-10-31 12:30:00,47.1,47.12,47.0,47.03,78000.0,44.8205,44.8395,44.7253,44.7539,78000.0
2022-10-31 12:40:00,47.02,47.04,46.88,46.97,73260.0,44.7444,44.7634,44.6111,44.6968,73260.0
2022-10-31 12:50:00,46.98,47.04,46.93,47.03,126310.0,44.7063,44.7634,44.6587,44.7539,126310.0
2022-10-31 13:00:00,47.03,47.08,46.94,47.08,76040.0,44.7539,44.8015,44.6682,44.8015,76040.0
2022-10-31 13:10:00,47.06,47.21,47.03,47.2,121820.0,44.7824,44.9252,44.7539,44.9156,121820.0
2022-10-31 13:20:00,47.19,47.26,47.17,47.26,75170.0,44.9061,44.9727,44.8871,44.9727,75170.0
2022-10-31 13:30:00,47.25,47.27,47.19,47.21,97550.0,44.9632,44.9823,44.9061,44.9252,97550.0
2022-10-31 13:40:00,47.21,47.23,47.07,47.09,80660.0,44.9252,44.9442,44.7919,44.811,80660.0
2022-10-31 13:50:00,47.09,47.15,47.03,47.1,97130.0,44.811,44.8681,44.7539,44.8205,97130.0
2022-10-31 14:00:00,47.12,47.2,47.04,47.04,140580.0,44.8395,44.9156,44.7634,44.7634,140580.0
2022-10-31 14:10:00,47.05,47.11,47.02,47.09,95010.0,44.7729,44.83,44.7444,44.811,95010.0
2022-10-31 14:20:00,47.07,47.11,47.04,47.07,93620.0,44.7919,44.83,44.7634,44.7919,93620.0
2022-10-31 14:30:00,47.07,47.23,47.07,47.19,136880.0,44.7919,44.9442,44.7919,44.9061,136880.0
2022-10-31 14:40:00,47.18,47.19,47.1,47.13,75870.0,44.8966,44.9061,44.8205,44.849,75870.0
2022-10-31 14:50:00,47.13,47.19,47.04,47.07,126500.0,44.849,44.9061,44.7634,44.7919,126500.0
2022-10-31 15:00:00,47.09,47.09,46.84,46.87,87030.0,44.811,44.811,44.5731,44.6016,87030.0
2022-10-31 15:10:00,46.9,46.93,46.85,46.92,119850.0,44.6302,44.6587,44.5826,44.6492,119850.0
2022-10-31 15:20:00,46.91,46.99,46.87,46.96,109930.0,44.6397,44.7158,44.6016,44.6873,109930.0
2022-10-31 15:30:00,46.95,47.05,46.9,47.03,136480.0,44.6777,44.7729,44.6302,44.7539,136480.0
2022-10-31 15:40:00,47.04,47.06,46.94,46.97,256690.0,44.7634,44.7824,44.6682,44.6968,256690.0
2022-10-31 15:50:00,46.95,47.05,46.89,47.02,1290800.0,44.6777,44.7729,44.6206,44.7444,1290800.0
2022-11-01 09:30:00,47.58,47.68,47.33,47.45,546110.0,45.2773,45.3724,45.0394,45.1535,546110.0
2022-11-01 09:40:00,47.41,47.47,47.09,47.12,278150.0,45.1155,45.1726,44.811,44.8395,278150.0
2022-11-01 09:50:00,47.14,47.24,46.97,47.18,345260.0,44.8585,44.9537,44.6968,44.8966,345260.0
2022-11-01 10:00:00,47.2,47.23,46.73,46.73,431330.0,44.9156,44.9442,44.4684,44.4684,431330.0
2022-11-01 10:10:00,46.7,46.81,46.63,46.72,258780.0,44.4398,44.5445,44.3732,44.4589,258780.0
2022-11-01 10:20:00,46.7,46.74,46.54,46.68,202430.0,44.4398,44.4779,44.2876,44.4208,202430.0
2022-11-01 10:30:00,46.68,46.83,46.6,46.66,261920.0,44.4208,44.5636,44.3447,44.4018,261920.0
2022-11-01 10:40:00,46.62,46.63,46.43,46.5,102380.0,44.3637,44.3732,44.1829,44.2495,102380.0
2022-11-01 10:50:00,46.54,46.64,46.44,46.46,128110.0,44.2876,44.3827,44.1924,44.2115,128110.0
2022-11-01 11:00:00,46.46,46.54,46.39,46.5,521270.0,44.2115,44.2876,44.1448,44.2495,521270.0
2022-11-01 11:10:00,46.51,46.58,46.45,46.45,182780.0,44.259,44.3256,44.2019,44.2019,182780.0
2022-11-01 11:20:00,46.44,46.58,46.43,46.55,101110.0,44.1924,44.3256,44.1829,44.2971,101110.0
2022-11-01 11:30:00,46.57,46.59,46.34,46.35,79960.0,44.3161,44.3352,44.0973,44.1068,79960.0
2022-11-01 11:40:00,46.38,46.45,46.32,46.38,166750.0,44.1353,44.2019,44.0782,44.1353,166750.0
2022-11-01 11:50:00,46.39,46.5,46.36,46.46,325630.0,44.1448,44.2495,44.1163,44.2115,325630.0
2022-11-01 12:00:00,46.47,46.77,46.47,46.65,136020.0,44.221,44.5065,44.221,44.3923,136020.0
2022-11-01 12:10:00,46.67,46.74,46.59,46.59,67930.0,44.4113,44.4779,44.3352,44.3352,67930.0
2022-11-01 12:20:00,46.6,46.71,46.52,46.55,126400.0,44.3447,44.4494,44.2686,44.2971,126400.0
2022-11-01 12:30:00,46.56,46.57,46.45,46.54,62680.0,44.3066,44.3161,44.2019,44.2876,62680.0
2022-11-01 12:40:00,46.53,46.63,46.52,46.58,64980.0,44.2781,44.3732,44.2686,44.3256,64980.0
2022-11-01 12:50:00,46.58,46.66,46.53,46.66,97970.0,44.3256,44.4018,44.2781,44.4018,97970.0
2022-11-01 13:00:00,46.64,46.66,46.53,46.53,68730.0,44.3827,44.4018,44.2781,44.2781,68730.0
2022-11-01 13:10:00,46.54,46.65,46.53,46.65,101210.0,44.2876,44.3923,44.2781,44.3923,101210.0
2022-11-01 13:20:00,46.65,46.69,46.58,46.58,69430.0,44.3923,44.4303,44.3256,44.3256,69430.0
2022-11-01 13:30:00,46.59,46.59,46.47,46.51,56210.0,44.3352,44.3352,44.221,44.259,56210.0
2022-11-01 13:40:00,46.52,46.69,46.51,46.64,183660.0,44.2686,44.4303,44.259,44.3827,183660.0
2022-11-01 13:50:00,46.63,46.67,46.58,46.64,185480.0,44.3732,44.4113,44.3256,44.3827,185480.0
2022-11-01 14:00:00,46.64,46.7,46.59,46.68,146160.0,44.3827,44.4398,44.3352,44.4208,146160.0
2022-11-01 14:10:00,46.69,46.75,46.67,46.7,82120.0,44.4303,44.4874,44.4113,44.4398,82120.0
2022-11-01 14:20:00,46.7,46.78,46.67,46.78,67580.0,44.4398,44.516,44.4113,44.516,67580.0
2022-11-01 14:30:00,46.78,46.82,46.72,46.72,130740.0,44.516,44.554,44.4589,44.4589,130740.0
2022-11-01 14:40:00,46.74,46.76,46.68,46.76,147680.0,44.4779,44.4969,44.4208,44.4969,147680.0
2022-11-01 14:50:00,46.76,46.98,46.76,46.95,108900.0,44.4969,44.7063,44.4969,44.6777,108900.0
2022-11-01 15:00:00,46.94,47.0,46.9,46.96,114440.0,44.6682,44.7253,44.6302,44.6873,114440.0
2022-11-01 15:10:00,46.97,46.97,46.84,46.88,55720.0,44.6968,44.6968,44.5731,44.6111,55720.0
2022-11-01 15:20:00,46.89,46.93,46.82,46.85,109250.0,44.6206,44.6587,44.554,44.5826,109250.0
2022-11-01 15:30:00,46.86,46.95,46.86,46.88,136740.0,44.5921,44.6777,44.5921,44.6111,136740.0
2022-11-01 15:40:00,46.86,46.97,46.85,46.97,163080.0,44.5921,44.6968,44.5826,44.6968,163080.0
2022-11-01 15:50:00,46.95,46.96,46.77,46.79,635630.0,44.6777,44.6873,44.5065,44.5255,635630.0
2022-11-02 09:30:00,47.07,47.16,46.75,46.97,284310.0,44.7919,44.8776,44.4874,44.6968,284310.0
2022-11-02 09:40:00,47.06,47.17,46.98,47.03,160320.0,44.7824,44.8871,44.7063,44.7539,160320.0
2022-11-02 09:50:00,47.02,47.07,46.93,46.99,81260.0,44.7444,44.7919,44.6587,44.7158,81260.0
2022-11-02 10:00:00,46.96,47.1,46.89,46.96,131380.0,44.6873,44.8205,44.6206,44.6873,131380.0
2022-11-02 10:10:00,46.99,47.06,46.89,47.06,62910.0,44.7158,44.7824,44.6206,44.7824,62910.0
2022-11-02 10:20:00,47.04,47.04,46.83,46.89,149040.0,44.7634,44.7634,44.5636,44.6206,149040.0
2022-11-02 10:30:00,46.87,46.92,46.77,46.91,65540.0,44.6016,44.6492,44.5065,44.6397,65540.0
2022-11-02 10:40:00,46.95,47.0,46.89,46.97,49170.0,44.6777,44.7253,44.6206,44.6968,49170.0
2022-11-02 10:50:00,46.93,47.05,46.92,46.99,37950.0,44.6587,44.7729,44.6492,44.7158,37950.0
2022-11-02 11:00:00,46.96,47.06,46.96,47.0,86490.0,44.6873,44.7824,44.6873,44.7253,86490.0
2022-11-02 11:10:00,47.02,47.08,47.0,47.04,76270.0,44.7444,44.8015,44.7253,44.7634,76270.0
2022-11-02 11:20:00,47.04,47.04,46.91,46.94,178610.0,44.7634,44.7634,44.6397,44.6682,178610.0
2022-11-02 11:30:00,46.95,46.98,46.87,46.87,133370.0,44.6777,44.7063,44.6016,44.6016,133370.0
2022-11-02 11:40:00,46.9,46.95,46.87,46.95,66160.0,44.6302,44.6777,44.6016,44.6777,66160.0
2022-11-02 11:50:00,46.94,46.95,46.9,46.92,138750.0,44.6682,44.6777,44.6302,44.6492,138750.0
2022-11-02 12:00:00,46.91,46.98,46.87,46.93,360650.0,44.6397,44.7063,44.6016,44.6587,360650.0
2022-11-02 12:10:00,46.93,46.97,46.83,46.83,46970.0,44.6587,44.6968,44.5636,44.5636,46970.0
2022-11-02 12:20:00,46.84,46.84,46.67,46.78,145150.0,44.5731,44.5731,44.4113,44.516,145150.0
2022-11-02 12:30:00,46.79,46.83,46.74,46.78,48300.0,44.5255,44.5636,44.4779,44.516,48300.0
2022-11-02 12:40:00,46.78,46.88,46.77,46.87,69920.0,44.516,44.6111,44.5065,44.6016,69920.0
2022-11-02 12:50:00,46.89,47.0,46.88,46.99,63870.0,44.6206,44.7253,44.6111,44.7158,63870.0
2022-11-02 13:00:00,46.96,47.0,46.94,46.98,60920.0,44.6873,44.7253,44.6682,44.7063,60920.0
2022-11-02 13:10:00,46.98,47.01,46.96,47.0,52370.0,44.7063,44.7348,44.6873,44.7253,52370.0
2022-11-02 13:20:00,46.97,46.97,46.89,46.93,49280.0,44.6968,44.6968,44.6206,44.6587,49280.0
2022-11-02 13:30:00,46.91,46.99,46.9,46.98,46400.0,44.6397,44.7158,44.6302,44.7063,46400.0
2022-11-02 13:40:00,46.99,47.12,46.97,47.11,55270.0,44.7158,44.8395,44.6968,44.83,55270.0
2022-11-02 13:50:00,47.11,47.18,47.08,47.11,89920.0,44.83,44.8966,44.8015,44.83,89920.0
2022-11-02 14:00:00,47.17,47.9,47.11,47.77,470820.0,44.8871,45.5818,44.83,45.4581,470820.0
2022-11-02 14:10:00,47.79,47.83,47.49,47.63,219780.0,45.4771,45.5152,45.1916,45.3248,219780.0
2022-11-02 14:20:00,47.69,47.97,47.63,47.97,345050.0,45.3819,45.6484,45.3248,45.6484,345050.0
2022-11-02 14:30:00,47.97,48.05,46.97,47.2,898690.0,45.6484,45.7245,44.6968,44.9156,898690.0
2022-11-02 14:40:00,47.22,47.7,47.05,47.17,322510.0,44.9347,45.3914,44.7729,44.8871,322510.0
2022-11-02 14:50:00,47.21,47.21,46.45,46.71,222890.0,44.9252,44.9252,44.2019,44.4494,222890.0
2022-11-02 15:00:00,46.7,47.05,46.64,46.97,184790.0,44.4398,44.7729,44.3827,44.6968,184790.0
2022-11-02 15:10:00,46.94,46.95,46.4,46.4,188960.0,44.6682,44.6777,44.1544,44.1544,188960.0
2022-11-02 15:20:00,46.36,46.37,45.84,45.93,409760.0,44.1163,44.1258,43.6215,43.7071,409760.0
2022-11-02 15:30:00,45.93,45.93,45.75,45.85,296180.0,43.7071,43.7071,43.5358,43.631,296180.0
2022-11-02 15:40:00,45.86,45.87,45.63,45.73,404250.0,43.6405,43.65,43.4216,43.5168,404250.0
2022-11-02 15:50:00,45.72,45.77,45.57,45.6,1375160.0,43.5073,43.5549,43.3645,43.3931,1375160.0
2022-11-03 09:30:00,45.05,45.29,44.93,44.94,698530.0,42.8697,43.0981,42.7555,42.765,698530.0
2022-11-03 09:40:00,44.95,44.95,44.35,44.4,459920.0,42.7745,42.7745,42.2036,42.2512,459920.0
2022-11-03 09:50:00,44.36,44.44,44.23,44.25,356740.0,42.2131,42.2892,42.0894,42.1084,356740.0
2022-11-03 10:00:00,44.28,44.51,44.14,44.33,399090.0,42.137,42.3558,42.0037,42.1845,399090.0
2022-11-03 10:10:00,44.32,44.7,44.31,44.48,357140.0,42.175,42.5366,42.1655,42.3273,357140.0
2022-11-03 10:20:00,44.53,44.86,44.41,44.84,224290.0,42.3749,42.6889,42.2607,42.6699,224290.0
2022-11-03 10:30:00,44.84,44.84,44.51,44.65,161720.0,42.6699,42.6699,42.3558,42.4891,161720.0
2022-11-03 10:40:00,44.65,45.01,44.58,44.97,306600.0,42.4891,42.8316,42.4224,42.7936,306600.0
2022-11-03 10:50:00,44.93,45.04,44.86,44.94,228640.0,42.7555,42.8602,42.6889,42.765,228640.0
2022-11-03 11:00:00,44.91,45.01,44.7,44.77,219300.0,42.7365,42.8316,42.5366,42.6032,219300.0
2022-11-03 11:10:00,44.76,44.77,44.55,44.62,148440.0,42.5937,42.6032,42.3939,42.4605,148440.0
2022-11-03 11:20:00,44.63,44.8,44.63,44.7,136140.0,42.47,42.6318,42.47,42.5366,136140.0
2022-11-03 11:30:00,44.67,44.75,44.52,44.75,296710.0,42.5081,42.5842,42.3653,42.5842,296710.0
2022-11-03 11:40:00,44.74,44.84,44.73,44.79,169110.0,42.5747,42.6699,42.5652,42.6223,169110.0
2022-11-03 11:50:00,44.79,44.79,44.67,44.69,168380.0,42.6223,42.6223,42.5081,42.5271,168380.0
2022-11-03 12:00:00,44.7,44.85,44.67,44.74,263610.0,42.5366,42.6794,42.5081,42.5747,263610.0
2022-11-03 12:10:00,44.75,44.88,44.74,44.84,167470.0,42.5842,42.7079,42.5747,42.6699,167470.0
2022-11-03 12:20:00,44.83,44.84,44.7,44.76,583990.0,42.6603,42.6699,42.5366,42.5937,583990.0
2022-11-03 12:30:00,44.74,44.82,44.68,44.74,215600.0,42.5747,42.6508,42.5176,42.5747,215600.0
2022-11-03 12:40:00,44.77,44.96,44.76,44.96,426560.0,42.6032,42.7841,42.5937,42.7841,426560.0
2022-11-03 12:50:00,44.96,45.03,44.92,44.97,174910.0,42.7841,42.8507,42.746,42.7936,174910.0
2022-11-03 13:00:00,44.96,44.96,44.8,44.85,82040.0,42.7841,42.7841,42.6318,42.6794,82040.0
2022-11-03 13:10:00,44.83,44.86,44.77,44.8,156060.0,42.6603,42.6889,42.6032,42.6318,156060.0
2022-11-03 13:20:00,44.78,44.8,44.62,44.66,269210.0,42.6128,42.6318,42.4605,42.4986,269210.0
2022-11-03 13:30:00,44.66,44.75,44.66,44.75,139330.0,42.4986,42.5842,42.4986,42.5842,139330.0
2022-11-03 13:40:00,44.76,44.76,44.68,44.69,85750.0,42.5937,42.5937,42.5176,42.5271,85750.0
2022-11-03 13:50:00,44.68,44.7,44.54,44.55,182050.0,42.5176,42.5366,42.3844,42.3939,182050.0
2022-11-03 14:00:00,44.55,44.59,44.5,44.56,195310.0,42.3939,42.432,42.3463,42.4034,195310.0
2022-11-03 14:10:00,44.56,44.61,44.47,44.56,185760.0,42.4034,42.451,42.3178,42.4034,185760.0
2022-11-03 14:20:00,44.57,44.67,44.57,44.64,116000.0,42.4129,42.5081,42.4129,42.4795,116000.0
2022-11-03 14:30:00,44.64,44.74,44.55,44.61,137170.0,42.4795,42.5747,42.3939,42.451,137170.0
2022-11-03 14:40:00,44.63,44.63,44.55,44.62,201110.0,42.47,42.47,42.3939,42.4605,201110.0
2022-11-03 14:50:00,44.61,44.68,44.58,44.67,251710.0,42.451,42.5176,42.4224,42.5081,251710.0
2022-11-03 15:00:00,44.63,44.67,44.51,44.56,178070.0,42.47,42.5081,42.3558,42.4034,178070.0
2022-11-03 15:10:00,44.55,44.65,44.53,44.55,244300.0,42.3939,42.4891,42.3749,42.3939,244300.0
2022-11-03 15:20:00,44.56,44.65,44.55,44.64,299240.0,42.4034,42.4891,42.3939,42.4795,299240.0
2022-11-03 15:30:00,44.64,44.71,44.59,44.61,465830.0,42.4795,42.5462,42.432,42.451,465830.0
2022-11-03 15:40:00,44.62,44.69,44.49,44.52,375720.0,42.4605,42.5271,42.3368,42.3653,375720.0
2022-11-03 15:50:00,44.53,44.56,44.34,44.42,1766260.0,42.3749,42.4034,42.1941,42.2702,1766260.0
2022-11-04 09:30:00,45.69,45.74,45.42,45.56,635240.0,43.4787,43.5263,43.2218,43.355,635240.0
2022-11-04 09:40:00,45.49,45.7,45.33,45.42,304230.0,43.2884,43.4882,43.1361,43.2218,304230.0
2022-11-04 09:50:00,45.47,45.84,45.45,45.84,439050.0,43.2694,43.6215,43.2503,43.6215,439050.0
2022-11-04 10:00:00,45.85,46.1,45.73,46.05,943460.0,43.631,43.8689,43.5168,43.8213,943460.0
2022-11-04 10:10:00,46.06,46.5,46.03,46.35,523610.0,43.8308,44.2495,43.8023,44.1068,523610.0
2022-11-04 10:20:00,46.36,46.68,46.32,46.63,366330.0,44.1163,44.4208,44.0782,44.3732,366330.0
2022-11-04 10:30:00,46.63,46.78,46.58,46.67,508040.0,44.3732,44.516,44.3256,44.4113,508040.0
2022-11-04 10:40:00,46.69,46.86,46.68,46.85,684560.0,44.4303,44.5921,44.4208,44.5826,684560.0
2022-11-04 10:50:00,46.86,46.89,46.51,46.71,495150.0,44.5921,44.6206,44.259,44.4494,495150.0
2022-11-04 11:00:00,46.71,46.83,46.67,46.73,229380.0,44.4494,44.5636,44.4113,44.4684,229380.0
2022-11-04 11:10:00,46.75,46.75,46.53,46.57,225520.0,44.4874,44.4874,44.2781,44.3161,225520.0
2022-11-04 11:20:00,46.57,46.68,46.34,46.36,246820.0,44.3161,44.4208,44.0973,44.1163,246820.0
2022-11-04 11:30:00,46.34,46.43,46.2,46.2,96450.0,44.0973,44.1829,43.964,43.964,96450.0
2022-11-04 11:40:00,46.16,46.2,46.04,46.04,222360.0,43.926,43.964,43.8118,43.8118,222360.0
2022-11-04 11:50:00,46.02,46.05,45.84,45.88,225180.0,43.7928,43.8213,43.6215,43.6595,225180.0
2022-11-04 12:00:00,45.97,46.08,45.86,46.08,143830.0,43.7452,43.8498,43.6405,43.8498,143830.0
2022-11-04 12:10:00,46.06,46.32,45.92,46.22,175000.0,43.8308,44.0782,43.6976,43.9831,175000.0
2022-11-04 12:20:00,46.25,46.27,46.04,46.1,138320.0,44.0116,44.0307,43.8118,43.8689,138320.0
2022-11-04 12:30:00,46.07,46.14,45.94,45.94,104730.0,43.8403,43.9069,43.7166,43.7166,104730.0
2022-11-04 12:40:00,45.93,45.98,45.86,45.89,107690.0,43.7071,43.7547,43.6405,43.669,107690.0
2022-11-04 12:50:00,45.85,45.94,45.81,45.88,197280.0,43.631,43.7166,43.5929,43.6595,197280.0
2022-11-04 13:00:00,45.87,45.99,45.74,45.74,147480.0,43.65,43.7642,43.5263,43.5263,147480.0
2022-11-04 13:10:00,45.76,46.27,45.76,45.97,106750.0,43.5453,44.0307,43.5453,43.7452,106750.0
2022-11-04 13:20:00,46.0,46.04,45.91,45.93,64200.0,43.7737,43.8118,43.6881,43.7071,64200.0
2022-11-04 13:30:00,45.95,45.96,45.83,45.86,198620.0,43.7261,43.7357,43.6119,43.6405,198620.0
2022-11-04 13:40:00,45.86,45.86,45.73,45.81,91230.0,43.6405,43.6405,43.5168,43.5929,91230.0
2022-11-04 13:50:00,45.79,45.8,45.67,45.71,89870.0,43.5739,43.5834,43.4597,43.4978,89870.0
2022-11-04 14:00:00,45.71,45.78,45.6,45.68,160620.0,43.4978,43.5644,43.3931,43.4692,160620.0
2022-11-04 14:10:00,45.67,45.92,45.66,45.92,104140.0,43.4597,43.6976,43.4502,43.6976,104140.0
2022-11-04 14:20:00,45.91,46.05,45.8,46.02,227970.0,43.6881,43.8213,43.5834,43.7928,227970.0
2022-11-04 14:30:00,46.02,46.08,45.95,46.05,101630.0,43.7928,43.8498,43.7261,43.8213,101630.0
2022-11-04 14:40:00,46.05,46.25,46.03,46.14,84550.0,43.8213,44.0116,43.8023,43.9069,84550.0
2022-11-04 14:50:00,46.21,46.32,46.19,46.25,106270.0,43.9736,44.0782,43.9545,44.0116,106270.0
2022-11-04 15:00:00,46.23,46.43,46.18,46.43,261180.0,43.9926,44.1829,43.945,44.1829,261180.0
2022-11-04 15:10:00,46.44,46.52,46.41,46.48,246210.0,44.1924,44.2686,44.1639,44.2305,246210.0
2022-11-04 15:20:00,46.47,46.47,46.29,46.45,446800.0,44.221,44.221,44.0497,44.2019,446800.0
2022-11-04 15:30:00,46.41,46.49,46.3,46.37,289530.0,44.1639,44.24,44.0592,44.1258,289530.0
2022-11-04 15:40:00,46.35,46.52,46.29,46.35,563630.0,44.1068,44.2686,44.0497,44.1068,563630.0
2022-11-04 15:50:00,46.37,46.56,46.23,46.54,2069990.0,44.1258,44.3066,43.9926,44.2876,2069990.0
2022-11-07 09:30:00,46.71,46.78,46.16,46.46,656870.0,44.4494,44.516,43.926,44.2115,656870.0
2022-11-07 09:40:00,46.46,46.61,46.34,46.48,221620.0,44.2115,44.3542,44.0973,44.2305,221620.0
2022-11-07 09:50:00,46.45,46.63,46.37,46.56,153690.0,44.2019,44.3732,44.1258,44.3066,153690.0
2022-11-07 10:00:00,46.55,46.92,46.55,46.92,299750.0,44.2971,44.6492,44.2971,44.6492,299750.0
2022-11-07 10:10:00,46.94,47.27,46.84,47.22,227810.0,44.6682,44.9823,44.5731,44.9347,227810.0
2022-11-07 10:20:00,47.23,47.24,46.88,46.95,183790.0,44.9442,44.9537,44.6111,44.6777,183790.0
2022-11-07 10:30:00,46.95,47.0,46.72,46.77,123090.0,44.6777,44.7253,44.4589,44.5065,123090.0
2022-11-07 10:40:00,46.78,46.89,46.72,46.79,161920.0,44.516,44.6206,44.4589,44.5255,161920.0
2022-11-07 10:50:00,46.78,46.96,46.78,46.92,102210.0,44.516,44.6873,44.516,44.6492,102210.0
2022-11-07 11:00:00,46.97,47.06,46.9,47.01,115000.0,44.6968,44.7824,44.6302,44.7348,115000.0
2022-11-07 11:10:00,47.03,47.03,46.86,46.97,65680.0,44.7539,44.7539,44.5921,44.6968,65680.0
2022-11-07 11:20:00,46.96,47.12,46.92,47.05,129190.0,44.6873,44.8395,44.6492,44.7729,129190.0
2022-11-07 11:30:00,47.1,47.11,47.02,47.07,108920.0,44.8205,44.83,44.7444,44.7919,108920.0
2022-11-07 11:40:00,47.09,47.09,46.82,46.86,65890.0,44.811,44.811,44.554,44.5921,65890.0
2022-11-07 11:50:00,46.87,46.88,46.73,46.73,74420.0,44.6016,44.6111,44.4684,44.4684,74420.0
2022-11-07 12:00:00,46.74,46.86,46.67,46.83,53280.0,44.4779,44.5921,44.4113,44.5636,53280.0
2022-11-07 12:10:00,46.86,46.92,46.79,46.9,56650.0,44.5921,44.6492,44.5255,44.6302,56650.0
2022-11-07 12:20:00,46.88,46.92,46.82,46.92,63600.0,44.6111,44.6492,44.554,44.6492,63600.0
2022-11-07 12:30:00,46.92,47.02,46.91,46.94,75980.0,44.6492,44.7444,44.6397,44.6682,75980.0
2022-11-07 12:40:00,46.98,47.02,46.89,46.91,69810.0,44.7063,44.7444,44.6206,44.6397,69810.0
2022-11-07 12:50:00,46.89,46.92,46.84,46.88,97070.0,44.6206,44.6492,44.5731,44.6111,97070.0
2022-11-07 13:00:00,46.92,47.09,46.92,47.09,76540.0,44.6492,44.811,44.6492,44.811,76540.0
2022-11-07 13:10:00,47.05,47.09,46.98,47.01,68490.0,44.7729,44.811,44.7063,44.7348,68490.0
2022-11-07 13:20:00,47.03,47.03,46.98,47.0,97880.0,44.7539,44.7539,44.7063,44.7253,97880.0
2022-11-07 13:30:00,47.0,47.02,46.91,46.94,68840.0,44.7253,44.7444,44.6397,44.6682,68840.0
2022-11-07 13:40:00,46.95,46.96,46.89,46.92,107380.0,44.6777,44.6873,44.6206,44.6492,107380.0
2022-11-07 13:50:00,46.93,47.05,46.92,47.02,234420.0,44.6587,44.7729,44.6492,44.7444,234420.0
2022-11-07 14:00:00,47.05,47.2,47.05,47.17,105100.0,44.7729,44.9156,44.7729,44.8871,105100.0
2022-11-07 14:10:00,47.17,47.4,47.17,47.4,153890.0,44.8871,45.106,44.8871,45.106,153890.0
2022-11-07 14:20:00,47.38,47.54,47.37,47.51,272660.0,45.0869,45.2392,45.0774,45.2106,272660.0
2022-11-07 14:30:00,47.52,47.63,47.5,47.57,112420.0,45.2202,45.3248,45.2011,45.2677,112420.0
2022-11-07 14:40:00,47.57,47.62,47.51,47.58,61260.0,45.2677,45.3153,45.2106,45.2773,61260.0
2022-11-07 14:50:00,47.57,47.61,47.47,47.49,181320.0,45.2677,45.3058,45.1726,45.1916,181320.0
2022-11-07 15:00:00,47.5,47.6,47.47,47.58,254270.0,45.2011,45.2963,45.1726,45.2773,254270.0
2022-11-07 15:10:00,47.57,47.68,47.55,47.66,162030.0,45.2677,45.3724,45.2487,45.3534,162030.0
2022-11-07 15:20:00,47.65,47.74,47.61,47.72,176090.0,45.3439,45.4295,45.3058,45.4105,176090.0
2022-11-07 15:30:00,47.69,47.77,47.56,47.63,313470.0,45.3819,45.4581,45.2582,45.3248,313470.0
2022-11-07 15:40:00,47.63,47.7,47.54,47.58,409400.0,45.3248,45.3914,45.2392,45.2773,409400.0
2022-11-07 15:50:00,47.55,47.69,47.42,47.53,1143790.0,45.2487,45.3819,45.125,45.2297,1143790.0
2022-11-08 09:30:00,48.13,48.22,47.72,47.72,584070.0,45.8006,45.8863,45.4105,45.4105,584070.0
2022-11-08 09:40:00,47.79,48.03,47.67,48.0,157950.0,45.4771,45.7055,45.3629,45.6769,157950.0
2022-11-08 09:50:00,47.98,48.2,47.95,48.1,297690.0,45.6579,45.8672,45.6293,45.7721,297690.0
2022-11-08 10:00:00,48.05,48.11,47.9,48.06,117200.0,45.7245,45.7816,45.5818,45.734,117200.0
2022-11-08 10:10:00,48.01,48.23,47.96,48.19,228350.0,45.6864,45.8958,45.6389,45.8577,228350.0
2022-11-08 10:20:00,48.16,48.3,48.09,48.22,308560.0,45.8292,45.9624,45.7626,45.8863,308560.0
2022-11-08 10:30:00,48.25,48.37,48.21,48.35,176600.0,45.9148,46.029,45.8768,46.01,176600.0
2022-11-08 10:40:00,48.36,48.45,48.35,48.43,224160.0,46.0195,46.1051,46.01,46.0861,224160.0
2022-11-08 10:50:00,48.44,48.56,48.42,48.55,244680.0,46.0956,46.2098,46.0766,46.2003,244680.0
2022-11-08 11:00:00,48.56,48.61,48.46,48.6,277280.0,46.2098,46.2574,46.1147,46.2479,277280.0
2022-11-08 11:10:00,48.61,48.68,48.59,48.59,183330.0,46.2574,46.324,46.2384,46.2384,183330.0
2022-11-08 11:20:00,48.59,48.72,48.58,48.67,230070.0,46.2384,46.3621,46.2289,46.3145,230070.0
2022-11-08 11:30:00,48.69,48.84,48.67,48.84,167810.0,46.3335,46.4763,46.3145,46.4763,167810.0
2022-11-08 11:40:00,48.85,48.88,48.6,48.6,224290.0,46.4858,46.5143,46.2479,46.2479,224290.0
2022-11-08 11:50:00,48.62,48.64,48.52,48.58,242950.0,46.2669,46.286,46.1718,46.2289,242950.0
2022-11-08 12:00:00,48.6,48.66,48.45,48.52,79540.0,46.2479,46.305,46.1051,46.1718,79540.0
2022-11-08 12:10:00,48.52,48.57,48.36,48.42,203880.0,46.1718,46.2193,46.0195,46.0766,203880.0
2022-11-08 12:20:00,48.43,48.46,48.39,48.43,48280.0,46.0861,46.1147,46.0481,46.0861,48280.0
2022-11-08 12:30:00,48.42,48.5,48.38,48.5,100010.0,46.0766,46.1527,46.0385,46.1527,100010.0
2022-11-08 12:40:00,48.49,48.53,48.44,48.45,57690.0,46.1432,46.1813,46.0956,46.1051,57690.0
2022-11-08 12:50:00,48.47,48.52,48.35,48.46,83850.0,46.1242,46.1718,46.01,46.1147,83850.0
2022-11-08 13:00:00,48.48,48.57,48.43,48.54,190220.0,46.1337,46.2193,46.0861,46.1908,190220.0
2022-11-08 13:10:00,48.52,48.57,48.42,48.43,80360.0,46.1718,46.2193,46.0766,46.0861,80360.0
2022-11-08 13:20:00,48.41,48.41,48.05,48.05,102230.0,46.0671,46.0671,45.7245,45.7245,102230.0
2022-11-08 13:30:00,48.02,48.09,47.95,48.09,137300.0,45.696,45.7626,45.6293,45.7626,137300.0
2022-11-08 13:40:00,48.08,48.13,48.05,48.05,88260.0,45.7531,45.8006,45.7245,45.7245,88260.0
2022-11-08 13:50:00,48.04,48.1,47.63,47.69,246350.0,45.715,45.7721,45.3248,45.3819,246350.0
2022-11-08 14:00:00,47.7,47.83,47.63,47.66,161530.0,45.3914,45.5152,45.3248,45.3534,161530.0
2022-11-08 14:10:00,47.62,47.82,47.6,47.7,157360.0,45.3153,45.5056,45.2963,45.3914,157360.0
2022-11-08 14:20:00,47.71,47.71,47.36,47.38,201520.0,45.401,45.401,45.0679,45.0869,201520.0
2022-11-08 14:30:00,47.39,47.65,47.35,47.64,277470.0,45.0964,45.3439,45.0584,45.3343,277470.0
2022-11-08 14:40:00,47.64,47.74,47.62,47.65,371380.0,45.3343,45.4295,45.3153,45.3439,371380.0
2022-11-08 14:50:00,47.65,47.76,47.62,47.67,210450.0,45.3439,45.4485,45.3153,45.3629,210450.0
2022-11-08 15:00:00,47.67,47.92,47.67,47.8,287420.0,45.3629,45.6008,45.3629,45.4866,287420.0
2022-11-08 15:10:00,47.83,47.96,47.77,47.91,226670.0,45.5152,45.6389,45.4581,45.5913,226670.0
2022-11-08 15:20:00,47.95,48.07,47.91,48.07,342270.0,45.6293,45.7435,45.5913,45.7435,342270.0
2022-11-08 15:30:00,48.07,48.35,48.07,48.26,269600.0,45.7435,46.01,45.7435,45.9243,269600.0
2022-11-08 15:40:00,48.28,48.37,48.18,48.25,320870.0,45.9434,46.029,45.8482,45.9148,320870.0
2022-11-08 15:50:00,48.26,48.27,48.14,48.2,1367120.0,45.9243,45.9339,45.8102,45.8672,1367120.0
2022-11-09 09:30:00,47.83,47.9,47.1,47.27,493870.0,45.5152,45.5818,44.8205,44.9823,493870.0
2022-11-09 09:40:00,47.23,47.48,47.21,47.34,276230.0,44.9442,45.1821,44.9252,45.0489,276230.0
2022-11-09 09:50:00,47.37,47.52,47.16,47.51,475410.0,45.0774,45.2202,44.8776,45.2106,475410.0
2022-11-09 10:00:00,47.51,47.77,47.37,47.69,325670.0,45.2106,45.4581,45.0774,45.3819,325670.0
2022-11-09 10:10:00,47.75,47.76,47.6,47.66,145630.0,45.439,45.4485,45.2963,45.3534,145630.0
2022-11-09 10:20:00,47.67,47.76,47.45,47.55,209260.0,45.3629,45.4485,45.1535,45.2487,209260.0
2022-11-09 10:30:00,47.56,47.59,47.39,47.48,189570.0,45.2582,45.2868,45.0964,45.1821,189570.0
2022-11-09 10:40:00,47.51,47.54,47.41,47.51,63680.0,45.2106,45.2392,45.1155,45.2106,63680.0
2022-11-09 10:50:00,47.55,47.58,47.43,47.53,93890.0,45.2487,45.2773,45.1345,45.2297,93890.0
2022-11-09 11:00:00,47.59,47.72,47.56,47.72,153680.0,45.2868,45.4105,45.2582,45.4105,153680.0
2022-11-09 11:10:00,47.66,47.81,47.65,47.77,73010.0,45.3534,45.4961,45.3439,45.4581,73010.0
2022-11-09 11:20:00,47.79,47.8,47.62,47.64,129780.0,45.4771,45.4866,45.3153,45.3343,129780.0
2022-11-09 11:30:00,47.59,47.63,47.55,47.57,82860.0,45.2868,45.3248,45.2487,45.2677,82860.0
2022-11-09 11:40:00,47.54,47.78,47.54,47.72,267460.0,45.2392,45.4676,45.2392,45.4105,267460.0
2022-11-09 11:50:00,47.72,47.75,47.59,47.62,120790.0,45.4105,45.439,45.2868,45.3153,120790.0
2022-11-09 12:00:00,47.63,47.66,47.53,47.53,173810.0,45.3248,45.3534,45.2297,45.2297,173810.0
2022-11-09 12:10:00,47.53,47.56,47.44,47.5,99090.0,45.2297,45.2582,45.144,45.2011,99090.0
2022-11-09 12:20:00,47.49,47.52,47.43,47.44,97760.0,45.1916,45.2202,45.1345,45.144,97760.0
2022-11-09 12:30:00,47.45,47.55,47.44,47.45,63520.0,45.1535,45.2487,45.144,45.1535,63520.0
2022-11-09 12:40:00,47.45,47.48,47.41,47.48,136200.0,45.1535,45.1821,45.1155,45.1821,136200.0
2022-11-09 12:50:00,47.46,47.51,47.42,47.45,60720.0,45.1631,45.2106,45.125,45.1535,60720.0
2022-11-09 13:00:00,47.45,47.54,47.34,47.38,137510.0,45.1535,45.2392,45.0489,45.0869,137510.0
2022-11-09 13:10:00,47.41,47.45,47.32,47.38,76560.0,45.1155,45.1535,45.0298,45.0869,76560.0
2022-11-09 13:20:00,47.39,47.42,47.3,47.3,55360.0,45.0964,45.125,45.0108,45.0108,55360.0
2022-11-09 13:30:00,47.3,47.3,47.09,47.1,156020.0,45.0108,45.0108,44.811,44.8205,156020.0
2022-11-09 13:40:00,47.1,47.15,46.99,47.03,220460.0,44.8205,44.8681,44.7158,44.7539,220460.0
2022-11-09 13:50:00,47.04,47.08,47.02,47.07,162770.0,44.7634,44.8015,44.7444,44.7919,162770.0
2022-11-09 14:00:00,47.09,47.24,47.08,47.19,161620.0,44.811,44.9537,44.8015,44.9061,161620.0
2022-11-09 14:10:00,47.18,47.25,47.13,47.2,116470.0,44.8966,44.9632,44.849,44.9156,116470.0
2022-11-09 14:20:00,47.2,47.24,47.13,47.23,80330.0,44.9156,44.9537,44.849,44.9442,80330.0
2022-11-09 14:30:00,47.22,47.22,47.0,47.03,149700.0,44.9347,44.9347,44.7253,44.7539,149700.0
2022-11-09 14:40:00,47.04,47.13,47.02,47.05,60660.0,44.7634,44.849,44.7444,44.7729,60660.0
2022-11-09 14:50:00,47.03,47.05,46.97,47.03,151130.0,44.7539,44.7729,44.6968,44.7539,151130.0
2022-11-09 15:00:00,47.06,47.23,47.05,47.22,66680.0,44.7824,44.9442,44.7729,44.9347,66680.0
2022-11-09 15:10:00,47.19,47.19,47.09,47.16,101220.0,44.9061,44.9061,44.811,44.8776,101220.0
2022-11-09 15:20:00,47.13,47.15,47.07,47.13,108670.0,44.849,44.8681,44.7919,44.849,108670.0
2022-11-09 15:30:00,47.15,47.17,47.06,47.09,132440.0,44.8681,44.8871,44.7824,44.811,132440.0
2022-11-09 15:40:00,47.08,47.12,46.9,46.92,339460.0,44.8015,44.8395,44.6302,44.6492,339460.0
2022-11-09 15:50:00,46.94,47.1,46.91,46.96,1471000.0,44.6682,44.8205,44.6397,44.6873,1471000.0
2022-11-10 09:30:00,49.1,49.24,48.85,49.07,749960.0,46.7237,46.8569,46.4858,46.6951,749960.0
2022-11-10 09:40:00,49.13,49.13,48.72,48.96,367760.0,46.7522,46.7522,46.3621,46.5905,367760.0
2022-11-10 09:50:00,48.96,49.17,48.88,49.17,187940.0,46.5905,46.7903,46.5143,46.7903,187940.0
2022-11-10 10:00:00,49.17,49.25,49.01,49.07,326630.0,46.7903,46.8664,46.638,46.6951,326630.0
2022-11-10 10:10:00,49.05,49.09,48.96,49.06,125250.0,46.6761,46.7142,46.5905,46.6856,125250.0
2022-11-10 10:20:00,49.04,49.11,49.0,49.04,104900.0,46.6666,46.7332,46.6285,46.6666,104900.0
2022-11-10 10:30:00,49.09,49.12,48.94,48.99,174960.0,46.7142,46.7427,46.5714,46.619,174960.0
2022-11-10 10:40:00,48.99,49.23,48.96,49.23,161680.0,46.619,46.8474,46.5905,46.8474,161680.0
2022-11-10 10:50:00,49.22,49.32,49.2,49.27,225380.0,46.8379,46.933,46.8188,46.8855,225380.0
2022-11-10 11:00:00,49.27,49.27,49.14,49.2,105440.0,46.8855,46.8855,46.7618,46.8188,105440.0
2022-11-10 11:10:00,49.15,49.4,49.13,49.36,171150.0,46.7713,47.0092,46.7522,46.9711,171150.0
2022-11-10 11:20:00,49.37,49.46,49.35,49.44,136660.0,46.9806,47.0663,46.9616,47.0472,136660.0
2022-11-10 11:30:00,49.45,49.63,49.45,49.63,237810.0,47.0567,47.228,47.0567,47.228,237810.0
2022-11-10 11:40:00,49.63,49.65,49.54,49.58,151510.0,47.228,47.2471,47.1424,47.1805,151510.0
2022-11-10 11:50:00,49.58,49.72,49.58,49.63,118870.0,47.1805,47.3137,47.1805,47.228,118870.0
2022-11-10 12:00:00,49.63,49.63,49.54,49.59,122450.0,47.228,47.228,47.1424,47.19,122450.0
2022-11-10 12:10:00,49.57,49.58,49.49,49.55,130490.0,47.1709,47.1805,47.0948,47.1519,130490.0
2022-11-10 12:20:00,49.58,49.59,49.45,49.49,110970.0,47.1805,47.19,47.0567,47.0948,110970.0
2022-11-10 12:30:00,49.46,49.46,49.33,49.38,156160.0,47.0663,47.0663,46.9426,46.9901,156160.0
2022-11-10 12:40:00,49.38,49.48,49.32,49.4,111610.0,46.9901,47.0853,46.933,47.0092,111610.0
2022-11-10 12:50:00,49.43,49.45,49.33,49.34,84350.0,47.0377,47.0567,46.9426,46.9521,84350.0
2022-11-10 13:00:00,49.34,49.55,49.33,49.51,83210.0,46.9521,47.1519,46.9426,47.1138,83210.0
2022-11-10 13:10:00,49.55,49.66,49.53,49.61,63830.0,47.1519,47.2566,47.1329,47.209,63830.0
2022-11-10 13:20:00,49.62,49.65,49.56,49.64,82790.0,47.2185,47.2471,47.1614,47.2376,82790.0
2022-11-10 13:30:00,49.65,49.73,49.61,49.66,126220.0,47.2471,47.3232,47.209,47.2566,126220.0
2022-11-10 13:40:00,49.65,49.83,49.65,49.81,129670.0,47.2471,47.4184,47.2471,47.3993,129670.0
2022-11-10 13:50:00,49.82,49.97,49.77,49.9,268460.0,47.4088,47.5516,47.3613,47.485,268460.0
2022-11-10 14:00:00,49.91,49.95,49.85,49.95,197660.0,47.4945,47.5326,47.4374,47.5326,197660.0
2022-11-10 14:10:00,49.95,50.02,49.93,49.95,378390.0,47.5326,47.5992,47.5135,47.5326,378390.0
2022-11-10 14:20:00,49.92,49.96,49.86,49.9,175340.0,47.504,47.5421,47.4469,47.485,175340.0
2022-11-10 14:30:00,49.85,49.94,49.85,49.91,118280.0,47.4374,47.523,47.4374,47.4945,118280.0
2022-11-10 14:40:00,49.92,49.96,49.86,49.87,175230.0,47.504,47.5421,47.4469,47.4564,175230.0
2022-11-10 14:50:00,49.89,50.01,49.86,49.96,125260.0,47.4755,47.5896,47.4469,47.5421,125260.0
2022-11-10 15:00:00,49.97,50.03,49.92,50.02,129610.0,47.5516,47.6087,47.504,47.5992,129610.0
2022-11-10 15:10:00,50.04,50.21,50.02,50.13,389490.0,47.6182,47.78,47.5992,47.7038,389490.0
2022-11-10 15:20:00,50.13,50.35,50.12,50.34,322490.0,47.7038,47.9132,47.6943,47.9037,322490.0
2022-11-10 15:30:00,50.34,50.4,50.3,50.33,326590.0,47.9037,47.9608,47.8656,47.8942,326590.0
2022-11-10 15:40:00,50.33,50.43,50.31,50.32,643130.0,47.8942,47.9893,47.8751,47.8846,643130.0
2022-11-10 15:50:00,50.35,50.72,50.35,50.69,3204690.0,47.9132,48.2653,47.9132,48.2367,3204690.0
2022-11-11 09:30:00,50.48,50.56,50.2,50.37,721560.0,48.0369,48.113,47.7705,47.9322,721560.0
2022-11-11 09:40:00,50.33,50.89,50.32,50.79,301740.0,47.8942,48.4271,47.8846,48.3319,301740.0
2022-11-11 09:50:00,50.78,50.79,50.42,50.66,267290.0,48.3224,48.3319,47.9798,48.2082,267290.0
2022-11-11 10:00:00,50.6,51.02,50.46,50.84,475580.0,48.1511,48.5508,48.0179,48.3795,475580.0
2022-11-11 10:10:00,50.85,51.08,50.79,50.96,218170.0,48.389,48.6079,48.3319,48.4937,218170.0
2022-11-11 10:20:00,50.98,51.11,50.89,51.09,345280.0,48.5127,48.6364,48.4271,48.6174,345280.0
2022-11-11 10:30:00,51.09,51.19,50.97,51.16,208320.0,48.6174,48.7125,48.5032,48.684,208320.0
2022-11-11 10:40:00,51.14,51.33,51.08,51.33,262350.0,48.665,48.8458,48.6079,48.8458,262350.0
2022-11-11 10:50:00,51.32,51.4,51.18,51.29,413170.0,48.8362,48.9124,48.703,48.8077,413170.0
2022-11-11 11:00:00,51.3,51.51,51.25,51.25,315370.0,48.8172,49.0171,48.7696,48.7696,315370.0
2022-11-11 11:10:00,51.25,51.26,50.95,51.2,414250.0,48.7696,48.7792,48.4842,48.7221,414250.0
2022-11-11 11:20:00,51.21,51.27,51.0,51.02,209380.0,48.7316,48.7887,48.5317,48.5508,209380.0
2022-11-11 11:30:00,51.0,51.23,50.92,51.15,291370.0,48.5317,48.7506,48.4556,48.6745,291370.0
2022-11-11 11:40:00,51.16,51.24,51.07,51.24,388060.0,48.684,48.7601,48.5983,48.7601,388060.0
2022-11-11 11:50:00,51.22,51.28,51.13,51.28,167500.0,48.7411,48.7982,48.6554,48.7982,167500.0
2022-11-11 12:00:00,51.24,51.24,51.09,51.13,86930.0,48.7601,48.7601,48.6174,48.6554,86930.0
2022-11-11 12:10:00,51.17,51.33,51.17,51.31,143700.0,48.6935,48.8458,48.6935,48.8267,143700.0
2022-11-11 12:20:00,51.3,51.36,51.27,51.33,87710.0,48.8172,48.8743,48.7887,48.8458,87710.0
2022-11-11 12:30:00,51.33,51.41,51.28,51.34,144530.0,48.8458,48.9219,48.7982,48.8553,144530.0
2022-11-11 12:40:00,51.34,51.37,51.27,51.3,275840.0,48.8553,48.8838,48.7887,48.8172,275840.0
2022-11-11 12:50:00,51.3,51.46,51.27,51.39,125480.0,48.8172,48.9695,48.7887,48.9029,125480.0
2022-11-11 13:00:00,51.38,51.42,51.3,51.33,210160.0,48.8933,48.9314,48.8172,48.8458,210160.0
2022-11-11 13:10:00,51.34,51.43,51.31,51.37,126310.0,48.8553,48.9409,48.8267,48.8838,126310.0
2022-11-11 13:20:00,51.34,51.44,51.31,51.4,302160.0,48.8553,48.9504,48.8267,48.9124,302160.0
2022-11-11 13:30:00,51.38,51.52,51.38,51.45,140210.0,48.8933,49.0266,48.8933,48.96,140210.0
2022-11-11 13:40:00,51.47,51.47,51.38,51.46,123990.0,48.979,48.979,48.8933,48.9695,123990.0
2022-11-11 13:50:00,51.44,51.65,51.44,51.63,132500.0,48.9504,49.1503,48.9504,49.1312,132500.0
2022-11-11 14:00:00,51.62,51.74,51.55,51.69,198720.0,49.1217,49.2359,49.0551,49.1883,198720.0
2022-11-11 14:10:00,51.66,51.67,51.54,51.6,112170.0,49.1598,49.1693,49.0456,49.1027,112170.0
2022-11-11 14:20:00,51.59,51.72,51.59,51.72,335380.0,49.0932,49.2169,49.0932,49.2169,335380.0
2022-11-11 14:30:00,51.71,51.81,51.7,51.79,255350.0,49.2074,49.3025,49.1979,49.2835,255350.0
2022-11-11 14:40:00,51.82,51.88,51.79,51.83,210880.0,49.312,49.3691,49.2835,49.3216,210880.0
2022-11-11 14:50:00,51.83,51.9,51.79,51.87,217100.0,49.3216,49.3882,49.2835,49.3596,217100.0
2022-11-11 15:00:00,51.88,51.88,51.65,51.68,294780.0,49.3691,49.3691,49.1503,49.1788,294780.0
2022-11-11 15:10:00,51.68,51.68,51.48,51.53,310090.0,49.1788,49.1788,48.9885,49.0361,310090.0
2022-11-11 15:20:00,51.51,51.67,51.5,51.63,210570.0,49.0171,49.1693,49.0075,49.1312,210570.0
2022-11-11 15:30:00,51.67,51.73,51.62,51.69,189760.0,49.1693,49.2264,49.1217,49.1883,189760.0
2022-11-11 15:40:00,51.69,51.75,51.68,51.75,356000.0,49.1883,49.2454,49.1788,49.2454,356000.0
2022-11-11 15:50:00,51.75,51.85,51.71,51.81,1221970.0,49.2454,49.3406,49.2074,49.3025,1221970.0
2022-11-14 09:30:00,51.54,52.03,51.54,51.96,512070.0,49.0456,49.5119,49.0456,49.4453,512070.0
2022-11-14 09:40:00,52.01,52.04,51.72,51.86,238870.0,49.4929,49.5214,49.2169,49.3501,238870.0
2022-11-14 09:50:00,51.83,51.95,51.74,51.77,277490.0,49.3216,49.4358,49.2359,49.2645,277490.0
2022-11-14 10:00:00,51.82,52.12,51.8,52.08,347690.0,49.312,49.5975,49.293,49.5595,347690.0
2022-11-14 10:10:00,52.07,52.19,52.03,52.13,196850.0,49.5499,49.6641,49.5119,49.607,196850.0
2022-11-14 10:20:00,52.12,52.21,52.03,52.14,300800.0,49.5975,49.6832,49.5119,49.6166,300800.0
2022-11-14 10:30:00,52.12,52.3,52.06,52.3,179560.0,49.5975,49.7688,49.5404,49.7688,179560.0
2022-11-14 10:40:00,52.32,52.42,52.2,52.27,188640.0,49.7878,49.883,49.6737,49.7403,188640.0
2022-11-14 10:50:00,52.26,52.35,52.21,52.21,242390.0,49.7308,49.8164,49.6832,49.6832,242390.0
2022-11-14 11:00:00,52.2,52.2,51.98,52.04,113140.0,49.6737,49.6737,49.4643,49.5214,113140.0
2022-11-14 11:10:00,52.01,52.01,51.82,51.84,153820.0,49.4929,49.4929,49.312,49.3311,153820.0
2022-11-14 11:20:00,51.86,51.95,51.84,51.91,73070.0,49.3501,49.4358,49.3311,49.3977,73070.0
2022-11-14 11:30:00,51.89,52.24,51.88,52.13,72870.0,49.3787,49.7117,49.3691,49.607,72870.0
2022-11-14 11:40:00,52.13,52.21,52.05,52.19,131040.0,49.607,49.6832,49.5309,49.6641,131040.0
2022-11-14 11:50:00,52.15,52.2,52.08,52.08,100820.0,49.6261,49.6737,49.5595,49.5595,100820.0
2022-11-14 12:00:00,52.09,52.19,52.05,52.09,83700.0,49.569,49.6641,49.5309,49.569,83700.0
2022-11-14 12:10:00,52.08,52.2,52.06,52.12,91220.0,49.5595,49.6737,49.5404,49.5975,91220.0
2022-11-14 12:20:00,52.08,52.15,51.98,52.11,101500.0,49.5595,49.6261,49.4643,49.588,101500.0
2022-11-14 12:30:00,52.13,52.31,52.13,52.3,87700.0,49.607,49.7783,49.607,49.7688,87700.0
2022-11-14 12:40:00,52.3,52.35,52.24,52.34,125790.0,49.7688,49.8164,49.7117,49.8069,125790.0
2022-11-14 12:50:00,52.32,52.41,52.27,52.28,85570.0,49.7878,49.8735,49.7403,49.7498,85570.0
2022-11-14 13:00:00,52.28,52.35,52.21,52.33,78240.0,49.7498,49.8164,49.6832,49.7974,78240.0
2022-11-14 13:10:00,52.35,52.4,52.3,52.39,44820.0,49.8164,49.864,49.7688,49.8545,44820.0
2022-11-14 13:20:00,52.42,52.5,52.42,52.49,129780.0,49.883,49.9591,49.883,49.9496,129780.0
2022-11-14 13:30:00,52.5,52.5,52.41,52.46,116660.0,49.9591,49.9591,49.8735,49.9211,116660.0
2022-11-14 13:40:00,52.44,52.45,52.32,52.34,125200.0,49.902,49.9116,49.7878,49.8069,125200.0
2022-11-14 13:50:00,52.35,52.49,52.35,52.45,100670.0,49.8164,49.9496,49.8164,49.9116,100670.0
2022-11-14 14:00:00,52.46,52.47,52.34,52.36,97390.0,49.9211,49.9306,49.8069,49.8259,97390.0
2022-11-14 14:10:00,52.36,52.36,52.17,52.21,161740.0,49.8259,49.8259,49.6451,49.6832,161740.0
2022-11-14 14:20:00,52.19,52.2,52.11,52.2,127500.0,49.6641,49.6737,49.588,49.6737,127500.0
2022-11-14 14:30:00,52.2,52.2,52.06,52.06,87690.0,49.6737,49.6737,49.5404,49.5404,87690.0
2022-11-14 14:40:00,52.06,52.08,51.92,51.94,108940.0,49.5404,49.5595,49.4072,49.4262,108940.0
2022-11-14 14:50:00,51.93,52.12,51.93,52.04,233830.0,49.4167,49.5975,49.4167,49.5214,233830.0
2022-11-14 15:00:00,52.05,52.23,52.03,52.12,206890.0,49.5309,49.7022,49.5119,49.5975,206890.0
2022-11-14 15:10:00,52.11,52.12,51.8,51.84,132780.0,49.588,49.5975,49.293,49.3311,132780.0
2022-11-14 15:20:00,51.83,51.9,51.82,51.85,192990.0,49.3216,49.3882,49.312,49.3406,192990.0
2022-11-14 15:30:00,51.84,51.85,51.61,51.63,162620.0,49.3311,49.3406,49.1122,49.1312,162620.0
2022-11-14 15:40:00,51.66,51.68,51.47,51.5,243930.0,49.1598,49.1788,48.979,49.0075,243930.0
2022-11-14 15:50:00,51.51,51.58,51.3,51.33,1094240.0,49.0171,49.0837,48.8172,48.8458,1094240.0
2022-11-15 09:30:00,52.98,53.26,52.84,52.9,674330.0,50.4159,50.6824,50.2827,50.3398,674330.0
2022-11-15 09:40:00,52.9,52.97,52.64,52.69,471280.0,50.3398,50.4064,50.0924,50.1399,471280.0
2022-11-15 09:50:00,52.71,52.87,52.64,52.85,303010.0,50.159,50.3112,50.0924,50.2922,303010.0
2022-11-15 10:00:00,52.85,52.95,52.81,52.92,185300.0,50.2922,50.3874,50.2541,50.3588,185300.0
2022-11-15 10:10:00,52.92,52.99,52.88,52.91,241800.0,50.3588,50.4254,50.3207,50.3493,241800.0
2022-11-15 10:20:00,52.88,53.13,52.85,53.05,173180.0,50.3207,50.5586,50.2922,50.4825,173180.0
2022-11-15 10:30:00,53.03,53.04,52.8,52.83,454870.0,50.4635,50.473,50.2446,50.2732,454870.0
2022-11-15 10:40:00,52.82,52.88,52.65,52.68,158130.0,50.2637,50.3207,50.1019,50.1304,158130.0
2022-11-15 10:50:00,52.65,52.74,52.61,52.7,213610.0,50.1019,50.1875,50.0638,50.1495,213610.0
2022-11-15 11:00:00,52.69,52.85,52.54,52.73,621670.0,50.1399,50.2922,49.9972,50.178,621670.0
2022-11-15 11:10:00,52.73,52.85,52.71,52.78,143390.0,50.178,50.2922,50.159,50.2256,143390.0
2022-11-15 11:20:00,52.8,52.87,52.64,52.64,172240.0,50.2446,50.3112,50.0924,50.0924,172240.0
2022-11-15 11:30:00,52.65,52.97,52.64,52.86,175210.0,50.1019,50.4064,50.0924,50.3017,175210.0
2022-11-15 11:40:00,52.86,52.9,52.74,52.76,122850.0,50.3017,50.3398,50.1875,50.2066,122850.0
2022-11-15 11:50:00,52.76,52.77,52.58,52.76,160440.0,50.2066,50.2161,50.0353,50.2066,160440.0
2022-11-15 12:00:00,52.76,52.76,52.59,52.62,103310.0,50.2066,50.2066,50.0448,50.0733,103310.0
2022-11-15 12:10:00,52.6,52.71,52.6,52.61,64310.0,50.0543,50.159,50.0543,50.0638,64310.0
2022-11-15 12:20:00,52.63,52.67,52.59,52.64,72630.0,50.0828,50.1209,50.0448,50.0924,72630.0
2022-11-15 12:30:00,52.65,52.73,52.61,52.71,121340.0,50.1019,50.178,50.0638,50.159,121340.0
2022-11-15 12:40:00,52.69,52.71,52.59,52.67,86230.0,50.1399,50.159,50.0448,50.1209,86230.0
2022-11-15 12:50:00,52.65,52.66,52.54,52.56,99720.0,50.1019,50.1114,49.9972,50.0162,99720.0
2022-11-15 13:00:00,52.57,52.65,52.56,52.57,67100.0,50.0257,50.1019,50.0162,50.0257,67100.0
2022-11-15 13:10:00,52.53,52.53,52.19,52.19,133920.0,49.9877,49.9877,49.6641,49.6641,133920.0
2022-11-15 13:20:00,52.18,52.25,51.87,51.98,194510.0,49.6546,49.7212,49.3596,49.4643,194510.0
2022-11-15 13:30:00,51.99,52.05,51.63,51.71,166160.0,49.4738,49.5309,49.1312,49.2074,166160.0
2022-11-15 13:40:00,51.73,52.04,51.59,51.9,544330.0,49.2264,49.5214,49.0932,49.3882,544330.0
2022-11-15 13:50:00,51.97,52.17,51.94,52.02,260500.0,49.4548,49.6451,49.4262,49.5024,260500.0
2022-11-15 14:00:00,52.0,52.09,51.79,52.0,370290.0,49.4833,49.569,49.2835,49.4833,370290.0
2022-11-15 14:10:00,52.03,52.32,52.03,52.19,155630.0,49.5119,49.7878,49.5119,49.6641,155630.0
2022-11-15 14:20:00,52.22,52.36,52.19,52.25,173510.0,49.6927,49.8259,49.6641,49.7212,173510.0
2022-11-15 14:30:00,52.27,52.39,52.22,52.27,271020.0,49.7403,49.8545,49.6927,49.7403,271020.0
2022-11-15 14:40:00,52.29,52.38,52.27,52.27,147290.0,49.7593,49.8449,49.7403,49.7403,147290.0
2022-11-15 14:50:00,52.28,52.44,52.2,52.35,134270.0,49.7498,49.902,49.6737,49.8164,134270.0
2022-11-15 15:00:00,52.36,52.47,52.3,52.35,151420.0,49.8259,49.9306,49.7688,49.8164,151420.0
2022-11-15 15:10:00,52.37,52.51,52.32,52.48,173100.0,49.8354,49.9687,49.7878,49.9401,173100.0
2022-11-15 15:20:00,52.46,52.53,52.42,52.47,115020.0,49.9211,49.9877,49.883,49.9306,115020.0
2022-11-15 15:30:00,52.47,52.47,52.28,52.47,207380.0,49.9306,49.9306,49.7498,49.9306,207380.0
2022-11-15 15:40:00,52.48,52.5,52.35,52.38,264720.0,49.9401,49.9591,49.8164,49.8449,264720.0
2022-11-15 15:50:00,52.37,52.47,52.27,52.47,1124590.0,49.8354,49.9306,49.7403,49.9306,1124590.0
2022-11-16 09:30:00,51.67,51.85,51.4,51.81,568390.0,49.1693,49.3406,48.9124,49.3025,568390.0
2022-11-16 09:40:00,51.81,51.84,51.43,51.45,273580.0,49.3025,49.3311,48.9409,48.96,273580.0
2022-11-16 09:50:00,51.44,51.52,51.35,51.49,654480.0,48.9504,49.0266,48.8648,48.998,654480.0
2022-11-16 10:00:00,51.52,51.54,51.45,51.5,282810.0,49.0266,49.0456,48.96,49.0075,282810.0
2022-11-16 10:10:00,51.51,51.59,51.33,51.37,254160.0,49.0171,49.0932,48.8458,48.8838,254160.0
2022-11-16 10:20:00,51.4,51.43,51.32,51.4,348750.0,48.9124,48.9409,48.8362,48.9124,348750.0
2022-11-16 10:30:00,51.4,51.53,51.38,51.51,241370.0,48.9124,49.0361,48.8933,49.0171,241370.0
2022-11-16 10:40:00,51.51,51.52,51.35,51.38,178350.0,49.0171,49.0266,48.8648,48.8933,178350.0
2022-11-16 10:50:00,51.41,51.42,51.3,51.35,328170.0,48.9219,48.9314,48.8172,48.8648,328170.0
2022-11-16 11:00:00,51.33,51.49,51.32,51.48,375830.0,48.8458,48.998,48.8362,48.9885,375830.0
2022-11-16 11:10:00,51.48,51.53,51.43,51.47,86740.0,48.9885,49.0361,48.9409,48.979,86740.0
2022-11-16 11:20:00,51.47,51.52,51.43,51.51,104780.0,48.979,49.0266,48.9409,49.0171,104780.0
2022-11-16 11:30:00,51.52,51.58,51.45,51.49,116790.0,49.0266,49.0837,48.96,48.998,116790.0
2022-11-16 11:40:00,51.48,51.56,51.46,51.56,107760.0,48.9885,49.0646,48.9695,49.0646,107760.0
2022-11-16 11:50:00,51.52,51.58,51.42,51.43,46330.0,49.0266,49.0837,48.9314,48.9409,46330.0
2022-11-16 12:00:00,51.42,51.47,51.39,51.46,128380.0,48.9314,48.979,48.9029,48.9695,128380.0
2022-11-16 12:10:00,51.43,51.43,51.38,51.42,77770.0,48.9409,48.9409,48.8933,48.9314,77770.0
2022-11-16 12:20:00,51.42,51.56,51.39,51.56,143870.0,48.9314,49.0646,48.9029,49.0646,143870.0
2022-11-16 12:30:00,51.5,51.57,51.5,51.55,75620.0,49.0075,49.0741,49.0075,49.0551,75620.0
2022-11-16 12:40:00,51.56,51.7,51.52,51.63,114140.0,49.0646,49.1979,49.0266,49.1312,114140.0
2022-11-16 12:50:00,51.6,51.66,51.47,51.47,107400.0,49.1027,49.1598,48.979,48.979,107400.0
2022-11-16 13:00:00,51.45,51.51,51.41,51.48,55280.0,48.96,49.0171,48.9219,48.9885,55280.0
2022-11-16 13:10:00,51.52,51.53,51.45,51.45,79580.0,49.0266,49.0361,48.96,48.96,79580.0
2022-11-16 13:20:00,51.47,51.51,51.39,51.39,81200.0,48.979,49.0171,48.9029,48.9029,81200.0
2022-11-16 13:30:00,51.4,51.44,51.17,51.26,133180.0,48.9124,48.9504,48.6935,48.7792,133180.0
2022-11-16 13:40:00,51.24,51.27,51.2,51.21,55130.0,48.7601,48.7887,48.7221,48.7316,55130.0
2022-11-16 13:50:00,51.24,51.25,51.12,51.13,62650.0,48.7601,48.7696,48.6459,48.6554,62650.0
2022-11-16 14:00:00,51.12,51.26,51.12,51.24,114280.0,48.6459,48.7792,48.6459,48.7601,114280.0
2022-11-16 14:10:00,51.27,51.29,51.23,51.26,96570.0,48.7887,48.8077,48.7506,48.7792,96570.0
2022-11-16 14:20:00,51.27,51.35,51.25,51.35,76920.0,48.7887,48.8648,48.7696,48.8648,76920.0
2022-11-16 14:30:00,51.31,51.33,51.19,51.27,138840.0,48.8267,48.8458,48.7125,48.7887,138840.0
2022-11-16 14:40:00,51.3,51.3,51.19,51.2,75830.0,48.8172,48.8172,48.7125,48.7221,75830.0
2022-11-16 14:50:00,51.2,51.31,51.19,51.26,104300.0,48.7221,48.8267,48.7125,48.7792,104300.0
2022-11-16 15:00:00,51.26,51.32,51.07,51.1,307520.0,48.7792,48.8362,48.5983,48.6269,307520.0
2022-11-16 15:10:00,51.12,51.16,51.08,51.12,271020.0,48.6459,48.684,48.6079,48.6459,271020.0
2022-11-16 15:20:00,51.12,51.17,51.08,51.12,168190.0,48.6459,48.6935,48.6079,48.6459,168190.0
2022-11-16 15:30:00,51.14,51.17,51.03,51.16,276400.0,48.665,48.6935,48.5603,48.684,276400.0
2022-11-16 15:40:00,51.16,51.32,51.13,51.3,303630.0,48.684,48.8362,48.6554,48.8172,303630.0
2022-11-16 15:50:00,51.3,51.44,51.14,51.16,1639290.0,48.8172,48.9504,48.665,48.684,1639290.0
2022-11-17 09:30:00,50.46,50.8,50.34,50.38,725930.0,48.0179,48.3414,47.9037,47.9417,725930.0
2022-11-17 09:40:00,50.36,51.02,50.31,51.01,227300.0,47.9227,48.5508,47.8751,48.5412,227300.0
2022-11-17 09:50:00,51.05,51.05,50.76,50.84,329390.0,48.5793,48.5793,48.3033,48.3795,329390.0
2022-11-17 10:00:00,50.81,50.93,50.68,50.77,181150.0,48.3509,48.4651,48.2272,48.3129,181150.0
2022-11-17 10:10:00,50.77,51.2,50.73,51.2,186020.0,48.3129,48.7221,48.2748,48.7221,186020.0
2022-11-17 10:20:00,51.22,51.27,51.15,51.21,134090.0,48.7411,48.7887,48.6745,48.7316,134090.0
2022-11-17 10:30:00,51.21,51.23,51.02,51.04,258040.0,48.7316,48.7506,48.5508,48.5698,258040.0
2022-11-17 10:40:00,51.02,51.13,50.94,50.96,133410.0,48.5508,48.6554,48.4746,48.4937,133410.0
2022-11-17 10:50:00,50.98,50.99,50.87,50.87,100090.0,48.5127,48.5222,48.408,48.408,100090.0
2022-11-17 11:00:00,50.86,51.0,50.77,50.77,96600.0,48.3985,48.5317,48.3129,48.3129,96600.0
2022-11-17 11:10:00,50.74,50.91,50.74,50.91,69210.0,48.2843,48.4461,48.2843,48.4461,69210.0
2022-11-17 11:20:00,50.9,51.02,50.83,50.98,105070.0,48.4366,48.5508,48.37,48.5127,105070.0
2022-11-17 11:30:00,50.96,51.03,50.95,51.03,49860.0,48.4937,48.5603,48.4842,48.5603,49860.0
2022-11-17 11:40:00,51.0,51.09,50.94,50.98,106860.0,48.5317,48.6174,48.4746,48.5127,106860.0
2022-11-17 11:50:00,50.98,51.27,50.9,51.25,109900.0,48.5127,48.7887,48.4366,48.7696,109900.0
2022-11-17 12:00:00,51.22,51.27,51.1,51.11,126540.0,48.7411,48.7887,48.6269,48.6364,126540.0
2022-11-17 12:10:00,51.11,51.18,50.93,50.98,152590.0,48.6364,48.703,48.4651,48.5127,152590.0
2022-11-17 12:20:00,51.01,51.02,50.93,50.99,110200.0,48.5412,48.5508,48.4651,48.5222,110200.0
2022-11-17 12:30:00,50.97,51.04,50.9,50.99,363000.0,48.5032,48.5698,48.4366,48.5222,363000.0
2022-11-17 12:40:00,50.99,51.08,50.94,50.99,369620.0,48.5222,48.6079,48.4746,48.5222,369620.0
2022-11-17 12:50:00,51.06,51.14,51.04,51.11,248190.0,48.5888,48.665,48.5698,48.6364,248190.0
2022-11-17 13:00:00,51.11,51.15,51.03,51.04,152000.0,48.6364,48.6745,48.5603,48.5698,152000.0
2022-11-17 13:10:00,51.06,51.19,51.05,51.14,145960.0,48.5888,48.7125,48.5793,48.665,145960.0
2022-11-17 13:20:00,51.13,51.17,51.05,51.05,107240.0,48.6554,48.6935,48.5793,48.5793,107240.0
2022-11-17 13:30:00,51.06,51.16,51.02,51.14,39840.0,48.5888,48.684,48.5508,48.665,39840.0
2022-11-17 13:40:00,51.16,51.16,50.97,51.0,97800.0,48.684,48.684,48.5032,48.5317,97800.0
2022-11-17 13:50:00,51.01,51.03,50.95,51.01,201890.0,48.5412,48.5603,48.4842,48.5412,201890.0
2022-11-17 14:00:00,51.0,51.05,50.88,50.89,268990.0,48.5317,48.5793,48.4175,48.4271,268990.0
2022-11-17 14:10:00,50.86,50.89,50.75,50.78,67680.0,48.3985,48.4271,48.2938,48.3224,67680.0
2022-11-17 14:20:00,50.8,50.9,50.79,50.85,129550.0,48.3414,48.4366,48.3319,48.389,129550.0
2022-11-17 14:30:00,50.85,50.91,50.78,50.8,153960.0,48.389,48.4461,48.3224,48.3414,153960.0
2022-11-17 14:40:00,50.8,50.84,50.71,50.81,92080.0,48.3414,48.3795,48.2558,48.3509,92080.0
2022-11-17 14:50:00,50.8,50.87,50.79,50.85,353770.0,48.3414,48.408,48.3319,48.389,353770.0
2022-11-17 15:00:00,50.86,51.01,50.83,50.96,123530.0,48.3985,48.5412,48.37,48.4937,123530.0
2022-11-17 15:10:00,50.92,50.95,50.75,50.76,127570.0,48.4556,48.4842,48.2938,48.3033,127570.0
2022-11-17 15:20:00,50.76,50.79,50.7,50.72,135990.0,48.3033,48.3319,48.2463,48.2653,135990.0
2022-11-17 15:30:00,50.73,50.89,50.72,50.87,178570.0,48.2748,48.4271,48.2653,48.408,178570.0
2022-11-17 15:40:00,50.87,51.04,50.87,51.0,628180.0,48.408,48.5698,48.408,48.5317,628180.0
2022-11-17 15:50:00,51.0,51.25,50.93,51.23,956280.0,48.5317,48.7696,48.4651,48.7506,956280.0
2022-11-18 09:30:00,51.65,51.75,51.32,51.48,887090.0,49.1503,49.2454,48.8362,48.9885,887090.0
2022-11-18 09:40:00,51.53,51.7,51.48,51.5,180630.0,49.0361,49.1979,48.9885,49.0075,180630.0
2022-11-18 09:50:00,51.56,51.73,51.4,51.45,108460.0,49.0646,49.2264,48.9124,48.96,108460.0
2022-11-18 10:00:00,51.47,51.51,51.14,51.29,80080.0,48.979,49.0171,48.665,48.8077,80080.0
2022-11-18 10:10:00,51.28,51.39,51.28,51.39,232170.0,48.7982,48.9029,48.7982,48.9029,232170.0
2022-11-18 10:20:00,51.29,51.46,51.29,51.46,135490.0,48.8077,48.9695,48.8077,48.9695,135490.0
2022-11-18 10:30:00,51.45,51.48,51.38,51.4,98280.0,48.96,48.9885,48.8933,48.9124,98280.0
2022-11-18 10:40:00,51.41,51.5,51.35,51.44,92650.0,48.9219,49.0075,48.8648,48.9504,92650.0
2022-11-18 10:50:00,51.45,51.5,51.2,51.26,114500.0,48.96,49.0075,48.7221,48.7792,114500.0
2022-11-18 11:00:00,51.29,51.38,51.22,51.38,65470.0,48.8077,48.8933,48.7411,48.8933,65470.0
2022-11-18 11:10:00,51.36,51.55,51.35,51.52,138210.0,48.8743,49.0551,48.8648,49.0266,138210.0
2022-11-18 11:20:00,51.54,51.57,51.46,51.49,128000.0,49.0456,49.0741,48.9695,48.998,128000.0
2022-11-18 11:30:00,51.48,51.59,51.41,51.44,183510.0,48.9885,49.0932,48.9219,48.9504,183510.0
2022-11-18 11:40:00,51.44,51.5,51.35,51.36,68200.0,48.9504,49.0075,48.8648,48.8743,68200.0
2022-11-18 11:50:00,51.38,51.43,51.36,51.41,36460.0,48.8933,48.9409,48.8743,48.9219,36460.0
2022-11-18 12:00:00,51.41,51.42,51.31,51.36,169610.0,48.9219,48.9314,48.8267,48.8743,169610.0
2022-11-18 12:10:00,51.36,51.4,51.17,51.18,128820.0,48.8743,48.9124,48.6935,48.703,128820.0
2022-11-18 12:20:00,51.14,51.19,51.1,51.19,57960.0,48.665,48.7125,48.6269,48.7125,57960.0
2022-11-18 12:30:00,51.21,51.32,51.21,51.31,62300.0,48.7316,48.8362,48.7316,48.8267,62300.0
2022-11-18 12:40:00,51.32,51.35,51.26,51.33,105970.0,48.8362,48.8648,48.7792,48.8458,105970.0
2022-11-18 12:50:00,51.35,51.38,51.26,51.38,76820.0,48.8648,48.8933,48.7792,48.8933,76820.0
2022-11-18 13:00:00,51.36,51.46,51.34,51.46,51120.0,48.8743,48.9695,48.8553,48.9695,51120.0
2022-11-18 13:10:00,51.46,51.48,51.36,51.41,61210.0,48.9695,48.9885,48.8743,48.9219,61210.0
2022-11-18 13:20:00,51.43,51.56,51.37,51.56,93150.0,48.9409,49.0646,48.8838,49.0646,93150.0
2022-11-18 13:30:00,51.58,51.58,51.44,51.44,40570.0,49.0837,49.0837,48.9504,48.9504,40570.0
2022-11-18 13:40:00,51.43,51.43,51.33,51.36,37280.0,48.9409,48.9409,48.8458,48.8743,37280.0
2022-11-18 13:50:00,51.29,51.39,51.29,51.39,32710.0,48.8077,48.9029,48.8077,48.9029,32710.0
2022-11-18 14:00:00,51.4,51.52,51.4,51.49,114050.0,48.9124,49.0266,48.9124,48.998,114050.0
2022-11-18 14:10:00,51.48,51.53,51.44,51.48,78430.0,48.9885,49.0361,48.9504,48.9885,78430.0
2022-11-18 14:20:00,51.44,51.46,51.35,51.36,47300.0,48.9504,48.9695,48.8648,48.8743,47300.0
2022-11-18 14:30:00,51.37,51.43,51.31,51.38,56970.0,48.8838,48.9409,48.8267,48.8933,56970.0
2022-11-18 14:40:00,51.41,51.47,51.37,51.37,43590.0,48.9219,48.979,48.8838,48.8838,43590.0
2022-11-18 14:50:00,51.39,51.52,51.37,51.51,104760.0,48.9029,49.0266,48.8838,49.0171,104760.0
2022-11-18 15:00:00,51.51,51.65,51.51,51.64,123930.0,49.0171,49.1503,49.0171,49.1408,123930.0
2022-11-18 15:10:00,51.63,51.65,51.53,51.57,165770.0,49.1312,49.1503,49.0361,49.0741,165770.0
2022-11-18 15:20:00,51.57,51.65,51.51,51.65,118360.0,49.0741,49.1503,49.0171,49.1503,118360.0
2022-11-18 15:30:00,51.67,51.69,51.57,51.68,135980.0,49.1693,49.1883,49.0741,49.1788,135980.0
2022-11-18 15:40:00,51.68,51.74,51.64,51.72,218780.0,49.1788,49.2359,49.1408,49.2169,218780.0
2022-11-18 15:50:00,51.73,51.77,51.42,51.52,1209530.0,49.2264,49.2645,48.9314,49.0266,1209530.0
2022-11-21 09:30:00,51.29,51.36,51.11,51.18,325040.0,48.8077,48.8743,48.6364,48.703,325040.0
2022-11-21 09:40:00,51.17,51.5,51.14,51.42,259870.0,48.6935,49.0075,48.665,48.9314,259870.0
2022-11-21 09:50:00,51.43,51.52,51.37,51.47,166040.0,48.9409,49.0266,48.8838,48.979,166040.0
2022-11-21 10:00:00,51.45,51.47,51.29,51.41,330230.0,48.96,48.979,48.8077,48.9219,330230.0
2022-11-21 10:10:00,51.43,51.5,51.36,51.38,119730.0,48.9409,49.0075,48.8743,48.8933,119730.0
2022-11-21 10:20:00,51.39,51.44,51.21,51.35,243430.0,48.9029,48.9504,48.7316,48.8648,243430.0
2022-11-21 10:30:00,51.33,51.46,51.29,51.41,71400.0,48.8458,48.9695,48.8077,48.9219,71400.0
2022-11-21 10:40:00,51.4,51.42,51.31,51.38,83750.0,48.9124,48.9314,48.8267,48.8933,83750.0
2022-11-21 10:50:00,51.38,51.58,51.38,51.54,126040.0,48.8933,49.0837,48.8933,49.0456,126040.0
2022-11-21 11:00:00,51.52,51.68,51.51,51.67,139240.0,49.0266,49.1788,49.0171,49.1693,139240.0
2022-11-21 11:10:00,51.69,51.8,51.61,51.77,248570.0,49.1883,49.293,49.1122,49.2645,248570.0
2022-11-21 11:20:00,51.78,51.84,51.72,51.73,95510.0,49.274,49.3311,49.2169,49.2264,95510.0
2022-11-21 11:30:00,51.72,51.74,51.57,51.64,84190.0,49.2169,49.2359,49.0741,49.1408,84190.0
2022-11-21 11:40:00,51.62,51.7,51.6,51.68,116490.0,49.1217,49.1979,49.1027,49.1788,116490.0
2022-11-21 11:50:00,51.7,51.79,51.55,51.6,112050.0,49.1979,49.2835,49.0551,49.1027,112050.0
2022-11-21 12:00:00,51.71,51.74,51.63,51.68,41040.0,49.2074,49.2359,49.1312,49.1788,41040.0
2022-11-21 12:10:00,51.68,51.74,51.65,51.74,47320.0,49.1788,49.2359,49.1503,49.2359,47320.0
2022-11-21 12:20:00,51.65,51.73,51.65,51.69,57250.0,49.1503,49.2264,49.1503,49.1883,57250.0
2022-11-21 12:30:00,51.67,51.78,51.65,51.66,66400.0,49.1693,49.274,49.1503,49.1598,66400.0
2022-11-21 12:40:00,51.64,51.7,51.63,51.63,50400.0,49.1408,49.1979,49.1312,49.1312,50400.0
2022-11-21 12:50:00,51.63,51.66,51.56,51.61,71190.0,49.1312,49.1598,49.0646,49.1122,71190.0
2022-11-21 13:00:00,51.65,51.77,51.65,51.74,85250.0,49.1503,49.2645,49.1503,49.2359,85250.0
2022-11-21 13:10:00,51.75,51.9,51.75,51.85,219140.0,49.2454,49.3882,49.2454,49.3406,219140.0
2022-11-21 13:20:00,51.85,51.98,51.84,51.96,206720.0,49.3406,49.4643,49.3311,49.4453,206720.0
2022-11-21 13:30:00,51.97,52.09,51.94,52.08,211930.0,49.4548,49.569,49.4262,49.5595,211930.0
2022-11-21 13:40:00,52.08,52.08,51.94,51.95,139480.0,49.5595,49.5595,49.4262,49.4358,139480.0
2022-11-21 13:50:00,51.95,52.0,51.87,51.88,90400.0,49.4358,49.4833,49.3596,49.3691,90400.0
2022-11-21 14:00:00,51.88,52.0,51.88,51.99,138790.0,49.3691,49.4833,49.3691,49.4738,138790.0
2022-11-21 14:10:00,51.99,52.07,51.96,52.06,93280.0,49.4738,49.5499,49.4453,49.5404,93280.0
2022-11-21 14:20:00,52.05,52.06,51.91,51.96,233870.0,49.5309,49.5404,49.3977,49.4453,233870.0
2022-11-21 14:30:00,51.97,52.05,51.96,52.03,294230.0,49.4548,49.5309,49.4453,49.5119,294230.0
2022-11-21 14:40:00,52.02,52.05,51.94,51.96,111100.0,49.5024,49.5309,49.4262,49.4453,111100.0
2022-11-21 14:50:00,51.96,52.07,51.95,51.96,130990.0,49.4453,49.5499,49.4358,49.4453,130990.0
2022-11-21 15:00:00,51.96,52.08,51.96,52.05,264540.0,49.4453,49.5595,49.4453,49.5309,264540.0
2022-11-21 15:10:00,52.05,52.06,51.96,52.04,214540.0,49.5309,49.5404,49.4453,49.5214,214540.0
2022-11-21 15:20:00,52.04,52.06,51.88,51.9,147590.0,49.5214,49.5404,49.3691,49.3882,147590.0
2022-11-21 15:30:00,51.88,51.95,51.82,51.83,160080.0,49.3691,49.4358,49.312,49.3216,160080.0
2022-11-21 15:40:00,51.84,51.93,51.77,51.92,283370.0,49.3311,49.4167,49.2645,49.4072,283370.0
2022-11-21 15:50:00,51.94,51.96,51.74,51.75,1526990.0,49.4262,49.4453,49.2359,49.2454,1526990.0
2022-11-22 09:30:00,52.3,52.3,52.0,52.06,585700.0,49.7688,49.7688,49.4833,49.5404,585700.0
2022-11-22 09:40:00,52.06,52.12,51.9,52.0,278300.0,49.5404,49.5975,49.3882,49.4833,278300.0
2022-11-22 09:50:00,51.97,52.03,51.93,52.0,158220.0,49.4548,49.5119,49.4167,49.4833,158220.0
2022-11-22 10:00:00,51.98,52.29,51.97,52.07,211680.0,49.4643,49.7593,49.4548,49.5499,211680.0
2022-11-22 10:10:00,52.06,52.21,52.05,52.21,389430.0,49.5404,49.6832,49.5309,49.6832,389430.0
2022-11-22 10:20:00,52.23,52.27,52.16,52.19,243100.0,49.7022,49.7403,49.6356,49.6641,243100.0
2022-11-22 10:30:00,52.21,52.29,52.15,52.2,86820.0,49.6832,49.7593,49.6261,49.6737,86820.0
2022-11-22 10:40:00,52.19,52.37,52.08,52.34,358350.0,49.6641,49.8354,49.5595,49.8069,358350.0
2022-11-22 10:50:00,52.37,52.41,52.29,52.36,144130.0,49.8354,49.8735,49.7593,49.8259,144130.0
2022-11-22 11:00:00,52.37,52.39,52.3,52.35,199140.0,49.8354,49.8545,49.7688,49.8164,199140.0
2022-11-22 11:10:00,52.35,52.39,52.26,52.31,126770.0,49.8164,49.8545,49.7308,49.7783,126770.0
2022-11-22 11:20:00,52.35,52.36,52.27,52.34,68000.0,49.8164,49.8259,49.7403,49.8069,68000.0
2022-11-22 11:30:00,52.34,52.35,52.26,52.33,75900.0,49.8069,49.8164,49.7308,49.7974,75900.0
2022-11-22 11:40:00,52.36,52.39,52.3,52.34,202770.0,49.8259,49.8545,49.7688,49.8069,202770.0
2022-11-22 11:50:00,52.34,52.39,52.27,52.35,44590.0,49.8069,49.8545,49.7403,49.8164,44590.0
2022-11-22 12:00:00,52.35,52.36,52.3,52.34,106170.0,49.8164,49.8259,49.7688,49.8069,106170.0
2022-11-22 12:10:00,52.33,52.38,52.31,52.31,69340.0,49.7974,49.8449,49.7783,49.7783,69340.0
2022-11-22 12:20:00,52.31,52.32,52.23,52.28,48970.0,49.7783,49.7878,49.7022,49.7498,48970.0
2022-11-22 12:30:00,52.28,52.32,52.25,52.32,39740.0,49.7498,49.7878,49.7212,49.7878,39740.0
2022-11-22 12:40:00,52.29,52.32,52.22,52.29,56530.0,49.7593,49.7878,49.6927,49.7593,56530.0
2022-11-22 12:50:00,52.31,52.31,52.22,52.25,29060.0,49.7783,49.7783,49.6927,49.7212,29060.0
2022-11-22 13:00:00,52.28,52.3,52.2,52.29,72750.0,49.7498,49.7688,49.6737,49.7593,72750.0
2022-11-22 13:10:00,52.3,52.39,52.29,52.38,220170.0,49.7688,49.8545,49.7593,49.8449,220170.0
2022-11-22 13:20:00,52.37,52.38,52.3,52.3,137980.0,49.8354,49.8449,49.7688,49.7688,137980.0
2022-11-22 13:30:00,52.33,52.33,52.26,52.29,74880.0,49.7974,49.7974,49.7308,49.7593,74880.0
2022-11-22 13:40:00,52.3,52.31,52.27,52.3,99220.0,49.7688,49.7783,49.7403,49.7688,99220.0
2022-11-22 13:50:00,52.3,52.35,52.28,52.34,133080.0,49.7688,49.8164,49.7498,49.8069,133080.0
2022-11-22 14:00:00,52.35,52.38,52.28,52.28,66540.0,49.8164,49.8449,49.7498,49.7498,66540.0
2022-11-22 14:10:00,52.3,52.36,52.29,52.35,105560.0,49.7688,49.8259,49.7593,49.8164,105560.0
2022-11-22 14:20:00,52.34,52.4,52.34,52.36,141450.0,49.8069,49.864,49.8069,49.8259,141450.0
2022-11-22 14:30:00,52.36,52.48,52.35,52.48,126770.0,49.8259,49.9401,49.8164,49.9401,126770.0
2022-11-22 14:40:00,52.47,52.48,52.33,52.34,139580.0,49.9306,49.9401,49.7974,49.8069,139580.0
2022-11-22 14:50:00,52.34,52.43,52.34,52.42,138730.0,49.8069,49.8925,49.8069,49.883,138730.0
2022-11-22 15:00:00,52.43,52.51,52.41,52.46,285030.0,49.8925,49.9687,49.8735,49.9211,285030.0
2022-11-22 15:10:00,52.48,52.5,52.43,52.48,207680.0,49.9401,49.9591,49.8925,49.9401,207680.0
2022-11-22 15:20:00,52.5,52.64,52.49,52.63,184590.0,49.9591,50.0924,49.9496,50.0828,184590.0
2022-11-22 15:30:00,52.62,52.75,52.6,52.6,560690.0,50.0733,50.197,50.0543,50.0543,560690.0
2022-11-22 15:40:00,52.6,52.74,52.56,52.73,471140.0,50.0543,50.1875,50.0162,50.178,471140.0
2022-11-22 15:50:00,52.75,53.03,52.72,53.01,1588250.0,50.197,50.4635,50.1685,50.4445,1588250.0
2022-11-23 09:30:00,53.0,53.55,52.88,53.52,368940.0,50.4349,50.9583,50.3207,50.9298,368940.0
2022-11-23 09:40:00,53.53,53.85,53.53,53.78,260810.0,50.9393,51.2438,50.9393,51.1772,260810.0
2022-11-23 09:50:00,53.83,53.98,53.82,53.9,152750.0,51.2248,51.3675,51.2153,51.2914,152750.0
2022-11-23 10:00:00,53.91,54.05,53.74,54.02,169320.0,51.3009,51.4341,51.1391,51.4056,169320.0
2022-11-23 10:10:00,54.02,54.15,53.93,53.99,204890.0,51.4056,51.5293,51.3199,51.377,204890.0
2022-11-23 10:20:00,53.96,54.06,53.91,53.98,220550.0,51.3485,51.4436,51.3009,51.3675,220550.0
2022-11-23 10:30:00,54.01,54.09,53.94,53.99,162260.0,51.3961,51.4722,51.3294,51.377,162260.0
2022-11-23 10:40:00,54.01,54.01,53.83,53.88,133890.0,51.3961,51.3961,51.2248,51.2723,133890.0
2022-11-23 10:50:00,53.88,53.9,53.77,53.9,87040.0,51.2723,51.2914,51.1677,51.2914,87040.0
2022-11-23 11:00:00,53.91,54.0,53.85,53.94,111190.0,51.3009,51.3865,51.2438,51.3294,111190.0
2022-11-23 11:10:00,53.97,54.0,53.86,53.87,111770.0,51.358,51.3865,51.2533,51.2628,111770.0
2022-11-23 11:20:00,53.88,53.98,53.81,53.82,141400.0,51.2723,51.3675,51.2057,51.2153,141400.0
2022-11-23 11:30:00,53.81,53.83,53.72,53.83,90750.0,51.2057,51.2248,51.1201,51.2248,90750.0
2022-11-23 11:40:00,53.84,53.84,53.54,53.55,105210.0,51.2343,51.2343,50.9488,50.9583,105210.0
2022-11-23 11:50:00,53.58,53.62,53.29,53.43,128960.0,50.9869,51.0249,50.7109,50.8441,128960.0
2022-11-23 12:00:00,53.44,53.5,53.4,53.47,89860.0,50.8536,50.9107,50.8156,50.8822,89860.0
2022-11-23 12:10:00,53.45,53.49,53.37,53.47,93510.0,50.8632,50.9012,50.787,50.8822,93510.0
2022-11-23 12:20:00,53.46,53.49,53.43,53.43,43580.0,50.8727,50.9012,50.8441,50.8441,43580.0
2022-11-23 12:30:00,53.44,53.46,53.4,53.46,102760.0,50.8536,50.8727,50.8156,50.8727,102760.0
2022-11-23 12:40:00,53.46,53.46,53.31,53.32,42700.0,50.8727,50.8727,50.7299,50.7395,42700.0
2022-11-23 12:50:00,53.31,53.33,53.05,53.19,185960.0,50.7299,50.749,50.4825,50.6157,185960.0
2022-11-23 13:00:00,53.15,53.24,53.15,53.2,61640.0,50.5777,50.6633,50.5777,50.6253,61640.0
2022-11-23 13:10:00,53.17,53.17,53.09,53.13,47710.0,50.5967,50.5967,50.5206,50.5586,47710.0
2022-11-23 13:20:00,53.14,53.26,53.14,53.26,43570.0,50.5682,50.6824,50.5682,50.6824,43570.0
2022-11-23 13:30:00,53.26,53.37,53.25,53.37,70120.0,50.6824,50.787,50.6728,50.787,70120.0
2022-11-23 13:40:00,53.34,53.36,53.27,53.27,42650.0,50.7585,50.7775,50.6919,50.6919,42650.0
2022-11-23 13:50:00,53.27,53.27,53.21,53.22,51160.0,50.6919,50.6919,50.6348,50.6443,51160.0
2022-11-23 14:00:00,53.23,53.58,53.13,53.41,162990.0,50.6538,50.9869,50.5586,50.8251,162990.0
2022-11-23 14:10:00,53.41,53.43,53.22,53.37,94870.0,50.8251,50.8441,50.6443,50.787,94870.0
2022-11-23 14:20:00,53.39,53.52,53.37,53.47,68140.0,50.8061,50.9298,50.787,50.8822,68140.0
2022-11-23 14:30:00,53.43,53.43,53.26,53.28,86920.0,50.8441,50.8441,50.6824,50.7014,86920.0
2022-11-23 14:40:00,53.3,53.46,53.29,53.43,96100.0,50.7204,50.8727,50.7109,50.8441,96100.0
2022-11-23 14:50:00,53.39,53.46,53.31,53.32,97730.0,50.8061,50.8727,50.7299,50.7395,97730.0
2022-11-23 15:00:00,53.31,53.39,53.25,53.37,88780.0,50.7299,50.8061,50.6728,50.787,88780.0
2022-11-23 15:10:00,53.36,53.43,53.31,53.42,87110.0,50.7775,50.8441,50.7299,50.8346,87110.0
2022-11-23 15:20:00,53.43,53.43,53.31,53.36,164680.0,50.8441,50.8441,50.7299,50.7775,164680.0
2022-11-23 15:30:00,53.36,53.37,53.25,53.27,194200.0,50.7775,50.787,50.6728,50.6919,194200.0
2022-11-23 15:40:00,53.27,53.28,53.17,53.19,212270.0,50.6919,50.7014,50.5967,50.6157,212270.0
2022-11-23 15:50:00,53.2,53.38,53.2,53.38,760450.0,50.6253,50.7965,50.6253,50.7965,760450.0
2022-11-25 09:30:00,53.07,53.2,52.95,53.14,314830.0,50.5016,50.6253,50.3874,50.5682,314830.0
2022-11-25 09:40:00,53.1,53.21,53.01,53.14,92480.0,50.5301,50.6348,50.4445,50.5682,92480.0
2022-11-25 09:50:00,53.16,53.37,53.13,53.36,180270.0,50.5872,50.787,50.5586,50.7775,180270.0
2022-11-25 10:00:00,53.33,53.46,53.33,53.36,120680.0,50.749,50.8727,50.749,50.7775,120680.0
2022-11-25 10:10:00,53.36,53.44,53.32,53.32,123170.0,50.7775,50.8536,50.7395,50.7395,123170.0
2022-11-25 10:20:00,53.31,53.4,53.28,53.28,65240.0,50.7299,50.8156,50.7014,50.7014,65240.0
2022-11-25 10:30:00,53.3,53.33,53.24,53.26,37460.0,50.7204,50.749,50.6633,50.6824,37460.0
2022-11-25 10:40:00,53.3,53.33,53.27,53.29,48870.0,50.7204,50.749,50.6919,50.7109,48870.0
2022-11-25 10:50:00,53.29,53.32,53.25,53.28,88060.0,50.7109,50.7395,50.6728,50.7014,88060.0
2022-11-25 11:00:00,53.29,53.38,53.26,53.29,93410.0,50.7109,50.7965,50.6824,50.7109,93410.0
2022-11-25 11:10:00,53.3,53.35,53.25,53.35,50680.0,50.7204,50.768,50.6728,50.768,50680.0
2022-11-25 11:20:00,53.35,53.39,53.28,53.31,140750.0,50.768,50.8061,50.7014,50.7299,140750.0
2022-11-25 11:30:00,53.32,53.33,53.23,53.26,33500.0,50.7395,50.749,50.6538,50.6824,33500.0
2022-11-25 11:40:00,53.28,53.34,53.26,53.28,50790.0,50.7014,50.7585,50.6824,50.7014,50790.0
2022-11-25 11:50:00,53.26,53.28,53.25,53.26,56150.0,50.6824,50.7014,50.6728,50.6824,56150.0
2022-11-25 12:00:00,53.25,53.25,53.15,53.15,54770.0,50.6728,50.6728,50.5777,50.5777,54770.0
2022-11-25 12:10:00,53.19,53.24,53.16,53.24,85260.0,50.6157,50.6633,50.5872,50.6633,85260.0
2022-11-25 12:20:00,53.21,53.27,53.19,53.27,68930.0,50.6348,50.6919,50.6157,50.6919,68930.0
2022-11-25 12:30:00,53.29,53.29,53.15,53.19,86350.0,50.7109,50.7109,50.5777,50.6157,86350.0
2022-11-25 12:40:00,53.19,53.27,53.19,53.21,100790.0,50.6157,50.6919,50.6157,50.6348,100790.0
2022-11-25 12:50:00,53.22,53.23,52.99,53.0,862880.0,50.6443,50.6538,50.4254,50.4349,862880.0
2022-11-28 09:30:00,52.52,52.6,52.33,52.46,574720.0,49.9782,50.0543,49.7974,49.9211,574720.0
2022-11-28 09:40:00,52.45,52.88,52.4,52.62,196050.0,49.9116,50.3207,49.864,50.0733,196050.0
2022-11-28 09:50:00,52.6,52.6,52.5,52.59,260630.0,50.0543,50.0543,49.9591,50.0448,260630.0
2022-11-28 10:00:00,52.61,52.71,52.6,52.7,190860.0,50.0638,50.159,50.0543,50.1495,190860.0
2022-11-28 10:10:00,52.7,52.75,52.6,52.63,93350.0,50.1495,50.197,50.0543,50.0828,93350.0
2022-11-28 10:20:00,52.63,52.66,52.38,52.47,244500.0,50.0828,50.1114,49.8449,49.9306,244500.0
2022-11-28 10:30:00,52.46,52.59,52.44,52.52,161300.0,49.9211,50.0448,49.902,49.9782,161300.0
2022-11-28 10:40:00,52.51,52.63,52.51,52.57,109860.0,49.9687,50.0828,49.9687,50.0257,109860.0
2022-11-28 10:50:00,52.58,52.6,52.46,52.53,167810.0,50.0353,50.0543,49.9211,49.9877,167810.0
2022-11-28 11:00:00,52.55,52.61,52.48,52.54,94540.0,50.0067,50.0638,49.9401,49.9972,94540.0
2022-11-28 11:10:00,52.53,52.66,52.53,52.61,188880.0,49.9877,50.1114,49.9877,50.0638,188880.0
2022-11-28 11:20:00,52.6,52.6,52.54,52.56,53950.0,50.0543,50.0543,49.9972,50.0162,53950.0
2022-11-28 11:30:00,52.58,52.62,52.52,52.6,56200.0,50.0353,50.0733,49.9782,50.0543,56200.0
2022-11-28 11:40:00,52.61,52.7,52.59,52.67,54860.0,50.0638,50.1495,50.0448,50.1209,54860.0
2022-11-28 11:50:00,52.68,52.77,52.68,52.74,44500.0,50.1304,50.2161,50.1304,50.1875,44500.0
2022-11-28 12:00:00,52.72,52.73,52.5,52.52,89410.0,50.1685,50.178,49.9591,49.9782,89410.0
2022-11-28 12:10:00,52.46,52.52,52.42,52.52,71080.0,49.9211,49.9782,49.883,49.9782,71080.0
2022-11-28 12:20:00,52.51,52.54,52.44,52.45,36380.0,49.9687,49.9972,49.902,49.9116,36380.0
2022-11-28 12:30:00,52.45,52.53,52.44,52.47,175710.0,49.9116,49.9877,49.902,49.9306,175710.0
2022-11-28 12:40:00,52.49,52.5,52.36,52.36,91630.0,49.9496,49.9591,49.8259,49.8259,91630.0
2022-11-28 12:50:00,52.33,52.34,52.13,52.16,375040.0,49.7974,49.8069,49.607,49.6356,375040.0
2022-11-28 13:00:00,52.17,52.19,52.11,52.11,211110.0,49.6451,49.6641,49.588,49.588,211110.0
2022-11-28 13:10:00,52.12,52.13,52.06,52.13,185860.0,49.5975,49.607,49.5404,49.607,185860.0
2022-11-28 13:20:00,52.13,52.19,52.12,52.15,114440.0,49.607,49.6641,49.5975,49.6261,114440.0
2022-11-28 13:30:00,52.14,52.15,52.08,52.14,81320.0,49.6166,49.6261,49.5595,49.6166,81320.0
2022-11-28 13:40:00,52.12,52.15,52.07,52.09,126940.0,49.5975,49.6261,49.5499,49.569,126940.0
2022-11-28 13:50:00,52.09,52.1,51.92,51.94,170750.0,49.569,49.5785,49.4072,49.4262,170750.0
2022-11-28 14:00:00,51.93,51.94,51.84,51.86,89070.0,49.4167,49.4262,49.3311,49.3501,89070.0
2022-11-28 14:10:00,51.85,51.87,51.77,51.78,130000.0,49.3406,49.3596,49.2645,49.274,130000.0
2022-11-28 14:20:00,51.79,51.79,51.67,51.67,114400.0,49.2835,49.2835,49.1693,49.1693,114400.0
2022-11-28 14:30:00,51.68,51.71,51.62,51.71,264730.0,49.1788,49.2074,49.1217,49.2074,264730.0
2022-11-28 14:40:00,51.7,51.76,51.68,51.76,494490.0,49.1979,49.255,49.1788,49.255,494490.0
2022-11-28 14:50:00,51.76,51.94,51.76,51.92,262110.0,49.255,49.4262,49.255,49.4072,262110.0
2022-11-28 15:00:00,51.92,51.98,51.8,51.83,343510.0,49.4072,49.4643,49.293,49.3216,343510.0
2022-11-28 15:10:00,51.82,51.86,51.73,51.75,606700.0,49.312,49.3501,49.2264,49.2454,606700.0
2022-11-28 15:20:00,51.75,51.83,51.73,51.81,143770.0,49.2454,49.3216,49.2264,49.3025,143770.0
2022-11-28 15:30:00,51.81,51.88,51.78,51.84,195240.0,49.3025,49.3691,49.274,49.3311,195240.0
2022-11-28 15:40:00,51.84,52.0,51.84,51.99,453440.0,49.3311,49.4833,49.3311,49.4738,453440.0
2022-11-28 15:50:00,51.99,52.3,51.99,52.24,2259880.0,49.4738,49.7688,49.4738,49.7117,2259880.0
2022-11-29 09:30:00,52.3,52.45,52.22,52.33,400280.0,49.7688,49.9116,49.6927,49.7974,400280.0
2022-11-29 09:40:00,52.34,52.37,52.21,52.35,251670.0,49.8069,49.8354,49.6832,49.8164,251670.0
2022-11-29 09:50:00,52.32,52.4,52.29,52.4,54850.0,49.7878,49.864,49.7593,49.864,54850.0
2022-11-29 10:00:00,52.41,52.57,52.41,52.46,130440.0,49.8735,50.0257,49.8735,49.9211,130440.0
2022-11-29 10:10:00,52.5,52.5,52.26,52.37,100550.0,49.9591,49.9591,49.7308,49.8354,100550.0
2022-11-29 10:20:00,52.39,52.56,52.36,52.51,72980.0,49.8545,50.0162,49.8259,49.9687,72980.0
2022-11-29 10:30:00,52.55,52.58,52.49,52.52,76280.0,50.0067,50.0353,49.9496,49.9782,76280.0
2022-11-29 10:40:00,52.52,52.59,52.44,52.47,94240.0,49.9782,50.0448,49.902,49.9306,94240.0
2022-11-29 10:50:00,52.48,52.48,52.31,52.34,72930.0,49.9401,49.9401,49.7783,49.8069,72930.0
2022-11-29 11:00:00,52.34,52.35,51.85,51.85,122020.0,49.8069,49.8164,49.3406,49.3406,122020.0
2022-11-29 11:10:00,51.86,51.88,51.7,51.7,103230.0,49.3501,49.3691,49.1979,49.1979,103230.0
2022-11-29 11:20:00,51.7,51.71,51.48,51.56,454040.0,49.1979,49.2074,48.9885,49.0646,454040.0
2022-11-29 11:30:00,51.55,51.67,51.52,51.65,83720.0,49.0551,49.1693,49.0266,49.1503,83720.0
2022-11-29 11:40:00,51.66,51.81,51.66,51.8,67480.0,49.1598,49.3025,49.1598,49.293,67480.0
2022-11-29 11:50:00,51.8,51.92,51.74,51.92,58660.0,49.293,49.4072,49.2359,49.4072,58660.0
2022-11-29 12:00:00,51.92,51.95,51.84,51.92,40950.0,49.4072,49.4358,49.3311,49.4072,40950.0
2022-11-29 12:10:00,51.92,52.04,51.89,52.04,60480.0,49.4072,49.5214,49.3787,49.5214,60480.0
2022-11-29 12:20:00,52.04,52.05,51.97,52.0,49960.0,49.5214,49.5309,49.4548,49.4833,49960.0
2022-11-29 12:30:00,52.01,52.18,52.01,52.16,70550.0,49.4929,49.6546,49.4929,49.6356,70550.0
2022-11-29 12:40:00,52.16,52.19,52.07,52.07,46440.0,49.6356,49.6641,49.5499,49.5499,46440.0
2022-11-29 12:50:00,52.07,52.17,52.07,52.15,82030.0,49.5499,49.6451,49.5499,49.6261,82030.0
2022-11-29 13:00:00,52.16,52.16,52.07,52.08,44800.0,49.6356,49.6356,49.5499,49.5595,44800.0
2022-11-29 13:10:00,52.09,52.12,51.96,52.0,33900.0,49.569,49.5975,49.4453,49.4833,33900.0
2022-11-29 13:20:00,52.0,52.01,51.9,51.92,71640.0,49.4833,49.4929,49.3882,49.4072,71640.0
2022-11-29 13:30:00,51.9,51.94,51.88,51.94,37890.0,49.3882,49.4262,49.3691,49.4262,37890.0
2022-11-29 13:40:00,51.94,52.01,51.94,51.99,26390.0,49.4262,49.4929,49.4262,49.4738,26390.0
2022-11-29 13:50:00,51.97,52.13,51.96,52.12,43910.0,49.4548,49.607,49.4453,49.5975,43910.0
2022-11-29 14:00:00,52.12,52.26,52.12,52.23,82670.0,49.5975,49.7308,49.5975,49.7022,82670.0
2022-11-29 14:10:00,52.2,52.21,52.18,52.2,48060.0,49.6737,49.6832,49.6546,49.6737,48060.0
2022-11-29 14:20:00,52.19,52.19,52.05,52.08,30590.0,49.6641,49.6641,49.5309,49.5595,30590.0
2022-11-29 14:30:00,52.08,52.08,52.03,52.04,38260.0,49.5595,49.5595,49.5119,49.5214,38260.0
2022-11-29 14:40:00,52.1,52.1,51.99,52.02,31830.0,49.5785,49.5785,49.4738,49.5024,31830.0
2022-11-29 14:50:00,52.0,52.05,52.0,52.04,126030.0,49.4833,49.5309,49.4833,49.5214,126030.0
2022-11-29 15:00:00,52.04,52.11,52.02,52.09,105700.0,49.5214,49.588,49.5024,49.569,105700.0
2022-11-29 15:10:00,52.1,52.11,52.06,52.06,84410.0,49.5785,49.588,49.5404,49.5404,84410.0
2022-11-29 15:20:00,52.06,52.13,51.99,52.08,65230.0,49.5404,49.607,49.4738,49.5595,65230.0
2022-11-29 15:30:00,52.1,52.21,52.05,52.13,127990.0,49.5785,49.6832,49.5309,49.607,127990.0
2022-11-29 15:40:00,52.14,52.17,52.03,52.06,116460.0,49.6166,49.6451,49.5119,49.5404,116460.0
2022-11-29 15:50:00,52.1,52.17,52.01,52.14,558490.0,49.5785,49.6451,49.4929,49.6166,558490.0
2022-11-30 09:30:00,52.36,52.45,52.11,52.41,567170.0,49.8259,49.9116,49.588,49.8735,567170.0
2022-11-30 09:40:00,52.42,52.48,52.07,52.09,297260.0,49.883,49.9401,49.5499,49.569,297260.0
2022-11-30 09:50:00,52.1,52.24,51.96,52.19,100350.0,49.5785,49.7117,49.4453,49.6641,100350.0
2022-11-30 10:00:00,52.16,52.27,51.98,52.24,109900.0,49.6356,49.7403,49.4643,49.7117,109900.0
2022-11-30 10:10:00,52.24,52.26,52.07,52.1,88610.0,49.7117,49.7308,49.5499,49.5785,88610.0
2022-11-30 10:20:00,52.13,52.19,52.05,52.11,180900.0,49.607,49.6641,49.5309,49.588,180900.0
2022-11-30 10:30:00,52.11,52.18,52.06,52.08,112450.0,49.588,49.6546,49.5404,49.5595,112450.0
2022-11-30 10:40:00,52.1,52.18,52.01,52.05,38080.0,49.5785,49.6546,49.4929,49.5309,38080.0
2022-11-30 10:50:00,52.07,52.13,52.01,52.11,52500.0,49.5499,49.607,49.4929,49.588,52500.0
2022-11-30 11:00:00,52.09,52.17,52.0,52.16,51030.0,49.569,49.6451,49.4833,49.6356,51030.0
2022-11-30 11:10:00,52.14,52.23,52.1,52.15,68620.0,49.6166,49.7022,49.5785,49.6261,68620.0
2022-11-30 11:20:00,52.15,52.26,52.15,52.21,110480.0,49.6261,49.7308,49.6261,49.6832,110480.0
2022-11-30 11:30:00,52.22,52.31,52.15,52.31,89310.0,49.6927,49.7783,49.6261,49.7783,89310.0
2022-11-30 11:40:00,52.32,52.32,52.18,52.18,115450.0,49.7878,49.7878,49.6546,49.6546,115450.0
2022-11-30 11:50:00,52.21,52.23,52.13,52.16,135640.0,49.6832,49.7022,49.607,49.6356,135640.0
2022-11-30 12:00:00,52.14,52.17,52.09,52.09,64580.0,49.6166,49.6451,49.569,49.569,64580.0
2022-11-30 12:10:00,52.12,52.13,51.9,51.9,69660.0,49.5975,49.607,49.3882,49.3882,69660.0
2022-11-30 12:20:00,51.88,51.88,51.8,51.85,110220.0,49.3691,49.3691,49.293,49.3406,110220.0
2022-11-30 12:30:00,51.84,51.87,51.78,51.79,119830.0,49.3311,49.3596,49.274,49.2835,119830.0
2022-11-30 12:40:00,51.8,52.0,51.79,52.0,49000.0,49.293,49.4833,49.2835,49.4833,49000.0
2022-11-30 12:50:00,51.98,52.05,51.97,52.02,72470.0,49.4643,49.5309,49.4548,49.5024,72470.0
2022-11-30 13:00:00,52.03,52.18,52.03,52.18,48020.0,49.5119,49.6546,49.5119,49.6546,48020.0
2022-11-30 13:10:00,52.18,52.24,52.16,52.19,60000.0,49.6546,49.7117,49.6356,49.6641,60000.0
2022-11-30 13:20:00,52.2,52.23,52.19,52.23,44400.0,49.6737,49.7022,49.6641,49.7022,44400.0
2022-11-30 13:30:00,52.23,52.9,52.05,52.83,292850.0,49.7022,50.3398,49.5309,50.2732,292850.0
2022-11-30 13:40:00,52.84,52.94,52.51,52.71,261980.0,50.2827,50.3778,49.9687,50.159,261980.0
2022-11-30 13:50:00,52.77,53.13,52.7,53.08,165890.0,50.2161,50.5586,50.1495,50.5111,165890.0
2022-11-30 14:00:00,53.1,53.47,53.08,53.42,295880.0,50.5301,50.8822,50.5111,50.8346,295880.0
2022-11-30 14:10:00,53.39,53.92,53.35,53.88,351070.0,50.8061,51.3104,50.768,51.2723,351070.0
2022-11-30 14:20:00,53.89,53.98,53.75,53.92,334730.0,51.2819,51.3675,51.1486,51.3104,334730.0
2022-11-30 14:30:00,53.91,53.93,53.75,53.87,281060.0,51.3009,51.3199,51.1486,51.2628,281060.0
2022-11-30 14:40:00,53.87,53.92,53.69,53.88,242820.0,51.2628,51.3104,51.0915,51.2723,242820.0
2022-11-30 14:50:00,53.86,54.0,53.85,53.97,296290.0,51.2533,51.3865,51.2438,51.358,296290.0
2022-11-30 15:00:00,53.96,54.05,53.91,54.05,216000.0,51.3485,51.4341,51.3009,51.4341,216000.0
2022-11-30 15:10:00,54.03,54.17,53.98,54.11,246010.0,51.4151,51.5483,51.3675,51.4912,246010.0
2022-11-30 15:20:00,54.1,54.27,54.08,54.26,435770.0,51.4817,51.6435,51.4627,51.634,435770.0
2022-11-30 15:30:00,54.25,54.41,54.23,54.28,466300.0,51.6244,51.7767,51.6054,51.653,466300.0
2022-11-30 15:40:00,54.27,54.4,54.25,54.31,792870.0,51.6435,51.7672,51.6244,51.6815,792870.0
2022-11-30 15:50:00,54.32,55.17,54.3,55.1,5300550.0,51.6911,52.4999,51.672,52.4333,5300550.0
2022-12-01 09:30:00,55.1,55.2,54.91,54.93,484220.0,52.4333,52.5285,52.2525,52.2715,484220.0
2022-12-01 09:40:00,54.98,55.17,54.88,55.17,172410.0,52.3191,52.4999,52.224,52.4999,172410.0
2022-12-01 09:50:00,55.15,55.17,55.0,55.0,216840.0,52.4809,52.4999,52.3381,52.3381,216840.0
2022-12-01 10:00:00,55.05,55.14,54.64,54.65,203150.0,52.3857,52.4714,51.9956,52.0051,203150.0
2022-12-01 10:10:00,54.64,54.72,54.2,54.29,289330.0,51.9956,52.0717,51.5769,51.6625,289330.0
2022-12-01 10:20:00,54.31,54.5,54.28,54.36,132080.0,51.6815,51.8623,51.653,51.7291,132080.0
2022-12-01 10:30:00,54.34,54.48,54.22,54.4,105980.0,51.7101,51.8433,51.5959,51.7672,105980.0
2022-12-01 10:40:00,54.37,54.58,54.33,54.58,115800.0,51.7386,51.9385,51.7006,51.9385,115800.0
2022-12-01 10:50:00,54.59,54.78,54.58,54.76,156290.0,51.948,52.1288,51.9385,52.1098,156290.0
2022-12-01 11:00:00,54.77,54.8,54.69,54.72,231590.0,52.1193,52.1478,52.0431,52.0717,231590.0
2022-12-01 11:10:00,54.72,54.74,54.46,54.48,118200.0,52.0717,52.0907,51.8243,51.8433,118200.0
2022-12-01 11:20:00,54.52,54.62,54.51,54.57,109290.0,51.8814,51.9765,51.8719,51.929,109290.0
2022-12-01 11:30:00,54.58,54.79,54.58,54.74,443020.0,51.9385,52.1383,51.9385,52.0907,443020.0
2022-12-01 11:40:00,54.74,54.83,54.65,54.7,98740.0,52.0907,52.1764,52.0051,52.0527,98740.0
2022-12-01 11:50:00,54.68,54.71,54.58,54.62,62880.0,52.0336,52.0622,51.9385,51.9765,62880.0
2022-12-01 12:00:00,54.65,54.67,54.41,54.49,84140.0,52.0051,52.0241,51.7767,51.8528,84140.0
2022-12-01 12:10:00,54.48,54.6,54.46,54.53,68910.0,51.8433,51.9575,51.8243,51.8909,68910.0
2022-12-01 12:20:00,54.57,54.72,54.57,54.69,146630.0,51.929,52.0717,51.929,52.0431,146630.0
2022-12-01 12:30:00,54.71,54.88,54.71,54.86,69070.0,52.0622,52.224,52.0622,52.2049,69070.0
2022-12-01 12:40:00,54.84,54.84,54.74,54.77,57660.0,52.1859,52.1859,52.0907,52.1193,57660.0
2022-12-01 12:50:00,54.73,54.81,54.71,54.8,83040.0,52.0812,52.1573,52.0622,52.1478,83040.0
2022-12-01 13:00:00,54.8,54.89,54.79,54.86,71620.0,52.1478,52.2335,52.1383,52.2049,71620.0
2022-12-01 13:10:00,54.86,54.87,54.56,54.62,117200.0,52.2049,52.2144,51.9194,51.9765,117200.0
2022-12-01 13:20:00,54.61,54.74,54.58,54.74,206340.0,51.967,52.0907,51.9385,52.0907,206340.0
2022-12-01 13:30:00,54.74,54.86,54.71,54.8,100660.0,52.0907,52.2049,52.0622,52.1478,100660.0
2022-12-01 13:40:00,54.8,54.98,54.8,54.96,144500.0,52.1478,52.3191,52.1478,52.3001,144500.0
2022-12-01 13:50:00,54.97,54.97,54.9,54.94,121940.0,52.3096,52.3096,52.243,52.281,121940.0
2022-12-01 14:00:00,54.94,54.99,54.87,54.98,124450.0,52.281,52.3286,52.2144,52.3191,124450.0
2022-12-01 14:10:00,54.95,55.01,54.93,54.97,184360.0,52.2906,52.3477,52.2715,52.3096,184360.0
2022-12-01 14:20:00,54.99,55.1,54.98,55.1,119040.0,52.3286,52.4333,52.3191,52.4333,119040.0
2022-12-01 14:30:00,55.09,55.11,55.02,55.03,121190.0,52.4238,52.4428,52.3572,52.3667,121190.0
2022-12-01 14:40:00,55.01,55.15,55.01,55.15,90670.0,52.3477,52.4809,52.3477,52.4809,90670.0
2022-12-01 14:50:00,55.14,55.22,55.06,55.15,101630.0,52.4714,52.5475,52.3952,52.4809,101630.0
2022-12-01 15:00:00,55.16,55.24,55.14,55.22,121160.0,52.4904,52.5665,52.4714,52.5475,121160.0
2022-12-01 15:10:00,55.22,55.23,55.0,55.04,99690.0,52.5475,52.557,52.3381,52.3762,99690.0
2022-12-01 15:20:00,55.03,55.07,54.96,55.04,117980.0,52.3667,52.4048,52.3001,52.3762,117980.0
2022-12-01 15:30:00,55.06,55.12,55.06,55.12,169880.0,52.3952,52.4523,52.3952,52.4523,169880.0
2022-12-01 15:40:00,55.12,55.14,55.02,55.05,225400.0,52.4523,52.4714,52.3572,52.3857,225400.0
2022-12-01 15:50:00,55.06,55.2,54.98,55.08,1956330.0,52.3952,52.5285,52.3191,52.4143,1956330.0
2022-12-02 09:30:00,53.71,54.18,53.71,54.01,609150.0,51.1106,51.5578,51.1106,51.3961,609150.0
2022-12-02 09:40:00,53.97,54.05,53.64,53.66,421050.0,51.358,51.4341,51.044,51.063,421050.0
2022-12-02 09:50:00,53.68,53.87,53.61,53.83,209540.0,51.082,51.2628,51.0154,51.2248,209540.0
2022-12-02 10:00:00,53.82,53.85,53.61,53.83,256550.0,51.2153,51.2438,51.0154,51.2248,256550.0
2022-12-02 10:10:00,53.82,54.06,53.82,53.95,183040.0,51.2153,51.4436,51.2153,51.339,183040.0
2022-12-02 10:20:00,53.9,54.05,53.87,53.94,314130.0,51.2914,51.4341,51.2628,51.3294,314130.0
2022-12-02 10:30:00,53.91,54.02,53.82,53.91,263440.0,51.3009,51.4056,51.2153,51.3009,263440.0
2022-12-02 10:40:00,53.93,54.18,53.91,54.12,152560.0,51.3199,51.5578,51.3009,51.5007,152560.0
2022-12-02 10:50:00,54.16,54.2,53.95,53.95,92080.0,51.5388,51.5769,51.339,51.339,92080.0
2022-12-02 11:00:00,53.97,54.0,53.84,53.9,136990.0,51.358,51.3865,51.2343,51.2914,136990.0
2022-12-02 11:10:00,53.92,53.96,53.83,53.96,141670.0,51.3104,51.3485,51.2248,51.3485,141670.0
2022-12-02 11:20:00,53.96,54.18,53.96,54.14,120570.0,51.3485,51.5578,51.3485,51.5198,120570.0
2022-12-02 11:30:00,54.12,54.14,54.06,54.12,77980.0,51.5007,51.5198,51.4436,51.5007,77980.0
2022-12-02 11:40:00,54.13,54.27,54.13,54.18,113590.0,51.5102,51.6435,51.5102,51.5578,113590.0
2022-12-02 11:50:00,54.13,54.14,54.0,54.0,112540.0,51.5102,51.5198,51.3865,51.3865,112540.0
2022-12-02 12:00:00,54.05,54.09,53.99,54.09,85950.0,51.4341,51.4722,51.377,51.4722,85950.0
2022-12-02 12:10:00,54.03,54.15,54.03,54.07,102260.0,51.4151,51.5293,51.4151,51.4532,102260.0
2022-12-02 12:20:00,54.04,54.05,53.93,53.93,65490.0,51.4246,51.4341,51.3199,51.3199,65490.0
2022-12-02 12:30:00,53.93,53.99,53.87,53.87,119460.0,51.3199,51.377,51.2628,51.2628,119460.0
2022-12-02 12:40:00,53.84,53.86,53.8,53.83,77490.0,51.2343,51.2533,51.1962,51.2248,77490.0
2022-12-02 12:50:00,53.83,53.87,53.78,53.78,98520.0,51.2248,51.2628,51.1772,51.1772,98520.0
2022-12-02 13:00:00,53.79,53.85,53.7,53.72,91410.0,51.1867,51.2438,51.1011,51.1201,91410.0
2022-12-02 13:10:00,53.68,53.76,53.63,53.74,119360.0,51.082,51.1582,51.0344,51.1391,119360.0
2022-12-02 13:20:00,53.73,53.77,53.65,53.74,71400.0,51.1296,51.1677,51.0535,51.1391,71400.0
2022-12-02 13:30:00,53.73,53.74,53.67,53.7,126120.0,51.1296,51.1391,51.0725,51.1011,126120.0
2022-12-02 13:40:00,53.71,53.8,53.71,53.77,74200.0,51.1106,51.1962,51.1106,51.1677,74200.0
2022-12-02 13:50:00,53.79,53.82,53.75,53.77,89850.0,51.1867,51.2153,51.1486,51.1677,89850.0
2022-12-02 14:00:00,53.76,53.82,53.71,53.72,82750.0,51.1582,51.2153,51.1106,51.1201,82750.0
2022-12-02 14:10:00,53.71,53.8,53.68,53.79,95490.0,51.1106,51.1962,51.082,51.1867,95490.0
2022-12-02 14:20:00,53.79,53.79,53.73,53.77,54600.0,51.1867,51.1867,51.1296,51.1677,54600.0
2022-12-02 14:30:00,53.77,53.86,53.75,53.84,76440.0,51.1677,51.2533,51.1486,51.2343,76440.0
2022-12-02 14:40:00,53.84,53.92,53.82,53.9,116000.0,51.2343,51.3104,51.2153,51.2914,116000.0
2022-12-02 14:50:00,53.91,54.02,53.9,54.0,190450.0,51.3009,51.4056,51.2914,51.3865,190450.0
2022-12-02 15:00:00,54.01,54.18,54.0,54.15,159050.0,51.3961,51.5578,51.3865,51.5293,159050.0
2022-12-02 15:10:00,54.15,54.25,54.09,54.21,189420.0,51.5293,51.6244,51.4722,51.5864,189420.0
2022-12-02 15:20:00,54.19,54.19,54.04,54.08,97140.0,51.5673,51.5673,51.4246,51.4627,97140.0
2022-12-02 15:30:00,54.08,54.08,53.91,53.98,234020.0,51.4627,51.4627,51.3009,51.3675,234020.0
2022-12-02 15:40:00,53.98,54.0,53.89,53.91,291050.0,51.3675,51.3865,51.2819,51.3009,291050.0
2022-12-02 15:50:00,53.93,54.11,53.9,54.09,1380030.0,51.3199,51.4912,51.2914,51.4722,1380030.0
2022-12-05 09:30:00,53.86,53.95,53.7,53.81,401880.0,51.2533,51.339,51.1011,51.2057,401880.0
2022-12-05 09:40:00,53.82,53.83,53.52,53.79,201380.0,51.2153,51.2248,50.9298,51.1867,201380.0
2022-12-05 09:50:00,53.78,53.85,53.52,53.52,148670.0,51.1772,51.2438,50.9298,50.9298,148670.0
2022-12-05 10:00:00,53.52,53.69,53.31,53.47,337960.0,50.9298,51.0915,50.7299,50.8822,337960.0
2022-12-05 10:10:00,53.54,53.68,53.49,53.53,183660.0,50.9488,51.082,50.9012,50.9393,183660.0
2022-12-05 10:20:00,53.55,53.67,53.47,53.56,57310.0,50.9583,51.0725,50.8822,50.9678,57310.0
2022-12-05 10:30:00,53.57,53.66,53.45,53.66,123840.0,50.9774,51.063,50.8632,51.063,123840.0
2022-12-05 10:40:00,53.71,53.78,53.69,53.71,74310.0,51.1106,51.1772,51.0915,51.1106,74310.0
2022-12-05 10:50:00,53.75,53.77,53.62,53.66,127380.0,51.1486,51.1677,51.0249,51.063,127380.0
2022-12-05 11:00:00,53.68,53.81,53.64,53.81,104070.0,51.082,51.2057,51.044,51.2057,104070.0
2022-12-05 11:10:00,53.83,53.93,53.68,53.71,96850.0,51.2248,51.3199,51.082,51.1106,96850.0
2022-12-05 11:20:00,53.7,53.7,53.54,53.56,99610.0,51.1011,51.1011,50.9488,50.9678,99610.0
2022-12-05 11:30:00,53.6,53.6,53.44,53.47,94560.0,51.0059,51.0059,50.8536,50.8822,94560.0
2022-12-05 11:40:00,53.51,53.56,53.45,53.45,118630.0,50.9203,50.9678,50.8632,50.8632,118630.0
2022-12-05 11:50:00,53.46,53.5,53.3,53.32,112020.0,50.8727,50.9107,50.7204,50.7395,112020.0
2022-12-05 12:00:00,53.32,53.36,53.27,53.3,76860.0,50.7395,50.7775,50.6919,50.7204,76860.0
2022-12-05 12:10:00,53.3,53.39,53.28,53.36,72010.0,50.7204,50.8061,50.7014,50.7775,72010.0
2022-12-05 12:20:00,53.39,53.42,53.28,53.28,143200.0,50.8061,50.8346,50.7014,50.7014,143200.0
2022-12-05 12:30:00,53.27,53.31,53.12,53.16,128640.0,50.6919,50.7299,50.5491,50.5872,128640.0
2022-12-05 12:40:00,53.18,53.18,53.11,53.14,85200.0,50.6062,50.6062,50.5396,50.5682,85200.0
2022-12-05 12:50:00,53.14,53.14,53.02,53.04,285310.0,50.5682,50.5682,50.454,50.473,285310.0
2022-12-05 13:00:00,53.03,53.13,53.02,53.1,92670.0,50.4635,50.5586,50.454,50.5301,92670.0
2022-12-05 13:10:00,53.1,53.24,53.09,53.21,93710.0,50.5301,50.6633,50.5206,50.6348,93710.0
2022-12-05 13:20:00,53.18,53.18,53.09,53.14,68700.0,50.6062,50.6062,50.5206,50.5682,68700.0
2022-12-05 13:30:00,53.16,53.22,53.11,53.17,87320.0,50.5872,50.6443,50.5396,50.5967,87320.0
2022-12-05 13:40:00,53.18,53.18,53.0,53.01,66360.0,50.6062,50.6062,50.4349,50.4445,66360.0
2022-12-05 13:50:00,53.0,53.0,52.76,52.78,172950.0,50.4349,50.4349,50.2066,50.2256,172950.0
2022-12-05 14:00:00,52.8,52.82,52.73,52.81,151280.0,50.2446,50.2637,50.178,50.2541,151280.0
2022-12-05 14:10:00,52.8,52.9,52.8,52.82,106240.0,50.2446,50.3398,50.2446,50.2637,106240.0
2022-12-05 14:20:00,52.83,52.83,52.73,52.73,131510.0,50.2732,50.2732,50.178,50.178,131510.0
2022-12-05 14:30:00,52.72,52.72,52.6,52.66,98300.0,50.1685,50.1685,50.0543,50.1114,98300.0
2022-12-05 14:40:00,52.68,52.68,52.55,52.65,163160.0,50.1304,50.1304,50.0067,50.1019,163160.0
2022-12-05 14:50:00,52.65,52.76,52.62,52.76,119820.0,50.1019,50.2066,50.0733,50.2066,119820.0
2022-12-05 15:00:00,52.77,52.87,52.74,52.85,150720.0,50.2161,50.3112,50.1875,50.2922,150720.0
2022-12-05 15:10:00,52.8,52.87,52.71,52.78,197050.0,50.2446,50.3112,50.159,50.2256,197050.0
2022-12-05 15:20:00,52.8,52.86,52.77,52.78,120430.0,50.2446,50.3017,50.2161,50.2256,120430.0
2022-12-05 15:30:00,52.8,53.0,52.8,52.9,159280.0,50.2446,50.4349,50.2446,50.3398,159280.0
2022-12-05 15:40:00,52.88,52.94,52.83,52.89,320830.0,50.3207,50.3778,50.2732,50.3303,320830.0
2022-12-05 15:50:00,52.91,53.11,52.9,53.08,1651150.0,50.3493,50.5396,50.3398,50.5111,1651150.0
2022-12-06 09:30:00,53.07,53.36,52.98,53.24,388160.0,50.5016,50.7775,50.4159,50.6633,388160.0
2022-12-06 09:40:00,53.25,53.34,53.01,53.19,127330.0,50.6728,50.7585,50.4445,50.6157,127330.0
2022-12-06 09:50:00,53.2,53.23,52.8,52.85,201380.0,50.6253,50.6538,50.2446,50.2922,201380.0
2022-12-06 10:00:00,52.85,52.91,52.65,52.72,320160.0,50.2922,50.3493,50.1019,50.1685,320160.0
2022-12-06 10:10:00,52.74,52.76,52.66,52.75,321650.0,50.1875,50.2066,50.1114,50.197,321650.0
2022-12-06 10:20:00,52.77,52.79,52.67,52.67,526310.0,50.2161,50.2351,50.1209,50.1209,526310.0
2022-12-06 10:30:00,52.67,52.74,52.58,52.6,159760.0,50.1209,50.1875,50.0353,50.0543,159760.0
2022-12-06 10:40:00,52.59,52.72,52.48,52.65,171610.0,50.0448,50.1685,49.9401,50.1019,171610.0
2022-12-06 10:50:00,52.64,52.69,52.57,52.6,120810.0,50.0924,50.1399,50.0257,50.0543,120810.0
2022-12-06 11:00:00,52.58,52.64,52.54,52.54,111980.0,50.0353,50.0924,49.9972,49.9972,111980.0
2022-12-06 11:10:00,52.58,52.64,52.44,52.53,188620.0,50.0353,50.0924,49.902,49.9877,188620.0
2022-12-06 11:20:00,52.53,52.63,52.51,52.58,67670.0,49.9877,50.0828,49.9687,50.0353,67670.0
2022-12-06 11:30:00,52.59,52.71,52.58,52.66,228300.0,50.0448,50.159,50.0353,50.1114,228300.0
2022-12-06 11:40:00,52.68,52.92,52.67,52.88,70110.0,50.1304,50.3588,50.1209,50.3207,70110.0
2022-12-06 11:50:00,52.87,52.9,52.78,52.8,93040.0,50.3112,50.3398,50.2256,50.2446,93040.0
2022-12-06 12:00:00,52.8,52.91,52.8,52.91,178700.0,50.2446,50.3493,50.2446,50.3493,178700.0
2022-12-06 12:10:00,52.88,52.91,52.73,52.73,128220.0,50.3207,50.3493,50.178,50.178,128220.0
2022-12-06 12:20:00,52.83,52.91,52.76,52.83,32550.0,50.2732,50.3493,50.2066,50.2732,32550.0
2022-12-06 12:30:00,52.84,52.91,52.82,52.86,46920.0,50.2827,50.3493,50.2637,50.3017,46920.0
2022-12-06 12:40:00,52.87,52.88,52.84,52.87,37140.0,50.3112,50.3207,50.2827,50.3112,37140.0
2022-12-06 12:50:00,52.87,52.87,52.71,52.75,59640.0,50.3112,50.3112,50.159,50.197,59640.0
2022-12-06 13:00:00,52.76,52.79,52.59,52.59,63350.0,50.2066,50.2351,50.0448,50.0448,63350.0
2022-12-06 13:10:00,52.6,52.72,52.6,52.71,57680.0,50.0543,50.1685,50.0543,50.159,57680.0
2022-12-06 13:20:00,52.72,52.74,52.61,52.65,31200.0,50.1685,50.1875,50.0638,50.1019,31200.0
2022-12-06 13:30:00,52.65,52.73,52.56,52.73,92170.0,50.1019,50.178,50.0162,50.178,92170.0
2022-12-06 13:40:00,52.73,52.85,52.73,52.82,61950.0,50.178,50.2922,50.178,50.2637,61950.0
2022-12-06 13:50:00,52.84,52.89,52.77,52.81,86190.0,50.2827,50.3303,50.2161,50.2541,86190.0
2022-12-06 14:00:00,52.83,52.84,52.69,52.74,116550.0,50.2732,50.2827,50.1399,50.1875,116550.0
2022-12-06 14:10:00,52.73,52.75,52.64,52.7,207710.0,50.178,50.197,50.0924,50.1495,207710.0
2022-12-06 14:20:00,52.69,52.69,52.49,52.5,125660.0,50.1399,50.1399,49.9496,49.9591,125660.0
2022-12-06 14:30:00,52.51,52.52,52.37,52.44,180540.0,49.9687,49.9782,49.8354,49.902,180540.0
2022-12-06 14:40:00,52.46,52.57,52.44,52.51,80830.0,49.9211,50.0257,49.902,49.9687,80830.0
2022-12-06 14:50:00,52.49,52.56,52.45,52.45,114320.0,49.9496,50.0162,49.9116,49.9116,114320.0
2022-12-06 15:00:00,52.45,52.61,52.4,52.4,143010.0,49.9116,50.0638,49.864,49.864,143010.0
2022-12-06 15:10:00,52.41,52.41,52.26,52.27,172690.0,49.8735,49.8735,49.7308,49.7403,172690.0
2022-12-06 15:20:00,52.27,52.32,52.18,52.22,158250.0,49.7403,49.7878,49.6546,49.6927,158250.0
2022-12-06 15:30:00,52.22,52.5,52.22,52.5,136370.0,49.6927,49.9591,49.6927,49.9591,136370.0
2022-12-06 15:40:00,52.5,52.69,52.44,52.66,276030.0,49.9591,50.1399,49.902,50.1114,276030.0
2022-12-06 15:50:00,52.68,52.68,52.48,52.58,1599280.0,50.1304,50.1304,49.9401,50.0353,1599280.0
2022-12-07 09:30:00,51.95,52.48,51.95,52.29,514220.0,49.4358,49.9401,49.4358,49.7593,514220.0
2022-12-07 09:40:00,52.29,52.37,52.08,52.11,246430.0,49.7593,49.8354,49.5595,49.588,246430.0
2022-12-07 09:50:00,52.12,52.17,52.01,52.17,233560.0,49.5975,49.6451,49.4929,49.6451,233560.0
2022-12-07 10:00:00,52.14,52.42,52.07,52.35,135780.0,49.6166,49.883,49.5499,49.8164,135780.0
2022-12-07 10:10:00,52.35,52.41,52.14,52.25,211720.0,49.8164,49.8735,49.6166,49.7212,211720.0
2022-12-07 10:20:00,52.21,52.33,52.12,52.33,114610.0,49.6832,49.7974,49.5975,49.7974,114610.0
2022-12-07 10:30:00,52.35,52.36,52.11,52.11,189130.0,49.8164,49.8259,49.588,49.588,189130.0
2022-12-07 10:40:00,52.11,52.28,52.09,52.22,193490.0,49.588,49.7498,49.569,49.6927,193490.0
2022-12-07 10:50:00,52.27,52.5,52.25,52.38,96650.0,49.7403,49.9591,49.7212,49.8449,96650.0
2022-12-07 11:00:00,52.39,52.46,52.33,52.33,154080.0,49.8545,49.9211,49.7974,49.7974,154080.0
2022-12-07 11:10:00,52.33,52.35,52.18,52.18,102570.0,49.7974,49.8164,49.6546,49.6546,102570.0
2022-12-07 11:20:00,52.18,52.18,52.07,52.12,107720.0,49.6546,49.6546,49.5499,49.5975,107720.0
2022-12-07 11:30:00,52.1,52.2,52.07,52.17,96810.0,49.5785,49.6737,49.5499,49.6451,96810.0
2022-12-07 11:40:00,52.18,52.22,52.15,52.15,85850.0,49.6546,49.6927,49.6261,49.6261,85850.0
2022-12-07 11:50:00,52.15,52.25,52.11,52.21,104090.0,49.6261,49.7212,49.588,49.6832,104090.0
2022-12-07 12:00:00,52.18,52.24,52.07,52.11,68860.0,49.6546,49.7117,49.5499,49.588,68860.0
2022-12-07 12:10:00,52.13,52.15,51.94,51.96,275020.0,49.607,49.6261,49.4262,49.4453,275020.0
2022-12-07 12:20:00,51.96,52.0,51.88,51.9,159820.0,49.4453,49.4833,49.3691,49.3882,159820.0
2022-12-07 12:30:00,51.9,51.94,51.88,51.91,108470.0,49.3882,49.4262,49.3691,49.3977,108470.0
2022-12-07 12:40:00,51.92,52.01,51.9,51.98,70300.0,49.4072,49.4929,49.3882,49.4643,70300.0
2022-12-07 12:50:00,52.0,52.01,51.91,51.94,105280.0,49.4833,49.4929,49.3977,49.4262,105280.0
2022-12-07 13:00:00,51.93,52.02,51.87,51.97,54590.0,49.4167,49.5024,49.3596,49.4548,54590.0
2022-12-07 13:10:00,51.95,52.07,51.95,52.04,117760.0,49.4358,49.5499,49.4358,49.5214,117760.0
2022-12-07 13:20:00,52.04,52.06,51.95,51.98,56770.0,49.5214,49.5404,49.4358,49.4643,56770.0
2022-12-07 13:30:00,51.96,51.99,51.91,51.92,89620.0,49.4453,49.4738,49.3977,49.4072,89620.0
2022-12-07 13:40:00,51.92,51.95,51.84,51.86,53580.0,49.4072,49.4358,49.3311,49.3501,53580.0
2022-12-07 13:50:00,51.83,51.83,51.71,51.71,71650.0,49.3216,49.3216,49.2074,49.2074,71650.0
2022-12-07 14:00:00,51.72,51.76,51.6,51.68,331940.0,49.2169,49.255,49.1027,49.1788,331940.0
2022-12-07 14:10:00,51.7,51.87,51.69,51.8,84370.0,49.1979,49.3596,49.1883,49.293,84370.0
2022-12-07 14:20:00,51.79,51.85,51.71,51.85,64360.0,49.2835,49.3406,49.2074,49.3406,64360.0
2022-12-07 14:30:00,51.83,51.95,51.8,51.95,48840.0,49.3216,49.4358,49.293,49.4358,48840.0
2022-12-07 14:40:00,51.97,51.97,51.88,51.94,44280.0,49.4548,49.4548,49.3691,49.4262,44280.0
2022-12-07 14:50:00,51.94,51.97,51.87,51.92,63440.0,49.4262,49.4548,49.3596,49.4072,63440.0
2022-12-07 15:00:00,51.92,51.98,51.84,51.85,69110.0,49.4072,49.4643,49.3311,49.3406,69110.0
2022-12-07 15:10:00,51.87,51.99,51.86,51.92,105740.0,49.3596,49.4738,49.3501,49.4072,105740.0
2022-12-07 15:20:00,51.93,51.95,51.86,51.93,91860.0,49.4167,49.4358,49.3501,49.4167,91860.0
2022-12-07 15:30:00,51.93,51.99,51.91,51.96,101740.0,49.4167,49.4738,49.3977,49.4453,101740.0
2022-12-07 15:40:00,51.96,51.96,51.85,51.91,188900.0,49.4453,49.4453,49.3406,49.3977,188900.0
2022-12-07 15:50:00,51.92,51.96,51.83,51.83,850730.0,49.4072,49.4453,49.3216,49.3216,850730.0
2022-12-08 09:30:00,52.08,52.39,52.04,52.32,498860.0,49.5595,49.8545,49.5214,49.7878,498860.0
2022-12-08 09:40:00,52.32,52.35,52.04,52.11,263820.0,49.7878,49.8164,49.5214,49.588,263820.0
2022-12-08 09:50:00,52.1,52.49,52.09,52.48,285220.0,49.5785,49.9496,49.569,49.9401,285220.0
2022-12-08 10:00:00,52.48,52.59,52.42,52.54,217990.0,49.9401,50.0448,49.883,49.9972,217990.0
2022-12-08 10:10:00,52.56,52.81,52.53,52.76,153190.0,50.0162,50.2541,49.9877,50.2066,153190.0
2022-12-08 10:20:00,52.78,52.99,52.7,52.91,298170.0,50.2256,50.4254,50.1495,50.3493,298170.0
2022-12-08 10:30:00,52.92,53.08,52.85,53.06,322430.0,50.3588,50.5111,50.2922,50.492,322430.0
2022-12-08 10:40:00,53.05,53.09,52.91,52.97,396000.0,50.4825,50.5206,50.3493,50.4064,396000.0
2022-12-08 10:50:00,52.97,53.06,52.92,52.97,263220.0,50.4064,50.492,50.3588,50.4064,263220.0
2022-12-08 11:00:00,52.98,53.08,52.88,52.88,177020.0,50.4159,50.5111,50.3207,50.3207,177020.0
2022-12-08 11:10:00,52.88,53.05,52.88,52.99,209600.0,50.3207,50.4825,50.3207,50.4254,209600.0
2022-12-08 11:20:00,53.0,53.08,52.91,53.07,147730.0,50.4349,50.5111,50.3493,50.5016,147730.0
2022-12-08 11:30:00,53.1,53.13,53.06,53.11,272140.0,50.5301,50.5586,50.492,50.5396,272140.0
2022-12-08 11:40:00,53.11,53.16,53.05,53.15,116500.0,50.5396,50.5872,50.4825,50.5777,116500.0
2022-12-08 11:50:00,53.11,53.2,53.11,53.13,103080.0,50.5396,50.6253,50.5396,50.5586,103080.0
2022-12-08 12:00:00,53.09,53.13,52.98,53.07,127040.0,50.5206,50.5586,50.4159,50.5016,127040.0
2022-12-08 12:10:00,53.1,53.11,53.01,53.07,182130.0,50.5301,50.5396,50.4445,50.5016,182130.0
2022-12-08 12:20:00,53.07,53.15,53.04,53.07,112210.0,50.5016,50.5777,50.473,50.5016,112210.0
2022-12-08 12:30:00,53.07,53.08,53.02,53.02,68920.0,50.5016,50.5111,50.454,50.454,68920.0
2022-12-08 12:40:00,53.0,53.05,52.95,52.98,112160.0,50.4349,50.4825,50.3874,50.4159,112160.0
2022-12-08 12:50:00,53.01,53.08,52.99,53.04,54730.0,50.4445,50.5111,50.4254,50.473,54730.0
2022-12-08 13:00:00,53.03,53.07,52.99,53.05,96470.0,50.4635,50.5016,50.4254,50.4825,96470.0
2022-12-08 13:10:00,53.03,53.03,52.93,52.95,184450.0,50.4635,50.4635,50.3683,50.3874,184450.0
2022-12-08 13:20:00,52.93,53.03,52.91,53.02,339050.0,50.3683,50.4635,50.3493,50.454,339050.0
2022-12-08 13:30:00,53.04,53.13,52.99,53.09,371300.0,50.473,50.5586,50.4254,50.5206,371300.0
2022-12-08 13:40:00,53.1,53.15,53.07,53.09,305250.0,50.5301,50.5777,50.5016,50.5206,305250.0
2022-12-08 13:50:00,53.08,53.1,53.02,53.09,109110.0,50.5111,50.5301,50.454,50.5206,109110.0
2022-12-08 14:00:00,53.09,53.09,52.74,52.85,222050.0,50.5206,50.5206,50.1875,50.2922,222050.0
2022-12-08 14:10:00,52.85,52.93,52.79,52.93,124380.0,50.2922,50.3683,50.2351,50.3683,124380.0
2022-12-08 14:20:00,52.88,52.94,52.8,52.82,135500.0,50.3207,50.3778,50.2446,50.2637,135500.0
2022-12-08 14:30:00,52.83,52.87,52.78,52.87,105010.0,50.2732,50.3112,50.2256,50.3112,105010.0
2022-12-08 14:40:00,52.87,52.95,52.86,52.89,68180.0,50.3112,50.3874,50.3017,50.3303,68180.0
2022-12-08 14:50:00,52.89,53.01,52.82,52.9,176100.0,50.3303,50.4445,50.2637,50.3398,176100.0
2022-12-08 15:00:00,52.92,53.04,52.84,53.03,224070.0,50.3588,50.473,50.2827,50.4635,224070.0
2022-12-08 15:10:00,53.02,53.11,53.01,53.05,195550.0,50.454,50.5396,50.4445,50.4825,195550.0
2022-12-08 15:20:00,53.05,53.24,53.02,53.16,276630.0,50.4825,50.6633,50.454,50.5872,276630.0
2022-12-08 15:30:00,53.18,53.2,52.93,52.93,380800.0,50.6062,50.6253,50.3683,50.3683,380800.0
2022-12-08 15:40:00,52.93,53.13,52.83,52.85,672690.0,50.3683,50.5586,50.2732,50.2922,672690.0
2022-12-08 15:50:00,52.83,53.17,52.79,53.15,1640520.0,50.2732,50.5967,50.2351,50.5777,1640520.0
2022-12-09 09:30:00,55.09,55.19,54.1,54.5,2374680.0,52.4238,52.5189,51.4817,51.8623,2374680.0
2022-12-09 09:40:00,54.52,55.1,54.37,54.96,2066740.0,51.8814,52.4333,51.7386,52.3001,2066740.0
2022-12-09 09:50:00,54.94,54.99,54.71,54.87,910900.0,52.281,52.3286,52.0622,52.2144,910900.0
2022-12-09 10:00:00,54.87,55.25,54.73,55.1,941990.0,52.2144,52.576,52.0812,52.4333,941990.0
2022-12-09 10:10:00,55.1,55.13,54.8,54.9,345540.0,52.4333,52.4619,52.1478,52.243,345540.0
2022-12-09 10:20:00,54.88,54.92,54.66,54.7,442570.0,52.224,52.262,52.0146,52.0527,442570.0
2022-12-09 10:30:00,54.74,54.9,54.7,54.84,465700.0,52.0907,52.243,52.0527,52.1859,465700.0
2022-12-09 10:40:00,54.84,54.86,54.6,54.66,454660.0,52.1859,52.2049,51.9575,52.0146,454660.0
2022-12-09 10:50:00,54.66,55.12,54.65,55.12,419490.0,52.0146,52.4523,52.0051,52.4523,419490.0
2022-12-09 11:00:00,55.12,55.26,55.07,55.18,430300.0,52.4523,52.5856,52.4048,52.5094,430300.0
2022-12-09 11:10:00,55.19,55.19,55.04,55.09,246310.0,52.5189,52.5189,52.3762,52.4238,246310.0
2022-12-09 11:20:00,55.1,55.14,54.98,55.04,221600.0,52.4333,52.4714,52.3191,52.3762,221600.0
2022-12-09 11:30:00,55.01,55.14,54.96,54.97,217710.0,52.3477,52.4714,52.3001,52.3096,217710.0
2022-12-09 11:40:00,54.97,55.09,54.89,55.0,259320.0,52.3096,52.4238,52.2335,52.3381,259320.0
2022-12-09 11:50:00,55.02,55.04,54.96,54.96,220660.0,52.3572,52.3762,52.3001,52.3001,220660.0
2022-12-09 12:00:00,54.98,55.02,54.82,54.84,130300.0,52.3191,52.3572,52.1669,52.1859,130300.0
2022-12-09 12:10:00,54.82,54.91,54.8,54.88,168870.0,52.1669,52.2525,52.1478,52.224,168870.0
2022-12-09 12:20:00,54.86,54.87,54.75,54.78,95940.0,52.2049,52.2144,52.1002,52.1288,95940.0
2022-12-09 12:30:00,54.75,54.94,54.75,54.94,127500.0,52.1002,52.281,52.1002,52.281,127500.0
2022-12-09 12:40:00,54.96,55.05,54.92,54.96,184150.0,52.3001,52.3857,52.262,52.3001,184150.0
2022-12-09 12:50:00,54.95,55.01,54.92,54.99,136390.0,52.2906,52.3477,52.262,52.3286,136390.0
2022-12-09 13:00:00,54.98,54.98,54.78,54.78,274720.0,52.3191,52.3191,52.1288,52.1288,274720.0
2022-12-09 13:10:00,54.78,54.8,54.65,54.77,184720.0,52.1288,52.1478,52.0051,52.1193,184720.0
2022-12-09 13:20:00,54.78,54.8,54.66,54.72,279020.0,52.1288,52.1478,52.0146,52.0717,279020.0
2022-12-09 13:30:00,54.7,54.81,54.7,54.81,104670.0,52.0527,52.1573,52.0527,52.1573,104670.0
2022-12-09 13:40:00,54.81,54.91,54.8,54.9,171360.0,52.1573,52.2525,52.1478,52.243,171360.0
2022-12-09 13:50:00,54.9,54.92,54.81,54.85,163860.0,52.243,52.262,52.1573,52.1954,163860.0
2022-12-09 14:00:00,54.85,54.85,54.57,54.6,229980.0,52.1954,52.1954,51.929,51.9575,229980.0
2022-12-09 14:10:00,54.6,54.83,54.58,54.83,179940.0,51.9575,52.1764,51.9385,52.1764,179940.0
2022-12-09 14:20:00,54.82,54.84,54.77,54.78,166750.0,52.1669,52.1859,52.1193,52.1288,166750.0
2022-12-09 14:30:00,54.79,54.83,54.72,54.76,90140.0,52.1383,52.1764,52.0717,52.1098,90140.0
2022-12-09 14:40:00,54.77,54.77,54.66,54.69,141270.0,52.1193,52.1193,52.0146,52.0431,141270.0
2022-12-09 14:50:00,54.69,54.8,54.67,54.77,326200.0,52.0431,52.1478,52.0241,52.1193,326200.0
2022-12-09 15:00:00,54.76,54.94,54.73,54.82,308130.0,52.1098,52.281,52.0812,52.1669,308130.0
2022-12-09 15:10:00,54.83,54.94,54.78,54.85,235480.0,52.1764,52.281,52.1288,52.1954,235480.0
2022-12-09 15:20:00,54.84,54.88,54.76,54.78,211240.0,52.1859,52.224,52.1098,52.1288,211240.0
2022-12-09 15:30:00,54.77,54.81,54.63,54.63,220210.0,52.1193,52.1573,51.9861,51.9861,220210.0
2022-12-09 15:40:00,54.65,54.67,54.54,54.55,449840.0,52.0051,52.0241,51.9004,51.9099,449840.0
2022-12-09 15:50:00,54.54,54.58,54.4,54.46,1899280.0,51.9004,51.9385,51.7672,51.8243,1899280.0
2022-12-12 09:30:00,54.48,54.73,54.22,54.29,551250.0,51.8433,52.0812,51.5959,51.6625,551250.0
2022-12-12 09:40:00,54.32,54.48,54.31,54.47,153540.0,51.6911,51.8433,51.6815,51.8338,153540.0
2022-12-12 09:50:00,54.45,54.6,54.34,54.54,335490.0,51.8148,51.9575,51.7101,51.9004,335490.0
2022-12-12 10:00:00,54.55,54.68,54.44,54.44,355130.0,51.9099,52.0336,51.8052,51.8052,355130.0
2022-12-12 10:10:00,54.44,54.68,54.39,54.57,276280.0,51.8052,52.0336,51.7577,51.929,276280.0
2022-12-12 10:20:00,54.53,54.59,54.43,54.48,91770.0,51.8909,51.948,51.7957,51.8433,91770.0
2022-12-12 10:30:00,54.46,54.49,54.4,54.48,143920.0,51.8243,51.8528,51.7672,51.8433,143920.0
2022-12-12 10:40:00,54.5,54.57,54.38,54.42,233640.0,51.8623,51.929,51.7482,51.7862,233640.0
2022-12-12 10:50:00,54.36,54.46,54.34,54.43,132770.0,51.7291,51.8243,51.7101,51.7957,132770.0
2022-12-12 11:00:00,54.44,54.61,54.39,54.61,134340.0,51.8052,51.967,51.7577,51.967,134340.0
2022-12-12 11:10:00,54.61,54.61,54.45,54.45,139930.0,51.967,51.967,51.8148,51.8148,139930.0
2022-12-12 11:20:00,54.47,54.56,54.46,54.47,160600.0,51.8338,51.9194,51.8243,51.8338,160600.0
2022-12-12 11:30:00,54.47,54.55,54.43,54.54,77530.0,51.8338,51.9099,51.7957,51.9004,77530.0
2022-12-12 11:40:00,54.52,54.61,54.48,54.58,107060.0,51.8814,51.967,51.8433,51.9385,107060.0
2022-12-12 11:50:00,54.57,54.62,54.54,54.56,153430.0,51.929,51.9765,51.9004,51.9194,153430.0
2022-12-12 12:00:00,54.55,54.59,54.5,54.51,53370.0,51.9099,51.948,51.8623,51.8719,53370.0
2022-12-12 12:10:00,54.51,54.58,54.46,54.54,108810.0,51.8719,51.9385,51.8243,51.9004,108810.0
2022-12-12 12:20:00,54.54,54.57,54.48,54.57,78910.0,51.9004,51.929,51.8433,51.929,78910.0
2022-12-12 12:30:00,54.56,54.62,54.54,54.62,92360.0,51.9194,51.9765,51.9004,51.9765,92360.0
2022-12-12 12:40:00,54.62,54.69,54.61,54.67,52100.0,51.9765,52.0431,51.967,52.0241,52100.0
2022-12-12 12:50:00,54.65,54.78,54.65,54.77,70340.0,52.0051,52.1288,52.0051,52.1193,70340.0
2022-12-12 13:00:00,54.77,54.91,54.64,54.72,196610.0,52.1193,52.2525,51.9956,52.0717,196610.0
2022-12-12 13:10:00,54.73,54.77,54.69,54.73,107780.0,52.0812,52.1193,52.0431,52.0812,107780.0
2022-12-12 13:20:00,54.77,54.78,54.73,54.75,125830.0,52.1193,52.1288,52.0812,52.1002,125830.0
2022-12-12 13:30:00,54.76,54.83,54.74,54.78,96410.0,52.1098,52.1764,52.0907,52.1288,96410.0
2022-12-12 13:40:00,54.77,54.91,54.77,54.91,129410.0,52.1193,52.2525,52.1193,52.2525,129410.0
2022-12-12 13:50:00,54.91,54.99,54.84,54.88,222180.0,52.2525,52.3286,52.1859,52.224,222180.0
2022-12-12 14:00:00,54.88,54.9,54.8,54.87,106160.0,52.224,52.243,52.1478,52.2144,106160.0
2022-12-12 14:10:00,54.87,54.95,54.86,54.91,154320.0,52.2144,52.2906,52.2049,52.2525,154320.0
2022-12-12 14:20:00,54.93,54.96,54.88,54.94,89170.0,52.2715,52.3001,52.224,52.281,89170.0
2022-12-12 14:30:00,54.93,54.98,54.85,54.96,178290.0,52.2715,52.3191,52.1954,52.3001,178290.0
2022-12-12 14:40:00,54.97,55.09,54.97,55.07,356410.0,52.3096,52.4238,52.3096,52.4048,356410.0
2022-12-12 14:50:00,55.07,55.22,55.06,55.17,209760.0,52.4048,52.5475,52.3952,52.4999,209760.0
2022-12-12 15:00:00,55.18,55.43,55.17,55.43,239290.0,52.5094,52.7473,52.4999,52.7473,239290.0
2022-12-12 15:10:00,55.44,55.5,55.35,55.45,233740.0,52.7568,52.8139,52.6712,52.7664,233740.0
2022-12-12 15:20:00,55.44,55.55,55.4,55.54,290520.0,52.7568,52.8615,52.7188,52.852,290520.0
2022-12-12 15:30:00,55.55,55.62,55.5,55.51,356340.0,52.8615,52.9281,52.8139,52.8235,356340.0
2022-12-12 15:40:00,55.51,55.51,55.38,55.48,401680.0,52.8235,52.8235,52.6998,52.7949,401680.0
2022-12-12 15:50:00,55.48,55.69,55.39,55.69,1424040.0,52.7949,52.9947,52.7093,52.9947,1424040.0
2022-12-13 09:30:00,57.58,58.02,57.33,57.76,2082440.0,54.7933,55.212,54.5554,54.9646,2082440.0
2022-12-13 09:40:00,57.76,58.18,57.62,57.95,476100.0,54.9646,55.3642,54.8313,55.1454,476100.0
2022-12-13 09:50:00,57.87,58.18,57.87,58.05,615090.0,55.0692,55.3642,55.0692,55.2405,615090.0
2022-12-13 10:00:00,58.08,58.11,57.44,57.92,566060.0,55.2691,55.2976,54.6601,55.1168,566060.0
2022-12-13 10:10:00,57.92,57.94,57.5,57.6,279750.0,55.1168,55.1359,54.7172,54.8123,279750.0
2022-12-13 10:20:00,57.61,57.61,57.08,57.19,737120.0,54.8218,54.8218,54.3175,54.4222,737120.0
2022-12-13 10:30:00,57.21,57.51,57.1,57.29,805200.0,54.4412,54.7267,54.3365,54.5173,805200.0
2022-12-13 10:40:00,57.27,57.46,57.13,57.15,281070.0,54.4983,54.6791,54.3651,54.3841,281070.0
2022-12-13 10:50:00,57.1,57.4,57.06,57.37,243690.0,54.3365,54.622,54.2984,54.5934,243690.0
2022-12-13 11:00:00,57.41,57.49,57.3,57.4,376810.0,54.6315,54.7076,54.5268,54.622,376810.0
2022-12-13 11:10:00,57.39,57.54,57.38,57.4,210570.0,54.6125,54.7552,54.603,54.622,210570.0
2022-12-13 11:20:00,57.41,57.44,57.3,57.37,357070.0,54.6315,54.6601,54.5268,54.5934,357070.0
2022-12-13 11:30:00,57.36,57.55,57.36,57.48,248800.0,54.5839,54.7647,54.5839,54.6981,248800.0
2022-12-13 11:40:00,57.51,57.51,57.0,57.06,452350.0,54.7267,54.7267,54.2413,54.2984,452350.0
2022-12-13 11:50:00,57.06,57.11,56.88,57.08,360530.0,54.2984,54.346,54.1272,54.3175,360530.0
2022-12-13 12:00:00,57.08,57.22,57.03,57.04,336130.0,54.3175,54.4507,54.2699,54.2794,336130.0
2022-12-13 12:10:00,57.04,57.05,56.51,56.52,487600.0,54.2794,54.2889,53.7751,53.7846,487600.0
2022-12-13 12:20:00,56.5,56.77,56.5,56.7,241030.0,53.7655,54.0225,53.7655,53.9559,241030.0
2022-12-13 12:30:00,56.69,56.93,56.62,56.93,439560.0,53.9464,54.1747,53.8797,54.1747,439560.0
2022-12-13 12:40:00,56.93,56.94,56.72,56.73,435000.0,54.1747,54.1843,53.9749,53.9844,435000.0
2022-12-13 12:50:00,56.73,56.85,56.67,56.79,172210.0,53.9844,54.0986,53.9273,54.0415,172210.0
2022-12-13 13:00:00,56.82,56.96,56.77,56.77,169560.0,54.0701,54.2033,54.0225,54.0225,169560.0
2022-12-13 13:10:00,56.73,56.98,56.73,56.96,167650.0,53.9844,54.2223,53.9844,54.2033,167650.0
2022-12-13 13:20:00,56.93,57.0,56.87,56.94,158240.0,54.1747,54.2413,54.1176,54.1843,158240.0
2022-12-13 13:30:00,56.95,57.07,56.81,56.85,112530.0,54.1938,54.308,54.0605,54.0986,112530.0
2022-12-13 13:40:00,56.84,56.85,56.62,56.73,156210.0,54.0891,54.0986,53.8797,53.9844,156210.0
2022-12-13 13:50:00,56.71,56.84,56.6,56.84,150330.0,53.9654,54.0891,53.8607,54.0891,150330.0
2022-12-13 14:00:00,56.85,56.96,56.79,56.86,182180.0,54.0986,54.2033,54.0415,54.1081,182180.0
2022-12-13 14:10:00,56.82,56.95,56.8,56.9,106100.0,54.0701,54.1938,54.051,54.1462,106100.0
2022-12-13 14:20:00,56.89,57.02,56.87,57.01,152840.0,54.1367,54.2604,54.1176,54.2509,152840.0
2022-12-13 14:30:00,56.97,56.99,56.88,56.95,137990.0,54.2128,54.2318,54.1272,54.1938,137990.0
2022-12-13 14:40:00,56.98,57.21,56.97,57.15,420600.0,54.2223,54.4412,54.2128,54.3841,420600.0
2022-12-13 14:50:00,57.14,57.14,56.79,56.83,131970.0,54.3746,54.3746,54.0415,54.0796,131970.0
2022-12-13 15:00:00,56.84,56.84,56.51,56.63,153800.0,54.0891,54.0891,53.7751,53.8893,153800.0
2022-12-13 15:10:00,56.6,56.84,56.57,56.79,183980.0,53.8607,54.0891,53.8322,54.0415,183980.0
2022-12-13 15:20:00,56.77,56.95,56.74,56.92,120570.0,54.0225,54.1938,53.9939,54.1652,120570.0
2022-12-13 15:30:00,56.94,57.05,56.79,56.83,324710.0,54.1843,54.2889,54.0415,54.0796,324710.0
2022-12-13 15:40:00,56.85,57.09,56.8,56.99,480530.0,54.0986,54.327,54.051,54.2318,480530.0
2022-12-13 15:50:00,57.01,57.33,57.01,57.09,1888280.0,54.2509,54.5554,54.2509,54.327,1888280.0
2022-12-14 09:30:00,56.85,57.44,56.85,57.37,376020.0,54.0986,54.6601,54.0986,54.5934,376020.0
2022-12-14 09:40:00,57.36,57.62,57.26,57.57,132700.0,54.5839,54.8313,54.4888,54.7838,132700.0
2022-12-14 09:50:00,57.57,58.03,57.57,58.03,411040.0,54.7838,55.2215,54.7838,55.2215,411040.0
2022-12-14 10:00:00,58.05,58.21,58.01,58.17,211130.0,55.2405,55.3928,55.2025,55.3547,211130.0
2022-12-14 10:10:00,58.15,58.23,58.06,58.12,354700.0,55.3357,55.4118,55.25,55.3071,354700.0
2022-12-14 10:20:00,58.12,58.21,58.03,58.2,331440.0,55.3071,55.3928,55.2215,55.3833,331440.0
2022-12-14 10:30:00,58.2,58.34,58.14,58.2,418890.0,55.3833,55.5165,55.3262,55.3833,418890.0
2022-12-14 10:40:00,58.19,58.42,58.17,58.38,290740.0,55.3738,55.5926,55.3547,55.5546,290740.0
2022-12-14 10:50:00,58.38,58.38,58.23,58.3,285690.0,55.5546,55.5546,55.4118,55.4784,285690.0
2022-12-14 11:00:00,58.29,58.44,58.2,58.2,237580.0,55.4689,55.6117,55.3833,55.3833,237580.0
2022-12-14 11:10:00,58.18,58.3,58.15,58.27,209070.0,55.3642,55.4784,55.3357,55.4499,209070.0
2022-12-14 11:20:00,58.27,58.48,58.24,58.44,390340.0,55.4499,55.6497,55.4213,55.6117,390340.0
2022-12-14 11:30:00,58.44,58.55,58.43,58.52,356070.0,55.6117,55.7163,55.6021,55.6878,356070.0
2022-12-14 11:40:00,58.53,58.57,58.21,58.24,401290.0,55.6973,55.7354,55.3928,55.4213,401290.0
2022-12-14 11:50:00,58.24,58.36,58.21,58.28,288310.0,55.4213,55.5355,55.3928,55.4594,288310.0
2022-12-14 12:00:00,58.27,58.29,58.1,58.14,219450.0,55.4499,55.4689,55.2881,55.3262,219450.0
2022-12-14 12:10:00,58.13,58.18,58.06,58.13,214000.0,55.3167,55.3642,55.25,55.3167,214000.0
2022-12-14 12:20:00,58.11,58.2,58.02,58.04,255130.0,55.2976,55.3833,55.212,55.231,255130.0
2022-12-14 12:30:00,58.04,58.05,57.93,58.03,136930.0,55.231,55.2405,55.1263,55.2215,136930.0
2022-12-14 12:40:00,58.02,58.03,57.88,57.96,127550.0,55.212,55.2215,55.0788,55.1549,127550.0
2022-12-14 12:50:00,57.95,57.95,57.82,57.85,175520.0,55.1454,55.1454,55.0217,55.0502,175520.0
2022-12-14 13:00:00,57.87,58.03,57.86,58.0,138900.0,55.0692,55.2215,55.0597,55.193,138900.0
2022-12-14 13:10:00,58.01,58.05,57.92,57.99,135380.0,55.2025,55.2405,55.1168,55.1834,135380.0
2022-12-14 13:20:00,57.99,58.1,57.99,58.07,83000.0,55.1834,55.2881,55.1834,55.2596,83000.0
2022-12-14 13:30:00,58.09,58.37,58.09,58.37,152810.0,55.2786,55.545,55.2786,55.545,152810.0
2022-12-14 13:40:00,58.37,58.38,58.22,58.24,238300.0,55.545,55.5546,55.4023,55.4213,238300.0
2022-12-14 13:50:00,58.23,58.37,58.14,58.29,271400.0,55.4118,55.545,55.3262,55.4689,271400.0
2022-12-14 14:00:00,58.21,58.26,57.08,57.34,540030.0,55.3928,55.4404,54.3175,54.5649,540030.0
2022-12-14 14:10:00,57.35,57.65,57.22,57.5,587240.0,54.5744,54.8599,54.4507,54.7172,587240.0
2022-12-14 14:20:00,57.47,57.59,57.29,57.48,294250.0,54.6886,54.8028,54.5173,54.6981,294250.0
2022-12-14 14:30:00,57.45,57.56,56.77,57.04,469310.0,54.6696,54.7742,54.0225,54.2794,469310.0
2022-12-14 14:40:00,57.09,57.5,56.85,57.17,398470.0,54.327,54.7172,54.0986,54.4031,398470.0
2022-12-14 14:50:00,57.22,57.42,56.96,57.26,284100.0,54.4507,54.641,54.2033,54.4888,284100.0
2022-12-14 15:00:00,57.27,57.65,57.15,57.5,354910.0,54.4983,54.8599,54.3841,54.7172,354910.0
2022-12-14 15:10:00,57.53,58.13,57.5,57.71,560680.0,54.7457,55.3167,54.7172,54.917,560680.0
2022-12-14 15:20:00,57.75,57.79,57.33,57.36,564750.0,54.9551,54.9931,54.5554,54.5839,564750.0
2022-12-14 15:30:00,57.31,57.41,57.16,57.32,404410.0,54.5363,54.6315,54.3936,54.5459,404410.0
2022-12-14 15:40:00,57.35,57.53,57.27,57.45,387380.0,54.5744,54.7457,54.4983,54.6696,387380.0
2022-12-14 15:50:00,57.47,57.79,57.44,57.44,1188710.0,54.6886,54.9931,54.6601,54.6601,1188710.0
2022-12-15 09:30:00,56.41,56.65,56.03,56.42,751170.0,53.6799,53.9083,53.3183,53.6894,751170.0
2022-12-15 09:40:00,56.41,56.6,56.36,56.39,374290.0,53.6799,53.8607,53.6323,53.6609,374290.0
2022-12-15 09:50:00,56.45,56.5,56.16,56.18,303980.0,53.718,53.7655,53.442,53.461,303980.0
2022-12-15 10:00:00,56.19,56.19,55.81,56.11,536970.0,53.4706,53.4706,53.1089,53.3944,536970.0
2022-12-15 10:10:00,56.08,56.24,56.02,56.23,351540.0,53.3659,53.5181,53.3088,53.5086,351540.0
2022-12-15 10:20:00,56.23,56.26,56.03,56.06,216780.0,53.5086,53.5372,53.3183,53.3468,216780.0
2022-12-15 10:30:00,56.03,56.44,55.96,56.44,469910.0,53.3183,53.7085,53.2517,53.7085,469910.0
2022-12-15 10:40:00,56.44,56.51,56.36,56.37,226750.0,53.7085,53.7751,53.6323,53.6418,226750.0
2022-12-15 10:50:00,56.34,56.44,56.28,56.35,163210.0,53.6133,53.7085,53.5562,53.6228,163210.0
2022-12-15 11:00:00,56.37,56.46,56.19,56.23,150790.0,53.6418,53.7275,53.4706,53.5086,150790.0
2022-12-15 11:10:00,56.22,56.24,56.01,56.14,175590.0,53.4991,53.5181,53.2993,53.423,175590.0
2022-12-15 11:20:00,56.14,56.2,56.11,56.16,132960.0,53.423,53.4801,53.3944,53.442,132960.0
2022-12-15 11:30:00,56.18,56.25,56.06,56.15,279660.0,53.461,53.5276,53.3468,53.4325,279660.0
2022-12-15 11:40:00,56.16,56.16,55.95,55.95,232030.0,53.442,53.442,53.2422,53.2422,232030.0
2022-12-15 11:50:00,55.95,56.07,55.89,55.99,173300.0,53.2422,53.3564,53.1851,53.2802,173300.0
2022-12-15 12:00:00,56.01,56.1,56.0,56.07,123950.0,53.2993,53.3849,53.2897,53.3564,123950.0
2022-12-15 12:10:00,56.07,56.18,56.02,56.17,209300.0,53.3564,53.461,53.3088,53.4515,209300.0
2022-12-15 12:20:00,56.17,56.21,56.11,56.16,233870.0,53.4515,53.4896,53.3944,53.442,233870.0
2022-12-15 12:30:00,56.15,56.26,56.14,56.18,113760.0,53.4325,53.5372,53.423,53.461,113760.0
2022-12-15 12:40:00,56.2,56.26,56.16,56.26,259650.0,53.4801,53.5372,53.442,53.5372,259650.0
2022-12-15 12:50:00,56.26,56.33,56.05,56.05,210000.0,53.5372,53.6038,53.3373,53.3373,210000.0
2022-12-15 13:00:00,56.05,56.1,55.87,55.95,167640.0,53.3373,53.3849,53.166,53.2422,167640.0
2022-12-15 13:10:00,55.96,55.98,55.89,55.91,176820.0,53.2517,53.2707,53.1851,53.2041,176820.0
2022-12-15 13:20:00,55.89,55.95,55.83,55.95,157790.0,53.1851,53.2422,53.128,53.2422,157790.0
2022-12-15 13:30:00,55.95,56.05,55.89,56.04,151160.0,53.2422,53.3373,53.1851,53.3278,151160.0
2022-12-15 13:40:00,56.04,56.06,55.95,55.97,167780.0,53.3278,53.3468,53.2422,53.2612,167780.0
2022-12-15 13:50:00,55.97,56.04,55.91,56.01,152890.0,53.2612,53.3278,53.2041,53.2993,152890.0
2022-12-15 14:00:00,56.01,56.04,55.93,55.94,167140.0,53.2993,53.3278,53.2231,53.2327,167140.0
2022-12-15 14:10:00,55.93,55.95,55.83,55.88,267700.0,53.2231,53.2422,53.128,53.1756,267700.0
2022-12-15 14:20:00,55.88,55.91,55.85,55.87,144170.0,53.1756,53.2041,53.147,53.166,144170.0
2022-12-15 14:30:00,55.88,56.12,55.88,56.08,214760.0,53.1756,53.4039,53.1756,53.3659,214760.0
2022-12-15 14:40:00,56.07,56.21,56.05,56.12,265320.0,53.3564,53.4896,53.3373,53.4039,265320.0
2022-12-15 14:50:00,56.12,56.27,56.07,56.26,211430.0,53.4039,53.5467,53.3564,53.5372,211430.0
2022-12-15 15:00:00,56.27,56.32,56.17,56.26,244850.0,53.5467,53.5943,53.4515,53.5372,244850.0
2022-12-15 15:10:00,56.26,56.26,56.03,56.08,326850.0,53.5372,53.5372,53.3183,53.3659,326850.0
2022-12-15 15:20:00,56.08,56.18,56.04,56.17,359950.0,53.3659,53.461,53.3278,53.4515,359950.0
2022-12-15 15:30:00,56.18,56.18,55.95,55.97,511820.0,53.461,53.461,53.2422,53.2612,511820.0
2022-12-15 15:40:00,55.98,56.0,55.82,55.88,662940.0,53.2707,53.2897,53.1185,53.1756,662940.0
2022-12-15 15:50:00,55.88,55.99,55.77,55.8,2302440.0,53.1756,53.2802,53.0709,53.0994,2302440.0
2022-12-16 09:30:00,55.75,55.85,55.53,55.65,4504690.0,53.0518,53.147,52.8425,52.9567,4504690.0
2022-12-16 09:40:00,55.62,55.91,55.53,55.89,426420.0,52.9281,53.2041,52.8425,53.1851,426420.0
2022-12-16 09:50:00,55.89,55.98,55.65,55.96,314560.0,53.1851,53.2707,52.9567,53.2517,314560.0
2022-12-16 10:00:00,55.93,55.93,55.64,55.64,400080.0,53.2231,53.2231,52.9472,52.9472,400080.0
2022-12-16 10:10:00,55.64,55.69,55.5,55.54,346370.0,52.9472,52.9947,52.8139,52.852,346370.0
2022-12-16 10:20:00,55.53,55.61,55.33,55.33,305280.0,52.8425,52.9186,52.6522,52.6522,305280.0
2022-12-16 10:30:00,55.32,55.36,55.14,55.27,387820.0,52.6427,52.6807,52.4714,52.5951,387820.0
2022-12-16 10:40:00,55.27,55.27,55.17,55.23,292300.0,52.5951,52.5951,52.4999,52.557,292300.0
2022-12-16 10:50:00,55.25,55.4,55.2,55.38,199540.0,52.576,52.7188,52.5285,52.6998,199540.0
2022-12-16 11:00:00,55.38,55.46,55.25,55.41,274560.0,52.6998,52.7759,52.576,52.7283,274560.0
2022-12-16 11:10:00,55.41,55.44,55.3,55.33,363260.0,52.7283,52.7568,52.6236,52.6522,363260.0
2022-12-16 11:20:00,55.33,55.35,55.14,55.23,226940.0,52.6522,52.6712,52.4714,52.557,226940.0
2022-12-16 11:30:00,55.23,55.34,55.21,55.3,333480.0,52.557,52.6617,52.538,52.6236,333480.0
2022-12-16 11:40:00,55.28,55.33,55.16,55.16,192090.0,52.6046,52.6522,52.4904,52.4904,192090.0
2022-12-16 11:50:00,55.18,55.27,55.14,55.17,135990.0,52.5094,52.5951,52.4714,52.4999,135990.0
2022-12-16 12:00:00,55.17,55.25,55.13,55.2,152490.0,52.4999,52.576,52.4619,52.5285,152490.0
2022-12-16 12:10:00,55.2,55.23,55.12,55.22,161260.0,52.5285,52.557,52.4523,52.5475,161260.0
2022-12-16 12:20:00,55.21,55.36,55.19,55.35,258410.0,52.538,52.6807,52.5189,52.6712,258410.0
2022-12-16 12:30:00,55.36,55.46,55.32,55.38,204140.0,52.6807,52.7759,52.6427,52.6998,204140.0
2022-12-16 12:40:00,55.37,55.37,55.27,55.28,184460.0,52.6902,52.6902,52.5951,52.6046,184460.0
2022-12-16 12:50:00,55.28,55.28,55.16,55.19,150510.0,52.6046,52.6046,52.4904,52.5189,150510.0
2022-12-16 13:00:00,55.2,55.2,55.11,55.15,153940.0,52.5285,52.5285,52.4428,52.4809,153940.0
2022-12-16 13:10:00,55.14,55.18,55.1,55.12,184440.0,52.4714,52.5094,52.4333,52.4523,184440.0
2022-12-16 13:20:00,55.13,55.14,55.09,55.12,205560.0,52.4619,52.4714,52.4238,52.4523,205560.0
2022-12-16 13:30:00,55.12,55.18,55.1,55.14,260790.0,52.4523,52.5094,52.4333,52.4714,260790.0
2022-12-16 13:40:00,55.16,55.32,55.14,55.32,204450.0,52.4904,52.6427,52.4714,52.6427,204450.0
2022-12-16 13:50:00,55.31,55.35,55.24,55.26,253650.0,52.6331,52.6712,52.5665,52.5856,253650.0
2022-12-16 14:00:00,55.24,55.3,55.21,55.3,132170.0,52.5665,52.6236,52.538,52.6236,132170.0
2022-12-16 14:10:00,55.3,55.5,55.29,55.46,284680.0,52.6236,52.8139,52.6141,52.7759,284680.0
2022-12-16 14:20:00,55.46,55.47,55.36,55.36,179510.0,52.7759,52.7854,52.6807,52.6807,179510.0
2022-12-16 14:30:00,55.35,55.35,55.25,55.28,177340.0,52.6712,52.6712,52.576,52.6046,177340.0
2022-12-16 14:40:00,55.29,55.36,55.27,55.36,128260.0,52.6141,52.6807,52.5951,52.6807,128260.0
2022-12-16 14:50:00,55.38,55.55,55.38,55.51,235990.0,52.6998,52.8615,52.6998,52.8235,235990.0
2022-12-16 15:00:00,55.5,55.53,55.43,55.44,219800.0,52.8139,52.8425,52.7473,52.7568,219800.0
2022-12-16 15:10:00,55.45,55.69,55.45,55.64,360770.0,52.7664,52.9947,52.7664,52.9472,360770.0
2022-12-16 15:20:00,55.62,55.69,55.61,55.67,213320.0,52.9281,52.9947,52.9186,52.9757,213320.0
2022-12-16 15:30:00,55.68,55.8,55.63,55.72,377990.0,52.9852,53.0994,52.9377,53.0233,377990.0
2022-12-16 15:40:00,55.71,55.79,55.71,55.75,634430.0,53.0138,53.0899,53.0138,53.0518,634430.0
2022-12-16 15:50:00,55.75,55.77,55.4,55.6,3011190.0,53.0518,53.0709,52.7188,52.9091,3011190.0
2022-12-19 09:30:00,55.4,55.65,55.27,55.3,703670.0,53.16,53.3999,53.0353,53.064,703670.0
2022-12-19 09:40:00,55.32,55.32,54.85,54.88,189760.0,53.0832,53.0832,52.6322,52.661,189760.0
2022-12-19 09:50:00,54.9,54.92,54.77,54.88,197260.0,52.6802,52.6994,52.5555,52.661,197260.0
2022-12-19 10:00:00,54.94,54.94,54.63,54.63,310180.0,52.7186,52.7186,52.4211,52.4211,310180.0
2022-12-19 10:10:00,54.63,54.79,54.59,54.75,261870.0,52.4211,52.5747,52.3828,52.5363,261870.0
2022-12-19 10:20:00,54.77,54.96,54.77,54.93,159720.0,52.5555,52.7378,52.5555,52.709,159720.0
2022-12-19 10:30:00,54.88,55.01,54.8,54.8,134180.0,52.661,52.7858,52.5843,52.5843,134180.0
2022-12-19 10:40:00,54.81,54.9,54.75,54.88,97980.0,52.5939,52.6802,52.5363,52.661,97980.0
2022-12-19 10:50:00,54.86,54.88,54.76,54.79,118560.0,52.6418,52.661,52.5459,52.5747,118560.0
2022-12-19 11:00:00,54.77,54.8,54.67,54.78,181570.0,52.5555,52.5843,52.4595,52.5651,181570.0
2022-12-19 11:10:00,54.79,55.01,54.78,54.98,293250.0,52.5747,52.7858,52.5651,52.757,293250.0
2022-12-19 11:20:00,54.99,54.99,54.88,54.95,171170.0,52.7666,52.7666,52.661,52.7282,171170.0
2022-12-19 11:30:00,54.97,54.97,54.84,54.84,144790.0,52.7474,52.7474,52.6226,52.6226,144790.0
2022-12-19 11:40:00,54.82,54.89,54.74,54.87,160010.0,52.6035,52.6706,52.5267,52.6514,160010.0
2022-12-19 11:50:00,54.88,54.88,54.77,54.81,133470.0,52.661,52.661,52.5555,52.5939,133470.0
2022-12-19 12:00:00,54.79,54.87,54.78,54.86,248910.0,52.5747,52.6514,52.5651,52.6418,248910.0
2022-12-19 12:10:00,54.86,55.0,54.85,55.0,249300.0,52.6418,52.7762,52.6322,52.7762,249300.0
2022-12-19 12:20:00,55.0,55.01,54.83,54.84,129110.0,52.7762,52.7858,52.613,52.6226,129110.0
2022-12-19 12:30:00,54.84,54.92,54.77,54.9,127820.0,52.6226,52.6994,52.5555,52.6802,127820.0
2022-12-19 12:40:00,54.9,55.02,54.9,55.02,129880.0,52.6802,52.7954,52.6802,52.7954,129880.0
2022-12-19 12:50:00,55.03,55.09,54.95,54.98,149480.0,52.805,52.8625,52.7282,52.757,149480.0
2022-12-19 13:00:00,54.98,55.02,54.91,54.92,197570.0,52.757,52.7954,52.6898,52.6994,197570.0
2022-12-19 13:10:00,54.93,54.99,54.92,54.94,102780.0,52.709,52.7666,52.6994,52.7186,102780.0
2022-12-19 13:20:00,54.93,55.02,54.89,54.9,238760.0,52.709,52.7954,52.6706,52.6802,238760.0
2022-12-19 13:30:00,54.92,54.99,54.9,54.96,190300.0,52.6994,52.7666,52.6802,52.7378,190300.0
2022-12-19 13:40:00,54.96,54.96,54.81,54.86,230000.0,52.7378,52.7378,52.5939,52.6418,230000.0
2022-12-19 13:50:00,54.85,54.93,54.81,54.89,263640.0,52.6322,52.709,52.5939,52.6706,263640.0
2022-12-19 14:00:00,54.89,54.93,54.77,54.89,266650.0,52.6706,52.709,52.5555,52.6706,266650.0
2022-12-19 14:10:00,54.89,54.92,54.77,54.77,173160.0,52.6706,52.6994,52.5555,52.5555,173160.0
2022-12-19 14:20:00,54.79,54.86,54.73,54.73,121180.0,52.5747,52.6418,52.5171,52.5171,121180.0
2022-12-19 14:30:00,54.73,54.88,54.71,54.84,161610.0,52.5171,52.661,52.4979,52.6226,161610.0
2022-12-19 14:40:00,54.83,54.91,54.78,54.8,166320.0,52.613,52.6898,52.5651,52.5843,166320.0
2022-12-19 14:50:00,54.8,54.82,54.71,54.8,154140.0,52.5843,52.6035,52.4979,52.5843,154140.0
2022-12-19 15:00:00,54.79,54.81,54.68,54.74,140760.0,52.5747,52.5939,52.4691,52.5267,140760.0
2022-12-19 15:10:00,54.75,54.77,54.62,54.72,202240.0,52.5363,52.5555,52.4115,52.5075,202240.0
2022-12-19 15:20:00,54.71,54.75,54.66,54.67,218510.0,52.4979,52.5363,52.4499,52.4595,218510.0
2022-12-19 15:30:00,54.68,54.74,54.62,54.62,271310.0,52.4691,52.5267,52.4115,52.4115,271310.0
2022-12-19 15:40:00,54.61,54.74,54.57,54.67,381770.0,52.4019,52.5267,52.3636,52.4595,381770.0
2022-12-19 15:50:00,54.69,55.01,54.66,55.0,1308770.0,52.4787,52.7858,52.4499,52.7762,1308770.0
2022-12-20 09:30:00,54.52,54.68,54.32,54.55,506910.0,52.3156,52.4691,52.1237,52.3444,506910.0
2022-12-20 09:40:00,54.59,54.64,54.3,54.34,234420.0,52.3828,52.4307,52.1045,52.1429,234420.0
2022-12-20 09:50:00,54.3,54.68,54.21,54.66,192120.0,52.1045,52.4691,52.0181,52.4499,192120.0
2022-12-20 10:00:00,54.67,54.8,54.6,54.6,218000.0,52.4595,52.5843,52.3923,52.3923,218000.0
2022-12-20 10:10:00,54.6,54.68,54.5,54.63,150720.0,52.3923,52.4691,52.2964,52.4211,150720.0
2022-12-20 10:20:00,54.66,54.88,54.63,54.77,183940.0,52.4499,52.661,52.4211,52.5555,183940.0
2022-12-20 10:30:00,54.78,54.9,54.72,54.77,223950.0,52.5651,52.6802,52.5075,52.5555,223950.0
2022-12-20 10:40:00,54.79,54.84,54.69,54.75,274730.0,52.5747,52.6226,52.4787,52.5363,274730.0
2022-12-20 10:50:00,54.77,54.82,54.7,54.7,98600.0,52.5555,52.6035,52.4883,52.4883,98600.0
2022-12-20 11:00:00,54.71,54.78,54.57,54.58,95480.0,52.4979,52.5651,52.3636,52.3732,95480.0
2022-12-20 11:10:00,54.59,54.62,54.32,54.33,514400.0,52.3828,52.4115,52.1237,52.1333,514400.0
2022-12-20 11:20:00,54.35,54.35,54.18,54.3,385400.0,52.1525,52.1525,51.9893,52.1045,385400.0
2022-12-20 11:30:00,54.3,54.44,54.3,54.44,236780.0,52.1045,52.2388,52.1045,52.2388,236780.0
2022-12-20 11:40:00,54.43,54.58,54.4,54.57,295570.0,52.2292,52.3732,52.2004,52.3636,295570.0
2022-12-20 11:50:00,54.57,54.6,54.47,54.58,350760.0,52.3636,52.3923,52.2676,52.3732,350760.0
2022-12-20 12:00:00,54.59,54.65,54.5,54.52,213370.0,52.3828,52.4403,52.2964,52.3156,213370.0
2022-12-20 12:10:00,54.52,54.53,54.35,54.35,189810.0,52.3156,52.3252,52.1525,52.1525,189810.0
2022-12-20 12:20:00,54.34,54.4,54.27,54.27,143460.0,52.1429,52.2004,52.0757,52.0757,143460.0
2022-12-20 12:30:00,54.25,54.25,54.09,54.18,179150.0,52.0565,52.0565,51.903,51.9893,179150.0
2022-12-20 12:40:00,54.18,54.24,54.16,54.19,135720.0,51.9893,52.0469,51.9701,51.9989,135720.0
2022-12-20 12:50:00,54.19,54.24,54.16,54.23,181330.0,51.9989,52.0469,51.9701,52.0373,181330.0
2022-12-20 13:00:00,54.26,54.34,54.25,54.25,104100.0,52.0661,52.1429,52.0565,52.0565,104100.0
2022-12-20 13:10:00,54.27,54.33,54.19,54.23,123770.0,52.0757,52.1333,51.9989,52.0373,123770.0
2022-12-20 13:20:00,54.23,54.4,54.19,54.38,114630.0,52.0373,52.2004,51.9989,52.1812,114630.0
2022-12-20 13:30:00,54.39,54.46,54.39,54.46,237370.0,52.1908,52.258,52.1908,52.258,237370.0
2022-12-20 13:40:00,54.46,54.48,54.31,54.33,103860.0,52.258,52.2772,52.1141,52.1333,103860.0
2022-12-20 13:50:00,54.33,54.35,54.23,54.29,100500.0,52.1333,52.1525,52.0373,52.0949,100500.0
2022-12-20 14:00:00,54.3,54.42,54.28,54.38,180380.0,52.1045,52.2196,52.0853,52.1812,180380.0
2022-12-20 14:10:00,54.38,54.43,54.38,54.39,183130.0,52.1812,52.2292,52.1812,52.1908,183130.0
2022-12-20 14:20:00,54.38,54.51,54.38,54.51,285520.0,52.1812,52.306,52.1812,52.306,285520.0
2022-12-20 14:30:00,54.51,54.55,54.46,54.49,198180.0,52.306,52.3444,52.258,52.2868,198180.0
2022-12-20 14:40:00,54.5,54.51,54.43,54.49,159590.0,52.2964,52.306,52.2292,52.2868,159590.0
2022-12-20 14:50:00,54.48,54.58,54.46,54.54,108650.0,52.2772,52.3732,52.258,52.3348,108650.0
2022-12-20 15:00:00,54.54,54.55,54.4,54.47,140680.0,52.3348,52.3444,52.2004,52.2676,140680.0
2022-12-20 15:10:00,54.48,54.59,54.46,54.52,159100.0,52.2772,52.3828,52.258,52.3156,159100.0
2022-12-20 15:20:00,54.55,54.63,54.5,54.62,118700.0,52.3444,52.4211,52.2964,52.4115,118700.0
2022-12-20 15:30:00,54.6,54.6,54.49,54.6,174710.0,52.3923,52.3923,52.2868,52.3923,174710.0
2022-12-20 15:40:00,54.59,54.59,54.51,54.59,219690.0,52.3828,52.3828,52.306,52.3828,219690.0
2022-12-20 15:50:00,54.57,54.62,54.37,54.39,1053580.0,52.3636,52.4115,52.1716,52.1908,1053580.0
2022-12-21 09:30:00,54.79,55.27,54.7,55.26,573760.0,52.5747,53.0353,52.4883,53.0257,573760.0
2022-12-21 09:40:00,55.23,55.62,55.19,55.62,330850.0,52.9969,53.3711,52.9585,53.3711,330850.0
2022-12-21 09:50:00,55.61,55.61,55.39,55.53,397110.0,53.3615,53.3615,53.1504,53.2847,397110.0
2022-12-21 10:00:00,55.53,55.68,55.43,55.68,255750.0,53.2847,53.4287,53.1888,53.4287,255750.0
2022-12-21 10:10:00,55.69,55.77,55.63,55.67,306990.0,53.4383,53.515,53.3807,53.4191,306990.0
2022-12-21 10:20:00,55.68,55.83,55.62,55.8,278620.0,53.4287,53.5726,53.3711,53.5438,278620.0
2022-12-21 10:30:00,55.8,55.99,55.8,55.96,331560.0,53.5438,53.7261,53.5438,53.6974,331560.0
2022-12-21 10:40:00,55.95,56.06,55.86,55.88,313310.0,53.6878,53.7933,53.6014,53.6206,313310.0
2022-12-21 10:50:00,55.89,55.97,55.83,55.95,221910.0,53.6302,53.707,53.5726,53.6878,221910.0
2022-12-21 11:00:00,55.96,56.14,55.96,56.13,348450.0,53.6974,53.8701,53.6974,53.8605,348450.0
2022-12-21 11:10:00,56.13,56.18,56.06,56.08,200360.0,53.8605,53.9085,53.7933,53.8125,200360.0
2022-12-21 11:20:00,56.08,56.11,56.0,56.05,371640.0,53.8125,53.8413,53.7357,53.7837,371640.0
2022-12-21 11:30:00,56.04,56.13,55.96,55.96,233200.0,53.7741,53.8605,53.6974,53.6974,233200.0
2022-12-21 11:40:00,55.95,56.03,55.91,55.97,146520.0,53.6878,53.7645,53.6494,53.707,146520.0
2022-12-21 11:50:00,55.95,55.97,55.88,55.92,522710.0,53.6878,53.707,53.6206,53.659,522710.0
2022-12-21 12:00:00,55.94,55.97,55.8,55.87,386890.0,53.6782,53.707,53.5438,53.611,386890.0
2022-12-21 12:10:00,55.87,55.87,55.74,55.8,63050.0,53.611,53.611,53.4863,53.5438,63050.0
2022-12-21 12:20:00,55.78,55.82,55.75,55.81,70740.0,53.5246,53.563,53.4959,53.5534,70740.0
2022-12-21 12:30:00,55.81,55.92,55.81,55.89,117290.0,53.5534,53.659,53.5534,53.6302,117290.0
2022-12-21 12:40:00,55.91,55.91,55.85,55.9,58640.0,53.6494,53.6494,53.5918,53.6398,58640.0
2022-12-21 12:50:00,55.9,55.97,55.85,55.94,112730.0,53.6398,53.707,53.5918,53.6782,112730.0
2022-12-21 13:00:00,55.94,56.05,55.91,55.99,152410.0,53.6782,53.7837,53.6494,53.7261,152410.0
2022-12-21 13:10:00,55.99,55.99,55.92,55.93,215360.0,53.7261,53.7261,53.659,53.6686,215360.0
2022-12-21 13:20:00,55.93,55.94,55.84,55.84,143180.0,53.6686,53.6782,53.5822,53.5822,143180.0
2022-12-21 13:30:00,55.84,55.89,55.83,55.86,107670.0,53.5822,53.6302,53.5726,53.6014,107670.0
2022-12-21 13:40:00,55.85,55.9,55.8,55.87,79950.0,53.5918,53.6398,53.5438,53.611,79950.0
2022-12-21 13:50:00,55.87,55.99,55.87,55.94,99250.0,53.611,53.7261,53.611,53.6782,99250.0
2022-12-21 14:00:00,55.96,56.14,55.95,56.12,169390.0,53.6974,53.8701,53.6878,53.8509,169390.0
2022-12-21 14:10:00,56.12,56.13,56.05,56.05,128360.0,53.8509,53.8605,53.7837,53.7837,128360.0
2022-12-21 14:20:00,56.04,56.05,55.95,55.95,138560.0,53.7741,53.7837,53.6878,53.6878,138560.0
2022-12-21 14:30:00,55.97,56.06,55.91,55.96,164150.0,53.707,53.7933,53.6494,53.6974,164150.0
2022-12-21 14:40:00,55.96,56.0,55.94,55.95,98830.0,53.6974,53.7357,53.6782,53.6878,98830.0
2022-12-21 14:50:00,55.94,55.97,55.89,55.94,172470.0,53.6782,53.707,53.6302,53.6782,172470.0
2022-12-21 15:00:00,55.94,55.95,55.87,55.89,190600.0,53.6782,53.6878,53.611,53.6302,190600.0
2022-12-21 15:10:00,55.89,56.07,55.88,56.05,255450.0,53.6302,53.8029,53.6206,53.7837,255450.0
2022-12-21 15:20:00,56.04,56.07,55.97,55.97,251910.0,53.7741,53.8029,53.707,53.707,251910.0
2022-12-21 15:30:00,55.98,56.19,55.97,56.19,356000.0,53.7166,53.9181,53.707,53.9181,356000.0
2022-12-21 15:40:00,56.17,56.19,56.0,56.02,455810.0,53.8989,53.9181,53.7357,53.7549,455810.0
2022-12-21 15:50:00,56.01,56.14,55.91,56.13,1408600.0,53.7453,53.8701,53.6494,53.8605,1408600.0
2022-12-22 09:30:00,55.31,55.35,54.89,55.15,788800.0,53.0736,53.112,52.6706,52.9201,788800.0
2022-12-22 09:40:00,55.16,55.23,55.1,55.12,528980.0,52.9297,52.9969,52.8721,52.8913,528980.0
2022-12-22 09:50:00,55.1,55.34,55.1,55.31,282740.0,52.8721,53.1024,52.8721,53.0736,282740.0
2022-12-22 10:00:00,55.31,55.31,55.02,55.08,333000.0,53.0736,53.0736,52.7954,52.8529,333000.0
2022-12-22 10:10:00,55.05,55.11,54.88,55.11,265760.0,52.8242,52.8817,52.661,52.8817,265760.0
2022-12-22 10:20:00,55.07,55.1,54.9,54.94,286030.0,52.8433,52.8721,52.6802,52.7186,286030.0
2022-12-22 10:30:00,54.91,54.94,54.78,54.88,207220.0,52.6898,52.7186,52.5651,52.661,207220.0
2022-12-22 10:40:00,54.9,55.13,54.88,55.05,388900.0,52.6802,52.9009,52.661,52.8242,388900.0
2022-12-22 10:50:00,55.05,55.13,55.0,55.12,227430.0,52.8242,52.9009,52.7762,52.8913,227430.0
2022-12-22 11:00:00,55.11,55.26,55.1,55.24,148470.0,52.8817,53.0257,52.8721,53.0065,148470.0
2022-12-22 11:10:00,55.25,55.33,55.17,55.22,365250.0,53.0161,53.0928,52.9393,52.9873,365250.0
2022-12-22 11:20:00,55.2,55.27,55.18,55.26,242000.0,52.9681,53.0353,52.9489,53.0257,242000.0
2022-12-22 11:30:00,55.27,55.33,55.22,55.25,335150.0,53.0353,53.0928,52.9873,53.0161,335150.0
2022-12-22 11:40:00,55.24,55.26,55.04,55.07,420520.0,53.0065,53.0257,52.8146,52.8433,420520.0
2022-12-22 11:50:00,55.07,55.13,54.98,55.06,161840.0,52.8433,52.9009,52.757,52.8337,161840.0
2022-12-22 12:00:00,55.05,55.1,54.97,55.01,145530.0,52.8242,52.8721,52.7474,52.7858,145530.0
2022-12-22 12:10:00,55.02,55.07,54.97,55.02,105080.0,52.7954,52.8433,52.7474,52.7954,105080.0
2022-12-22 12:20:00,55.01,55.01,54.82,54.86,198780.0,52.7858,52.7858,52.6035,52.6418,198780.0
2022-12-22 12:30:00,54.88,54.94,54.87,54.89,129390.0,52.661,52.7186,52.6514,52.6706,129390.0
2022-12-22 12:40:00,54.89,54.97,54.84,54.96,169220.0,52.6706,52.7474,52.6226,52.7378,169220.0
2022-12-22 12:50:00,54.96,54.96,54.92,54.93,99510.0,52.7378,52.7378,52.6994,52.709,99510.0
2022-12-22 13:00:00,54.92,54.93,54.83,54.88,175230.0,52.6994,52.709,52.613,52.661,175230.0
2022-12-22 13:10:00,54.89,54.91,54.82,54.83,182140.0,52.6706,52.6898,52.6035,52.613,182140.0
2022-12-22 13:20:00,54.81,54.83,54.76,54.81,184700.0,52.5939,52.613,52.5459,52.5939,184700.0
2022-12-22 13:30:00,54.81,54.85,54.72,54.85,161390.0,52.5939,52.6322,52.5075,52.6322,161390.0
2022-12-22 13:40:00,54.85,54.92,54.75,54.79,160740.0,52.6322,52.6994,52.5363,52.5747,160740.0
2022-12-22 13:50:00,54.79,54.84,54.74,54.81,130390.0,52.5747,52.6226,52.5267,52.5939,130390.0
2022-12-22 14:00:00,54.84,54.88,54.76,54.8,94100.0,52.6226,52.661,52.5459,52.5843,94100.0
2022-12-22 14:10:00,54.81,54.95,54.81,54.9,152350.0,52.5939,52.7282,52.5939,52.6802,152350.0
2022-12-22 14:20:00,54.91,55.07,54.85,55.07,131900.0,52.6898,52.8433,52.6322,52.8433,131900.0
2022-12-22 14:30:00,55.04,55.1,54.96,55.01,84380.0,52.8146,52.8721,52.7378,52.7858,84380.0
2022-12-22 14:40:00,55.0,55.08,54.96,55.07,64270.0,52.7762,52.8529,52.7378,52.8433,64270.0
2022-12-22 14:50:00,55.06,55.25,55.06,55.25,80310.0,52.8337,53.0161,52.8337,53.0161,80310.0
2022-12-22 15:00:00,55.25,55.34,55.19,55.33,211040.0,53.0161,53.1024,52.9585,53.0928,211040.0
2022-12-22 15:10:00,55.31,55.43,55.29,55.43,174300.0,53.0736,53.1888,53.0545,53.1888,174300.0
2022-12-22 15:20:00,55.43,55.49,55.39,55.44,300960.0,53.1888,53.2464,53.1504,53.1984,300960.0
2022-12-22 15:30:00,55.45,55.45,55.22,55.27,414030.0,53.208,53.208,52.9873,53.0353,414030.0
2022-12-22 15:40:00,55.27,55.34,55.18,55.34,466030.0,53.0353,53.1024,52.9489,53.1024,466030.0
2022-12-22 15:50:00,55.35,55.49,55.27,55.32,1810740.0,53.112,53.2464,53.0353,53.0832,1810740.0
2022-12-23 09:30:00,54.99,55.36,54.78,54.85,498240.0,52.7666,53.1216,52.5651,52.6322,498240.0
2022-12-23 09:40:00,54.85,55.14,54.78,54.97,401430.0,52.6322,52.9105,52.5651,52.7474,401430.0
2022-12-23 09:50:00,54.97,55.0,54.8,54.91,267990.0,52.7474,52.7762,52.5843,52.6898,267990.0
2022-12-23 10:00:00,54.93,55.19,54.75,54.96,215130.0,52.709,52.9585,52.5363,52.7378,215130.0
2022-12-23 10:10:00,54.99,55.32,54.94,55.3,185400.0,52.7666,53.0832,52.7186,53.064,185400.0
2022-12-23 10:20:00,55.26,55.26,55.08,55.17,99980.0,53.0257,53.0257,52.8529,52.9393,99980.0
2022-12-23 10:30:00,55.21,55.33,55.19,55.33,72780.0,52.9777,53.0928,52.9585,53.0928,72780.0
2022-12-23 10:40:00,55.34,55.35,55.11,55.13,81760.0,53.1024,53.112,52.8817,52.9009,81760.0
2022-12-23 10:50:00,55.1,55.1,55.0,55.05,64300.0,52.8721,52.8721,52.7762,52.8242,64300.0
2022-12-23 11:00:00,55.01,55.04,54.88,54.93,56950.0,52.7858,52.8146,52.661,52.709,56950.0
2022-12-23 11:10:00,54.95,55.05,54.94,55.02,95190.0,52.7282,52.8242,52.7186,52.7954,95190.0
2022-12-23 11:20:00,55.02,55.09,54.96,55.0,62190.0,52.7954,52.8625,52.7378,52.7762,62190.0
2022-12-23 11:30:00,55.02,55.09,54.99,55.07,133290.0,52.7954,52.8625,52.7666,52.8433,133290.0
2022-12-23 11:40:00,55.07,55.17,54.96,55.0,87420.0,52.8433,52.9393,52.7378,52.7762,87420.0
2022-12-23 11:50:00,55.04,55.07,54.93,55.07,64630.0,52.8146,52.8433,52.709,52.8433,64630.0
2022-12-23 12:00:00,55.06,55.16,55.02,55.04,75670.0,52.8337,52.9297,52.7954,52.8146,75670.0
2022-12-23 12:10:00,55.06,55.13,55.02,55.13,57340.0,52.8337,52.9009,52.7954,52.9009,57340.0
2022-12-23 12:20:00,55.14,55.29,55.13,55.19,187480.0,52.9105,53.0545,52.9009,52.9585,187480.0
2022-12-23 12:30:00,55.18,55.27,55.15,55.2,154510.0,52.9489,53.0353,52.9201,52.9681,154510.0
2022-12-23 12:40:00,55.21,55.23,55.09,55.1,63510.0,52.9777,52.9969,52.8625,52.8721,63510.0
2022-12-23 12:50:00,55.09,55.16,55.09,55.15,47880.0,52.8625,52.9297,52.8625,52.9201,47880.0
2022-12-23 13:00:00,55.17,55.29,55.14,55.29,66140.0,52.9393,53.0545,52.9105,53.0545,66140.0
2022-12-23 13:10:00,55.24,55.24,55.15,55.21,42470.0,53.0065,53.0065,52.9201,52.9777,42470.0
2022-12-23 13:20:00,55.23,55.3,55.19,55.22,70490.0,52.9969,53.064,52.9585,52.9873,70490.0
2022-12-23 13:30:00,55.24,55.27,55.2,55.22,37790.0,53.0065,53.0353,52.9681,52.9873,37790.0
2022-12-23 13:40:00,55.24,55.26,55.07,55.18,67650.0,53.0065,53.0257,52.8433,52.9489,67650.0
2022-12-23 13:50:00,55.16,55.19,55.1,55.14,49400.0,52.9297,52.9585,52.8721,52.9105,49400.0
2022-12-23 14:00:00,55.13,55.15,55.03,55.06,62040.0,52.9009,52.9201,52.805,52.8337,62040.0
2022-12-23 14:10:00,55.07,55.2,55.07,55.18,73040.0,52.8433,52.9681,52.8433,52.9489,73040.0
2022-12-23 14:20:00,55.19,55.19,55.11,55.14,79380.0,52.9585,52.9585,52.8817,52.9105,79380.0
2022-12-23 14:30:00,55.16,55.2,55.12,55.19,65490.0,52.9297,52.9681,52.8913,52.9585,65490.0
2022-12-23 14:40:00,55.19,55.19,55.03,55.07,52690.0,52.9585,52.9585,52.805,52.8433,52690.0
2022-12-23 14:50:00,55.07,55.17,55.07,55.15,63500.0,52.8433,52.9393,52.8433,52.9201,63500.0
2022-12-23 15:00:00,55.15,55.21,55.08,55.13,83140.0,52.9201,52.9777,52.8529,52.9009,83140.0
2022-12-23 15:10:00,55.13,55.19,55.1,55.17,66450.0,52.9009,52.9585,52.8721,52.9393,66450.0
2022-12-23 15:20:00,55.16,55.17,55.06,55.08,78430.0,52.9297,52.9393,52.8337,52.8529,78430.0
2022-12-23 15:30:00,55.1,55.11,55.04,55.08,83260.0,52.8721,52.8817,52.8146,52.8529,83260.0
2022-12-23 15:40:00,55.07,55.24,55.07,55.24,144830.0,52.8433,53.0065,52.8433,53.0065,144830.0
2022-12-23 15:50:00,55.21,55.29,55.09,55.24,834420.0,52.9777,53.0545,52.8625,53.0065,834420.0
2022-12-27 09:30:00,55.19,55.23,54.94,55.06,300880.0,52.9585,52.9969,52.7186,52.8337,300880.0
2022-12-27 09:40:00,55.01,55.06,54.83,54.93,101290.0,52.7858,52.8337,52.613,52.709,101290.0
2022-12-27 09:50:00,54.9,54.97,54.82,54.93,113680.0,52.6802,52.7474,52.6035,52.709,113680.0
2022-12-27 10:00:00,54.88,54.88,54.69,54.75,88530.0,52.661,52.661,52.4787,52.5363,88530.0
2022-12-27 10:10:00,54.75,55.06,54.71,55.04,108800.0,52.5363,52.8337,52.4979,52.8146,108800.0
2022-12-27 10:20:00,55.01,55.22,55.01,55.13,138420.0,52.7858,52.9873,52.7858,52.9009,138420.0
2022-12-27 10:30:00,55.16,55.22,55.01,55.21,74180.0,52.9297,52.9873,52.7858,52.9777,74180.0
2022-12-27 10:40:00,55.21,55.34,55.18,55.31,236400.0,52.9777,53.1024,52.9489,53.0736,236400.0
2022-12-27 10:50:00,55.32,55.38,55.3,55.38,532790.0,53.0832,53.1408,53.064,53.1408,532790.0
2022-12-27 11:00:00,55.38,55.45,55.3,55.42,159860.0,53.1408,53.208,53.064,53.1792,159860.0
2022-12-27 11:10:00,55.4,55.55,55.4,55.49,170020.0,53.16,53.3039,53.16,53.2464,170020.0
2022-12-27 11:20:00,55.52,55.65,55.49,55.65,143080.0,53.2752,53.3999,53.2464,53.3999,143080.0
2022-12-27 11:30:00,55.63,55.73,55.56,55.72,163320.0,53.3807,53.4767,53.3135,53.4671,163320.0
2022-12-27 11:40:00,55.71,55.81,55.69,55.73,173880.0,53.4575,53.5534,53.4383,53.4767,173880.0
2022-12-27 11:50:00,55.72,55.72,55.54,55.54,103800.0,53.4671,53.4671,53.2943,53.2943,103800.0
2022-12-27 12:00:00,55.54,55.59,55.47,55.47,92030.0,53.2943,53.3423,53.2272,53.2272,92030.0
2022-12-27 12:10:00,55.48,55.64,55.48,55.58,78240.0,53.2368,53.3903,53.2368,53.3327,78240.0
2022-12-27 12:20:00,55.56,55.56,55.44,55.48,84700.0,53.3135,53.3135,53.1984,53.2368,84700.0
2022-12-27 12:30:00,55.49,55.55,55.49,55.54,59180.0,53.2464,53.3039,53.2464,53.2943,59180.0
2022-12-27 12:40:00,55.53,55.55,55.41,55.45,99380.0,53.2847,53.3039,53.1696,53.208,99380.0
2022-12-27 12:50:00,55.48,55.61,55.48,55.58,134530.0,53.2368,53.3615,53.2368,53.3327,134530.0
2022-12-27 13:00:00,55.59,55.69,55.58,55.68,128510.0,53.3423,53.4383,53.3327,53.4287,128510.0
2022-12-27 13:10:00,55.67,55.73,55.66,55.72,96040.0,53.4191,53.4767,53.4095,53.4671,96040.0
2022-12-27 13:20:00,55.71,55.74,55.66,55.66,114070.0,53.4575,53.4863,53.4095,53.4095,114070.0
2022-12-27 13:30:00,55.61,55.68,55.59,55.67,88710.0,53.3615,53.4287,53.3423,53.4191,88710.0
2022-12-27 13:40:00,55.67,55.7,55.55,55.64,136660.0,53.4191,53.4479,53.3039,53.3903,136660.0
2022-12-27 13:50:00,55.65,55.65,55.55,55.56,179890.0,53.3999,53.3999,53.3039,53.3135,179890.0
2022-12-27 14:00:00,55.57,55.73,55.55,55.65,157630.0,53.3231,53.4767,53.3039,53.3999,157630.0
2022-12-27 14:10:00,55.67,55.67,55.51,55.52,84860.0,53.4191,53.4191,53.2656,53.2752,84860.0
2022-12-27 14:20:00,55.51,55.56,55.46,55.52,137060.0,53.2656,53.3135,53.2176,53.2752,137060.0
2022-12-27 14:30:00,55.52,55.57,55.47,55.5,80250.0,53.2752,53.3231,53.2272,53.256,80250.0
2022-12-27 14:40:00,55.48,55.57,55.45,55.57,83340.0,53.2368,53.3231,53.208,53.3231,83340.0
2022-12-27 14:50:00,55.57,55.63,55.48,55.54,117100.0,53.3231,53.3807,53.2368,53.2943,117100.0
2022-12-27 15:00:00,55.52,55.65,55.49,55.63,138640.0,53.2752,53.3999,53.2464,53.3807,138640.0
2022-12-27 15:10:00,55.62,55.75,55.61,55.67,170290.0,53.3711,53.4959,53.3615,53.4191,170290.0
2022-12-27 15:20:00,55.66,55.77,55.65,55.74,119880.0,53.4095,53.515,53.3999,53.4863,119880.0
2022-12-27 15:30:00,55.76,55.8,55.71,55.77,152730.0,53.5054,53.5438,53.4575,53.515,152730.0
2022-12-27 15:40:00,55.76,55.76,55.62,55.67,171630.0,53.5054,53.5054,53.3711,53.4191,171630.0
2022-12-27 15:50:00,55.62,55.68,55.31,55.33,1208980.0,53.3711,53.4287,53.0736,53.0928,1208980.0
2022-12-28 09:30:00,55.16,55.73,55.12,55.58,375870.0,52.9297,53.4767,52.8913,53.3327,375870.0
2022-12-28 09:40:00,55.63,55.78,55.59,55.73,113610.0,53.3807,53.5246,53.3423,53.4767,113610.0
2022-12-28 09:50:00,55.77,55.77,55.47,55.58,68620.0,53.515,53.515,53.2272,53.3327,68620.0
2022-12-28 10:00:00,55.59,55.73,55.51,55.55,119350.0,53.3423,53.4767,53.2656,53.3039,119350.0
2022-12-28 10:10:00,55.53,55.64,55.46,55.64,119990.0,53.2847,53.3903,53.2176,53.3903,119990.0
2022-12-28 10:20:00,55.63,55.65,55.29,55.35,104760.0,53.3807,53.3999,53.0545,53.112,104760.0
2022-12-28 10:30:00,55.35,55.48,55.29,55.31,172100.0,53.112,53.2368,53.0545,53.0736,172100.0
2022-12-28 10:40:00,55.32,55.39,55.23,55.26,64800.0,53.0832,53.1504,52.9969,53.0257,64800.0
2022-12-28 10:50:00,55.25,55.25,55.0,55.02,157550.0,53.0161,53.0161,52.7762,52.7954,157550.0
2022-12-28 11:00:00,54.99,55.05,54.82,54.82,126110.0,52.7666,52.8242,52.6035,52.6035,126110.0
2022-12-28 11:10:00,54.89,54.94,54.77,54.93,70780.0,52.6706,52.7186,52.5555,52.709,70780.0
2022-12-28 11:20:00,54.96,55.0,54.91,54.91,52840.0,52.7378,52.7762,52.6898,52.6898,52840.0
2022-12-28 11:30:00,54.94,54.95,54.83,54.89,53660.0,52.7186,52.7282,52.613,52.6706,53660.0
2022-12-28 11:40:00,54.9,55.06,54.85,54.85,118890.0,52.6802,52.8337,52.6322,52.6322,118890.0
2022-12-28 11:50:00,54.87,54.89,54.8,54.82,56690.0,52.6514,52.6706,52.5843,52.6035,56690.0
2022-12-28 12:00:00,54.8,54.85,54.72,54.77,107940.0,52.5843,52.6322,52.5075,52.5555,107940.0
2022-12-28 12:10:00,54.81,54.81,54.67,54.69,105440.0,52.5939,52.5939,52.4595,52.4787,105440.0
2022-12-28 12:20:00,54.68,54.83,54.65,54.83,92030.0,52.4691,52.613,52.4403,52.613,92030.0
2022-12-28 12:30:00,54.86,54.92,54.81,54.81,69650.0,52.6418,52.6994,52.5939,52.5939,69650.0
2022-12-28 12:40:00,54.85,54.98,54.81,54.94,52830.0,52.6322,52.757,52.5939,52.7186,52830.0
2022-12-28 12:50:00,54.93,55.02,54.87,54.97,62060.0,52.709,52.7954,52.6514,52.7474,62060.0
2022-12-28 13:00:00,54.98,55.07,54.95,55.07,118230.0,52.757,52.8433,52.7282,52.8433,118230.0
2022-12-28 13:10:00,55.08,55.14,54.95,54.95,93560.0,52.8529,52.9105,52.7282,52.7282,93560.0
2022-12-28 13:20:00,54.96,54.98,54.86,54.9,51370.0,52.7378,52.757,52.6418,52.6802,51370.0
2022-12-28 13:30:00,54.91,54.91,54.79,54.79,44770.0,52.6898,52.6898,52.5747,52.5747,44770.0
2022-12-28 13:40:00,54.8,54.86,54.79,54.81,77020.0,52.5843,52.6418,52.5747,52.5939,77020.0
2022-12-28 13:50:00,54.8,54.85,54.74,54.8,70330.0,52.5843,52.6322,52.5267,52.5843,70330.0
2022-12-28 14:00:00,54.78,54.83,54.67,54.67,91540.0,52.5651,52.613,52.4595,52.4595,91540.0
2022-12-28 14:10:00,54.67,54.69,54.61,54.68,144300.0,52.4595,52.4787,52.4019,52.4691,144300.0
2022-12-28 14:20:00,54.67,54.68,54.53,54.6,135300.0,52.4595,52.4691,52.3252,52.3923,135300.0
2022-12-28 14:30:00,54.59,54.67,54.5,54.52,151580.0,52.3828,52.4595,52.2964,52.3156,151580.0
2022-12-28 14:40:00,54.51,54.67,54.51,54.6,69090.0,52.306,52.4595,52.306,52.3923,69090.0
2022-12-28 14:50:00,54.56,54.56,54.48,54.5,105580.0,52.354,52.354,52.2772,52.2964,105580.0
2022-12-28 15:00:00,54.5,54.52,54.38,54.39,163240.0,52.2964,52.3156,52.1812,52.1908,163240.0
2022-12-28 15:10:00,54.4,54.45,54.25,54.41,235560.0,52.2004,52.2484,52.0565,52.21,235560.0
2022-12-28 15:20:00,54.43,54.51,54.38,54.43,218400.0,52.2292,52.306,52.1812,52.2292,218400.0
2022-12-28 15:30:00,54.44,54.51,54.42,54.51,258210.0,52.2388,52.306,52.2196,52.306,258210.0
2022-12-28 15:40:00,54.51,54.58,54.42,54.57,219340.0,52.306,52.3732,52.2196,52.3636,219340.0
2022-12-28 15:50:00,54.59,54.6,54.45,54.49,763850.0,52.3828,52.3923,52.2484,52.2868,763850.0
2022-12-29 09:30:00,55.29,55.54,55.05,55.46,417280.0,53.0545,53.2943,52.8242,53.2176,417280.0
2022-12-29 09:40:00,55.51,55.78,55.5,55.78,101860.0,53.2656,53.5246,53.256,53.5246,101860.0
2022-12-29 09:50:00,55.77,55.95,55.66,55.92,156050.0,53.515,53.6878,53.4095,53.659,156050.0
2022-12-29 10:00:00,55.92,56.01,55.8,56.01,307970.0,53.659,53.7453,53.5438,53.7453,307970.0
2022-12-29 10:10:00,55.98,56.07,55.91,56.05,186230.0,53.7166,53.8029,53.6494,53.7837,186230.0
2022-12-29 10:20:00,56.07,56.11,56.02,56.07,132890.0,53.8029,53.8413,53.7549,53.8029,132890.0
2022-12-29 10:30:00,56.06,56.25,56.06,56.2,224680.0,53.7933,53.9756,53.7933,53.9277,224680.0
2022-12-29 10:40:00,56.2,56.26,56.08,56.11,157350.0,53.9277,53.9852,53.8125,53.8413,157350.0
2022-12-29 10:50:00,56.1,56.15,56.02,56.08,106490.0,53.8317,53.8797,53.7549,53.8125,106490.0
2022-12-29 11:00:00,56.05,56.07,55.92,55.92,91090.0,53.7837,53.8029,53.659,53.659,91090.0
2022-12-29 11:10:00,55.9,56.02,55.84,55.98,93260.0,53.6398,53.7549,53.5822,53.7166,93260.0
2022-12-29 11:20:00,55.98,56.1,55.96,56.09,110060.0,53.7166,53.8317,53.6974,53.8221,110060.0
2022-12-29 11:30:00,56.07,56.18,56.06,56.08,111210.0,53.8029,53.9085,53.7933,53.8125,111210.0
2022-12-29 11:40:00,56.07,56.09,55.98,56.07,124030.0,53.8029,53.8221,53.7166,53.8029,124030.0
2022-12-29 11:50:00,56.06,56.12,56.03,56.04,101630.0,53.7933,53.8509,53.7645,53.7741,101630.0
2022-12-29 12:00:00,56.03,56.04,55.89,55.96,107030.0,53.7645,53.7741,53.6302,53.6974,107030.0
2022-12-29 12:10:00,55.96,56.01,55.89,55.99,55470.0,53.6974,53.7453,53.6302,53.7261,55470.0
2022-12-29 12:20:00,55.96,55.96,55.87,55.91,43500.0,53.6974,53.6974,53.611,53.6494,43500.0
2022-12-29 12:30:00,55.93,55.93,55.85,55.87,42270.0,53.6686,53.6686,53.5918,53.611,42270.0
2022-12-29 12:40:00,55.89,55.97,55.87,55.96,65760.0,53.6302,53.707,53.611,53.6974,65760.0
2022-12-29 12:50:00,55.97,56.04,55.94,55.98,146530.0,53.707,53.7741,53.6782,53.7166,146530.0
2022-12-29 13:00:00,55.98,56.0,55.85,55.91,75150.0,53.7166,53.7357,53.5918,53.6494,75150.0
2022-12-29 13:10:00,55.89,55.99,55.89,55.96,95540.0,53.6302,53.7261,53.6302,53.6974,95540.0
2022-12-29 13:20:00,55.95,55.99,55.88,55.97,61620.0,53.6878,53.7261,53.6206,53.707,61620.0
2022-12-29 13:30:00,55.94,55.99,55.92,55.95,100520.0,53.6782,53.7261,53.659,53.6878,100520.0
2022-12-29 13:40:00,55.94,55.95,55.85,55.86,149530.0,53.6782,53.6878,53.5918,53.6014,149530.0
2022-12-29 13:50:00,55.86,55.88,55.83,55.87,85720.0,53.6014,53.6206,53.5726,53.611,85720.0
2022-12-29 14:00:00,55.88,55.91,55.75,55.77,215300.0,53.6206,53.6494,53.4959,53.515,215300.0
2022-12-29 14:10:00,55.77,55.8,55.71,55.78,219790.0,53.515,53.5438,53.4575,53.5246,219790.0
2022-12-29 14:20:00,55.77,55.79,55.69,55.69,114190.0,53.515,53.5342,53.4383,53.4383,114190.0
2022-12-29 14:30:00,55.69,55.7,55.59,55.63,137770.0,53.4383,53.4479,53.3423,53.3807,137770.0
2022-12-29 14:40:00,55.62,55.7,55.62,55.7,81570.0,53.3711,53.4479,53.3711,53.4479,81570.0
2022-12-29 14:50:00,55.7,55.71,55.65,55.71,75610.0,53.4479,53.4575,53.3999,53.4575,75610.0
2022-12-29 15:00:00,55.69,55.79,55.68,55.72,124810.0,53.4383,53.5342,53.4287,53.4671,124810.0
2022-12-29 15:10:00,55.73,55.76,55.66,55.7,191170.0,53.4767,53.5054,53.4095,53.4479,191170.0
2022-12-29 15:20:00,55.7,55.84,55.7,55.79,161640.0,53.4479,53.5822,53.4479,53.5342,161640.0
2022-12-29 15:30:00,55.78,55.91,55.78,55.85,188600.0,53.5246,53.6494,53.5246,53.5918,188600.0
2022-12-29 15:40:00,55.84,56.0,55.83,55.93,305740.0,53.5822,53.7357,53.5726,53.6686,305740.0
2022-12-29 15:50:00,55.92,56.04,55.72,55.78,1097450.0,53.659,53.7741,53.4671,53.5246,1097450.0
2022-12-30 09:30:00,55.25,55.5,55.03,55.2,406840.0,53.0161,53.256,52.805,52.9681,406840.0
2022-12-30 09:40:00,55.14,55.16,54.8,54.92,210020.0,52.9105,52.9297,52.5843,52.6994,210020.0
2022-12-30 09:50:00,54.93,55.18,54.89,55.18,142120.0,52.709,52.9489,52.6706,52.9489,142120.0
2022-12-30 10:00:00,55.16,55.19,55.0,55.03,84610.0,52.9297,52.9585,52.7762,52.805,84610.0
2022-12-30 10:10:00,55.0,55.29,55.0,55.29,97820.0,52.7762,53.0545,52.7762,53.0545,97820.0
2022-12-30 10:20:00,55.3,55.32,55.22,55.22,86440.0,53.064,53.0832,52.9873,52.9873,86440.0
2022-12-30 10:30:00,55.21,55.28,55.16,55.25,97430.0,52.9777,53.0449,52.9297,53.0161,97430.0
2022-12-30 10:40:00,55.23,55.45,55.15,55.45,57340.0,52.9969,53.208,52.9201,53.208,57340.0
2022-12-30 10:50:00,55.42,55.42,55.22,55.27,41440.0,53.1792,53.1792,52.9873,53.0353,41440.0
2022-12-30 11:00:00,55.26,55.33,55.24,55.33,28230.0,53.0257,53.0928,53.0065,53.0928,28230.0
2022-12-30 11:10:00,55.35,55.35,55.15,55.18,53650.0,53.112,53.112,52.9201,52.9489,53650.0
2022-12-30 11:20:00,55.18,55.24,55.15,55.23,43150.0,52.9489,53.0065,52.9201,52.9969,43150.0
2022-12-30 11:30:00,55.22,55.41,55.2,55.39,71850.0,52.9873,53.1696,52.9681,53.1504,71850.0
2022-12-30 11:40:00,55.4,55.4,55.3,55.34,54550.0,53.16,53.16,53.064,53.1024,54550.0
2022-12-30 11:50:00,55.34,55.42,55.3,55.4,47640.0,53.1024,53.1792,53.064,53.16,47640.0
2022-12-30 12:00:00,55.41,55.41,55.33,55.39,39770.0,53.1696,53.1696,53.0928,53.1504,39770.0
2022-12-30 12:10:00,55.4,55.46,55.38,55.41,61240.0,53.16,53.2176,53.1408,53.1696,61240.0
2022-12-30 12:20:00,55.41,55.48,55.4,55.43,100030.0,53.1696,53.2368,53.16,53.1888,100030.0
2022-12-30 12:30:00,55.43,55.53,55.4,55.48,78930.0,53.1888,53.2847,53.16,53.2368,78930.0
2022-12-30 12:40:00,55.45,55.51,55.42,55.51,47060.0,53.208,53.2656,53.1792,53.2656,47060.0
2022-12-30 12:50:00,55.52,55.56,55.43,55.56,62710.0,53.2752,53.3135,53.1888,53.3135,62710.0
2022-12-30 13:00:00,55.54,55.54,55.43,55.43,52940.0,53.2943,53.2943,53.1888,53.1888,52940.0
2022-12-30 13:10:00,55.46,55.48,55.35,55.35,38490.0,53.2176,53.2368,53.112,53.112,38490.0
2022-12-30 13:20:00,55.3,55.31,55.2,55.3,86260.0,53.064,53.0736,52.9681,53.064,86260.0
2022-12-30 13:30:00,55.3,55.41,55.3,55.36,60350.0,53.064,53.1696,53.064,53.1216,60350.0
2022-12-30 13:40:00,55.36,55.38,55.32,55.37,124880.0,53.1216,53.1408,53.0832,53.1312,124880.0
2022-12-30 13:50:00,55.33,55.38,55.31,55.35,51220.0,53.0928,53.1408,53.0736,53.112,51220.0
2022-12-30 14:00:00,55.33,55.34,55.25,55.27,167160.0,53.0928,53.1024,53.0161,53.0353,167160.0
2022-12-30 14:10:00,55.25,55.25,55.16,55.22,133220.0,53.0161,53.0161,52.9297,52.9873,133220.0
2022-12-30 14:20:00,55.22,55.33,55.2,55.3,121590.0,52.9873,53.0928,52.9681,53.064,121590.0
2022-12-30 14:30:00,55.3,55.39,55.3,55.39,96560.0,53.064,53.1504,53.064,53.1504,96560.0
2022-12-30 14:40:00,55.37,55.38,55.27,55.27,68520.0,53.1312,53.1408,53.0353,53.0353,68520.0
2022-12-30 14:50:00,55.27,55.4,55.27,55.37,103430.0,53.0353,53.16,53.0353,53.1312,103430.0
2022-12-30 15:00:00,55.4,55.51,55.39,55.49,133770.0,53.16,53.2656,53.1504,53.2464,133770.0
2022-12-30 15:10:00,55.48,55.64,55.48,55.54,167580.0,53.2368,53.3903,53.2368,53.2943,167580.0
2022-12-30 15:20:00,55.54,55.57,55.47,55.52,106740.0,53.2943,53.3231,53.2272,53.2752,106740.0
2022-12-30 15:30:00,55.52,55.62,55.51,55.6,200560.0,53.2752,53.3711,53.2656,53.3519,200560.0
2022-12-30 15:40:00,55.62,55.73,55.58,55.73,239470.0,53.3711,53.4767,53.3327,53.4767,239470.0
2022-12-30 15:50:00,55.72,55.96,55.72,55.92,1036410.0,53.4671,53.6974,53.4671,53.659,1036410.0
2023-01-03 09:30:00,56.34,56.76,56.29,56.51,586560.0,54.062,54.465,54.014,54.2251,586560.0
2023-01-03 09:40:00,56.5,56.64,55.92,56.13,254080.0,54.2155,54.3499,53.659,53.8605,254080.0
2023-01-03 09:50:00,56.04,56.13,55.86,55.92,133530.0,53.7741,53.8605,53.6014,53.659,133530.0
2023-01-03 10:00:00,55.96,56.14,55.96,56.07,251170.0,53.6974,53.8701,53.6974,53.8029,251170.0
2023-01-03 10:10:00,56.07,56.07,55.77,55.77,252090.0,53.8029,53.8029,53.515,53.515,252090.0
2023-01-03 10:20:00,55.74,55.8,55.62,55.7,152480.0,53.4863,53.5438,53.3711,53.4479,152480.0
2023-01-03 10:30:00,55.71,55.71,55.52,55.62,160440.0,53.4575,53.4575,53.2752,53.3711,160440.0
2023-01-03 10:40:00,55.63,55.69,55.55,55.64,125240.0,53.3807,53.4383,53.3039,53.3903,125240.0
2023-01-03 10:50:00,55.61,55.78,55.55,55.77,165410.0,53.3615,53.5246,53.3039,53.515,165410.0
2023-01-03 11:00:00,55.79,55.82,55.5,55.51,120370.0,53.5342,53.563,53.256,53.2656,120370.0
2023-01-03 11:10:00,55.46,55.54,55.44,55.5,109950.0,53.2176,53.2943,53.1984,53.256,109950.0
2023-01-03 11:20:00,55.5,55.6,55.46,55.57,203350.0,53.256,53.3519,53.2176,53.3231,203350.0
2023-01-03 11:30:00,55.53,55.55,55.35,55.49,66280.0,53.2847,53.3039,53.112,53.2464,66280.0
2023-01-03 11:40:00,55.49,55.5,55.31,55.39,115070.0,53.2464,53.256,53.0736,53.1504,115070.0
2023-01-03 11:50:00,55.37,55.39,55.26,55.27,171480.0,53.1312,53.1504,53.0257,53.0353,171480.0
2023-01-03 12:00:00,55.27,55.38,55.22,55.37,199310.0,53.0353,53.1408,52.9873,53.1312,199310.0
2023-01-03 12:10:00,55.35,55.44,55.33,55.42,67370.0,53.112,53.1984,53.0928,53.1792,67370.0
2023-01-03 12:20:00,55.42,55.44,55.25,55.34,123550.0,53.1792,53.1984,53.0161,53.1024,123550.0
2023-01-03 12:30:00,55.34,55.48,55.33,55.35,253770.0,53.1024,53.2368,53.0928,53.112,253770.0
2023-01-03 12:40:00,55.35,55.36,55.15,55.15,138780.0,53.112,53.1216,52.9201,52.9201,138780.0
2023-01-03 12:50:00,55.17,55.25,55.11,55.2,170280.0,52.9393,53.0161,52.8817,52.9681,170280.0
2023-01-03 13:00:00,55.19,55.21,55.11,55.14,108650.0,52.9585,52.9777,52.8817,52.9105,108650.0
2023-01-03 13:10:00,55.16,55.21,55.08,55.1,108760.0,52.9297,52.9777,52.8529,52.8721,108760.0
2023-01-03 13:20:00,55.11,55.4,55.1,55.37,94510.0,52.8817,53.16,52.8721,53.1312,94510.0
2023-01-03 13:30:00,55.34,55.41,55.29,55.29,85610.0,53.1024,53.1696,53.0545,53.0545,85610.0
2023-01-03 13:40:00,55.3,55.39,55.29,55.31,81830.0,53.064,53.1504,53.0545,53.0736,81830.0
2023-01-03 13:50:00,55.31,55.4,55.27,55.35,137810.0,53.0736,53.16,53.0353,53.112,137810.0
2023-01-03 14:00:00,55.37,55.39,55.25,55.3,119260.0,53.1312,53.1504,53.0161,53.064,119260.0
2023-01-03 14:10:00,55.28,55.3,55.15,55.28,95140.0,53.0449,53.064,52.9201,53.0449,95140.0
2023-01-03 14:20:00,55.27,55.3,55.23,55.23,57180.0,53.0353,53.064,52.9969,52.9969,57180.0
2023-01-03 14:30:00,55.24,55.24,55.12,55.19,55990.0,53.0065,53.0065,52.8913,52.9585,55990.0
2023-01-03 14:40:00,55.2,55.52,55.2,55.45,195100.0,52.9681,53.2752,52.9681,53.208,195100.0
2023-01-03 14:50:00,55.45,55.47,55.35,55.41,224330.0,53.208,53.2272,53.112,53.1696,224330.0
2023-01-03 15:00:00,55.41,55.48,55.33,55.4,222540.0,53.1696,53.2368,53.0928,53.16,222540.0
2023-01-03 15:10:00,55.41,55.69,55.4,55.58,279380.0,53.1696,53.4383,53.16,53.3327,279380.0
2023-01-03 15:20:00,55.56,55.56,55.42,55.46,128020.0,53.3135,53.3135,53.1792,53.2176,128020.0
2023-01-03 15:30:00,55.46,55.59,55.46,55.5,185400.0,53.2176,53.3423,53.2176,53.256,185400.0
2023-01-03 15:40:00,55.5,55.57,55.45,55.51,318810.0,53.256,53.3231,53.208,53.2656,318810.0
2023-01-03 15:50:00,55.5,55.56,55.28,55.32,1279170.0,53.256,53.3135,53.0449,53.0832,1279170.0
2023-01-04 09:30:00,56.3,56.82,56.13,56.65,538890.0,54.0236,54.5226,53.8605,54.3595,538890.0
2023-01-04 09:40:00,56.71,56.78,56.29,56.36,188780.0,54.417,54.4842,54.014,54.0812,188780.0
2023-01-04 09:50:00,56.38,56.44,56.28,56.4,113530.0,54.1004,54.158,54.0044,54.1196,113530.0
2023-01-04 10:00:00,56.33,56.41,55.87,55.89,198670.0,54.0524,54.1292,53.611,53.6302,198670.0
2023-01-04 10:10:00,55.92,56.01,55.76,55.98,126610.0,53.659,53.7453,53.5054,53.7166,126610.0
2023-01-04 10:20:00,56.03,56.07,55.78,55.98,100260.0,53.7645,53.8029,53.5246,53.7166,100260.0
2023-01-04 10:30:00,55.99,55.99,55.71,55.78,337320.0,53.7261,53.7261,53.4575,53.5246,337320.0
2023-01-04 10:40:00,55.77,56.07,55.73,56.02,45660.0,53.515,53.8029,53.4767,53.7549,45660.0
2023-01-04 10:50:00,55.96,55.99,55.85,55.98,152140.0,53.6974,53.7261,53.5918,53.7166,152140.0
2023-01-04 11:00:00,56.01,56.01,55.87,55.98,44540.0,53.7453,53.7453,53.611,53.7166,44540.0
2023-01-04 11:10:00,55.99,56.09,55.96,56.04,78260.0,53.7261,53.8221,53.6974,53.7741,78260.0
2023-01-04 11:20:00,56.01,56.09,55.96,56.04,75430.0,53.7453,53.8221,53.6974,53.7741,75430.0
2023-01-04 11:30:00,56.08,56.37,56.08,56.34,201440.0,53.8125,54.0908,53.8125,54.062,201440.0
2023-01-04 11:40:00,56.34,56.37,56.25,56.29,103870.0,54.062,54.0908,53.9756,54.014,103870.0
2023-01-04 11:50:00,56.29,56.39,56.26,56.32,161450.0,54.014,54.11,53.9852,54.0428,161450.0
2023-01-04 12:00:00,56.31,56.37,56.18,56.19,61930.0,54.0332,54.0908,53.9085,53.9181,61930.0
2023-01-04 12:10:00,56.17,56.23,56.16,56.18,60500.0,53.8989,53.9564,53.8893,53.9085,60500.0
2023-01-04 12:20:00,56.19,56.25,56.16,56.17,46540.0,53.9181,53.9756,53.8893,53.8989,46540.0
2023-01-04 12:30:00,56.17,56.26,56.17,56.23,68210.0,53.8989,53.9852,53.8989,53.9564,68210.0
2023-01-04 12:40:00,56.24,56.31,56.23,56.23,59080.0,53.966,54.0332,53.9564,53.9564,59080.0
2023-01-04 12:50:00,56.22,56.22,56.0,56.02,87210.0,53.9468,53.9468,53.7357,53.7549,87210.0
2023-01-04 13:00:00,56.04,56.07,55.93,56.05,44030.0,53.7741,53.8029,53.6686,53.7837,44030.0
2023-01-04 13:10:00,56.05,56.22,56.05,56.22,103390.0,53.7837,53.9468,53.7837,53.9468,103390.0
2023-01-04 13:20:00,56.23,56.29,56.22,56.25,74160.0,53.9564,54.014,53.9468,53.9756,74160.0
2023-01-04 13:30:00,56.25,56.36,56.25,56.34,161610.0,53.9756,54.0812,53.9756,54.062,161610.0
2023-01-04 13:40:00,56.35,56.37,56.29,56.33,175730.0,54.0716,54.0908,54.014,54.0524,175730.0
2023-01-04 13:50:00,56.32,56.35,56.16,56.22,62930.0,54.0428,54.0716,53.8893,53.9468,62930.0
2023-01-04 14:00:00,56.17,56.42,55.9,55.92,190940.0,53.8989,54.1388,53.6398,53.659,190940.0
2023-01-04 14:10:00,55.94,56.25,55.85,56.22,91130.0,53.6782,53.9756,53.5918,53.9468,91130.0
2023-01-04 14:20:00,56.2,56.22,55.66,55.69,134330.0,53.9277,53.9468,53.4095,53.4383,134330.0
2023-01-04 14:30:00,55.68,55.82,55.63,55.74,65840.0,53.4287,53.563,53.3807,53.4863,65840.0
2023-01-04 14:40:00,55.71,55.9,55.68,55.82,75750.0,53.4575,53.6398,53.4287,53.563,75750.0
2023-01-04 14:50:00,55.78,56.03,55.74,56.03,95310.0,53.5246,53.7645,53.4863,53.7645,95310.0
2023-01-04 15:00:00,56.04,56.15,55.94,56.0,75690.0,53.7741,53.8797,53.6782,53.7357,75690.0
2023-01-04 15:10:00,56.02,56.07,55.91,55.92,112790.0,53.7549,53.8029,53.6494,53.659,112790.0
2023-01-04 15:20:00,55.94,55.96,55.78,55.88,143030.0,53.6782,53.6974,53.5246,53.6206,143030.0
2023-01-04 15:30:00,55.85,55.86,55.64,55.72,192790.0,53.5918,53.6014,53.3903,53.4671,192790.0
2023-01-04 15:40:00,55.7,55.73,55.6,55.73,249510.0,53.4479,53.4767,53.3519,53.4767,249510.0
2023-01-04 15:50:00,55.74,56.14,55.71,56.04,1088840.0,53.4863,53.8701,53.4575,53.7741,1088840.0
2023-01-05 09:30:00,55.57,55.84,55.51,55.52,353930.0,53.3231,53.5822,53.2656,53.2752,353930.0
2023-01-05 09:40:00,55.52,55.52,55.11,55.15,297500.0,53.2752,53.2752,52.8817,52.9201,297500.0
2023-01-05 09:50:00,55.18,55.49,55.18,55.45,163270.0,52.9489,53.2464,52.9489,53.208,163270.0
2023-01-05 10:00:00,55.42,55.69,55.32,55.45,122900.0,53.1792,53.4383,53.0832,53.208,122900.0
2023-01-05 10:10:00,55.45,55.61,55.28,55.34,115620.0,53.208,53.3615,53.0449,53.1024,115620.0
2023-01-05 10:20:00,55.35,55.46,55.2,55.4,109810.0,53.112,53.2176,52.9681,53.16,109810.0
2023-01-05 10:30:00,55.41,55.55,55.34,55.55,111960.0,53.1696,53.3039,53.1024,53.3039,111960.0
2023-01-05 10:40:00,55.55,55.66,55.46,55.58,99990.0,53.3039,53.4095,53.2176,53.3327,99990.0
2023-01-05 10:50:00,55.6,55.6,55.4,55.44,173430.0,53.3519,53.3519,53.16,53.1984,173430.0
2023-01-05 11:00:00,55.45,55.52,55.39,55.48,83280.0,53.208,53.2752,53.1504,53.2368,83280.0
2023-01-05 11:10:00,55.48,55.62,55.46,55.48,63330.0,53.2368,53.3711,53.2176,53.2368,63330.0
2023-01-05 11:20:00,55.46,55.53,55.37,55.53,98770.0,53.2176,53.2847,53.1312,53.2847,98770.0
2023-01-05 11:30:00,55.53,55.64,55.51,55.57,231620.0,53.2847,53.3903,53.2656,53.3231,231620.0
2023-01-05 11:40:00,55.61,55.75,55.56,55.65,35000.0,53.3615,53.4959,53.3135,53.3999,35000.0
2023-01-05 11:50:00,55.64,55.65,55.52,55.52,57160.0,53.3903,53.3999,53.2752,53.2752,57160.0
2023-01-05 12:00:00,55.52,55.69,55.51,55.62,49410.0,53.2752,53.4383,53.2656,53.3711,49410.0
2023-01-05 12:10:00,55.63,55.63,55.45,55.47,103770.0,53.3807,53.3807,53.208,53.2272,103770.0
2023-01-05 12:20:00,55.44,55.63,55.44,55.62,52380.0,53.1984,53.3807,53.1984,53.3711,52380.0
2023-01-05 12:30:00,55.62,55.77,55.62,55.66,72160.0,53.3711,53.515,53.3711,53.4095,72160.0
2023-01-05 12:40:00,55.64,55.67,55.59,55.64,32690.0,53.3903,53.4191,53.3423,53.3903,32690.0
2023-01-05 12:50:00,55.65,55.68,55.6,55.63,48810.0,53.3999,53.4287,53.3519,53.3807,48810.0
2023-01-05 13:00:00,55.61,55.68,55.56,55.68,66170.0,53.3615,53.4287,53.3135,53.4287,66170.0
2023-01-05 13:10:00,55.64,55.65,55.51,55.56,37830.0,53.3903,53.3999,53.2656,53.3135,37830.0
2023-01-05 13:20:00,55.55,55.98,55.55,55.85,109520.0,53.3039,53.7166,53.3039,53.5918,109520.0
2023-01-05 13:30:00,55.85,55.98,55.76,55.82,82740.0,53.5918,53.7166,53.5054,53.563,82740.0
2023-01-05 13:40:00,55.84,55.86,55.64,55.64,80310.0,53.5822,53.6014,53.3903,53.3903,80310.0
2023-01-05 13:50:00,55.65,55.73,55.57,55.73,161150.0,53.3999,53.4767,53.3231,53.4767,161150.0
2023-01-05 14:00:00,55.73,55.84,55.7,55.84,111560.0,53.4767,53.5822,53.4479,53.5822,111560.0
2023-01-05 14:10:00,55.84,55.86,55.77,55.86,103260.0,53.5822,53.6014,53.515,53.6014,103260.0
2023-01-05 14:20:00,55.84,55.85,55.76,55.76,119020.0,53.5822,53.5918,53.5054,53.5054,119020.0
2023-01-05 14:30:00,55.74,55.93,55.74,55.9,96910.0,53.4863,53.6686,53.4863,53.6398,96910.0
2023-01-05 14:40:00,55.93,55.98,55.83,55.9,100640.0,53.6686,53.7166,53.5726,53.6398,100640.0
2023-01-05 14:50:00,55.92,55.94,55.8,55.82,121990.0,53.659,53.6782,53.5438,53.563,121990.0
2023-01-05 15:00:00,55.79,55.82,55.76,55.77,71180.0,53.5342,53.563,53.5054,53.515,71180.0
2023-01-05 15:10:00,55.78,55.83,55.72,55.78,93060.0,53.5246,53.5726,53.4671,53.5246,93060.0
2023-01-05 15:20:00,55.77,55.8,55.66,55.66,78890.0,53.515,53.5438,53.4095,53.4095,78890.0
2023-01-05 15:30:00,55.66,55.66,55.56,55.59,135440.0,53.4095,53.4095,53.3135,53.3423,135440.0
2023-01-05 15:40:00,55.58,55.6,55.52,55.59,232350.0,53.3327,53.3519,53.2752,53.3423,232350.0
2023-01-05 15:50:00,55.59,55.67,55.44,55.5,1177580.0,53.3423,53.4191,53.1984,53.256,1177580.0
2023-01-06 09:30:00,56.28,57.1,56.22,56.6,782610.0,54.0044,54.7913,53.9468,54.3115,782610.0
2023-01-06 09:40:00,56.66,56.76,56.43,56.64,424530.0,54.3691,54.465,54.1484,54.3499,424530.0
2023-01-06 09:50:00,56.68,57.08,56.6,56.77,509080.0,54.3882,54.7721,54.3115,54.4746,509080.0
2023-01-06 10:00:00,56.82,57.47,56.82,57.31,614800.0,54.5226,55.1463,54.5226,54.9928,614800.0
2023-01-06 10:10:00,57.34,57.49,57.26,57.39,332600.0,55.0216,55.1655,54.9448,55.0695,332600.0
2023-01-06 10:20:00,57.37,57.45,57.28,57.42,222520.0,55.0503,55.1271,54.964,55.0983,222520.0
2023-01-06 10:30:00,57.45,57.84,57.43,57.77,411720.0,55.1271,55.5013,55.1079,55.4342,411720.0
2023-01-06 10:40:00,57.81,57.97,57.73,57.95,311890.0,55.4726,55.6261,55.3958,55.6069,311890.0
2023-01-06 10:50:00,57.96,58.13,57.88,58.09,352040.0,55.6165,55.7796,55.5397,55.7412,352040.0
2023-01-06 11:00:00,58.14,58.23,58.06,58.17,278790.0,55.7892,55.8756,55.7125,55.818,278790.0
2023-01-06 11:10:00,58.19,58.2,58.02,58.14,318220.0,55.8372,55.8468,55.6741,55.7892,318220.0
2023-01-06 11:20:00,58.14,58.33,58.13,58.23,310120.0,55.7892,55.9715,55.7796,55.8756,310120.0
2023-01-06 11:30:00,58.25,58.47,58.12,58.47,423130.0,55.8948,56.1059,55.77,56.1059,423130.0
2023-01-06 11:40:00,58.45,58.46,58.3,58.41,265410.0,56.0867,56.0963,55.9427,56.0483,265410.0
2023-01-06 11:50:00,58.42,58.59,58.4,58.45,414040.0,56.0579,56.221,56.0387,56.0867,414040.0
2023-01-06 12:00:00,58.47,58.53,58.41,58.52,266870.0,56.1059,56.1634,56.0483,56.1539,266870.0
2023-01-06 12:10:00,58.52,58.55,58.46,58.51,174500.0,56.1539,56.1826,56.0963,56.1443,174500.0
2023-01-06 12:20:00,58.52,58.52,58.29,58.34,214820.0,56.1539,56.1539,55.9332,55.9811,214820.0
2023-01-06 12:30:00,58.3,58.34,58.2,58.27,303540.0,55.9427,55.9811,55.8468,55.914,303540.0
2023-01-06 12:40:00,58.3,58.37,58.22,58.36,179290.0,55.9427,56.0099,55.866,56.0003,179290.0
2023-01-06 12:50:00,58.34,58.36,58.26,58.35,180580.0,55.9811,56.0003,55.9044,55.9907,180580.0
2023-01-06 13:00:00,58.36,58.46,58.31,58.43,146040.0,56.0003,56.0963,55.9523,56.0675,146040.0
2023-01-06 13:10:00,58.42,58.53,58.42,58.44,200170.0,56.0579,56.1634,56.0579,56.0771,200170.0
2023-01-06 13:20:00,58.44,58.54,58.43,58.48,173150.0,56.0771,56.173,56.0675,56.1155,173150.0
2023-01-06 13:30:00,58.47,58.56,58.45,58.48,316250.0,56.1059,56.1922,56.0867,56.1155,316250.0
2023-01-06 13:40:00,58.48,58.52,58.41,58.45,160810.0,56.1155,56.1539,56.0483,56.0867,160810.0
2023-01-06 13:50:00,58.45,58.58,58.42,58.58,199840.0,56.0867,56.2114,56.0579,56.2114,199840.0
2023-01-06 14:00:00,58.59,58.65,58.53,58.59,221170.0,56.221,56.2786,56.1634,56.221,221170.0
2023-01-06 14:10:00,58.59,58.77,58.59,58.76,174850.0,56.221,56.3937,56.221,56.3841,174850.0
2023-01-06 14:20:00,58.75,58.85,58.73,58.75,283670.0,56.3746,56.4705,56.3554,56.3746,283670.0
2023-01-06 14:30:00,58.75,58.79,58.71,58.78,216030.0,56.3746,56.4129,56.3362,56.4033,216030.0
2023-01-06 14:40:00,58.78,58.79,58.67,58.75,127350.0,56.4033,56.4129,56.2978,56.3746,127350.0
2023-01-06 14:50:00,58.73,58.95,58.73,58.88,233310.0,56.3554,56.5665,56.3554,56.4993,233310.0
2023-01-06 15:00:00,58.91,59.05,58.88,59.03,303530.0,56.5281,56.6624,56.4993,56.6432,303530.0
2023-01-06 15:10:00,59.04,59.09,58.88,58.93,574700.0,56.6528,56.7008,56.4993,56.5473,574700.0
2023-01-06 15:20:00,58.91,58.99,58.85,58.95,709460.0,56.5281,56.6048,56.4705,56.5665,709460.0
2023-01-06 15:30:00,58.95,59.02,58.92,58.98,545990.0,56.5665,56.6336,56.5377,56.5953,545990.0
2023-01-06 15:40:00,58.97,59.1,58.93,58.93,719810.0,56.5857,56.7104,56.5473,56.5473,719810.0
2023-01-06 15:50:00,58.92,58.92,58.72,58.85,2244270.0,56.5377,56.5377,56.3458,56.4705,2244270.0
2023-01-09 09:30:00,59.23,59.39,58.93,59.06,602790.0,56.8351,56.9887,56.5473,56.672,602790.0
2023-01-09 09:40:00,59.09,59.69,59.04,59.67,572070.0,56.7008,57.2765,56.6528,57.2574,572070.0
2023-01-09 09:50:00,59.67,59.88,59.6,59.85,378770.0,57.2574,57.4589,57.1902,57.4301,378770.0
2023-01-09 10:00:00,59.87,59.97,59.62,59.65,447050.0,57.4493,57.5452,57.2094,57.2382,447050.0
2023-01-09 10:10:00,59.67,59.71,59.5,59.55,228380.0,57.2574,57.2957,57.0942,57.1422,228380.0
2023-01-09 10:20:00,59.58,59.65,59.47,59.6,212980.0,57.171,57.2382,57.0654,57.1902,212980.0
2023-01-09 10:30:00,59.59,59.8,59.54,59.71,244390.0,57.1806,57.3821,57.1326,57.2957,244390.0
2023-01-09 10:40:00,59.74,59.9,59.67,59.83,158760.0,57.3245,57.4781,57.2574,57.4109,158760.0
2023-01-09 10:50:00,59.85,59.86,59.7,59.71,275050.0,57.4301,57.4397,57.2861,57.2957,275050.0
2023-01-09 11:00:00,59.73,59.81,59.7,59.76,148150.0,57.3149,57.3917,57.2861,57.3437,148150.0
2023-01-09 11:10:00,59.79,59.93,59.76,59.92,139960.0,57.3725,57.5068,57.3437,57.4972,139960.0
2023-01-09 11:20:00,59.92,59.97,59.85,59.92,180350.0,57.4972,57.5452,57.4301,57.4972,180350.0
2023-01-09 11:30:00,59.93,59.98,59.92,59.95,181540.0,57.5068,57.5548,57.4972,57.526,181540.0
2023-01-09 11:40:00,59.96,60.01,59.94,59.97,406360.0,57.5356,57.5836,57.5164,57.5452,406360.0
2023-01-09 11:50:00,60.0,60.17,59.95,60.14,205900.0,57.574,57.7371,57.526,57.7083,205900.0
2023-01-09 12:00:00,60.13,60.14,59.95,59.96,175970.0,57.6988,57.7083,57.526,57.5356,175970.0
2023-01-09 12:10:00,59.98,60.08,59.93,59.96,162490.0,57.5548,57.6508,57.5068,57.5356,162490.0
2023-01-09 12:20:00,59.99,60.03,59.86,60.0,221910.0,57.5644,57.6028,57.4397,57.574,221910.0
2023-01-09 12:30:00,59.99,60.01,59.68,59.69,163190.0,57.5644,57.5836,57.2669,57.2765,163190.0
2023-01-09 12:40:00,59.66,59.67,59.57,59.61,183390.0,57.2478,57.2574,57.1614,57.1998,183390.0
2023-01-09 12:50:00,59.62,59.7,59.59,59.7,155590.0,57.2094,57.2861,57.1806,57.2861,155590.0
2023-01-09 13:00:00,59.7,59.72,59.55,59.6,142290.0,57.2861,57.3053,57.1422,57.1902,142290.0
2023-01-09 13:10:00,59.58,59.61,59.53,59.58,144250.0,57.171,57.1998,57.123,57.171,144250.0
2023-01-09 13:20:00,59.57,59.6,59.52,59.6,159470.0,57.1614,57.1902,57.1134,57.1902,159470.0
2023-01-09 13:30:00,59.59,59.67,59.4,59.49,189500.0,57.1806,57.2574,56.9983,57.0846,189500.0
2023-01-09 13:40:00,59.48,59.48,59.19,59.25,159180.0,57.075,57.075,56.7968,56.8543,159180.0
2023-01-09 13:50:00,59.25,59.4,59.24,59.4,85300.0,56.8543,56.9983,56.8447,56.9983,85300.0
2023-01-09 14:00:00,59.4,59.47,59.27,59.45,147690.0,56.9983,57.0654,56.8735,57.0462,147690.0
2023-01-09 14:10:00,59.49,59.57,59.4,59.56,227230.0,57.0846,57.1614,56.9983,57.1518,227230.0
2023-01-09 14:20:00,59.56,59.65,59.51,59.6,152740.0,57.1518,57.2382,57.1038,57.1902,152740.0
2023-01-09 14:30:00,59.6,59.66,59.55,59.63,176060.0,57.1902,57.2478,57.1422,57.219,176060.0
2023-01-09 14:40:00,59.63,59.63,59.46,59.49,132940.0,57.219,57.219,57.0558,57.0846,132940.0
2023-01-09 14:50:00,59.48,59.49,59.19,59.21,141420.0,57.075,57.0846,56.7968,56.816,141420.0
2023-01-09 15:00:00,59.17,59.28,59.16,59.21,165730.0,56.7776,56.8831,56.768,56.816,165730.0
2023-01-09 15:10:00,59.21,59.25,59.02,59.14,254900.0,56.816,56.8543,56.6336,56.7488,254900.0
2023-01-09 15:20:00,59.14,59.24,59.07,59.07,173500.0,56.7488,56.8447,56.6816,56.6816,173500.0
2023-01-09 15:30:00,59.07,59.1,58.9,59.01,307670.0,56.6816,56.7104,56.5185,56.624,307670.0
2023-01-09 15:40:00,58.99,59.1,58.9,58.93,349570.0,56.6048,56.7104,56.5185,56.5473,349570.0
2023-01-09 15:50:00,58.95,59.07,56.06,57.68,10183880.0,56.5665,56.6816,53.7933,55.3478,10183880.0
2023-01-10 09:30:00,57.2,57.4,56.26,56.31,2434620.0,54.8872,55.0791,53.9852,54.0332,2434620.0
2023-01-10 09:40:00,56.27,56.35,55.86,56.13,829360.0,53.9948,54.0716,53.6014,53.8605,829360.0
2023-01-10 09:50:00,56.12,56.23,55.82,55.91,1319530.0,53.8509,53.9564,53.563,53.6494,1319530.0
2023-01-10 10:00:00,55.92,56.05,55.67,55.84,997080.0,53.659,53.7837,53.4191,53.5822,997080.0
2023-01-10 10:10:00,55.82,56.13,55.71,55.93,913640.0,53.563,53.8605,53.4575,53.6686,913640.0
2023-01-10 10:20:00,55.94,56.31,55.93,56.0,546560.0,53.6782,54.0332,53.6686,53.7357,546560.0
2023-01-10 10:30:00,55.97,55.98,55.0,55.49,1341530.0,53.707,53.7166,52.7762,53.2464,1341530.0
2023-01-10 10:40:00,55.51,55.58,55.26,55.42,459240.0,53.2656,53.3327,53.0257,53.1792,459240.0
2023-01-10 10:50:00,55.46,55.88,55.46,55.82,291610.0,53.2176,53.6206,53.2176,53.563,291610.0
2023-01-10 11:00:00,55.81,55.85,55.62,55.62,280010.0,53.5534,53.5918,53.3711,53.3711,280010.0
2023-01-10 11:10:00,55.6,55.75,55.6,55.68,263830.0,53.3519,53.4959,53.3519,53.4287,263830.0
2023-01-10 11:20:00,55.7,55.79,55.64,55.68,311150.0,53.4479,53.5342,53.3903,53.4287,311150.0
2023-01-10 11:30:00,55.7,55.79,55.63,55.66,426230.0,53.4479,53.5342,53.3807,53.4095,426230.0
2023-01-10 11:40:00,55.67,55.76,55.63,55.72,235680.0,53.4191,53.5054,53.3807,53.4671,235680.0
2023-01-10 11:50:00,55.72,55.77,55.67,55.74,308230.0,53.4671,53.515,53.4191,53.4863,308230.0
2023-01-10 12:00:00,55.72,55.8,55.53,55.77,281130.0,53.4671,53.5438,53.2847,53.515,281130.0
2023-01-10 12:10:00,55.79,55.91,55.74,55.81,474710.0,53.5342,53.6494,53.4863,53.5534,474710.0
2023-01-10 12:20:00,55.78,55.82,55.71,55.8,176230.0,53.5246,53.563,53.4575,53.5438,176230.0
2023-01-10 12:30:00,55.78,55.9,55.75,55.89,170460.0,53.5246,53.6398,53.4959,53.6302,170460.0
2023-01-10 12:40:00,55.91,55.93,55.8,55.89,168330.0,53.6494,53.6686,53.5438,53.6302,168330.0
2023-01-10 12:50:00,55.89,55.91,55.79,55.87,226160.0,53.6302,53.6494,53.5342,53.611,226160.0
2023-01-10 13:00:00,55.86,56.01,55.81,55.95,378060.0,53.6014,53.7453,53.5534,53.6878,378060.0
2023-01-10 13:10:00,55.98,56.02,55.9,55.91,128300.0,53.7166,53.7549,53.6398,53.6494,128300.0
2023-01-10 13:20:00,55.92,56.07,55.87,56.05,165920.0,53.659,53.8029,53.611,53.7837,165920.0
2023-01-10 13:30:00,56.04,56.17,56.02,56.11,286950.0,53.7741,53.8989,53.7549,53.8413,286950.0
2023-01-10 13:40:00,56.12,56.16,56.06,56.16,198080.0,53.8509,53.8893,53.7933,53.8893,198080.0
2023-01-10 13:50:00,56.15,56.28,56.11,56.27,346060.0,53.8797,54.0044,53.8413,53.9948,346060.0
2023-01-10 14:00:00,56.27,57.0,56.27,56.89,1809780.0,53.9948,54.6953,53.9948,54.5898,1809780.0
2023-01-10 14:10:00,56.91,57.29,56.8,57.12,2365980.0,54.6089,54.9736,54.5034,54.8105,2365980.0
2023-01-10 14:20:00,57.12,57.39,57.02,57.15,972660.0,54.8105,55.0695,54.7145,54.8392,972660.0
2023-01-10 14:30:00,57.17,57.35,57.1,57.1,590700.0,54.8584,55.0312,54.7913,54.7913,590700.0
2023-01-10 14:40:00,57.11,57.13,56.91,56.99,445910.0,54.8009,54.8201,54.6089,54.6857,445910.0
2023-01-10 14:50:00,56.98,57.06,56.96,57.06,386940.0,54.6761,54.7529,54.6569,54.7529,386940.0
2023-01-10 15:00:00,57.1,57.1,56.9,57.07,293270.0,54.7913,54.7913,54.5994,54.7625,293270.0
2023-01-10 15:10:00,57.05,57.24,56.97,57.19,198550.0,54.7433,54.9256,54.6665,54.8776,198550.0
2023-01-10 15:20:00,57.17,57.32,57.16,57.3,249340.0,54.8584,55.0024,54.8488,54.9832,249340.0
2023-01-10 15:30:00,57.3,57.41,57.27,57.35,366200.0,54.9832,55.0887,54.9544,55.0312,366200.0
2023-01-10 15:40:00,57.36,57.43,57.31,57.31,383800.0,55.0408,55.1079,54.9928,54.9928,383800.0
2023-01-10 15:50:00,57.33,57.51,57.29,57.51,1375980.0,55.012,55.1847,54.9736,55.1847,1375980.0
2023-01-11 09:30:00,57.3,57.3,56.69,56.95,1000730.0,54.9832,54.9832,54.3978,54.6473,1000730.0
2023-01-11 09:40:00,56.92,57.03,56.87,56.92,353210.0,54.6185,54.7241,54.5706,54.6185,353210.0
2023-01-11 09:50:00,56.94,57.02,56.76,56.82,255170.0,54.6377,54.7145,54.465,54.5226,255170.0
2023-01-11 10:00:00,56.83,57.04,56.78,57.0,285410.0,54.5322,54.7337,54.4842,54.6953,285410.0
2023-01-11 10:10:00,57.02,57.21,56.98,57.16,285740.0,54.7145,54.8968,54.6761,54.8488,285740.0
2023-01-11 10:20:00,57.18,57.33,57.13,57.25,140050.0,54.868,55.012,54.8201,54.9352,140050.0
2023-01-11 10:30:00,57.25,57.25,56.93,56.97,238890.0,54.9352,54.9352,54.6281,54.6665,238890.0
2023-01-11 10:40:00,56.99,57.07,56.96,57.06,223970.0,54.6857,54.7625,54.6569,54.7529,223970.0
2023-01-11 10:50:00,57.04,57.05,56.83,56.87,163770.0,54.7337,54.7433,54.5322,54.5706,163770.0
2023-01-11 11:00:00,56.85,57.03,56.83,56.94,150590.0,54.5514,54.7241,54.5322,54.6377,150590.0
2023-01-11 11:10:00,56.94,57.18,56.93,57.17,152810.0,54.6377,54.868,54.6281,54.8584,152810.0
2023-01-11 11:20:00,57.16,57.24,57.15,57.24,167130.0,54.8488,54.9256,54.8392,54.9256,167130.0
2023-01-11 11:30:00,57.22,57.29,57.13,57.16,230370.0,54.9064,54.9736,54.8201,54.8488,230370.0
2023-01-11 11:40:00,57.15,57.25,57.07,57.25,258110.0,54.8392,54.9352,54.7625,54.9352,258110.0
2023-01-11 11:50:00,57.23,57.27,57.19,57.23,93860.0,54.916,54.9544,54.8776,54.916,93860.0
2023-01-11 12:00:00,57.23,57.36,57.21,57.31,189990.0,54.916,55.0408,54.8968,54.9928,189990.0
2023-01-11 12:10:00,57.32,57.5,57.32,57.45,275600.0,55.0024,55.1751,55.0024,55.1271,275600.0
2023-01-11 12:20:00,57.44,57.55,57.41,57.52,130210.0,55.1175,55.2231,55.0887,55.1943,130210.0
2023-01-11 12:30:00,57.52,57.6,57.34,57.34,389960.0,55.1943,55.271,55.0216,55.0216,389960.0
2023-01-11 12:40:00,57.34,57.37,57.27,57.29,88590.0,55.0216,55.0503,54.9544,54.9736,88590.0
2023-01-11 12:50:00,57.31,57.37,57.27,57.35,140010.0,54.9928,55.0503,54.9544,55.0312,140010.0
2023-01-11 13:00:00,57.35,57.52,57.35,57.52,195960.0,55.0312,55.1943,55.0312,55.1943,195960.0
2023-01-11 13:10:00,57.5,57.57,57.33,57.41,147530.0,55.1751,55.2423,55.012,55.0887,147530.0
2023-01-11 13:20:00,57.39,57.59,57.36,57.54,165990.0,55.0695,55.2615,55.0408,55.2135,165990.0
2023-01-11 13:30:00,57.55,57.63,57.54,57.59,202900.0,55.2231,55.2998,55.2135,55.2615,202900.0
2023-01-11 13:40:00,57.6,57.64,57.52,57.54,156530.0,55.271,55.3094,55.1943,55.2135,156530.0
2023-01-11 13:50:00,57.55,57.57,57.43,57.46,150640.0,55.2231,55.2423,55.1079,55.1367,150640.0
2023-01-11 14:00:00,57.46,57.49,57.41,57.47,175140.0,55.1367,55.1655,55.0887,55.1463,175140.0
2023-01-11 14:10:00,57.51,57.56,57.48,57.56,76600.0,55.1847,55.2327,55.1559,55.2327,76600.0
2023-01-11 14:20:00,57.57,57.58,57.47,57.47,116610.0,55.2423,55.2519,55.1463,55.1463,116610.0
2023-01-11 14:30:00,57.45,57.5,57.41,57.5,128870.0,55.1271,55.1751,55.0887,55.1751,128870.0
2023-01-11 14:40:00,57.49,57.52,57.44,57.46,192280.0,55.1655,55.1943,55.1175,55.1367,192280.0
2023-01-11 14:50:00,57.46,57.46,57.37,57.44,135760.0,55.1367,55.1367,55.0503,55.1175,135760.0
2023-01-11 15:00:00,57.43,57.5,57.42,57.44,213710.0,55.1079,55.1751,55.0983,55.1175,213710.0
2023-01-11 15:10:00,57.44,57.58,57.42,57.56,143390.0,55.1175,55.2519,55.0983,55.2327,143390.0
2023-01-11 15:20:00,57.58,57.59,57.52,57.56,208530.0,55.2519,55.2615,55.1943,55.2327,208530.0
2023-01-11 15:30:00,57.56,57.67,57.54,57.66,210350.0,55.2327,55.3382,55.2135,55.3286,210350.0
2023-01-11 15:40:00,57.65,57.67,57.57,57.64,313890.0,55.319,55.3382,55.2423,55.3094,313890.0
2023-01-11 15:50:00,57.63,57.83,57.57,57.83,1459910.0,55.2998,55.4918,55.2423,55.4918,1459910.0
2023-01-12 09:30:00,57.56,58.08,57.47,57.97,426030.0,55.2327,55.7316,55.1463,55.6261,426030.0
2023-01-12 09:40:00,58.0,58.09,57.44,57.51,246890.0,55.6549,55.7412,55.1175,55.1847,246890.0
2023-01-12 09:50:00,57.45,57.56,57.38,57.49,242440.0,55.1271,55.2327,55.0599,55.1655,242440.0
2023-01-12 10:00:00,57.47,57.89,57.47,57.69,202830.0,55.1463,55.5493,55.1463,55.3574,202830.0
2023-01-12 10:10:00,57.77,58.26,57.77,58.25,219210.0,55.4342,55.9044,55.4342,55.8948,219210.0
2023-01-12 10:20:00,58.22,58.37,58.09,58.14,149890.0,55.866,56.0099,55.7412,55.7892,149890.0
2023-01-12 10:30:00,58.15,58.34,58.09,58.33,121530.0,55.7988,55.9811,55.7412,55.9715,121530.0
2023-01-12 10:40:00,58.28,58.28,57.84,57.92,87070.0,55.9236,55.9236,55.5013,55.5781,87070.0
2023-01-12 10:50:00,57.94,58.28,57.9,58.06,103450.0,55.5973,55.9236,55.5589,55.7125,103450.0
2023-01-12 11:00:00,58.07,58.13,57.81,58.02,87000.0,55.722,55.7796,55.4726,55.6741,87000.0
2023-01-12 11:10:00,58.07,58.21,57.98,58.1,57540.0,55.722,55.8564,55.6357,55.7508,57540.0
2023-01-12 11:20:00,58.1,58.18,57.96,58.02,91130.0,55.7508,55.8276,55.6165,55.6741,91130.0
2023-01-12 11:30:00,58.05,58.1,57.88,58.04,107930.0,55.7029,55.7508,55.5397,55.6933,107930.0
2023-01-12 11:40:00,57.99,58.15,57.99,58.0,64000.0,55.6453,55.7988,55.6453,55.6549,64000.0
2023-01-12 11:50:00,57.99,58.22,57.97,58.22,60210.0,55.6453,55.866,55.6261,55.866,60210.0
2023-01-12 12:00:00,58.21,58.35,58.18,58.31,131370.0,55.8564,55.9907,55.8276,55.9523,131370.0
2023-01-12 12:10:00,58.33,58.45,58.29,58.34,135980.0,55.9715,56.0867,55.9332,55.9811,135980.0
2023-01-12 12:20:00,58.38,58.38,58.26,58.34,131190.0,56.0195,56.0195,55.9044,55.9811,131190.0
2023-01-12 12:30:00,58.35,58.43,58.31,58.4,54700.0,55.9907,56.0675,55.9523,56.0387,54700.0
2023-01-12 12:40:00,58.41,58.48,58.37,58.39,129500.0,56.0483,56.1155,56.0099,56.0291,129500.0
2023-01-12 12:50:00,58.43,58.51,58.4,58.43,150250.0,56.0675,56.1443,56.0387,56.0675,150250.0
2023-01-12 13:00:00,58.42,58.46,58.34,58.38,78560.0,56.0579,56.0963,55.9811,56.0195,78560.0
2023-01-12 13:10:00,58.33,58.44,58.32,58.38,87120.0,55.9715,56.0771,55.9619,56.0195,87120.0
2023-01-12 13:20:00,58.41,58.41,57.97,58.02,106660.0,56.0483,56.0483,55.6261,55.6741,106660.0
2023-01-12 13:30:00,57.94,58.21,57.86,58.16,213220.0,55.5973,55.8564,55.5205,55.8084,213220.0
2023-01-12 13:40:00,58.16,58.28,58.14,58.23,208450.0,55.8084,55.9236,55.7892,55.8756,208450.0
2023-01-12 13:50:00,58.22,58.38,58.2,58.36,147040.0,55.866,56.0195,55.8468,56.0003,147040.0
2023-01-12 14:00:00,58.36,58.4,58.21,58.21,85830.0,56.0003,56.0387,55.8564,55.8564,85830.0
2023-01-12 14:10:00,58.23,58.29,58.2,58.29,71870.0,55.8756,55.9332,55.8468,55.9332,71870.0
2023-01-12 14:20:00,58.27,58.29,58.16,58.22,53330.0,55.914,55.9332,55.8084,55.866,53330.0
2023-01-12 14:30:00,58.21,58.34,58.17,58.34,48640.0,55.8564,55.9811,55.818,55.9811,48640.0
2023-01-12 14:40:00,58.31,58.34,58.24,58.32,58930.0,55.9523,55.9811,55.8852,55.9619,58930.0
2023-01-12 14:50:00,58.28,58.3,58.2,58.3,58930.0,55.9236,55.9427,55.8468,55.9427,58930.0
2023-01-12 15:00:00,58.28,58.29,58.12,58.12,61130.0,55.9236,55.9332,55.77,55.77,61130.0
2023-01-12 15:10:00,58.12,58.13,58.06,58.07,85390.0,55.77,55.7796,55.7125,55.722,85390.0
2023-01-12 15:20:00,58.07,58.24,58.07,58.17,150320.0,55.722,55.8852,55.722,55.818,150320.0
2023-01-12 15:30:00,58.18,58.28,58.12,58.12,148220.0,55.8276,55.9236,55.77,55.77,148220.0
2023-01-12 15:40:00,58.16,58.2,57.94,57.99,231560.0,55.8084,55.8468,55.5973,55.6453,231560.0
2023-01-12 15:50:00,57.99,58.21,57.99,58.19,789610.0,55.6453,55.8564,55.6453,55.8372,789610.0
2023-01-13 09:30:00,57.71,58.06,57.7,57.74,218320.0,55.3766,55.7125,55.367,55.4054,218320.0
2023-01-13 09:40:00,57.79,57.95,57.67,57.85,93640.0,55.4534,55.6069,55.3382,55.5109,93640.0
2023-01-13 09:50:00,57.87,57.99,57.8,57.87,107280.0,55.5301,55.6453,55.463,55.5301,107280.0
2023-01-13 10:00:00,57.82,58.13,57.82,58.03,88530.0,55.4822,55.7796,55.4822,55.6837,88530.0
2023-01-13 10:10:00,58.01,58.19,57.97,58.05,113660.0,55.6645,55.8372,55.6261,55.7029,113660.0
2023-01-13 10:20:00,58.09,58.16,58.04,58.15,55090.0,55.7412,55.8084,55.6933,55.7988,55090.0
2023-01-13 10:30:00,58.15,58.17,57.98,58.01,98710.0,55.7988,55.818,55.6357,55.6645,98710.0
2023-01-13 10:40:00,58.03,58.11,57.95,58.04,184740.0,55.6837,55.7604,55.6069,55.6933,184740.0
2023-01-13 10:50:00,58.05,58.06,57.9,57.93,154430.0,55.7029,55.7125,55.5589,55.5877,154430.0
2023-01-13 11:00:00,58.01,58.04,57.9,57.99,150970.0,55.6645,55.6933,55.5589,55.6453,150970.0
2023-01-13 11:10:00,57.99,58.01,57.85,57.87,166530.0,55.6453,55.6645,55.5109,55.5301,166530.0
2023-01-13 11:20:00,57.88,57.96,57.81,57.83,486680.0,55.5397,55.6165,55.4726,55.4918,486680.0
2023-01-13 11:30:00,57.83,57.83,57.75,57.77,87530.0,55.4918,55.4918,55.415,55.4342,87530.0
2023-01-13 11:40:00,57.75,57.85,57.67,57.76,144400.0,55.415,55.5109,55.3382,55.4246,144400.0
2023-01-13 11:50:00,57.73,57.84,57.7,57.84,62600.0,55.3958,55.5013,55.367,55.5013,62600.0
2023-01-13 12:00:00,57.81,57.82,57.73,57.79,98540.0,55.4726,55.4822,55.3958,55.4534,98540.0
2023-01-13 12:10:00,57.8,57.9,57.77,57.84,143870.0,55.463,55.5589,55.4342,55.5013,143870.0
2023-01-13 12:20:00,57.83,57.88,57.77,57.82,74940.0,55.4918,55.5397,55.4342,55.4822,74940.0
2023-01-13 12:30:00,57.82,57.85,57.77,57.77,68510.0,55.4822,55.5109,55.4342,55.4342,68510.0
2023-01-13 12:40:00,57.8,57.94,57.78,57.89,78730.0,55.463,55.5973,55.4438,55.5493,78730.0
2023-01-13 12:50:00,57.88,57.93,57.8,57.89,149370.0,55.5397,55.5877,55.463,55.5493,149370.0
2023-01-13 13:00:00,57.9,57.91,57.8,57.85,107200.0,55.5589,55.5685,55.463,55.5109,107200.0
2023-01-13 13:10:00,57.86,57.92,57.8,57.82,149890.0,55.5205,55.5781,55.463,55.4822,149890.0
2023-01-13 13:20:00,57.82,57.88,57.8,57.85,58710.0,55.4822,55.5397,55.463,55.5109,58710.0
2023-01-13 13:30:00,57.88,57.9,57.82,57.89,63230.0,55.5397,55.5589,55.4822,55.5493,63230.0
2023-01-13 13:40:00,57.92,57.96,57.88,57.9,163540.0,55.5781,55.6165,55.5397,55.5589,163540.0
2023-01-13 13:50:00,57.9,57.94,57.88,57.93,96510.0,55.5589,55.5973,55.5397,55.5877,96510.0
2023-01-13 14:00:00,57.91,57.93,57.84,57.89,63830.0,55.5685,55.5877,55.5013,55.5493,63830.0
2023-01-13 14:10:00,57.88,57.92,57.87,57.87,95920.0,55.5397,55.5781,55.5301,55.5301,95920.0
2023-01-13 14:20:00,57.86,57.97,57.85,57.91,206660.0,55.5205,55.6261,55.5109,55.5685,206660.0
2023-01-13 14:30:00,57.92,57.94,57.87,57.92,246960.0,55.5781,55.5973,55.5301,55.5781,246960.0
2023-01-13 14:40:00,57.9,57.93,57.87,57.89,140490.0,55.5589,55.5877,55.5301,55.5493,140490.0
2023-01-13 14:50:00,57.89,57.92,57.86,57.9,82000.0,55.5493,55.5781,55.5205,55.5589,82000.0
2023-01-13 15:00:00,57.9,57.93,57.88,57.91,179860.0,55.5589,55.5877,55.5397,55.5685,179860.0
2023-01-13 15:10:00,57.92,57.93,57.86,57.89,138570.0,55.5781,55.5877,55.5205,55.5493,138570.0
2023-01-13 15:20:00,57.89,57.96,57.89,57.93,429080.0,55.5493,55.6165,55.5493,55.5877,429080.0
2023-01-13 15:30:00,57.94,58.02,57.92,58.0,607760.0,55.5973,55.6741,55.5781,55.6549,607760.0
2023-01-13 15:40:00,58.0,58.03,57.88,57.91,402870.0,55.6549,55.6837,55.5397,55.5685,402870.0
2023-01-13 15:50:00,57.93,58.1,57.8,57.91,3440350.0,55.5877,55.7508,55.463,55.5685,3440350.0
2023-01-17 09:30:00,57.49,57.84,57.45,57.8,914150.0,55.1655,55.5013,55.1271,55.463,914150.0
2023-01-17 09:40:00,57.81,58.26,57.81,58.2,351220.0,55.4726,55.9044,55.4726,55.8468,351220.0
2023-01-17 09:50:00,58.19,58.39,58.13,58.26,172450.0,55.8372,56.0291,55.7796,55.9044,172450.0
2023-01-17 10:00:00,58.28,58.53,58.27,58.4,219870.0,55.9236,56.1634,55.914,56.0387,219870.0
2023-01-17 10:10:00,58.43,58.54,58.3,58.4,241830.0,56.0675,56.173,55.9427,56.0387,241830.0
2023-01-17 10:20:00,58.4,58.48,58.12,58.14,105510.0,56.0387,56.1155,55.77,55.7892,105510.0
2023-01-17 10:30:00,58.13,58.15,57.92,57.94,153310.0,55.7796,55.7988,55.5781,55.5973,153310.0
2023-01-17 10:40:00,57.94,57.94,57.77,57.81,156150.0,55.5973,55.5973,55.4342,55.4726,156150.0
2023-01-17 10:50:00,57.8,57.89,57.75,57.89,71670.0,55.463,55.5493,55.415,55.5493,71670.0
2023-01-17 11:00:00,57.89,57.94,57.56,57.64,152640.0,55.5493,55.5973,55.2327,55.3094,152640.0
2023-01-17 11:10:00,57.65,57.65,57.47,57.6,157770.0,55.319,55.319,55.1463,55.271,157770.0
2023-01-17 11:20:00,57.61,57.83,57.57,57.83,105500.0,55.2806,55.4918,55.2423,55.4918,105500.0
2023-01-17 11:30:00,57.8,57.92,57.79,57.84,83920.0,55.463,55.5781,55.4534,55.5013,83920.0
2023-01-17 11:40:00,57.85,57.9,57.82,57.84,41400.0,55.5109,55.5589,55.4822,55.5013,41400.0
2023-01-17 11:50:00,57.87,57.9,57.75,57.85,63020.0,55.5301,55.5589,55.415,55.5109,63020.0
2023-01-17 12:00:00,57.87,57.89,57.79,57.79,76080.0,55.5301,55.5493,55.4534,55.4534,76080.0
2023-01-17 12:10:00,57.79,57.81,57.73,57.77,69550.0,55.4534,55.4726,55.3958,55.4342,69550.0
2023-01-17 12:20:00,57.78,57.8,57.66,57.74,77450.0,55.4438,55.463,55.3286,55.4054,77450.0
2023-01-17 12:30:00,57.73,57.86,57.71,57.81,50150.0,55.3958,55.5205,55.3766,55.4726,50150.0
2023-01-17 12:40:00,57.83,57.83,57.77,57.8,65030.0,55.4918,55.4918,55.4342,55.463,65030.0
2023-01-17 12:50:00,57.77,57.83,57.71,57.73,75650.0,55.4342,55.4918,55.3766,55.3958,75650.0
2023-01-17 13:00:00,57.75,57.89,57.75,57.85,71900.0,55.415,55.5493,55.415,55.5109,71900.0
2023-01-17 13:10:00,57.84,57.9,57.75,57.87,26440.0,55.5013,55.5589,55.415,55.5301,26440.0
2023-01-17 13:20:00,57.9,57.9,57.86,57.87,53420.0,55.5589,55.5589,55.5205,55.5301,53420.0
2023-01-17 13:30:00,57.86,57.92,57.81,57.91,112190.0,55.5205,55.5781,55.4726,55.5685,112190.0
2023-01-17 13:40:00,57.89,57.96,57.86,57.93,130570.0,55.5493,55.6165,55.5205,55.5877,130570.0
2023-01-17 13:50:00,57.96,58.08,57.95,58.06,78210.0,55.6165,55.7316,55.6069,55.7125,78210.0
2023-01-17 14:00:00,58.06,58.1,58.03,58.07,123610.0,55.7125,55.7508,55.6837,55.722,123610.0
2023-01-17 14:10:00,58.08,58.08,57.86,57.86,95980.0,55.7316,55.7316,55.5205,55.5205,95980.0
2023-01-17 14:20:00,57.89,57.96,57.84,57.89,72800.0,55.5493,55.6165,55.5013,55.5493,72800.0
2023-01-17 14:30:00,57.95,58.06,57.95,58.04,89930.0,55.6069,55.7125,55.6069,55.6933,89930.0
2023-01-17 14:40:00,58.04,58.05,57.97,57.97,99500.0,55.6933,55.7029,55.6261,55.6261,99500.0
2023-01-17 14:50:00,57.97,57.98,57.85,57.88,96880.0,55.6261,55.6357,55.5109,55.5397,96880.0
2023-01-17 15:00:00,57.88,58.0,57.87,57.92,94010.0,55.5397,55.6549,55.5301,55.5781,94010.0
2023-01-17 15:10:00,57.91,57.91,57.76,57.86,115980.0,55.5685,55.5685,55.4246,55.5205,115980.0
2023-01-17 15:20:00,57.85,57.93,57.8,57.91,60340.0,55.5109,55.5877,55.463,55.5685,60340.0
2023-01-17 15:30:00,57.91,57.95,57.89,57.9,89940.0,55.5685,55.6069,55.5493,55.5589,89940.0
2023-01-17 15:40:00,57.91,57.98,57.86,57.92,156130.0,55.5685,55.6357,55.5205,55.5781,156130.0
2023-01-17 15:50:00,57.9,58.0,57.84,57.95,919650.0,55.5589,55.6549,55.5013,55.6069,919650.0
2023-01-18 09:30:00,58.32,58.65,58.27,58.59,374020.0,55.9619,56.2786,55.914,56.221,374020.0
2023-01-18 09:40:00,58.65,58.7,58.55,58.6,158270.0,56.2786,56.3266,56.1826,56.2306,158270.0
2023-01-18 09:50:00,58.6,58.67,58.56,58.65,120940.0,56.2306,56.2978,56.1922,56.2786,120940.0
2023-01-18 10:00:00,58.67,58.76,58.55,58.6,265700.0,56.2978,56.3841,56.1826,56.2306,265700.0
2023-01-18 10:10:00,58.59,58.67,58.35,58.47,286600.0,56.221,56.2978,55.9907,56.1059,286600.0
2023-01-18 10:20:00,58.52,58.6,58.5,58.56,93680.0,56.1539,56.2306,56.1347,56.1922,93680.0
2023-01-18 10:30:00,58.56,58.56,58.3,58.32,167310.0,56.1922,56.1922,55.9427,55.9619,167310.0
2023-01-18 10:40:00,58.31,58.36,58.22,58.23,147400.0,55.9523,56.0003,55.866,55.8756,147400.0
2023-01-18 10:50:00,58.21,58.22,58.08,58.2,189020.0,55.8564,55.866,55.7316,55.8468,189020.0
2023-01-18 11:00:00,58.22,58.23,57.95,58.03,112170.0,55.866,55.8756,55.6069,55.6837,112170.0
2023-01-18 11:10:00,58.02,58.07,57.93,57.93,110850.0,55.6741,55.722,55.5877,55.5877,110850.0
2023-01-18 11:20:00,57.93,57.97,57.79,57.93,87120.0,55.5877,55.6261,55.4534,55.5877,87120.0
2023-01-18 11:30:00,57.92,57.95,57.81,57.84,96860.0,55.5781,55.6069,55.4726,55.5013,96860.0
2023-01-18 11:40:00,57.84,57.86,57.76,57.85,95080.0,55.5013,55.5205,55.4246,55.5109,95080.0
2023-01-18 11:50:00,57.85,57.95,57.75,57.92,70710.0,55.5109,55.6069,55.415,55.5781,70710.0
2023-01-18 12:00:00,57.95,57.97,57.79,57.8,117000.0,55.6069,55.6261,55.4534,55.463,117000.0
2023-01-18 12:10:00,57.79,57.88,57.77,57.8,133850.0,55.4534,55.5397,55.4342,55.463,133850.0
2023-01-18 12:20:00,57.78,57.78,57.61,57.7,97310.0,55.4438,55.4438,55.2806,55.367,97310.0
2023-01-18 12:30:00,57.68,57.79,57.61,57.75,109180.0,55.3478,55.4534,55.2806,55.415,109180.0
2023-01-18 12:40:00,57.75,57.78,57.72,57.72,76910.0,55.415,55.4438,55.3862,55.3862,76910.0
2023-01-18 12:50:00,57.74,57.74,57.62,57.64,55760.0,55.4054,55.4054,55.2902,55.3094,55760.0
2023-01-18 13:00:00,57.63,57.65,57.43,57.46,103960.0,55.2998,55.319,55.1079,55.1367,103960.0
2023-01-18 13:10:00,57.47,57.51,57.43,57.46,167600.0,55.1463,55.1847,55.1079,55.1367,167600.0
2023-01-18 13:20:00,57.45,57.6,57.45,57.57,53830.0,55.1271,55.271,55.1271,55.2423,53830.0
2023-01-18 13:30:00,57.56,57.56,57.41,57.45,103850.0,55.2327,55.2327,55.0887,55.1271,103850.0
2023-01-18 13:40:00,57.46,57.56,57.46,57.51,116970.0,55.1367,55.2327,55.1367,55.1847,116970.0
2023-01-18 13:50:00,57.54,57.67,57.54,57.64,68790.0,55.2135,55.3382,55.2135,55.3094,68790.0
2023-01-18 14:00:00,57.65,57.72,57.61,57.7,94180.0,55.319,55.3862,55.2806,55.367,94180.0
2023-01-18 14:10:00,57.71,57.74,57.68,57.7,54850.0,55.3766,55.4054,55.3478,55.367,54850.0
2023-01-18 14:20:00,57.69,57.81,57.69,57.81,51310.0,55.3574,55.4726,55.3574,55.4726,51310.0
2023-01-18 14:30:00,57.84,57.84,57.72,57.74,108570.0,55.5013,55.5013,55.3862,55.4054,108570.0
2023-01-18 14:40:00,57.74,57.75,57.65,57.65,44990.0,55.4054,55.415,55.319,55.319,44990.0
2023-01-18 14:50:00,57.67,57.67,57.5,57.5,115410.0,55.3382,55.3382,55.1751,55.1751,115410.0
2023-01-18 15:00:00,57.5,57.52,57.44,57.52,100740.0,55.1751,55.1943,55.1175,55.1943,100740.0
2023-01-18 15:10:00,57.52,57.58,57.43,57.48,167800.0,55.1943,55.2519,55.1079,55.1559,167800.0
2023-01-18 15:20:00,57.49,57.58,57.47,57.51,191080.0,55.1655,55.2519,55.1463,55.1847,191080.0
2023-01-18 15:30:00,57.5,57.5,57.41,57.44,152810.0,55.1751,55.1751,55.0887,55.1175,152810.0
2023-01-18 15:40:00,57.44,57.5,57.4,57.45,179400.0,55.1175,55.1751,55.0791,55.1271,179400.0
2023-01-18 15:50:00,57.43,57.52,57.37,57.43,879480.0,55.1079,55.1943,55.0503,55.1079,879480.0
2023-01-19 09:30:00,56.95,57.01,56.76,56.9,952860.0,54.6473,54.7049,54.465,54.5994,952860.0
2023-01-19 09:40:00,56.91,56.94,56.51,56.53,369060.0,54.6089,54.6377,54.2251,54.2443,369060.0
2023-01-19 09:50:00,56.56,56.75,56.5,56.69,447800.0,54.2731,54.4554,54.2155,54.3978,447800.0
2023-01-19 10:00:00,56.7,56.75,56.57,56.64,171430.0,54.4074,54.4554,54.2827,54.3499,171430.0
2023-01-19 10:10:00,56.62,56.81,56.46,56.77,268350.0,54.3307,54.513,54.1771,54.4746,268350.0
2023-01-19 10:20:00,56.74,56.74,56.59,56.67,99350.0,54.4458,54.4458,54.3019,54.3787,99350.0
2023-01-19 10:30:00,56.67,56.76,56.63,56.65,251450.0,54.3787,54.465,54.3403,54.3595,251450.0
2023-01-19 10:40:00,56.66,56.69,56.42,56.42,228440.0,54.3691,54.3978,54.1388,54.1388,228440.0
2023-01-19 10:50:00,56.42,56.42,56.18,56.31,332590.0,54.1388,54.1388,53.9085,54.0332,332590.0
2023-01-19 11:00:00,56.34,56.48,56.33,56.44,198380.0,54.062,54.1963,54.0524,54.158,198380.0
2023-01-19 11:10:00,56.44,56.59,56.27,56.31,169760.0,54.158,54.3019,53.9948,54.0332,169760.0
2023-01-19 11:20:00,56.3,56.34,56.18,56.25,286980.0,54.0236,54.062,53.9085,53.9756,286980.0
2023-01-19 11:30:00,56.25,56.27,56.13,56.15,120290.0,53.9756,53.9948,53.8605,53.8797,120290.0
2023-01-19 11:40:00,56.15,56.15,56.03,56.11,138850.0,53.8797,53.8797,53.7645,53.8413,138850.0
2023-01-19 11:50:00,56.15,56.22,56.08,56.14,275760.0,53.8797,53.9468,53.8125,53.8701,275760.0
2023-01-19 12:00:00,56.18,56.25,56.18,56.19,193110.0,53.9085,53.9756,53.9085,53.9181,193110.0
2023-01-19 12:10:00,56.19,56.38,56.17,56.25,240520.0,53.9181,54.1004,53.8989,53.9756,240520.0
2023-01-19 12:20:00,56.24,56.24,56.15,56.2,138340.0,53.966,53.966,53.8797,53.9277,138340.0
2023-01-19 12:30:00,56.2,56.3,56.18,56.29,61830.0,53.9277,54.0236,53.9085,54.014,61830.0
2023-01-19 12:40:00,56.29,56.3,56.2,56.2,182650.0,54.014,54.0236,53.9277,53.9277,182650.0
2023-01-19 12:50:00,56.21,56.27,56.15,56.27,241170.0,53.9373,53.9948,53.8797,53.9948,241170.0
2023-01-19 13:00:00,56.28,56.32,56.23,56.3,160520.0,54.0044,54.0428,53.9564,54.0236,160520.0
2023-01-19 13:10:00,56.27,56.42,56.23,56.38,127180.0,53.9948,54.1388,53.9564,54.1004,127180.0
2023-01-19 13:20:00,56.39,56.48,56.32,56.41,104830.0,54.11,54.1963,54.0428,54.1292,104830.0
2023-01-19 13:30:00,56.42,56.49,56.38,56.49,104510.0,54.1388,54.2059,54.1004,54.2059,104510.0
2023-01-19 13:40:00,56.52,56.6,56.51,56.52,79260.0,54.2347,54.3115,54.2251,54.2347,79260.0
2023-01-19 13:50:00,56.52,56.52,56.44,56.51,44550.0,54.2347,54.2347,54.158,54.2251,44550.0
2023-01-19 14:00:00,56.52,56.54,56.37,56.42,90420.0,54.2347,54.2539,54.0908,54.1388,90420.0
2023-01-19 14:10:00,56.45,56.64,56.42,56.64,151680.0,54.1675,54.3499,54.1388,54.3499,151680.0
2023-01-19 14:20:00,56.64,56.83,56.64,56.81,273690.0,54.3499,54.5322,54.3499,54.513,273690.0
2023-01-19 14:30:00,56.81,56.92,56.77,56.83,123040.0,54.513,54.6185,54.4746,54.5322,123040.0
2023-01-19 14:40:00,56.82,56.95,56.75,56.9,254670.0,54.5226,54.6473,54.4554,54.5994,254670.0
2023-01-19 14:50:00,56.88,56.88,56.77,56.77,76160.0,54.5802,54.5802,54.4746,54.4746,76160.0
2023-01-19 15:00:00,56.79,56.85,56.72,56.76,89810.0,54.4938,54.5514,54.4266,54.465,89810.0
2023-01-19 15:10:00,56.8,56.8,56.7,56.72,114670.0,54.5034,54.5034,54.4074,54.4266,114670.0
2023-01-19 15:20:00,56.71,56.78,56.65,56.75,97930.0,54.417,54.4842,54.3595,54.4554,97930.0
2023-01-19 15:30:00,56.74,56.74,56.62,56.63,129310.0,54.4458,54.4458,54.3307,54.3403,129310.0
2023-01-19 15:40:00,56.64,56.64,56.46,56.54,230250.0,54.3499,54.3499,54.1771,54.2539,230250.0
2023-01-19 15:50:00,56.51,56.58,56.27,56.3,1080130.0,54.2251,54.2923,53.9948,54.0236,1080130.0
2023-01-20 09:30:00,56.3,56.62,56.18,56.31,1665210.0,54.0236,54.3307,53.9085,54.0332,1665210.0
2023-01-20 09:40:00,56.32,56.45,56.08,56.13,265600.0,54.0428,54.1675,53.8125,53.8605,265600.0
2023-01-20 09:50:00,56.15,56.32,56.05,56.11,152050.0,53.8797,54.0428,53.7837,53.8413,152050.0
2023-01-20 10:00:00,56.1,56.31,56.05,56.25,80420.0,53.8317,54.0332,53.7837,53.9756,80420.0
2023-01-20 10:10:00,56.27,56.31,56.11,56.12,161730.0,53.9948,54.0332,53.8413,53.8509,161730.0
2023-01-20 10:20:00,56.1,56.2,55.91,56.13,345400.0,53.8317,53.9277,53.6494,53.8605,345400.0
2023-01-20 10:30:00,56.14,56.27,56.14,56.22,132490.0,53.8701,53.9948,53.8701,53.9468,132490.0
2023-01-20 10:40:00,56.21,56.24,56.13,56.24,119010.0,53.9373,53.966,53.8605,53.966,119010.0
2023-01-20 10:50:00,56.25,56.25,56.13,56.18,125260.0,53.9756,53.9756,53.8605,53.9085,125260.0
2023-01-20 11:00:00,56.15,56.34,56.13,56.3,192050.0,53.8797,54.062,53.8605,54.0236,192050.0
2023-01-20 11:10:00,56.3,56.37,56.29,56.34,84910.0,54.0236,54.0908,54.014,54.062,84910.0
2023-01-20 11:20:00,56.36,56.41,56.25,56.41,188730.0,54.0812,54.1292,53.9756,54.1292,188730.0
2023-01-20 11:30:00,56.41,56.46,56.32,56.33,123870.0,54.1292,54.1771,54.0428,54.0524,123870.0
2023-01-20 11:40:00,56.32,56.35,56.2,56.3,172950.0,54.0428,54.0716,53.9277,54.0236,172950.0
2023-01-20 11:50:00,56.27,56.27,56.18,56.21,86140.0,53.9948,53.9948,53.9085,53.9373,86140.0
2023-01-20 12:00:00,56.22,56.34,56.22,56.29,78630.0,53.9468,54.062,53.9468,54.014,78630.0
2023-01-20 12:10:00,56.27,56.27,56.2,56.27,79260.0,53.9948,53.9948,53.9277,53.9948,79260.0
2023-01-20 12:20:00,56.29,56.33,56.26,56.3,66420.0,54.014,54.0524,53.9852,54.0236,66420.0
2023-01-20 12:30:00,56.3,56.32,56.26,56.31,80040.0,54.0236,54.0428,53.9852,54.0332,80040.0
2023-01-20 12:40:00,56.31,56.34,56.28,56.32,66870.0,54.0332,54.062,54.0044,54.0428,66870.0
2023-01-20 12:50:00,56.33,56.39,56.3,56.3,88260.0,54.0524,54.11,54.0236,54.0236,88260.0
2023-01-20 13:00:00,56.31,56.42,56.26,56.29,89880.0,54.0332,54.1388,53.9852,54.014,89880.0
2023-01-20 13:10:00,56.27,56.36,56.21,56.23,73060.0,53.9948,54.0812,53.9373,53.9564,73060.0
2023-01-20 13:20:00,56.2,56.3,56.2,56.26,122170.0,53.9277,54.0236,53.9277,53.9852,122170.0
2023-01-20 13:30:00,56.27,56.52,56.27,56.5,100210.0,53.9948,54.2347,53.9948,54.2155,100210.0
2023-01-20 13:40:00,56.5,56.57,56.44,56.57,104090.0,54.2155,54.2827,54.158,54.2827,104090.0
2023-01-20 13:50:00,56.57,56.62,56.52,56.61,165360.0,54.2827,54.3307,54.2347,54.3211,165360.0
2023-01-20 14:00:00,56.62,56.7,56.6,56.69,163340.0,54.3307,54.4074,54.3115,54.3978,163340.0
2023-01-20 14:10:00,56.68,56.74,56.63,56.69,107130.0,54.3882,54.4458,54.3403,54.3978,107130.0
2023-01-20 14:20:00,56.67,56.76,56.66,56.73,117750.0,54.3787,54.465,54.3691,54.4362,117750.0
2023-01-20 14:30:00,56.76,56.82,56.74,56.77,86160.0,54.465,54.5226,54.4458,54.4746,86160.0
2023-01-20 14:40:00,56.78,56.79,56.66,56.69,152820.0,54.4842,54.4938,54.3691,54.3978,152820.0
2023-01-20 14:50:00,56.69,56.71,56.6,56.71,82840.0,54.3978,54.417,54.3115,54.417,82840.0
2023-01-20 15:00:00,56.72,56.84,56.72,56.83,177800.0,54.4266,54.5418,54.4266,54.5322,177800.0
2023-01-20 15:10:00,56.83,56.98,56.82,56.96,233830.0,54.5322,54.6761,54.5226,54.6569,233830.0
2023-01-20 15:20:00,56.98,56.98,56.83,56.93,223760.0,54.6761,54.6761,54.5322,54.6281,223760.0
2023-01-20 15:30:00,56.89,56.97,56.85,56.95,309990.0,54.5898,54.6665,54.5514,54.6473,309990.0
2023-01-20 15:40:00,56.95,56.95,56.82,56.85,377160.0,54.6473,54.6473,54.5226,54.5514,377160.0
2023-01-20 15:50:00,56.82,57.14,56.79,57.08,1410640.0,54.5226,54.8296,54.4938,54.7721,1410640.0
2023-01-23 09:30:00,57.19,57.54,56.98,57.5,372160.0,54.8776,55.2135,54.6761,55.1751,372160.0
2023-01-23 09:40:00,57.52,57.62,57.41,57.58,195130.0,55.1943,55.2902,55.0887,55.2519,195130.0
2023-01-23 09:50:00,57.6,57.62,57.37,57.47,232560.0,55.271,55.2902,55.0503,55.1463,232560.0
2023-01-23 10:00:00,57.47,57.54,57.21,57.24,246380.0,55.1463,55.2135,54.8968,54.9256,246380.0
2023-01-23 10:10:00,57.25,57.36,57.2,57.22,193440.0,54.9352,55.0408,54.8872,54.9064,193440.0
2023-01-23 10:20:00,57.22,57.4,57.14,57.35,298280.0,54.9064,55.0791,54.8296,55.0312,298280.0
2023-01-23 10:30:00,57.37,57.56,57.37,57.53,211410.0,55.0503,55.2327,55.0503,55.2039,211410.0
2023-01-23 10:40:00,57.52,57.67,57.43,57.66,196330.0,55.1943,55.3382,55.1079,55.3286,196330.0
2023-01-23 10:50:00,57.65,57.72,57.65,57.7,128510.0,55.319,55.3862,55.319,55.367,128510.0
2023-01-23 11:00:00,57.68,58.04,57.68,58.03,259550.0,55.3478,55.6933,55.3478,55.6837,259550.0
2023-01-23 11:10:00,58.01,58.08,57.95,58.08,136950.0,55.6645,55.7316,55.6069,55.7316,136950.0
2023-01-23 11:20:00,58.09,58.15,57.88,57.89,229950.0,55.7412,55.7988,55.5397,55.5493,229950.0
2023-01-23 11:30:00,57.88,57.91,57.73,57.86,281020.0,55.5397,55.5685,55.3958,55.5205,281020.0
2023-01-23 11:40:00,57.87,58.06,57.85,58.02,135970.0,55.5301,55.7125,55.5109,55.6741,135970.0
2023-01-23 11:50:00,58.05,58.05,57.92,57.98,110150.0,55.7029,55.7029,55.5781,55.6357,110150.0
2023-01-23 12:00:00,57.97,57.98,57.77,57.77,78940.0,55.6261,55.6357,55.4342,55.4342,78940.0
2023-01-23 12:10:00,57.75,57.82,57.68,57.82,212290.0,55.415,55.4822,55.3478,55.4822,212290.0
2023-01-23 12:20:00,57.8,57.84,57.76,57.84,141590.0,55.463,55.5013,55.4246,55.5013,141590.0
2023-01-23 12:30:00,57.84,57.9,57.82,57.86,234570.0,55.5013,55.5589,55.4822,55.5205,234570.0
2023-01-23 12:40:00,57.88,57.97,57.87,57.97,230810.0,55.5397,55.6261,55.5301,55.6261,230810.0
2023-01-23 12:50:00,57.97,58.2,57.96,58.18,187100.0,55.6261,55.8468,55.6165,55.8276,187100.0
2023-01-23 13:00:00,58.15,58.2,58.12,58.18,86510.0,55.7988,55.8468,55.77,55.8276,86510.0
2023-01-23 13:10:00,58.2,58.27,58.11,58.22,244490.0,55.8468,55.914,55.7604,55.866,244490.0
2023-01-23 13:20:00,58.22,58.29,58.22,58.24,82520.0,55.866,55.9332,55.866,55.8852,82520.0
2023-01-23 13:30:00,58.28,58.38,58.26,58.37,130200.0,55.9236,56.0195,55.9044,56.0099,130200.0
2023-01-23 13:40:00,58.4,58.48,58.38,58.38,189270.0,56.0387,56.1155,56.0195,56.0195,189270.0
2023-01-23 13:50:00,58.37,58.39,58.26,58.3,112730.0,56.0099,56.0291,55.9044,55.9427,112730.0
2023-01-23 14:00:00,58.29,58.29,58.13,58.16,131930.0,55.9332,55.9332,55.7796,55.8084,131930.0
2023-01-23 14:10:00,58.14,58.16,58.08,58.15,133260.0,55.7892,55.8084,55.7316,55.7988,133260.0
2023-01-23 14:20:00,58.14,58.14,58.0,58.02,135300.0,55.7892,55.7892,55.6549,55.6741,135300.0
2023-01-23 14:30:00,58.01,58.05,57.83,57.85,97050.0,55.6645,55.7029,55.4918,55.5109,97050.0
2023-01-23 14:40:00,57.85,57.92,57.64,57.65,132420.0,55.5109,55.5781,55.3094,55.319,132420.0
2023-01-23 14:50:00,57.63,57.77,57.56,57.76,145140.0,55.2998,55.4342,55.2327,55.4246,145140.0
2023-01-23 15:00:00,57.75,57.84,57.69,57.83,138850.0,55.415,55.5013,55.3574,55.4918,138850.0
2023-01-23 15:10:00,57.83,57.93,57.79,57.91,251060.0,55.4918,55.5877,55.4534,55.5685,251060.0
2023-01-23 15:20:00,57.9,57.92,57.76,57.88,272230.0,55.5589,55.5781,55.4246,55.5397,272230.0
2023-01-23 15:30:00,57.9,57.98,57.85,57.92,217620.0,55.5589,55.6357,55.5109,55.5781,217620.0
2023-01-23 15:40:00,57.92,58.0,57.84,57.95,382200.0,55.5781,55.6549,55.5013,55.6069,382200.0
2023-01-23 15:50:00,57.97,58.2,57.96,58.16,1657060.0,55.6261,55.8468,55.6165,55.8084,1657060.0
2023-01-24 09:30:00,57.84,57.89,57.56,57.69,379540.0,55.5013,55.5493,55.2327,55.3574,379540.0
2023-01-24 09:40:00,57.78,58.29,57.71,58.22,254570.0,55.4438,55.9332,55.3766,55.866,254570.0
2023-01-24 09:50:00,58.18,58.43,57.97,58.03,157280.0,55.8276,56.0675,55.6261,55.6837,157280.0
2023-01-24 10:00:00,58.08,58.13,57.97,58.09,106130.0,55.7316,55.7796,55.6261,55.7412,106130.0
2023-01-24 10:10:00,58.09,58.4,57.97,58.18,255660.0,55.7412,56.0387,55.6261,55.8276,255660.0
2023-01-24 10:20:00,58.23,58.39,58.14,58.39,134600.0,55.8756,56.0291,55.7892,56.0291,134600.0
2023-01-24 10:30:00,58.35,58.43,58.24,58.31,90200.0,55.9907,56.0675,55.8852,55.9523,90200.0
2023-01-24 10:40:00,58.32,58.47,58.25,58.42,78700.0,55.9619,56.1059,55.8948,56.0579,78700.0
2023-01-24 10:50:00,58.4,58.67,58.4,58.56,160460.0,56.0387,56.2978,56.0387,56.1922,160460.0
2023-01-24 11:00:00,58.57,58.57,58.43,58.47,70140.0,56.2018,56.2018,56.0675,56.1059,70140.0
2023-01-24 11:10:00,58.48,58.5,58.38,58.43,131570.0,56.1155,56.1347,56.0195,56.0675,131570.0
2023-01-24 11:20:00,58.41,58.46,58.36,58.46,85440.0,56.0483,56.0963,56.0003,56.0963,85440.0
2023-01-24 11:30:00,58.45,58.45,58.31,58.33,76240.0,56.0867,56.0867,55.9523,55.9715,76240.0
2023-01-24 11:40:00,58.38,58.48,58.32,58.45,94100.0,56.0195,56.1155,55.9619,56.0867,94100.0
2023-01-24 11:50:00,58.46,58.47,58.38,58.43,37790.0,56.0963,56.1059,56.0195,56.0675,37790.0
2023-01-24 12:00:00,58.41,58.47,58.31,58.47,53500.0,56.0483,56.1059,55.9523,56.1059,53500.0
2023-01-24 12:10:00,58.48,58.55,58.47,58.49,93390.0,56.1155,56.1826,56.1059,56.1251,93390.0
2023-01-24 12:20:00,58.47,58.51,58.45,58.49,43610.0,56.1059,56.1443,56.0867,56.1251,43610.0
2023-01-24 12:30:00,58.48,58.48,58.4,58.43,48100.0,56.1155,56.1155,56.0387,56.0675,48100.0
2023-01-24 12:40:00,58.4,58.4,58.26,58.3,39430.0,56.0387,56.0387,55.9044,55.9427,39430.0
2023-01-24 12:50:00,58.31,58.35,58.26,58.26,28870.0,55.9523,55.9907,55.9044,55.9044,28870.0
2023-01-24 13:00:00,58.25,58.31,58.15,58.29,44400.0,55.8948,55.9523,55.7988,55.9332,44400.0
2023-01-24 13:10:00,58.29,58.39,58.29,58.35,84340.0,55.9332,56.0291,55.9332,55.9907,84340.0
2023-01-24 13:20:00,58.36,58.36,58.29,58.35,40550.0,56.0003,56.0003,55.9332,55.9907,40550.0
2023-01-24 13:30:00,58.37,58.4,58.34,58.34,36910.0,56.0099,56.0387,55.9811,55.9811,36910.0
2023-01-24 13:40:00,58.34,58.47,58.34,58.44,106240.0,55.9811,56.1059,55.9811,56.0771,106240.0
2023-01-24 13:50:00,58.42,58.47,58.37,58.42,98220.0,56.0579,56.1059,56.0099,56.0579,98220.0
2023-01-24 14:00:00,58.38,58.38,58.28,58.29,33660.0,56.0195,56.0195,55.9236,55.9332,33660.0
2023-01-24 14:10:00,58.28,58.38,58.27,58.34,181120.0,55.9236,56.0195,55.914,55.9811,181120.0
2023-01-24 14:20:00,58.34,58.38,58.32,58.35,49180.0,55.9811,56.0195,55.9619,55.9907,49180.0
2023-01-24 14:30:00,58.34,58.44,58.34,58.44,75550.0,55.9811,56.0771,55.9811,56.0771,75550.0
2023-01-24 14:40:00,58.42,58.49,58.39,58.42,170810.0,56.0579,56.1251,56.0291,56.0579,170810.0
2023-01-24 14:50:00,58.43,58.49,58.4,58.48,66630.0,56.0675,56.1251,56.0387,56.1155,66630.0
2023-01-24 15:00:00,58.48,58.57,58.44,58.51,114610.0,56.1155,56.2018,56.0771,56.1443,114610.0
2023-01-24 15:10:00,58.52,58.53,58.48,58.5,167710.0,56.1539,56.1634,56.1155,56.1347,167710.0
2023-01-24 15:20:00,58.49,58.49,58.41,58.46,93370.0,56.1251,56.1251,56.0483,56.0963,93370.0
2023-01-24 15:30:00,58.47,58.48,58.3,58.31,240400.0,56.1059,56.1155,55.9427,55.9523,240400.0
2023-01-24 15:40:00,58.33,58.35,58.2,58.33,328500.0,55.9715,55.9907,55.8468,55.9715,328500.0
2023-01-24 15:50:00,58.34,58.54,58.34,58.52,951900.0,55.9811,56.173,55.9811,56.1539,951900.0
2023-01-25 09:30:00,57.8,57.96,57.7,57.86,322570.0,55.463,55.6165,55.367,55.5205,322570.0
2023-01-25 09:40:00,57.87,57.88,57.68,57.86,162760.0,55.5301,55.5397,55.3478,55.5205,162760.0
2023-01-25 09:50:00,57.88,57.95,57.77,57.8,163840.0,55.5397,55.6069,55.4342,55.463,163840.0
2023-01-25 10:00:00,57.82,58.23,57.81,58.13,409630.0,55.4822,55.8756,55.4726,55.7796,409630.0
2023-01-25 10:10:00,58.11,58.11,57.8,57.87,142550.0,55.7604,55.7604,55.463,55.5301,142550.0
2023-01-25 10:20:00,57.84,57.9,57.6,57.76,362030.0,55.5013,55.5589,55.271,55.4246,362030.0
2023-01-25 10:30:00,57.79,57.92,57.63,57.66,143990.0,55.4534,55.5781,55.2998,55.3286,143990.0
2023-01-25 10:40:00,57.67,57.93,57.65,57.89,141620.0,55.3382,55.5877,55.319,55.5493,141620.0
2023-01-25 10:50:00,57.87,58.0,57.82,57.99,117940.0,55.5301,55.6549,55.4822,55.6453,117940.0
2023-01-25 11:00:00,57.95,57.98,57.84,57.9,53130.0,55.6069,55.6357,55.5013,55.5589,53130.0
2023-01-25 11:10:00,57.92,58.24,57.9,58.2,71070.0,55.5781,55.8852,55.5589,55.8468,71070.0
2023-01-25 11:20:00,58.2,58.3,58.14,58.17,144370.0,55.8468,55.9427,55.7892,55.818,144370.0
2023-01-25 11:30:00,58.18,58.23,58.11,58.2,91210.0,55.8276,55.8756,55.7604,55.8468,91210.0
2023-01-25 11:40:00,58.19,58.21,58.1,58.15,87340.0,55.8372,55.8564,55.7508,55.7988,87340.0
2023-01-25 11:50:00,58.14,58.38,58.14,58.25,89270.0,55.7892,56.0195,55.7892,55.8948,89270.0
2023-01-25 12:00:00,58.21,58.24,58.07,58.12,108810.0,55.8564,55.8852,55.722,55.77,108810.0
2023-01-25 12:10:00,58.15,58.17,58.12,58.12,32110.0,55.7988,55.818,55.77,55.77,32110.0
2023-01-25 12:20:00,58.12,58.15,58.06,58.07,92490.0,55.77,55.7988,55.7125,55.722,92490.0
2023-01-25 12:30:00,58.07,58.15,58.05,58.13,71260.0,55.722,55.7988,55.7029,55.7796,71260.0
2023-01-25 12:40:00,58.16,58.23,58.16,58.2,74560.0,55.8084,55.8756,55.8084,55.8468,74560.0
2023-01-25 12:50:00,58.22,58.24,58.13,58.13,51580.0,55.866,55.8852,55.7796,55.7796,51580.0
2023-01-25 13:00:00,58.14,58.25,58.12,58.21,60270.0,55.7892,55.8948,55.77,55.8564,60270.0
2023-01-25 13:10:00,58.23,58.34,58.2,58.34,62910.0,55.8756,55.9811,55.8468,55.9811,62910.0
2023-01-25 13:20:00,58.38,58.48,58.36,58.48,33670.0,56.0195,56.1155,56.0003,56.1155,33670.0
2023-01-25 13:30:00,58.47,58.51,58.35,58.37,95890.0,56.1059,56.1443,55.9907,56.0099,95890.0
2023-01-25 13:40:00,58.38,58.53,58.38,58.53,50250.0,56.0195,56.1634,56.0195,56.1634,50250.0
2023-01-25 13:50:00,58.51,58.54,58.43,58.45,60260.0,56.1443,56.173,56.0675,56.0867,60260.0
2023-01-25 14:00:00,58.48,58.48,58.4,58.42,49880.0,56.1155,56.1155,56.0387,56.0579,49880.0
2023-01-25 14:10:00,58.43,58.62,58.4,58.56,101610.0,56.0675,56.2498,56.0387,56.1922,101610.0
2023-01-25 14:20:00,58.55,58.56,58.32,58.39,110430.0,56.1826,56.1922,55.9619,56.0291,110430.0
2023-01-25 14:30:00,58.38,58.38,58.29,58.34,65650.0,56.0195,56.0195,55.9332,55.9811,65650.0
2023-01-25 14:40:00,58.33,58.39,58.33,58.37,41600.0,55.9715,56.0291,55.9715,56.0099,41600.0
2023-01-25 14:50:00,58.36,58.48,58.34,58.44,129190.0,56.0003,56.1155,55.9811,56.0771,129190.0
2023-01-25 15:00:00,58.44,58.66,58.44,58.65,146520.0,56.0771,56.2882,56.0771,56.2786,146520.0
2023-01-25 15:10:00,58.64,58.7,58.53,58.55,215690.0,56.269,56.3266,56.1634,56.1826,215690.0
2023-01-25 15:20:00,58.54,58.6,58.51,58.6,84790.0,56.173,56.2306,56.1443,56.2306,84790.0
2023-01-25 15:30:00,58.61,58.67,58.49,58.64,151480.0,56.2402,56.2978,56.1251,56.269,151480.0
2023-01-25 15:40:00,58.64,58.65,58.58,58.62,172420.0,56.269,56.2786,56.2114,56.2498,172420.0
2023-01-25 15:50:00,58.61,58.65,58.43,58.57,741060.0,56.2402,56.2786,56.0675,56.2018,741060.0
2023-01-26 09:30:00,59.0,59.31,58.93,59.28,490920.0,56.6144,56.9119,56.5473,56.8831,490920.0
2023-01-26 09:40:00,59.29,59.32,58.97,58.97,363270.0,56.8927,56.9215,56.5857,56.5857,363270.0
2023-01-26 09:50:00,58.96,59.01,58.79,59.0,743070.0,56.5761,56.624,56.4129,56.6144,743070.0
2023-01-26 10:00:00,59.0,59.15,58.87,58.92,248140.0,56.6144,56.7584,56.4897,56.5377,248140.0
2023-01-26 10:10:00,58.96,59.18,58.89,59.1,210320.0,56.5761,56.7872,56.5089,56.7104,210320.0
2023-01-26 10:20:00,59.08,59.37,59.06,59.21,288170.0,56.6912,56.9695,56.672,56.816,288170.0
2023-01-26 10:30:00,59.17,59.29,59.0,59.01,148280.0,56.7776,56.8927,56.6144,56.624,148280.0
2023-01-26 10:40:00,58.94,59.08,58.94,59.04,74660.0,56.5569,56.6912,56.5569,56.6528,74660.0
2023-01-26 10:50:00,59.04,59.04,58.68,58.71,126700.0,56.6528,56.6528,56.3074,56.3362,126700.0
2023-01-26 11:00:00,58.68,58.85,58.65,58.79,80570.0,56.3074,56.4705,56.2786,56.4129,80570.0
2023-01-26 11:10:00,58.83,58.98,58.77,58.86,79360.0,56.4513,56.5953,56.3937,56.4801,79360.0
2023-01-26 11:20:00,58.82,58.83,58.63,58.83,93500.0,56.4417,56.4513,56.2594,56.4513,93500.0
2023-01-26 11:30:00,58.84,58.91,58.78,58.82,156450.0,56.4609,56.5281,56.4033,56.4417,156450.0
2023-01-26 11:40:00,58.85,58.95,58.82,58.93,79850.0,56.4705,56.5665,56.4417,56.5473,79850.0
2023-01-26 11:50:00,58.92,59.0,58.89,58.96,141290.0,56.5377,56.6144,56.5089,56.5761,141290.0
2023-01-26 12:00:00,58.98,59.03,58.95,59.03,118790.0,56.5953,56.6432,56.5665,56.6432,118790.0
2023-01-26 12:10:00,59.06,59.13,58.95,58.98,79760.0,56.672,56.7392,56.5665,56.5953,79760.0
2023-01-26 12:20:00,58.98,59.5,58.93,59.45,754600.0,56.5953,57.0942,56.5473,57.0462,754600.0
2023-01-26 12:30:00,59.45,60.06,59.34,59.8,2419540.0,57.0462,57.6316,56.9407,57.3821,2419540.0
2023-01-26 12:40:00,59.81,59.87,59.46,59.49,338170.0,57.3917,57.4493,57.0558,57.0846,338170.0
2023-01-26 12:50:00,59.56,59.67,59.42,59.43,94380.0,57.1518,57.2574,57.0175,57.0271,94380.0
2023-01-26 13:00:00,59.44,59.48,59.18,59.19,188700.0,57.0367,57.075,56.7872,56.7968,188700.0
2023-01-26 13:10:00,59.2,59.35,59.1,59.16,170010.0,56.8064,56.9503,56.7104,56.768,170010.0
2023-01-26 13:20:00,59.19,59.35,59.16,59.32,117440.0,56.7968,56.9503,56.768,56.9215,117440.0
2023-01-26 13:30:00,59.32,59.39,59.29,59.39,35990.0,56.9215,56.9887,56.8927,56.9887,35990.0
2023-01-26 13:40:00,59.42,59.45,59.34,59.38,123330.0,57.0175,57.0462,56.9407,56.9791,123330.0
2023-01-26 13:50:00,59.39,59.39,59.27,59.3,79730.0,56.9887,56.9887,56.8735,56.9023,79730.0
2023-01-26 14:00:00,59.3,59.3,59.18,59.24,132230.0,56.9023,56.9023,56.7872,56.8447,132230.0
2023-01-26 14:10:00,59.23,59.28,59.19,59.25,72380.0,56.8351,56.8831,56.7968,56.8543,72380.0
2023-01-26 14:20:00,59.29,59.3,59.16,59.19,100280.0,56.8927,56.9023,56.768,56.7968,100280.0
2023-01-26 14:30:00,59.2,59.32,59.19,59.32,81110.0,56.8064,56.9215,56.7968,56.9215,81110.0
2023-01-26 14:40:00,59.34,59.38,59.28,59.28,116230.0,56.9407,56.9791,56.8831,56.8831,116230.0
2023-01-26 14:50:00,59.27,59.4,59.27,59.39,116770.0,56.8735,56.9983,56.8735,56.9887,116770.0
2023-01-26 15:00:00,59.38,59.48,59.38,59.47,111800.0,56.9791,57.075,56.9791,57.0654,111800.0
2023-01-26 15:10:00,59.49,59.65,59.47,59.65,155780.0,57.0846,57.2382,57.0654,57.2382,155780.0
2023-01-26 15:20:00,59.64,59.82,59.63,59.81,362390.0,57.2286,57.4013,57.219,57.3917,362390.0
2023-01-26 15:30:00,59.79,59.79,59.64,59.67,321350.0,57.3725,57.3725,57.2286,57.2574,321350.0
2023-01-26 15:40:00,59.67,59.76,59.64,59.65,368950.0,57.2574,57.3437,57.2286,57.2382,368950.0
2023-01-26 15:50:00,59.66,59.9,59.66,59.87,1395010.0,57.2478,57.4781,57.2478,57.4493,1395010.0
2023-01-27 09:30:00,59.25,59.37,59.12,59.3,485000.0,56.8543,56.9695,56.7296,56.9023,485000.0
2023-01-27 09:40:00,59.38,59.76,59.37,59.69,93730.0,56.9791,57.3437,56.9695,57.2765,93730.0
2023-01-27 09:50:00,59.76,59.77,59.53,59.56,188400.0,57.3437,57.3533,57.123,57.1518,188400.0
2023-01-27 10:00:00,59.61,59.9,59.56,59.78,200250.0,57.1998,57.4781,57.1518,57.3629,200250.0
2023-01-27 10:10:00,59.78,59.93,59.7,59.74,176050.0,57.3629,57.5068,57.2861,57.3245,176050.0
2023-01-27 10:20:00,59.76,59.77,59.41,59.59,175590.0,57.3437,57.3533,57.0079,57.1806,175590.0
2023-01-27 10:30:00,59.57,59.64,59.42,59.5,113070.0,57.1614,57.2286,57.0175,57.0942,113070.0
2023-01-27 10:40:00,59.48,59.6,59.28,59.34,173140.0,57.075,57.1902,56.8831,56.9407,173140.0
2023-01-27 10:50:00,59.34,59.37,59.2,59.31,130070.0,56.9407,56.9695,56.8064,56.9119,130070.0
2023-01-27 11:00:00,59.26,59.39,59.2,59.3,133450.0,56.8639,56.9887,56.8064,56.9023,133450.0
2023-01-27 11:10:00,59.28,59.42,59.27,59.41,37740.0,56.8831,57.0175,56.8735,57.0079,37740.0
2023-01-27 11:20:00,59.4,59.45,59.38,59.38,65860.0,56.9983,57.0462,56.9791,56.9791,65860.0
2023-01-27 11:30:00,59.42,59.51,59.39,59.39,88070.0,57.0175,57.1038,56.9887,56.9887,88070.0
2023-01-27 11:40:00,59.41,59.52,59.41,59.45,67490.0,57.0079,57.1134,57.0079,57.0462,67490.0
2023-01-27 11:50:00,59.46,59.51,59.42,59.42,97270.0,57.0558,57.1038,57.0175,57.0175,97270.0
2023-01-27 12:00:00,59.43,59.44,59.32,59.35,139110.0,57.0271,57.0367,56.9215,56.9503,139110.0
2023-01-27 12:10:00,59.35,59.5,59.35,59.47,90630.0,56.9503,57.0942,56.9503,57.0654,90630.0
2023-01-27 12:20:00,59.47,59.48,59.29,59.35,87640.0,57.0654,57.075,56.8927,56.9503,87640.0
2023-01-27 12:30:00,59.32,59.47,59.3,59.47,108730.0,56.9215,57.0654,56.9023,57.0654,108730.0
2023-01-27 12:40:00,59.49,59.5,59.44,59.46,87930.0,57.0846,57.0942,57.0367,57.0558,87930.0
2023-01-27 12:50:00,59.47,59.52,59.44,59.44,121540.0,57.0654,57.1134,57.0367,57.0367,121540.0
2023-01-27 13:00:00,59.43,59.43,59.35,59.35,49950.0,57.0271,57.0271,56.9503,56.9503,49950.0
2023-01-27 13:10:00,59.35,59.38,59.27,59.31,75870.0,56.9503,56.9791,56.8735,56.9119,75870.0
2023-01-27 13:20:00,59.34,59.39,59.33,59.33,95760.0,56.9407,56.9887,56.9311,56.9311,95760.0
2023-01-27 13:30:00,59.35,59.45,59.35,59.45,181120.0,56.9503,57.0462,56.9503,57.0462,181120.0
2023-01-27 13:40:00,59.45,59.55,59.41,59.54,59760.0,57.0462,57.1422,57.0079,57.1326,59760.0
2023-01-27 13:50:00,59.55,59.55,59.46,59.46,134210.0,57.1422,57.1422,57.0558,57.0558,134210.0
2023-01-27 14:00:00,59.45,59.52,59.43,59.51,212810.0,57.0462,57.1134,57.0271,57.1038,212810.0
2023-01-27 14:10:00,59.51,59.62,59.51,59.57,173950.0,57.1038,57.2094,57.1038,57.1614,173950.0
2023-01-27 14:20:00,59.56,59.58,59.49,59.51,130210.0,57.1518,57.171,57.0846,57.1038,130210.0
2023-01-27 14:30:00,59.49,59.55,59.49,59.55,88200.0,57.0846,57.1422,57.0846,57.1422,88200.0
2023-01-27 14:40:00,59.54,59.62,59.54,59.61,115160.0,57.1326,57.2094,57.1326,57.1998,115160.0
2023-01-27 14:50:00,59.59,59.6,59.5,59.5,101750.0,57.1806,57.1902,57.0942,57.0942,101750.0
2023-01-27 15:00:00,59.5,59.68,59.49,59.67,275430.0,57.0942,57.2669,57.0846,57.2574,275430.0
2023-01-27 15:10:00,59.66,59.73,59.51,59.56,220110.0,57.2478,57.3149,57.1038,57.1518,220110.0
2023-01-27 15:20:00,59.56,59.62,59.5,59.59,216550.0,57.1518,57.2094,57.0942,57.1806,216550.0
2023-01-27 15:30:00,59.6,59.68,59.56,59.61,332160.0,57.1902,57.2669,57.1518,57.1998,332160.0
2023-01-27 15:40:00,59.61,59.68,59.46,59.49,363030.0,57.1998,57.2669,57.0558,57.0846,363030.0
2023-01-27 15:50:00,59.48,59.49,59.02,59.09,2533790.0,57.075,57.0846,56.6336,56.7008,2533790.0
2023-01-30 09:30:00,58.3,58.74,58.15,58.74,306970.0,55.9427,56.365,55.7988,56.365,306970.0
2023-01-30 09:40:00,58.71,58.87,58.62,58.81,115950.0,56.3362,56.4897,56.2498,56.4321,115950.0
2023-01-30 09:50:00,58.87,58.96,58.73,58.81,136920.0,56.4897,56.5761,56.3554,56.4321,136920.0
2023-01-30 10:00:00,58.79,58.91,58.76,58.83,118790.0,56.4129,56.5281,56.3841,56.4513,118790.0
2023-01-30 10:10:00,58.88,58.91,58.76,58.79,144380.0,56.4993,56.5281,56.3841,56.4129,144380.0
2023-01-30 10:20:00,58.78,58.82,58.52,58.67,128220.0,56.4033,56.4417,56.1539,56.2978,128220.0
2023-01-30 10:30:00,58.66,58.68,58.43,58.48,84100.0,56.2882,56.3074,56.0675,56.1155,84100.0
2023-01-30 10:40:00,58.51,58.52,58.36,58.48,161140.0,56.1443,56.1539,56.0003,56.1155,161140.0
2023-01-30 10:50:00,58.55,58.65,58.53,58.64,131920.0,56.1826,56.2786,56.1634,56.269,131920.0
2023-01-30 11:00:00,58.61,58.71,58.51,58.71,125780.0,56.2402,56.3362,56.1443,56.3362,125780.0
2023-01-30 11:10:00,58.74,58.79,58.69,58.74,98180.0,56.365,56.4129,56.317,56.365,98180.0
2023-01-30 11:20:00,58.74,58.75,58.61,58.7,64450.0,56.365,56.3746,56.2402,56.3266,64450.0
2023-01-30 11:30:00,58.7,58.75,58.61,58.64,48250.0,56.3266,56.3746,56.2402,56.269,48250.0
2023-01-30 11:40:00,58.65,58.66,58.58,58.64,88770.0,56.2786,56.2882,56.2114,56.269,88770.0
2023-01-30 11:50:00,58.6,58.7,58.53,58.69,63110.0,56.2306,56.3266,56.1634,56.317,63110.0
2023-01-30 12:00:00,58.69,58.76,58.68,58.74,63650.0,56.317,56.3841,56.3074,56.365,63650.0
2023-01-30 12:10:00,58.77,58.77,58.66,58.69,56870.0,56.3937,56.3937,56.2882,56.317,56870.0
2023-01-30 12:20:00,58.69,58.72,58.59,58.66,39060.0,56.317,56.3458,56.221,56.2882,39060.0
2023-01-30 12:30:00,58.67,58.71,58.58,58.6,47290.0,56.2978,56.3362,56.2114,56.2306,47290.0
2023-01-30 12:40:00,58.59,58.63,58.47,58.54,56170.0,56.221,56.2594,56.1059,56.173,56170.0
2023-01-30 12:50:00,58.53,58.58,58.44,58.46,60740.0,56.1634,56.2114,56.0771,56.0963,60740.0
2023-01-30 13:00:00,58.46,58.56,58.42,58.51,49190.0,56.0963,56.1922,56.0579,56.1443,49190.0
2023-01-30 13:10:00,58.52,58.65,58.46,58.59,72700.0,56.1539,56.2786,56.0963,56.221,72700.0
2023-01-30 13:20:00,58.61,58.62,58.51,58.54,48480.0,56.2402,56.2498,56.1443,56.173,48480.0
2023-01-30 13:30:00,58.53,58.55,58.43,58.47,76990.0,56.1634,56.1826,56.0675,56.1059,76990.0
2023-01-30 13:40:00,58.49,58.49,58.41,58.45,103440.0,56.1251,56.1251,56.0483,56.0867,103440.0
2023-01-30 13:50:00,58.47,58.48,58.43,58.47,27240.0,56.1059,56.1155,56.0675,56.1059,27240.0
2023-01-30 14:00:00,58.49,58.59,58.46,58.52,124710.0,56.1251,56.221,56.0963,56.1539,124710.0
2023-01-30 14:10:00,58.54,58.56,58.36,58.38,86850.0,56.173,56.1922,56.0003,56.0195,86850.0
2023-01-30 14:20:00,58.38,58.43,58.28,58.28,173070.0,56.0195,56.0675,55.9236,55.9236,173070.0
2023-01-30 14:30:00,58.27,58.34,58.27,58.29,183960.0,55.914,55.9811,55.914,55.9332,183960.0
2023-01-30 14:40:00,58.28,58.34,58.23,58.27,195630.0,55.9236,55.9811,55.8756,55.914,195630.0
2023-01-30 14:50:00,58.28,58.32,58.23,58.29,44020.0,55.9236,55.9619,55.8756,55.9332,44020.0
2023-01-30 15:00:00,58.32,58.35,58.16,58.18,161550.0,55.9619,55.9907,55.8084,55.8276,161550.0
2023-01-30 15:10:00,58.19,58.19,58.07,58.09,156830.0,55.8372,55.8372,55.722,55.7412,156830.0
2023-01-30 15:20:00,58.09,58.1,57.98,58.01,243030.0,55.7412,55.7508,55.6357,55.6645,243030.0
2023-01-30 15:30:00,57.98,58.23,57.98,58.21,294330.0,55.6357,55.8756,55.6357,55.8564,294330.0
2023-01-30 15:40:00,58.21,58.26,58.1,58.18,292910.0,55.8564,55.9044,55.7508,55.8276,292910.0
2023-01-30 15:50:00,58.18,58.3,58.11,58.11,1011660.0,55.8276,55.9427,55.7604,55.7604,1011660.0
2023-01-31 09:30:00,58.21,58.64,58.08,58.56,375830.0,55.8564,56.269,55.7316,56.1922,375830.0
2023-01-31 09:40:00,58.59,58.71,58.39,58.56,258230.0,56.221,56.3362,56.0291,56.1922,258230.0
2023-01-31 09:50:00,58.54,58.58,58.4,58.46,232140.0,56.173,56.2114,56.0387,56.0963,232140.0
2023-01-31 10:00:00,58.45,58.56,58.29,58.44,408060.0,56.0867,56.1922,55.9332,56.0771,408060.0
2023-01-31 10:10:00,58.41,58.72,58.41,58.7,380870.0,56.0483,56.3458,56.0483,56.3266,380870.0
2023-01-31 10:20:00,58.7,58.7,58.52,58.64,231730.0,56.3266,56.3266,56.1539,56.269,231730.0
2023-01-31 10:30:00,58.64,58.7,58.6,58.62,200280.0,56.269,56.3266,56.2306,56.2498,200280.0
2023-01-31 10:40:00,58.62,58.64,58.47,58.49,307240.0,56.2498,56.269,56.1059,56.1251,307240.0
2023-01-31 10:50:00,58.52,58.66,58.49,58.56,215740.0,56.1539,56.2882,56.1251,56.1922,215740.0
2023-01-31 11:00:00,58.58,58.67,58.57,58.6,285340.0,56.2114,56.2978,56.2018,56.2306,285340.0
2023-01-31 11:10:00,58.59,58.6,58.51,58.53,103290.0,56.221,56.2306,56.1443,56.1634,103290.0
2023-01-31 11:20:00,58.52,58.59,58.5,58.57,132200.0,56.1539,56.221,56.1347,56.2018,132200.0
2023-01-31 11:30:00,58.55,58.58,58.48,58.51,154300.0,56.1826,56.2114,56.1155,56.1443,154300.0
2023-01-31 11:40:00,58.5,58.55,58.38,58.39,109170.0,56.1347,56.1826,56.0195,56.0291,109170.0
2023-01-31 11:50:00,58.39,58.53,58.39,58.5,62200.0,56.0291,56.1634,56.0291,56.1347,62200.0
2023-01-31 12:00:00,58.5,58.51,58.38,58.51,105810.0,56.1347,56.1443,56.0195,56.1443,105810.0
2023-01-31 12:10:00,58.49,58.6,58.48,58.57,78220.0,56.1251,56.2306,56.1155,56.2018,78220.0
2023-01-31 12:20:00,58.57,58.59,58.45,58.5,72650.0,56.2018,56.221,56.0867,56.1347,72650.0
2023-01-31 12:30:00,58.5,58.56,58.49,58.52,118600.0,56.1347,56.1922,56.1251,56.1539,118600.0
2023-01-31 12:40:00,58.52,58.57,58.52,58.53,124450.0,56.1539,56.2018,56.1539,56.1634,124450.0
2023-01-31 12:50:00,58.54,58.54,58.49,58.5,87430.0,56.173,56.173,56.1251,56.1347,87430.0
2023-01-31 13:00:00,58.5,58.55,58.48,58.54,187770.0,56.1347,56.1826,56.1155,56.173,187770.0
2023-01-31 13:10:00,58.53,58.54,58.49,58.52,213220.0,56.1634,56.173,56.1251,56.1539,213220.0
2023-01-31 13:20:00,58.5,58.52,58.41,58.49,84760.0,56.1347,56.1539,56.0483,56.1251,84760.0
2023-01-31 13:30:00,58.51,58.52,58.43,58.44,95760.0,56.1443,56.1539,56.0675,56.0771,95760.0
2023-01-31 13:40:00,58.45,58.54,58.42,58.51,211170.0,56.0867,56.173,56.0579,56.1443,211170.0
2023-01-31 13:50:00,58.52,58.54,58.43,58.44,126370.0,56.1539,56.173,56.0675,56.0771,126370.0
2023-01-31 14:00:00,58.44,58.47,58.37,58.45,175900.0,56.0771,56.1059,56.0099,56.0867,175900.0
2023-01-31 14:10:00,58.46,58.46,58.34,58.34,128820.0,56.0963,56.0963,55.9811,55.9811,128820.0
2023-01-31 14:20:00,58.34,58.39,58.33,58.37,127480.0,55.9811,56.0291,55.9715,56.0099,127480.0
2023-01-31 14:30:00,58.38,58.4,58.34,58.38,130060.0,56.0195,56.0387,55.9811,56.0195,130060.0
2023-01-31 14:40:00,58.38,58.42,58.31,58.32,203370.0,56.0195,56.0579,55.9523,55.9619,203370.0
2023-01-31 14:50:00,58.33,58.4,58.3,58.31,388370.0,55.9715,56.0387,55.9427,55.9523,388370.0
2023-01-31 15:00:00,58.31,58.44,58.31,58.43,284330.0,55.9523,56.0771,55.9523,56.0675,284330.0
2023-01-31 15:10:00,58.41,58.42,58.28,58.3,387410.0,56.0483,56.0579,55.9236,55.9427,387410.0
2023-01-31 15:20:00,58.3,58.33,58.18,58.19,288380.0,55.9427,55.9715,55.8276,55.8372,288380.0
2023-01-31 15:30:00,58.19,58.24,58.08,58.11,400880.0,55.8372,55.8852,55.7316,55.7604,400880.0
2023-01-31 15:40:00,58.11,58.23,58.07,58.2,551720.0,55.7604,55.8756,55.722,55.8468,551720.0
2023-01-31 15:50:00,58.2,58.53,58.14,58.53,2349440.0,55.8468,56.1634,55.7892,56.1634,2349440.0
2023-02-01 09:30:00,58.36,58.5,58.27,58.45,265550.0,56.0003,56.1347,55.914,56.0867,265550.0
2023-02-01 09:40:00,58.44,59.02,58.43,59.01,283820.0,56.0771,56.6336,56.0675,56.624,283820.0
2023-02-01 09:50:00,58.99,59.33,58.98,59.25,360700.0,56.6048,56.9311,56.5953,56.8543,360700.0
2023-02-01 10:00:00,59.2,59.29,59.03,59.29,166130.0,56.8064,56.8927,56.6432,56.8927,166130.0
2023-02-01 10:10:00,59.3,59.35,59.25,59.29,173400.0,56.9023,56.9503,56.8543,56.8927,173400.0
2023-02-01 10:20:00,59.28,59.32,59.14,59.24,120630.0,56.8831,56.9215,56.7488,56.8447,120630.0
2023-02-01 10:30:00,59.25,59.43,59.2,59.23,263200.0,56.8543,57.0271,56.8064,56.8351,263200.0
2023-02-01 10:40:00,59.22,59.28,59.07,59.08,142490.0,56.8255,56.8831,56.6816,56.6912,142490.0
2023-02-01 10:50:00,59.09,59.09,58.91,58.94,119470.0,56.7008,56.7008,56.5281,56.5569,119470.0
2023-02-01 11:00:00,58.9,59.01,58.83,58.96,62730.0,56.5185,56.624,56.4513,56.5761,62730.0
2023-02-01 11:10:00,58.97,59.15,58.96,59.1,124680.0,56.5857,56.7584,56.5761,56.7104,124680.0
2023-02-01 11:20:00,59.12,59.19,59.09,59.09,91140.0,56.7296,56.7968,56.7008,56.7008,91140.0
2023-02-01 11:30:00,59.1,59.15,59.05,59.1,56290.0,56.7104,56.7584,56.6624,56.7104,56290.0
2023-02-01 11:40:00,59.04,59.13,59.02,59.05,77030.0,56.6528,56.7392,56.6336,56.6624,77030.0
2023-02-01 11:50:00,59.05,59.05,58.94,58.96,85050.0,56.6624,56.6624,56.5569,56.5761,85050.0
2023-02-01 12:00:00,58.97,58.98,58.83,58.87,88010.0,56.5857,56.5953,56.4513,56.4897,88010.0
2023-02-01 12:10:00,58.87,58.88,58.77,58.79,83160.0,56.4897,56.4993,56.3937,56.4129,83160.0
2023-02-01 12:20:00,58.77,58.92,58.77,58.9,84670.0,56.3937,56.5377,56.3937,56.5185,84670.0
2023-02-01 12:30:00,58.9,59.0,58.9,58.98,119670.0,56.5185,56.6144,56.5185,56.5953,119670.0
2023-02-01 12:40:00,58.99,59.03,58.93,58.93,119160.0,56.6048,56.6432,56.5473,56.5473,119160.0
2023-02-01 12:50:00,58.93,59.08,58.93,59.02,107320.0,56.5473,56.6912,56.5473,56.6336,107320.0
2023-02-01 13:00:00,59.02,59.12,58.97,59.06,112980.0,56.6336,56.7296,56.5857,56.672,112980.0
2023-02-01 13:10:00,59.05,59.09,59.01,59.02,77200.0,56.6624,56.7008,56.624,56.6336,77200.0
2023-02-01 13:20:00,59.01,59.1,59.01,59.08,104150.0,56.624,56.7104,56.624,56.6912,104150.0
2023-02-01 13:30:00,59.08,59.12,59.04,59.05,118760.0,56.6912,56.7296,56.6528,56.6624,118760.0
2023-02-01 13:40:00,59.07,59.08,58.84,58.86,116560.0,56.6816,56.6912,56.4609,56.4801,116560.0
2023-02-01 13:50:00,58.87,59.05,58.82,58.95,133490.0,56.4897,56.6624,56.4417,56.5665,133490.0
2023-02-01 14:00:00,58.88,59.1,58.6,59.01,184360.0,56.4993,56.7104,56.2306,56.624,184360.0
2023-02-01 14:10:00,59.04,59.14,58.88,58.99,99640.0,56.6528,56.7488,56.4993,56.6048,99640.0
2023-02-01 14:20:00,58.99,59.02,58.84,58.89,88650.0,56.6048,56.6336,56.4609,56.5089,88650.0
2023-02-01 14:30:00,58.9,59.45,58.52,59.45,190080.0,56.5185,57.0462,56.1539,57.0462,190080.0
2023-02-01 14:40:00,59.47,59.93,59.36,59.76,337720.0,57.0654,57.5068,56.9599,57.3437,337720.0
2023-02-01 14:50:00,59.78,60.06,59.78,59.89,466050.0,57.3629,57.6316,57.3629,57.4685,466050.0
2023-02-01 15:00:00,59.92,60.38,59.91,60.31,364430.0,57.4972,57.9386,57.4876,57.8715,364430.0
2023-02-01 15:10:00,60.34,60.34,60.09,60.31,269840.0,57.9003,57.9003,57.6604,57.8715,269840.0
2023-02-01 15:20:00,60.32,60.47,60.17,60.46,370310.0,57.8811,58.025,57.7371,58.0154,370310.0
2023-02-01 15:30:00,60.46,60.83,60.4,60.7,638390.0,58.0154,58.3705,57.9578,58.2457,638390.0
2023-02-01 15:40:00,60.71,60.78,60.44,60.44,520750.0,58.2553,58.3225,57.9962,57.9962,520750.0
2023-02-01 15:50:00,60.44,60.44,60.04,60.31,1979650.0,57.9962,57.9962,57.6124,57.8715,1979650.0
2023-02-02 09:30:00,60.67,60.89,60.5,60.66,919700.0,58.2169,58.428,58.0538,58.2073,919700.0
2023-02-02 09:40:00,60.66,60.76,60.4,60.54,330450.0,58.2073,58.3033,57.9578,58.0922,330450.0
2023-02-02 09:50:00,60.52,60.7,60.07,60.07,613220.0,58.073,58.2457,57.6412,57.6412,613220.0
2023-02-02 10:00:00,60.04,60.3,59.98,60.12,396480.0,57.6124,57.8619,57.5548,57.6892,396480.0
2023-02-02 10:10:00,60.12,60.41,60.08,60.39,236600.0,57.6892,57.9674,57.6508,57.9482,236600.0
2023-02-02 10:20:00,60.44,60.48,60.24,60.39,154700.0,57.9962,58.0346,57.8043,57.9482,154700.0
2023-02-02 10:30:00,60.38,60.65,60.38,60.61,124760.0,57.9386,58.1977,57.9386,58.1593,124760.0
2023-02-02 10:40:00,60.63,60.69,60.5,60.6,120490.0,58.1785,58.2361,58.0538,58.1498,120490.0
2023-02-02 10:50:00,60.59,60.63,60.31,60.38,207740.0,58.1402,58.1785,57.8715,57.9386,207740.0
2023-02-02 11:00:00,60.42,60.63,60.38,60.62,171290.0,57.977,58.1785,57.9386,58.1689,171290.0
2023-02-02 11:10:00,60.63,60.82,60.61,60.76,213870.0,58.1785,58.3609,58.1593,58.3033,213870.0
2023-02-02 11:20:00,60.78,60.95,60.76,60.81,260550.0,58.3225,58.4856,58.3033,58.3513,260550.0
2023-02-02 11:30:00,60.81,60.95,60.79,60.84,123020.0,58.3513,58.4856,58.3321,58.38,123020.0
2023-02-02 11:40:00,60.81,60.9,60.75,60.9,160720.0,58.3513,58.4376,58.2937,58.4376,160720.0
2023-02-02 11:50:00,60.91,60.93,60.82,60.82,107300.0,58.4472,58.4664,58.3609,58.3609,107300.0
2023-02-02 12:00:00,60.84,60.87,60.74,60.77,125820.0,58.38,58.4088,58.2841,58.3129,125820.0
2023-02-02 12:10:00,60.74,60.95,60.74,60.9,239680.0,58.2841,58.4856,58.2841,58.4376,239680.0
2023-02-02 12:20:00,60.9,61.04,60.89,60.96,254500.0,58.4376,58.572,58.428,58.4952,254500.0
2023-02-02 12:30:00,60.96,61.01,60.89,60.99,98590.0,58.4952,58.5432,58.428,58.524,98590.0
2023-02-02 12:40:00,60.96,60.98,60.91,60.95,56420.0,58.4952,58.5144,58.4472,58.4856,56420.0
2023-02-02 12:50:00,60.96,61.09,60.94,61.02,85690.0,58.4952,58.6199,58.476,58.5528,85690.0
2023-02-02 13:00:00,61.02,61.09,60.99,61.0,57280.0,58.5528,58.6199,58.524,58.5336,57280.0
2023-02-02 13:10:00,60.99,61.06,60.97,60.99,50000.0,58.524,58.5912,58.5048,58.524,50000.0
2023-02-02 13:20:00,60.99,61.04,60.92,60.98,66020.0,58.524,58.572,58.4568,58.5144,66020.0
2023-02-02 13:30:00,60.97,61.08,60.96,61.05,86640.0,58.5048,58.6103,58.4952,58.5816,86640.0
2023-02-02 13:40:00,61.08,61.18,61.03,61.09,71940.0,58.6103,58.7063,58.5624,58.6199,71940.0
2023-02-02 13:50:00,61.13,61.31,61.11,61.29,134280.0,58.6583,58.831,58.6391,58.8119,134280.0
2023-02-02 14:00:00,61.29,61.31,61.17,61.18,109330.0,58.8119,58.831,58.6967,58.7063,109330.0
2023-02-02 14:10:00,61.2,61.2,60.99,61.03,128190.0,58.7255,58.7255,58.524,58.5624,128190.0
2023-02-02 14:20:00,61.02,61.04,60.92,60.92,81880.0,58.5528,58.572,58.4568,58.4568,81880.0
2023-02-02 14:30:00,60.94,60.96,60.7,60.7,200660.0,58.476,58.4952,58.2457,58.2457,200660.0
2023-02-02 14:40:00,60.7,60.7,60.56,60.67,319270.0,58.2457,58.2457,58.1114,58.2169,319270.0
2023-02-02 14:50:00,60.66,60.69,60.35,60.38,214380.0,58.2073,58.2361,57.9099,57.9386,214380.0
2023-02-02 15:00:00,60.36,60.59,60.32,60.45,173960.0,57.9195,58.1402,57.8811,58.0058,173960.0
2023-02-02 15:10:00,60.49,60.54,60.35,60.36,312620.0,58.0442,58.0922,57.9099,57.9195,312620.0
2023-02-02 15:20:00,60.41,60.52,60.35,60.42,650970.0,57.9674,58.073,57.9099,57.977,650970.0
2023-02-02 15:30:00,60.42,60.49,60.36,60.37,736200.0,57.977,58.0442,57.9195,57.929,736200.0
2023-02-02 15:40:00,60.41,60.47,60.24,60.26,472650.0,57.9674,58.025,57.8043,57.8235,472650.0
2023-02-02 15:50:00,60.3,60.65,60.3,60.58,2603500.0,57.8619,58.1977,57.8619,58.1306,2603500.0
2023-02-03 09:30:00,59.8,60.12,59.63,60.07,567230.0,57.3821,57.6892,57.219,57.6412,567230.0
2023-02-03 09:40:00,60.07,60.33,59.99,60.12,404270.0,57.6412,57.8907,57.5644,57.6892,404270.0
2023-02-03 09:50:00,60.08,60.32,60.03,60.12,182850.0,57.6508,57.8811,57.6028,57.6892,182850.0
2023-02-03 10:00:00,60.16,60.35,59.92,60.23,163570.0,57.7275,57.9099,57.4972,57.7947,163570.0
2023-02-03 10:10:00,60.22,60.59,60.16,60.48,148410.0,57.7851,58.1402,57.7275,58.0346,148410.0
2023-02-03 10:20:00,60.52,60.62,60.46,60.47,141340.0,58.073,58.1689,58.0154,58.025,141340.0
2023-02-03 10:30:00,60.47,60.75,60.46,60.71,137680.0,58.025,58.2937,58.0154,58.2553,137680.0
2023-02-03 10:40:00,60.7,60.78,60.61,60.75,91430.0,58.2457,58.3225,58.1593,58.2937,91430.0
2023-02-03 10:50:00,60.75,60.75,60.47,60.6,80370.0,58.2937,58.2937,58.025,58.1498,80370.0
2023-02-03 11:00:00,60.62,60.64,60.57,60.6,72420.0,58.1689,58.1881,58.121,58.1498,72420.0
2023-02-03 11:10:00,60.6,60.7,60.58,60.64,61820.0,58.1498,58.2457,58.1306,58.1881,61820.0
2023-02-03 11:20:00,60.62,60.76,60.62,60.71,98310.0,58.1689,58.3033,58.1689,58.2553,98310.0
2023-02-03 11:30:00,60.75,60.8,60.48,60.5,113470.0,58.2937,58.3417,58.0346,58.0538,113470.0
2023-02-03 11:40:00,60.46,60.53,60.28,60.32,231030.0,58.0154,58.0826,57.8427,57.8811,231030.0
2023-02-03 11:50:00,60.31,60.43,60.18,60.21,183650.0,57.8715,57.9866,57.7467,57.7755,183650.0
2023-02-03 12:00:00,60.22,60.34,60.19,60.31,121380.0,57.7851,57.9003,57.7563,57.8715,121380.0
2023-02-03 12:10:00,60.32,60.37,60.27,60.35,68450.0,57.8811,57.929,57.8331,57.9099,68450.0
2023-02-03 12:20:00,60.35,60.47,60.29,60.41,114790.0,57.9099,58.025,57.8523,57.9674,114790.0
2023-02-03 12:30:00,60.39,60.47,60.38,60.43,101830.0,57.9482,58.025,57.9386,57.9866,101830.0
2023-02-03 12:40:00,60.42,60.51,60.37,60.37,59060.0,57.977,58.0634,57.929,57.929,59060.0
2023-02-03 12:50:00,60.37,60.4,59.96,59.98,136880.0,57.929,57.9578,57.5356,57.5548,136880.0
2023-02-03 13:00:00,59.98,60.05,59.8,59.8,204050.0,57.5548,57.622,57.3821,57.3821,204050.0
2023-02-03 13:10:00,59.83,59.97,59.77,59.95,91470.0,57.4109,57.5452,57.3533,57.526,91470.0
2023-02-03 13:20:00,59.95,60.0,59.88,59.94,94000.0,57.526,57.574,57.4589,57.5164,94000.0
2023-02-03 13:30:00,59.91,59.98,59.85,59.9,63920.0,57.4876,57.5548,57.4301,57.4781,63920.0
2023-02-03 13:40:00,59.88,59.91,59.72,59.82,129370.0,57.4589,57.4876,57.3053,57.4013,129370.0
2023-02-03 13:50:00,59.85,59.98,59.85,59.86,88770.0,57.4301,57.5548,57.4301,57.4397,88770.0
2023-02-03 14:00:00,59.85,59.94,59.76,59.88,138350.0,57.4301,57.5164,57.3437,57.4589,138350.0
2023-02-03 14:10:00,59.9,59.99,59.84,59.88,107610.0,57.4781,57.5644,57.4205,57.4589,107610.0
2023-02-03 14:20:00,59.88,59.94,59.77,59.9,122260.0,57.4589,57.5164,57.3533,57.4781,122260.0
2023-02-03 14:30:00,59.9,60.0,59.8,59.95,165480.0,57.4781,57.574,57.3821,57.526,165480.0
2023-02-03 14:40:00,59.94,59.97,59.81,59.87,97950.0,57.5164,57.5452,57.3917,57.4493,97950.0
2023-02-03 14:50:00,59.85,59.9,59.73,59.79,127800.0,57.4301,57.4781,57.3149,57.3725,127800.0
2023-02-03 15:00:00,59.78,59.79,59.63,59.75,166400.0,57.3629,57.3725,57.219,57.3341,166400.0
2023-02-03 15:10:00,59.74,59.78,59.66,59.77,293010.0,57.3245,57.3629,57.2478,57.3533,293010.0
2023-02-03 15:20:00,59.79,59.8,59.63,59.73,217490.0,57.3725,57.3821,57.219,57.3149,217490.0
2023-02-03 15:30:00,59.73,59.82,59.65,59.73,212250.0,57.3149,57.4013,57.2382,57.3149,212250.0
2023-02-03 15:40:00,59.73,59.78,59.64,59.71,301740.0,57.3149,57.3629,57.2286,57.2957,301740.0
2023-02-03 15:50:00,59.74,59.84,59.66,59.76,924630.0,57.3245,57.4205,57.2478,57.3437,924630.0
2023-02-06 09:30:00,59.33,59.54,59.23,59.34,342940.0,56.9311,57.1326,56.8351,56.9407,342940.0
2023-02-06 09:40:00,59.29,59.52,59.26,59.46,134180.0,56.8927,57.1134,56.8639,57.0558,134180.0
2023-02-06 09:50:00,59.47,59.6,59.27,59.59,112680.0,57.0654,57.1902,56.8735,57.1806,112680.0
2023-02-06 10:00:00,59.55,59.85,59.55,59.85,203490.0,57.1422,57.4301,57.1422,57.4301,203490.0
2023-02-06 10:10:00,59.83,59.88,59.53,59.54,157440.0,57.4109,57.4589,57.123,57.1326,157440.0
2023-02-06 10:20:00,59.51,59.54,59.4,59.51,139890.0,57.1038,57.1326,56.9983,57.1038,139890.0
2023-02-06 10:30:00,59.51,59.68,59.41,59.63,177250.0,57.1038,57.2669,57.0079,57.219,177250.0
2023-02-06 10:40:00,59.62,59.88,59.59,59.85,160370.0,57.2094,57.4589,57.1806,57.4301,160370.0
2023-02-06 10:50:00,59.86,60.09,59.84,60.0,170620.0,57.4397,57.6604,57.4205,57.574,170620.0
2023-02-06 11:00:00,60.0,60.25,59.97,60.04,217910.0,57.574,57.8139,57.5452,57.6124,217910.0
2023-02-06 11:10:00,60.07,60.24,60.01,60.19,107490.0,57.6412,57.8043,57.5836,57.7563,107490.0
2023-02-06 11:20:00,60.17,60.18,60.12,60.14,108850.0,57.7371,57.7467,57.6892,57.7083,108850.0
2023-02-06 11:30:00,60.17,60.21,60.13,60.19,93250.0,57.7371,57.7755,57.6988,57.7563,93250.0
2023-02-06 11:40:00,60.15,60.23,60.04,60.07,140300.0,57.7179,57.7947,57.6124,57.6412,140300.0
2023-02-06 11:50:00,60.06,60.14,59.97,60.02,125240.0,57.6316,57.7083,57.5452,57.5932,125240.0
2023-02-06 12:00:00,60.01,60.07,59.96,60.04,115170.0,57.5836,57.6412,57.5356,57.6124,115170.0
2023-02-06 12:10:00,60.07,60.11,60.02,60.02,88820.0,57.6412,57.6796,57.5932,57.5932,88820.0
2023-02-06 12:20:00,60.01,60.15,59.99,60.12,128020.0,57.5836,57.7179,57.5644,57.6892,128020.0
2023-02-06 12:30:00,60.11,60.27,60.09,60.24,129740.0,57.6796,57.8331,57.6604,57.8043,129740.0
2023-02-06 12:40:00,60.23,60.31,60.15,60.26,86880.0,57.7947,57.8715,57.7179,57.8235,86880.0
2023-02-06 12:50:00,60.27,60.32,60.15,60.15,95380.0,57.8331,57.8811,57.7179,57.7179,95380.0
2023-02-06 13:00:00,60.15,60.16,59.87,59.95,68430.0,57.7179,57.7275,57.4493,57.526,68430.0
2023-02-06 13:10:00,59.96,60.01,59.84,59.98,40930.0,57.5356,57.5836,57.4205,57.5548,40930.0
2023-02-06 13:20:00,59.96,59.98,59.92,59.94,51640.0,57.5356,57.5548,57.4972,57.5164,51640.0
2023-02-06 13:30:00,59.91,59.96,59.91,59.95,103110.0,57.4876,57.5356,57.4876,57.526,103110.0
2023-02-06 13:40:00,59.95,60.03,59.93,60.0,1113680.0,57.526,57.6028,57.5068,57.574,1113680.0
2023-02-06 13:50:00,60.0,60.05,59.99,60.02,143640.0,57.574,57.622,57.5644,57.5932,143640.0
2023-02-06 14:00:00,60.02,60.18,60.02,60.1,128150.0,57.5932,57.7467,57.5932,57.67,128150.0
2023-02-06 14:10:00,60.1,60.28,60.08,60.21,154260.0,57.67,57.8427,57.6508,57.7755,154260.0
2023-02-06 14:20:00,60.24,60.29,60.19,60.22,148070.0,57.8043,57.8523,57.7563,57.7851,148070.0
2023-02-06 14:30:00,60.21,60.23,60.15,60.18,439110.0,57.7755,57.7947,57.7179,57.7467,439110.0
2023-02-06 14:40:00,60.18,60.26,60.18,60.25,195870.0,57.7467,57.8235,57.7467,57.8139,195870.0
2023-02-06 14:50:00,60.23,60.24,60.18,60.24,154840.0,57.7947,57.8043,57.7467,57.8043,154840.0
2023-02-06 15:00:00,60.24,60.26,60.16,60.21,138780.0,57.8043,57.8235,57.7275,57.7755,138780.0
2023-02-06 15:10:00,60.2,60.22,60.05,60.17,309440.0,57.7659,57.7851,57.622,57.7371,309440.0
2023-02-06 15:20:00,60.16,60.18,59.99,60.02,292290.0,57.7275,57.7467,57.5644,57.5932,292290.0
2023-02-06 15:30:00,60.02,60.17,59.96,60.09,406780.0,57.5932,57.7371,57.5356,57.6604,406780.0
2023-02-06 15:40:00,60.09,60.15,60.08,60.1,226420.0,57.6604,57.7179,57.6508,57.67,226420.0
2023-02-06 15:50:00,60.12,60.22,60.0,60.13,1496740.0,57.6892,57.7851,57.574,57.6988,1496740.0
2023-02-07 09:30:00,60.31,60.45,60.04,60.2,456650.0,57.8715,58.0058,57.6124,57.7659,456650.0
2023-02-07 09:40:00,60.23,60.43,60.19,60.39,224240.0,57.7947,57.9866,57.7563,57.9482,224240.0
2023-02-07 09:50:00,60.39,60.76,60.34,60.4,342060.0,57.9482,58.3033,57.9003,57.9578,342060.0
2023-02-07 10:00:00,60.39,60.47,60.35,60.38,94660.0,57.9482,58.025,57.9099,57.9386,94660.0
2023-02-07 10:10:00,60.36,60.38,60.18,60.27,337960.0,57.9195,57.9386,57.7467,57.8331,337960.0
2023-02-07 10:20:00,60.27,60.31,60.01,60.01,271550.0,57.8331,57.8715,57.5836,57.5836,271550.0
2023-02-07 10:30:00,60.01,60.13,59.97,60.08,184720.0,57.5836,57.6988,57.5452,57.6508,184720.0
2023-02-07 10:40:00,60.07,60.16,60.06,60.12,63250.0,57.6412,57.7275,57.6316,57.6892,63250.0
2023-02-07 10:50:00,60.13,60.22,60.12,60.15,138470.0,57.6988,57.7851,57.6892,57.7179,138470.0
2023-02-07 11:00:00,60.14,60.47,60.14,60.47,79260.0,57.7083,58.025,57.7083,58.025,79260.0
2023-02-07 11:10:00,60.5,60.5,60.31,60.32,149700.0,58.0538,58.0538,57.8715,57.8811,149700.0
2023-02-07 11:20:00,60.31,60.38,60.27,60.33,61370.0,57.8715,57.9386,57.8331,57.8907,61370.0
2023-02-07 11:30:00,60.37,60.51,60.33,60.49,87430.0,57.929,58.0634,57.8907,58.0442,87430.0
2023-02-07 11:40:00,60.49,60.49,60.33,60.39,151600.0,58.0442,58.0442,57.8907,57.9482,151600.0
2023-02-07 11:50:00,60.41,60.45,60.4,60.4,47440.0,57.9674,58.0058,57.9578,57.9578,47440.0
2023-02-07 12:00:00,60.45,60.6,60.44,60.57,126300.0,58.0058,58.1498,57.9962,58.121,126300.0
2023-02-07 12:10:00,60.57,60.61,60.54,60.54,75130.0,58.121,58.1593,58.0922,58.0922,75130.0
2023-02-07 12:20:00,60.52,60.52,60.35,60.4,91000.0,58.073,58.073,57.9099,57.9578,91000.0
2023-02-07 12:30:00,60.38,60.5,60.38,60.49,88680.0,57.9386,58.0538,57.9386,58.0442,88680.0
2023-02-07 12:40:00,60.45,61.11,60.45,61.11,290350.0,58.0058,58.6391,58.0058,58.6391,290350.0
2023-02-07 12:50:00,61.16,61.57,61.0,61.33,380160.0,58.6871,59.0805,58.5336,58.8502,380160.0
2023-02-07 13:00:00,61.35,61.42,61.04,61.19,202290.0,58.8694,58.9366,58.572,58.7159,202290.0
2023-02-07 13:10:00,61.15,61.2,60.73,60.96,133900.0,58.6775,58.7255,58.2745,58.4952,133900.0
2023-02-07 13:20:00,60.95,60.98,60.61,60.64,121170.0,58.4856,58.5144,58.1593,58.1881,121170.0
2023-02-07 13:30:00,60.5,60.55,60.16,60.31,263560.0,58.0538,58.1018,57.7275,57.8715,263560.0
2023-02-07 13:40:00,60.34,60.57,60.14,60.21,179780.0,57.9003,58.121,57.7083,57.7755,179780.0
2023-02-07 13:50:00,60.19,60.48,60.17,60.47,148920.0,57.7563,58.0346,57.7371,58.025,148920.0
2023-02-07 14:00:00,60.51,60.95,60.51,60.85,193030.0,58.0634,58.4856,58.0634,58.3896,193030.0
2023-02-07 14:10:00,60.81,61.09,60.81,61.05,127350.0,58.3513,58.6199,58.3513,58.5816,127350.0
2023-02-07 14:20:00,61.02,61.13,60.95,60.99,86820.0,58.5528,58.6583,58.4856,58.524,86820.0
2023-02-07 14:30:00,61.01,61.28,60.97,61.18,148140.0,58.5432,58.8023,58.5048,58.7063,148140.0
2023-02-07 14:40:00,61.16,61.26,61.08,61.14,77980.0,58.6871,58.7831,58.6103,58.6679,77980.0
2023-02-07 14:50:00,61.12,61.22,61.05,61.15,121900.0,58.6487,58.7447,58.5816,58.6775,121900.0
2023-02-07 15:00:00,61.17,61.33,60.98,61.0,245510.0,58.6967,58.8502,58.5144,58.5336,245510.0
2023-02-07 15:10:00,61.01,61.25,61.01,61.22,269600.0,58.5432,58.7735,58.5432,58.7447,269600.0
2023-02-07 15:20:00,61.22,61.42,61.22,61.39,348390.0,58.7447,58.9366,58.7447,58.9078,348390.0
2023-02-07 15:30:00,61.38,61.45,61.28,61.4,299890.0,58.8982,58.9654,58.8023,58.9174,299890.0
2023-02-07 15:40:00,61.41,61.55,61.34,61.39,346850.0,58.927,59.0613,58.8598,58.9078,346850.0
2023-02-07 15:50:00,61.41,61.7,61.38,61.42,1929180.0,58.927,59.2053,58.8982,58.9366,1929180.0
2023-02-08 09:30:00,60.61,60.89,60.48,60.89,575410.0,58.1593,58.428,58.0346,58.428,575410.0
2023-02-08 09:40:00,60.87,60.94,60.72,60.72,194640.0,58.4088,58.476,58.2649,58.2649,194640.0
2023-02-08 09:50:00,60.7,60.72,60.52,60.7,174040.0,58.2457,58.2649,58.073,58.2457,174040.0
2023-02-08 10:00:00,60.62,60.88,60.55,60.84,236190.0,58.1689,58.4184,58.1018,58.38,236190.0
2023-02-08 10:10:00,60.88,61.02,60.79,61.0,141180.0,58.4184,58.5528,58.3321,58.5336,141180.0
2023-02-08 10:20:00,60.98,60.98,60.84,60.93,197890.0,58.5144,58.5144,58.38,58.4664,197890.0
2023-02-08 10:30:00,60.92,60.93,60.55,60.71,104970.0,58.4568,58.4664,58.1018,58.2553,104970.0
2023-02-08 10:40:00,60.75,60.8,60.65,60.78,80300.0,58.2937,58.3417,58.1977,58.3225,80300.0
2023-02-08 10:50:00,60.79,60.8,60.56,60.59,88860.0,58.3321,58.3417,58.1114,58.1402,88860.0
2023-02-08 11:00:00,60.58,60.73,60.52,60.57,77150.0,58.1306,58.2745,58.073,58.121,77150.0
2023-02-08 11:10:00,60.6,60.63,60.52,60.56,90610.0,58.1498,58.1785,58.073,58.1114,90610.0
2023-02-08 11:20:00,60.55,60.57,60.31,60.41,75660.0,58.1018,58.121,57.8715,57.9674,75660.0
2023-02-08 11:30:00,60.4,60.44,60.3,60.35,321150.0,57.9578,57.9962,57.8619,57.9099,321150.0
2023-02-08 11:40:00,60.36,60.37,60.23,60.27,86110.0,57.9195,57.929,57.7947,57.8331,86110.0
2023-02-08 11:50:00,60.3,60.59,60.28,60.58,80990.0,57.8619,58.1402,57.8427,58.1306,80990.0
2023-02-08 12:00:00,60.58,60.58,60.45,60.54,96770.0,58.1306,58.1306,58.0058,58.0922,96770.0
2023-02-08 12:10:00,60.59,60.6,60.46,60.55,50710.0,58.1402,58.1498,58.0154,58.1018,50710.0
2023-02-08 12:20:00,60.56,60.63,60.54,60.6,52140.0,58.1114,58.1785,58.0922,58.1498,52140.0
2023-02-08 12:30:00,60.67,60.69,60.44,60.44,93720.0,58.2169,58.2361,57.9962,57.9962,93720.0
2023-02-08 12:40:00,60.44,60.54,60.44,60.52,35960.0,57.9962,58.0922,57.9962,58.073,35960.0
2023-02-08 12:50:00,60.57,60.59,60.54,60.59,29810.0,58.121,58.1402,58.0922,58.1402,29810.0
2023-02-08 13:00:00,60.58,60.65,60.55,60.6,44690.0,58.1306,58.1977,58.1018,58.1498,44690.0
2023-02-08 13:10:00,60.57,60.64,60.48,60.52,54890.0,58.121,58.1881,58.0346,58.073,54890.0
2023-02-08 13:20:00,60.5,60.62,60.43,60.48,85880.0,58.0538,58.1689,57.9866,58.0346,85880.0
2023-02-08 13:30:00,60.49,60.49,60.33,60.33,63250.0,58.0442,58.0442,57.8907,57.8907,63250.0
2023-02-08 13:40:00,60.38,60.38,60.27,60.27,58360.0,57.9386,57.9386,57.8331,57.8331,58360.0
2023-02-08 13:50:00,60.25,60.35,60.25,60.29,51700.0,57.8139,57.9099,57.8139,57.8523,51700.0
2023-02-08 14:00:00,60.33,60.36,60.23,60.36,96950.0,57.8907,57.9195,57.7947,57.9195,96950.0
2023-02-08 14:10:00,60.35,60.5,60.35,60.48,53740.0,57.9099,58.0538,57.9099,58.0346,53740.0
2023-02-08 14:20:00,60.5,60.5,60.36,60.37,58690.0,58.0538,58.0538,57.9195,57.929,58690.0
2023-02-08 14:30:00,60.42,60.44,60.38,60.41,34670.0,57.977,57.9962,57.9386,57.9674,34670.0
2023-02-08 14:40:00,60.4,60.41,60.27,60.27,99080.0,57.9578,57.9674,57.8331,57.8331,99080.0
2023-02-08 14:50:00,60.28,60.34,60.26,60.31,132300.0,57.8427,57.9003,57.8235,57.8715,132300.0
2023-02-08 15:00:00,60.34,60.34,60.12,60.16,155840.0,57.9003,57.9003,57.6892,57.7275,155840.0
2023-02-08 15:10:00,60.14,60.18,60.06,60.06,124290.0,57.7083,57.7467,57.6316,57.6316,124290.0
2023-02-08 15:20:00,60.07,60.23,60.07,60.23,149000.0,57.6412,57.7947,57.6412,57.7947,149000.0
2023-02-08 15:30:00,60.21,60.3,60.15,60.29,134760.0,57.7755,57.8619,57.7179,57.8523,134760.0
2023-02-08 15:40:00,60.31,60.34,60.13,60.19,163960.0,57.8715,57.9003,57.6988,57.7563,163960.0
2023-02-08 15:50:00,60.21,60.35,60.13,60.17,979790.0,57.7755,57.9099,57.6988,57.7371,979790.0
2023-02-09 09:30:00,61.26,61.39,61.01,61.25,338920.0,58.7831,58.9078,58.5432,58.7735,338920.0
2023-02-09 09:40:00,61.24,61.34,61.14,61.27,183880.0,58.7639,58.8598,58.6679,58.7927,183880.0
2023-02-09 09:50:00,61.26,61.33,61.13,61.3,160850.0,58.7831,58.8502,58.6583,58.8214,160850.0
2023-02-09 10:00:00,61.33,61.49,61.28,61.36,249800.0,58.8502,59.0038,58.8023,58.879,249800.0
2023-02-09 10:10:00,61.36,61.47,61.35,61.39,93540.0,58.879,58.9846,58.8694,58.9078,93540.0
2023-02-09 10:20:00,61.38,61.41,61.06,61.18,92390.0,58.8982,58.927,58.5912,58.7063,92390.0
2023-02-09 10:30:00,61.12,61.23,61.1,61.23,110210.0,58.6487,58.7543,58.6295,58.7543,110210.0
2023-02-09 10:40:00,61.23,61.36,61.14,61.36,96420.0,58.7543,58.879,58.6679,58.879,96420.0
2023-02-09 10:50:00,61.35,61.42,61.3,61.4,130530.0,58.8694,58.9366,58.8214,58.9174,130530.0
2023-02-09 11:00:00,61.39,61.4,61.14,61.36,127290.0,58.9078,58.9174,58.6679,58.879,127290.0
2023-02-09 11:10:00,61.37,61.4,61.2,61.24,491330.0,58.8886,58.9174,58.7255,58.7639,491330.0
2023-02-09 11:20:00,61.23,61.24,60.95,61.01,246530.0,58.7543,58.7639,58.4856,58.5432,246530.0
2023-02-09 11:30:00,60.99,61.12,60.87,61.12,110560.0,58.524,58.6487,58.4088,58.6487,110560.0
2023-02-09 11:40:00,61.11,61.13,60.9,60.92,126930.0,58.6391,58.6583,58.4376,58.4568,126930.0
2023-02-09 11:50:00,60.91,60.94,60.78,60.9,295570.0,58.4472,58.476,58.3225,58.4376,295570.0
2023-02-09 12:00:00,60.9,60.97,60.86,60.86,158970.0,58.4376,58.5048,58.3992,58.3992,158970.0
2023-02-09 12:10:00,60.88,60.96,60.85,60.94,128820.0,58.4184,58.4952,58.3896,58.476,128820.0
2023-02-09 12:20:00,60.96,60.99,60.86,60.86,134740.0,58.4952,58.524,58.3992,58.3992,134740.0
2023-02-09 12:30:00,60.83,60.84,60.56,60.58,167310.0,58.3705,58.38,58.1114,58.1306,167310.0
2023-02-09 12:40:00,60.56,60.63,60.42,60.43,256080.0,58.1114,58.1785,57.977,57.9866,256080.0
2023-02-09 12:50:00,60.42,60.57,60.4,60.56,276480.0,57.977,58.121,57.9578,58.1114,276480.0
2023-02-09 13:00:00,60.56,60.61,60.45,60.57,180800.0,58.1114,58.1593,58.0058,58.121,180800.0
2023-02-09 13:10:00,60.56,60.61,60.51,60.51,66710.0,58.1114,58.1593,58.0634,58.0634,66710.0
2023-02-09 13:20:00,60.51,60.63,60.51,60.57,123180.0,58.0634,58.1785,58.0634,58.121,123180.0
2023-02-09 13:30:00,60.51,60.68,60.46,60.49,103850.0,58.0634,58.2265,58.0154,58.0442,103850.0
2023-02-09 13:40:00,60.52,60.52,60.42,60.47,73510.0,58.073,58.073,57.977,58.025,73510.0
2023-02-09 13:50:00,60.47,60.52,60.33,60.37,84750.0,58.025,58.073,57.8907,57.929,84750.0
2023-02-09 14:00:00,60.37,60.45,60.33,60.45,60010.0,57.929,58.0058,57.8907,58.0058,60010.0
2023-02-09 14:10:00,60.47,60.47,60.2,60.21,129250.0,58.025,58.025,57.7659,57.7755,129250.0
2023-02-09 14:20:00,60.22,60.27,60.12,60.12,116260.0,57.7851,57.8331,57.6892,57.6892,116260.0
2023-02-09 14:30:00,60.13,60.18,60.01,60.01,155850.0,57.6988,57.7467,57.5836,57.5836,155850.0
2023-02-09 14:40:00,60.01,60.13,60.01,60.1,210450.0,57.5836,57.6988,57.5836,57.67,210450.0
2023-02-09 14:50:00,60.11,60.15,60.02,60.05,121800.0,57.6796,57.7179,57.5932,57.622,121800.0
2023-02-09 15:00:00,60.06,60.06,59.8,59.96,214050.0,57.6316,57.6316,57.3821,57.5356,214050.0
2023-02-09 15:10:00,59.95,59.95,59.76,59.8,175480.0,57.526,57.526,57.3437,57.3821,175480.0
2023-02-09 15:20:00,59.79,59.81,59.67,59.71,218890.0,57.3725,57.3917,57.2574,57.2957,218890.0
2023-02-09 15:30:00,59.71,59.73,59.55,59.72,337450.0,57.2957,57.3149,57.1422,57.3053,337450.0
2023-02-09 15:40:00,59.73,59.83,59.71,59.74,475020.0,57.3149,57.4109,57.2957,57.3245,475020.0
2023-02-09 15:50:00,59.75,60.04,59.74,59.9,1668250.0,57.3341,57.6124,57.3245,57.4781,1668250.0
2023-02-10 09:30:00,59.63,59.85,59.24,59.34,445140.0,57.219,57.4301,56.8447,56.9407,445140.0
2023-02-10 09:40:00,59.32,59.37,59.14,59.36,325720.0,56.9215,56.9695,56.7488,56.9599,325720.0
2023-02-10 09:50:00,59.34,59.48,59.29,59.43,342150.0,56.9407,57.075,56.8927,57.0271,342150.0
2023-02-10 10:00:00,59.55,59.56,59.25,59.51,220350.0,57.1422,57.1518,56.8543,57.1038,220350.0
2023-02-10 10:10:00,59.49,59.62,59.46,59.53,704440.0,57.0846,57.2094,57.0558,57.123,704440.0
2023-02-10 10:20:00,59.55,59.6,59.47,59.5,268630.0,57.1422,57.1902,57.0654,57.0942,268630.0
2023-02-10 10:30:00,59.5,59.6,59.43,59.47,352310.0,57.0942,57.1902,57.0271,57.0654,352310.0
2023-02-10 10:40:00,59.46,59.46,59.29,59.43,366280.0,57.0558,57.0558,56.8927,57.0271,366280.0
2023-02-10 10:50:00,59.44,59.52,59.35,59.38,246460.0,57.0367,57.1134,56.9503,56.9791,246460.0
2023-02-10 11:00:00,59.38,59.45,59.37,59.42,303650.0,56.9791,57.0462,56.9695,57.0175,303650.0
2023-02-10 11:10:00,59.44,59.58,59.35,59.5,227760.0,57.0367,57.171,56.9503,57.0942,227760.0
2023-02-10 11:20:00,59.47,59.52,59.43,59.5,103850.0,57.0654,57.1134,57.0271,57.0942,103850.0
2023-02-10 11:30:00,59.48,59.51,59.32,59.35,91100.0,57.075,57.1038,56.9215,56.9503,91100.0
2023-02-10 11:40:00,59.34,59.48,59.32,59.36,73790.0,56.9407,57.075,56.9215,56.9599,73790.0
2023-02-10 11:50:00,59.36,59.36,59.16,59.19,442960.0,56.9599,56.9599,56.768,56.7968,442960.0
2023-02-10 12:00:00,59.21,59.37,59.08,59.12,239450.0,56.816,56.9695,56.6912,56.7296,239450.0
2023-02-10 12:10:00,59.16,59.21,59.08,59.09,223390.0,56.768,56.816,56.6912,56.7008,223390.0
2023-02-10 12:20:00,59.1,59.13,58.96,58.99,178410.0,56.7104,56.7392,56.5761,56.6048,178410.0
2023-02-10 12:30:00,59.1,59.24,59.1,59.18,152630.0,56.7104,56.8447,56.7104,56.7872,152630.0
2023-02-10 12:40:00,59.17,59.25,59.12,59.13,158290.0,56.7776,56.8543,56.7296,56.7392,158290.0
2023-02-10 12:50:00,59.13,59.25,59.1,59.25,213950.0,56.7392,56.8543,56.7104,56.8543,213950.0
2023-02-10 13:00:00,59.25,59.33,59.18,59.3,106110.0,56.8543,56.9311,56.7872,56.9023,106110.0
2023-02-10 13:10:00,59.28,59.47,59.25,59.45,95290.0,56.8831,57.0654,56.8543,57.0462,95290.0
2023-02-10 13:20:00,59.48,59.52,59.39,59.45,190320.0,57.075,57.1134,56.9887,57.0462,190320.0
2023-02-10 13:30:00,59.41,59.44,59.36,59.39,99380.0,57.0079,57.0367,56.9599,56.9887,99380.0
2023-02-10 13:40:00,59.38,59.38,59.24,59.26,76550.0,56.9791,56.9791,56.8447,56.8639,76550.0
2023-02-10 13:50:00,59.24,59.29,59.18,59.19,207260.0,56.8447,56.8927,56.7872,56.7968,207260.0
2023-02-10 14:00:00,59.21,59.28,59.17,59.25,89890.0,56.816,56.8831,56.7776,56.8543,89890.0
2023-02-10 14:10:00,59.25,59.29,59.21,59.21,137610.0,56.8543,56.8927,56.816,56.816,137610.0
2023-02-10 14:20:00,59.24,59.31,59.21,59.26,46780.0,56.8447,56.9119,56.816,56.8639,46780.0
2023-02-10 14:30:00,59.24,59.4,59.22,59.37,46830.0,56.8447,56.9983,56.8255,56.9695,46830.0
2023-02-10 14:40:00,59.38,59.38,59.19,59.25,156450.0,56.9791,56.9791,56.7968,56.8543,156450.0
2023-02-10 14:50:00,59.25,59.34,59.25,59.3,270290.0,56.8543,56.9407,56.8543,56.9023,270290.0
2023-02-10 15:00:00,59.3,59.46,59.3,59.44,413150.0,56.9023,57.0558,56.9023,57.0367,413150.0
2023-02-10 15:10:00,59.45,59.46,59.27,59.32,240080.0,57.0462,57.0558,56.8735,56.9215,240080.0
2023-02-10 15:20:00,59.3,59.37,59.27,59.37,216590.0,56.9023,56.9695,56.8735,56.9695,216590.0
2023-02-10 15:30:00,59.37,59.44,59.35,59.37,286060.0,56.9695,57.0367,56.9503,56.9695,286060.0
2023-02-10 15:40:00,59.36,59.55,59.32,59.5,311820.0,56.9599,57.1422,56.9215,57.0942,311820.0
2023-02-10 15:50:00,59.49,59.53,59.32,59.33,1688290.0,57.0846,57.123,56.9215,56.9311,1688290.0
2023-02-13 09:30:00,59.5,59.64,59.35,59.49,655440.0,57.0942,57.2286,56.9503,57.0846,655440.0
2023-02-13 09:40:00,59.5,59.59,59.43,59.55,274000.0,57.0942,57.1806,57.0271,57.1422,274000.0
2023-02-13 09:50:00,59.55,59.64,59.45,59.59,539350.0,57.1422,57.2286,57.0462,57.1806,539350.0
2023-02-13 10:00:00,59.59,59.69,59.53,59.55,353480.0,57.1806,57.2765,57.123,57.1422,353480.0
2023-02-13 10:10:00,59.55,59.59,59.45,59.57,233970.0,57.1422,57.1806,57.0462,57.1614,233970.0
2023-02-13 10:20:00,59.57,59.67,59.51,59.65,220740.0,57.1614,57.2574,57.1038,57.2382,220740.0
2023-02-13 10:30:00,59.67,59.69,59.6,59.67,220650.0,57.2574,57.2765,57.1902,57.2574,220650.0
2023-02-13 10:40:00,59.68,59.71,59.64,59.71,220230.0,57.2669,57.2957,57.2286,57.2957,220230.0
2023-02-13 10:50:00,59.71,59.8,59.69,59.77,279790.0,57.2957,57.3821,57.2765,57.3533,279790.0
2023-02-13 11:00:00,59.78,59.86,59.75,59.77,289030.0,57.3629,57.4397,57.3341,57.3533,289030.0
2023-02-13 11:10:00,59.77,59.85,59.73,59.83,215020.0,57.3533,57.4301,57.3149,57.4109,215020.0
2023-02-13 11:20:00,59.83,59.84,59.75,59.79,145460.0,57.4109,57.4205,57.3341,57.3725,145460.0
2023-02-13 11:30:00,59.78,59.78,59.58,59.61,132320.0,57.3629,57.3629,57.171,57.1998,132320.0
2023-02-13 11:40:00,59.62,59.87,59.6,59.83,73940.0,57.2094,57.4493,57.1902,57.4109,73940.0
2023-02-13 11:50:00,59.84,59.84,59.71,59.73,115840.0,57.4205,57.4205,57.2957,57.3149,115840.0
2023-02-13 12:00:00,59.73,59.77,59.72,59.75,104550.0,57.3149,57.3533,57.3053,57.3341,104550.0
2023-02-13 12:10:00,59.75,59.85,59.73,59.83,179700.0,57.3341,57.4301,57.3149,57.4109,179700.0
2023-02-13 12:20:00,59.84,59.86,59.77,59.8,133420.0,57.4205,57.4397,57.3533,57.3821,133420.0
2023-02-13 12:30:00,59.81,59.83,59.77,59.8,101900.0,57.3917,57.4109,57.3533,57.3821,101900.0
2023-02-13 12:40:00,59.8,59.83,59.79,59.81,112010.0,57.3821,57.4109,57.3725,57.3917,112010.0
2023-02-13 12:50:00,59.81,59.82,59.77,59.79,78580.0,57.3917,57.4013,57.3533,57.3725,78580.0
2023-02-13 13:00:00,59.77,59.8,59.68,59.68,62090.0,57.3533,57.3821,57.2669,57.2669,62090.0
2023-02-13 13:10:00,59.68,59.72,59.66,59.66,169720.0,57.2669,57.3053,57.2478,57.2478,169720.0
2023-02-13 13:20:00,59.66,59.85,59.65,59.81,106680.0,57.2478,57.4301,57.2382,57.3917,106680.0
2023-02-13 13:30:00,59.82,59.86,59.77,59.79,182200.0,57.4013,57.4397,57.3533,57.3725,182200.0
2023-02-13 13:40:00,59.8,59.82,59.74,59.82,104560.0,57.3821,57.4013,57.3245,57.4013,104560.0
2023-02-13 13:50:00,59.82,59.91,59.81,59.9,95880.0,57.4013,57.4876,57.3917,57.4781,95880.0
2023-02-13 14:00:00,59.91,59.93,59.89,59.91,108750.0,57.4876,57.5068,57.4685,57.4876,108750.0
2023-02-13 14:10:00,59.91,59.91,59.79,59.83,131650.0,57.4876,57.4876,57.3725,57.4109,131650.0
2023-02-13 14:20:00,59.83,59.88,59.8,59.81,129050.0,57.4109,57.4589,57.3821,57.3917,129050.0
2023-02-13 14:30:00,59.81,59.82,59.7,59.77,138710.0,57.3917,57.4013,57.2861,57.3533,138710.0
2023-02-13 14:40:00,59.77,59.77,59.68,59.71,91090.0,57.3533,57.3533,57.2669,57.2957,91090.0
2023-02-13 14:50:00,59.7,59.87,59.7,59.87,80940.0,57.2861,57.4493,57.2861,57.4493,80940.0
2023-02-13 15:00:00,59.86,59.97,59.76,59.97,217470.0,57.4397,57.5452,57.3437,57.5452,217470.0
2023-02-13 15:10:00,59.97,59.99,59.89,59.92,178830.0,57.5452,57.5644,57.4685,57.4972,178830.0
2023-02-13 15:20:00,59.92,59.94,59.86,59.89,229510.0,57.4972,57.5164,57.4397,57.4685,229510.0
2023-02-13 15:30:00,59.89,59.98,59.89,59.95,330670.0,57.4685,57.5548,57.4685,57.526,330670.0
2023-02-13 15:40:00,59.94,60.02,59.86,59.93,459840.0,57.5164,57.5932,57.4397,57.5068,459840.0
2023-02-13 15:50:00,59.92,60.15,59.8,60.13,997440.0,57.4972,57.7179,57.3821,57.6988,997440.0
2023-02-14 09:30:00,59.41,59.67,59.33,59.54,427400.0,57.0079,57.2574,56.9311,57.1326,427400.0
2023-02-14 09:40:00,59.54,60.0,59.47,59.87,229630.0,57.1326,57.574,57.0654,57.4493,229630.0
2023-02-14 09:50:00,59.9,60.07,59.82,59.96,829480.0,57.4781,57.6412,57.4013,57.5356,829480.0
2023-02-14 10:00:00,59.97,60.29,59.96,60.26,657980.0,57.5452,57.8523,57.5356,57.8235,657980.0
2023-02-14 10:10:00,60.21,60.56,60.17,60.2,464350.0,57.7755,58.1114,57.7371,57.7659,464350.0
2023-02-14 10:20:00,60.21,60.47,60.21,60.25,203840.0,57.7755,58.025,57.7755,57.8139,203840.0
2023-02-14 10:30:00,60.3,60.39,59.76,59.76,189430.0,57.8619,57.9482,57.3437,57.3437,189430.0
2023-02-14 10:40:00,59.75,59.81,59.42,59.69,134920.0,57.3341,57.3917,57.0175,57.2765,134920.0
2023-02-14 10:50:00,59.66,59.66,59.41,59.57,107890.0,57.2478,57.2478,57.0079,57.1614,107890.0
2023-02-14 11:00:00,59.58,59.8,59.58,59.68,107680.0,57.171,57.3821,57.171,57.2669,107680.0
2023-02-14 11:10:00,59.67,59.8,59.63,59.8,168750.0,57.2574,57.3821,57.219,57.3821,168750.0
2023-02-14 11:20:00,59.79,59.94,59.5,59.55,175110.0,57.3725,57.5164,57.0942,57.1422,175110.0
2023-02-14 11:30:00,59.49,59.52,59.33,59.48,120490.0,57.0846,57.1134,56.9311,57.075,120490.0
2023-02-14 11:40:00,59.41,59.54,59.35,59.48,143280.0,57.0079,57.1326,56.9503,57.075,143280.0
2023-02-14 11:50:00,59.46,59.58,59.38,59.58,98140.0,57.0558,57.171,56.9791,57.171,98140.0
2023-02-14 12:00:00,59.54,59.71,59.54,59.65,91220.0,57.1326,57.2957,57.1326,57.2382,91220.0
2023-02-14 12:10:00,59.66,59.78,59.66,59.74,98490.0,57.2478,57.3629,57.2478,57.3245,98490.0
2023-02-14 12:20:00,59.75,59.84,59.68,59.75,98900.0,57.3341,57.4205,57.2669,57.3341,98900.0
2023-02-14 12:30:00,59.73,59.88,59.73,59.78,77480.0,57.3149,57.4589,57.3149,57.3629,77480.0
2023-02-14 12:40:00,59.78,59.87,59.77,59.81,85880.0,57.3629,57.4493,57.3533,57.3917,85880.0
2023-02-14 12:50:00,59.81,59.85,59.68,59.83,185640.0,57.3917,57.4301,57.2669,57.4109,185640.0
2023-02-14 13:00:00,59.84,60.2,59.83,60.16,129460.0,57.4205,57.7659,57.4109,57.7275,129460.0
2023-02-14 13:10:00,60.15,60.31,60.09,60.16,141110.0,57.7179,57.8715,57.6604,57.7275,141110.0
2023-02-14 13:20:00,60.14,60.21,60.08,60.16,70060.0,57.7083,57.7755,57.6508,57.7275,70060.0
2023-02-14 13:30:00,60.17,60.2,60.1,60.15,172020.0,57.7371,57.7659,57.67,57.7179,172020.0
2023-02-14 13:40:00,60.15,60.17,59.98,60.11,108490.0,57.7179,57.7371,57.5548,57.6796,108490.0
2023-02-14 13:50:00,60.14,60.17,60.06,60.08,169720.0,57.7083,57.7371,57.6316,57.6508,169720.0
2023-02-14 14:00:00,60.06,60.23,59.92,59.97,97270.0,57.6316,57.7947,57.4972,57.5452,97270.0
2023-02-14 14:10:00,60.0,60.07,59.95,60.04,112440.0,57.574,57.6412,57.526,57.6124,112440.0
2023-02-14 14:20:00,60.04,60.08,60.01,60.07,101290.0,57.6124,57.6508,57.5836,57.6412,101290.0
2023-02-14 14:30:00,60.08,60.29,60.08,60.22,169020.0,57.6508,57.8523,57.6508,57.7851,169020.0
2023-02-14 14:40:00,60.21,60.27,60.2,60.26,87290.0,57.7755,57.8331,57.7659,57.8235,87290.0
2023-02-14 14:50:00,60.26,60.26,60.15,60.22,90460.0,57.8235,57.8235,57.7179,57.7851,90460.0
2023-02-14 15:00:00,60.24,60.27,60.14,60.17,131580.0,57.8043,57.8331,57.7083,57.7371,131580.0
2023-02-14 15:10:00,60.17,60.24,60.1,60.2,120180.0,57.7371,57.8043,57.67,57.7659,120180.0
2023-02-14 15:20:00,60.2,60.28,60.17,60.22,159130.0,57.7659,57.8427,57.7371,57.7851,159130.0
2023-02-14 15:30:00,60.21,60.34,60.2,60.34,209210.0,57.7755,57.9003,57.7659,57.9003,209210.0
2023-02-14 15:40:00,60.32,60.45,60.28,60.33,226820.0,57.8811,58.0058,57.8427,57.8907,226820.0
2023-02-14 15:50:00,60.32,60.42,60.16,60.2,878500.0,57.8811,57.977,57.7275,57.7659,878500.0
2023-02-15 09:30:00,59.89,60.1,59.88,59.93,479950.0,57.4685,57.67,57.4589,57.5068,479950.0
2023-02-15 09:40:00,60.01,60.24,59.98,60.22,196830.0,57.5836,57.8043,57.5548,57.7851,196830.0
2023-02-15 09:50:00,60.22,60.23,59.83,59.91,145390.0,57.7851,57.7947,57.4109,57.4876,145390.0
2023-02-15 10:00:00,59.89,59.95,59.73,59.77,155720.0,57.4685,57.526,57.3149,57.3533,155720.0
2023-02-15 10:10:00,59.81,59.98,59.67,59.94,124170.0,57.3917,57.5548,57.2574,57.5164,124170.0
2023-02-15 10:20:00,59.97,60.0,59.87,59.98,525070.0,57.5452,57.574,57.4493,57.5548,525070.0
2023-02-15 10:30:00,59.95,60.02,59.92,60.02,70160.0,57.526,57.5932,57.4972,57.5932,70160.0
2023-02-15 10:40:00,59.97,60.02,59.81,59.84,134120.0,57.5452,57.5932,57.3917,57.4205,134120.0
2023-02-15 10:50:00,59.87,59.94,59.83,59.83,67740.0,57.4493,57.5164,57.4109,57.4109,67740.0
2023-02-15 11:00:00,59.82,60.0,59.8,59.94,73870.0,57.4013,57.574,57.3821,57.5164,73870.0
2023-02-15 11:10:00,59.96,60.0,59.88,59.95,51770.0,57.5356,57.574,57.4589,57.526,51770.0
2023-02-15 11:20:00,59.95,60.12,59.94,60.12,123950.0,57.526,57.6892,57.5164,57.6892,123950.0
2023-02-15 11:30:00,60.1,60.15,60.01,60.15,97330.0,57.67,57.7179,57.5836,57.7179,97330.0
2023-02-15 11:40:00,60.14,60.33,60.14,60.29,137290.0,57.7083,57.8907,57.7083,57.8523,137290.0
2023-02-15 11:50:00,60.32,60.4,60.26,60.26,77120.0,57.8811,57.9578,57.8235,57.8235,77120.0
2023-02-15 12:00:00,60.26,60.27,60.1,60.14,63450.0,57.8235,57.8331,57.67,57.7083,63450.0
2023-02-15 12:10:00,60.12,60.15,60.08,60.12,33490.0,57.6892,57.7179,57.6508,57.6892,33490.0
2023-02-15 12:20:00,60.11,60.15,60.04,60.07,124640.0,57.6796,57.7179,57.6124,57.6412,124640.0
2023-02-15 12:30:00,60.07,60.11,59.97,60.05,104560.0,57.6412,57.6796,57.5452,57.622,104560.0
2023-02-15 12:40:00,60.08,60.18,60.05,60.15,89610.0,57.6508,57.7467,57.622,57.7179,89610.0
2023-02-15 12:50:00,60.13,60.18,60.1,60.13,77240.0,57.6988,57.7467,57.67,57.6988,77240.0
2023-02-15 13:00:00,60.16,60.23,60.12,60.23,79420.0,57.7275,57.7947,57.6892,57.7947,79420.0
2023-02-15 13:10:00,60.24,60.3,60.24,60.27,80680.0,57.8043,57.8619,57.8043,57.8331,80680.0
2023-02-15 13:20:00,60.29,60.35,60.28,60.34,48520.0,57.8523,57.9099,57.8427,57.9003,48520.0
2023-02-15 13:30:00,60.36,60.39,60.32,60.37,67480.0,57.9195,57.9482,57.8811,57.929,67480.0
2023-02-15 13:40:00,60.37,60.44,60.37,60.42,88860.0,57.929,57.9962,57.929,57.977,88860.0
2023-02-15 13:50:00,60.46,60.53,60.42,60.45,79280.0,58.0154,58.0826,57.977,58.0058,79280.0
2023-02-15 14:00:00,60.46,60.52,60.41,60.51,57380.0,58.0154,58.073,57.9674,58.0634,57380.0
2023-02-15 14:10:00,60.51,60.55,60.43,60.45,90020.0,58.0634,58.1018,57.9866,58.0058,90020.0
2023-02-15 14:20:00,60.45,60.51,60.45,60.49,92060.0,58.0058,58.0634,58.0058,58.0442,92060.0
2023-02-15 14:30:00,60.51,60.56,60.49,60.54,100280.0,58.0634,58.1114,58.0442,58.0922,100280.0
2023-02-15 14:40:00,60.53,60.64,60.52,60.58,83570.0,58.0826,58.1881,58.073,58.1306,83570.0
2023-02-15 14:50:00,60.58,60.58,60.43,60.45,121700.0,58.1306,58.1306,57.9866,58.0058,121700.0
2023-02-15 15:00:00,60.47,60.56,60.45,60.51,65850.0,58.025,58.1114,58.0058,58.0634,65850.0
2023-02-15 15:10:00,60.51,60.53,60.39,60.44,80720.0,58.0634,58.0826,57.9482,57.9962,80720.0
2023-02-15 15:20:00,60.43,60.46,60.33,60.4,95860.0,57.9866,58.0154,57.8907,57.9578,95860.0
2023-02-15 15:30:00,60.42,60.5,60.42,60.47,133800.0,57.977,58.0538,57.977,58.025,133800.0
2023-02-15 15:40:00,60.47,60.58,60.4,60.57,117350.0,58.025,58.1306,57.9578,58.121,117350.0
2023-02-15 15:50:00,60.57,60.83,60.54,60.8,817620.0,58.121,58.3705,58.0922,58.3417,817620.0
2023-02-16 09:30:00,60.08,60.49,59.96,60.34,374990.0,57.6508,58.0442,57.5356,57.9003,374990.0
2023-02-16 09:40:00,60.43,60.56,60.14,60.45,311610.0,57.9866,58.1114,57.7083,58.0058,311610.0
2023-02-16 09:50:00,60.41,60.54,60.35,60.39,148850.0,57.9674,58.0922,57.9099,57.9482,148850.0
2023-02-16 10:00:00,60.35,60.46,60.24,60.29,143890.0,57.9099,58.0154,57.8043,57.8523,143890.0
2023-02-16 10:10:00,60.27,60.39,60.23,60.39,133210.0,57.8331,57.9482,57.7947,57.9482,133210.0
2023-02-16 10:20:00,60.4,60.5,60.36,60.47,214860.0,57.9578,58.0538,57.9195,58.025,214860.0
2023-02-16 10:30:00,60.51,60.7,60.48,60.62,139630.0,58.0634,58.2457,58.0346,58.1689,139630.0
2023-02-16 10:40:00,60.65,60.65,60.53,60.62,84880.0,58.1977,58.1977,58.0826,58.1689,84880.0
2023-02-16 10:50:00,60.65,60.66,60.52,60.65,104270.0,58.1977,58.2073,58.073,58.1977,104270.0
2023-02-16 11:00:00,60.65,60.79,60.53,60.6,114340.0,58.1977,58.3321,58.0826,58.1498,114340.0
2023-02-16 11:10:00,60.63,60.63,60.5,60.59,126330.0,58.1785,58.1785,58.0538,58.1402,126330.0
2023-02-16 11:20:00,60.59,60.62,60.43,60.62,133980.0,58.1402,58.1689,57.9866,58.1689,133980.0
2023-02-16 11:30:00,60.59,60.71,60.56,60.61,119270.0,58.1402,58.2553,58.1114,58.1593,119270.0
2023-02-16 11:40:00,60.64,60.79,60.6,60.78,110170.0,58.1881,58.3321,58.1498,58.3225,110170.0
2023-02-16 11:50:00,60.74,60.78,60.62,60.62,151650.0,58.2841,58.3225,58.1689,58.1689,151650.0
2023-02-16 12:00:00,60.64,60.64,60.53,60.57,65270.0,58.1881,58.1881,58.0826,58.121,65270.0
2023-02-16 12:10:00,60.57,60.65,60.47,60.48,69450.0,58.121,58.1977,58.025,58.0346,69450.0
2023-02-16 12:20:00,60.49,60.69,60.46,60.64,63730.0,58.0442,58.2361,58.0154,58.1881,63730.0
2023-02-16 12:30:00,60.64,60.71,60.58,60.64,96270.0,58.1881,58.2553,58.1306,58.1881,96270.0
2023-02-16 12:40:00,60.68,60.7,60.63,60.68,83350.0,58.2265,58.2457,58.1785,58.2265,83350.0
2023-02-16 12:50:00,60.66,60.69,60.6,60.61,46260.0,58.2073,58.2361,58.1498,58.1593,46260.0
2023-02-16 13:00:00,60.64,60.71,60.57,60.68,73280.0,58.1881,58.2553,58.121,58.2265,73280.0
2023-02-16 13:10:00,60.66,60.67,60.54,60.57,58330.0,58.2073,58.2169,58.0922,58.121,58330.0
2023-02-16 13:20:00,60.62,60.64,60.52,60.56,68090.0,58.1689,58.1881,58.073,58.1114,68090.0
2023-02-16 13:30:00,60.53,60.68,60.52,60.63,107760.0,58.0826,58.2265,58.073,58.1785,107760.0
2023-02-16 13:40:00,60.63,60.73,60.63,60.71,87980.0,58.1785,58.2745,58.1785,58.2553,87980.0
2023-02-16 13:50:00,60.69,60.71,60.62,60.68,35330.0,58.2361,58.2553,58.1689,58.2265,35330.0
2023-02-16 14:00:00,60.71,60.77,60.67,60.7,85540.0,58.2553,58.3129,58.2169,58.2457,85540.0
2023-02-16 14:10:00,60.72,60.73,60.63,60.67,96060.0,58.2649,58.2745,58.1785,58.2169,96060.0
2023-02-16 14:20:00,60.65,60.76,60.58,60.69,80600.0,58.1977,58.3033,58.1306,58.2361,80600.0
2023-02-16 14:30:00,60.68,60.89,60.68,60.84,180990.0,58.2265,58.428,58.2265,58.38,180990.0
2023-02-16 14:40:00,60.84,60.84,60.73,60.78,66970.0,58.38,58.38,58.2745,58.3225,66970.0
2023-02-16 14:50:00,60.76,60.82,60.73,60.73,116800.0,58.3033,58.3609,58.2745,58.2745,116800.0
2023-02-16 15:00:00,60.74,60.74,60.54,60.71,184540.0,58.2841,58.2841,58.0922,58.2553,184540.0
2023-02-16 15:10:00,60.71,60.71,60.45,60.47,130400.0,58.2553,58.2553,58.0058,58.025,130400.0
2023-02-16 15:20:00,60.45,60.5,60.23,60.24,257840.0,58.0058,58.0538,57.7947,57.8043,257840.0
2023-02-16 15:30:00,60.23,60.24,60.08,60.16,168800.0,57.7947,57.8043,57.6508,57.7275,168800.0
2023-02-16 15:40:00,60.16,60.31,60.02,60.28,228350.0,57.7275,57.8715,57.5932,57.8427,228350.0
2023-02-16 15:50:00,60.17,60.32,59.97,60.03,1066440.0,57.7371,57.8811,57.5452,57.6028,1066440.0
2023-02-17 09:30:00,59.94,60.0,59.69,59.7,787820.0,57.5164,57.574,57.2765,57.2861,787820.0
2023-02-17 09:40:00,59.68,59.7,59.58,59.7,172450.0,57.2669,57.2861,57.171,57.2861,172450.0
2023-02-17 09:50:00,59.65,59.66,59.46,59.58,276750.0,57.2382,57.2478,57.0558,57.171,276750.0
2023-02-17 10:00:00,59.57,59.86,59.57,59.71,157420.0,57.1614,57.4397,57.1614,57.2957,157420.0
2023-02-17 10:10:00,59.71,60.02,59.71,60.02,123220.0,57.2957,57.5932,57.2957,57.5932,123220.0
2023-02-17 10:20:00,60.03,60.05,59.73,59.8,169500.0,57.6028,57.622,57.3149,57.3821,169500.0
2023-02-17 10:30:00,59.8,60.09,59.8,59.93,127910.0,57.3821,57.6604,57.3821,57.5068,127910.0
2023-02-17 10:40:00,59.93,59.93,59.75,59.75,103430.0,57.5068,57.5068,57.3341,57.3341,103430.0
2023-02-17 10:50:00,59.78,59.83,59.7,59.73,101060.0,57.3629,57.4109,57.2861,57.3149,101060.0
2023-02-17 11:00:00,59.71,59.86,59.68,59.73,92470.0,57.2957,57.4397,57.2669,57.3149,92470.0
2023-02-17 11:10:00,59.73,59.81,59.71,59.79,94620.0,57.3149,57.3917,57.2957,57.3725,94620.0
2023-02-17 11:20:00,59.75,59.75,59.54,59.54,132830.0,57.3341,57.3341,57.1326,57.1326,132830.0
2023-02-17 11:30:00,59.55,59.68,59.48,59.68,122030.0,57.1422,57.2669,57.075,57.2669,122030.0
2023-02-17 11:40:00,59.67,59.77,59.64,59.66,150630.0,57.2574,57.3533,57.2286,57.2478,150630.0
2023-02-17 11:50:00,59.65,59.67,59.5,59.57,111050.0,57.2382,57.2574,57.0942,57.1614,111050.0
2023-02-17 12:00:00,59.58,59.64,59.55,59.62,56740.0,57.171,57.2286,57.1422,57.2094,56740.0
2023-02-17 12:10:00,59.67,59.7,59.53,59.53,35300.0,57.2574,57.2861,57.123,57.123,35300.0
2023-02-17 12:20:00,59.55,59.6,59.5,59.55,54920.0,57.1422,57.1902,57.0942,57.1422,54920.0
2023-02-17 12:30:00,59.53,59.53,59.45,59.46,67840.0,57.123,57.123,57.0462,57.0558,67840.0
2023-02-17 12:40:00,59.46,59.48,59.36,59.36,115370.0,57.0558,57.075,56.9599,56.9599,115370.0
2023-02-17 12:50:00,59.38,59.4,59.25,59.35,115340.0,56.9791,56.9983,56.8543,56.9503,115340.0
2023-02-17 13:00:00,59.35,59.41,59.28,59.41,109700.0,56.9503,57.0079,56.8831,57.0079,109700.0
2023-02-17 13:10:00,59.44,59.47,59.42,59.44,55650.0,57.0367,57.0654,57.0175,57.0367,55650.0
2023-02-17 13:20:00,59.43,59.44,59.3,59.3,50100.0,57.0271,57.0367,56.9023,56.9023,50100.0
2023-02-17 13:30:00,59.29,59.44,59.29,59.42,118930.0,56.8927,57.0367,56.8927,57.0175,118930.0
2023-02-17 13:40:00,59.43,59.48,59.42,59.43,61180.0,57.0271,57.075,57.0175,57.0271,61180.0
2023-02-17 13:50:00,59.43,59.44,59.36,59.44,50990.0,57.0271,57.0367,56.9599,57.0367,50990.0
2023-02-17 14:00:00,59.42,59.55,59.42,59.46,86910.0,57.0175,57.1422,57.0175,57.0558,86910.0
2023-02-17 14:10:00,59.49,59.51,59.41,59.46,65990.0,57.0846,57.1038,57.0079,57.0558,65990.0
2023-02-17 14:20:00,59.47,59.65,59.47,59.61,128910.0,57.0654,57.2382,57.0654,57.1998,128910.0
2023-02-17 14:30:00,59.63,59.7,59.61,59.7,117240.0,57.219,57.2861,57.1998,57.2861,117240.0
2023-02-17 14:40:00,59.65,59.66,59.56,59.64,87550.0,57.2382,57.2478,57.1518,57.2286,87550.0
2023-02-17 14:50:00,59.64,59.75,59.64,59.72,116870.0,57.2286,57.3341,57.2286,57.3053,116870.0
2023-02-17 15:00:00,59.76,59.84,59.66,59.82,105970.0,57.3437,57.4205,57.2478,57.4013,105970.0
2023-02-17 15:10:00,59.83,59.83,59.69,59.71,62190.0,57.4109,57.4109,57.2765,57.2957,62190.0
2023-02-17 15:20:00,59.69,59.73,59.61,59.61,89390.0,57.2765,57.3149,57.1998,57.1998,89390.0
2023-02-17 15:30:00,59.63,59.79,59.62,59.69,103710.0,57.219,57.3725,57.2094,57.2765,103710.0
2023-02-17 15:40:00,59.69,59.73,59.6,59.66,190140.0,57.2765,57.3149,57.1902,57.2478,190140.0
2023-02-17 15:50:00,59.67,59.74,59.47,59.56,751660.0,57.2574,57.3245,57.0654,57.1518,751660.0
2023-02-21 09:30:00,58.96,59.22,58.9,59.2,431320.0,56.5761,56.8255,56.5185,56.8064,431320.0
2023-02-21 09:40:00,59.2,59.31,59.05,59.05,243540.0,56.8064,56.9119,56.6624,56.6624,243540.0
2023-02-21 09:50:00,59.05,59.14,58.91,59.01,186140.0,56.6624,56.7488,56.5281,56.624,186140.0
2023-02-21 10:00:00,58.99,59.07,58.93,59.02,127950.0,56.6048,56.6816,56.5473,56.6336,127950.0
2023-02-21 10:10:00,59.04,59.07,58.75,58.8,156580.0,56.6528,56.6816,56.3746,56.4225,156580.0
2023-02-21 10:20:00,58.81,58.93,58.77,58.78,139830.0,56.4321,56.5473,56.3937,56.4033,139830.0
2023-02-21 10:30:00,58.78,58.9,58.74,58.85,238230.0,56.4033,56.5185,56.365,56.4705,238230.0
2023-02-21 10:40:00,58.85,58.93,58.72,58.75,167170.0,56.4705,56.5473,56.3458,56.3746,167170.0
2023-02-21 10:50:00,58.76,58.92,58.75,58.92,168470.0,56.3841,56.5377,56.3746,56.5377,168470.0
2023-02-21 11:00:00,58.94,58.98,58.81,58.81,98770.0,56.5569,56.5953,56.4321,56.4321,98770.0
2023-02-21 11:10:00,58.79,58.83,58.71,58.79,114540.0,56.4129,56.4513,56.3362,56.4129,114540.0
2023-02-21 11:20:00,58.78,58.84,58.72,58.76,105520.0,56.4033,56.4609,56.3458,56.3841,105520.0
2023-02-21 11:30:00,58.76,58.87,58.7,58.79,111410.0,56.3841,56.4897,56.3266,56.4129,111410.0
2023-02-21 11:40:00,58.74,58.79,58.69,58.7,75450.0,56.365,56.4129,56.317,56.3266,75450.0
2023-02-21 11:50:00,58.69,58.69,58.44,58.47,178050.0,56.317,56.317,56.0771,56.1059,178050.0
2023-02-21 12:00:00,58.45,58.5,58.39,58.49,134230.0,56.0867,56.1347,56.0291,56.1251,134230.0
2023-02-21 12:10:00,58.5,58.6,58.46,58.58,110780.0,56.1347,56.2306,56.0963,56.2114,110780.0
2023-02-21 12:20:00,58.58,58.6,58.45,58.48,97670.0,56.2114,56.2306,56.0867,56.1155,97670.0
2023-02-21 12:30:00,58.49,58.59,58.49,58.54,88980.0,56.1251,56.221,56.1251,56.173,88980.0
2023-02-21 12:40:00,58.55,58.6,58.45,58.53,87270.0,56.1826,56.2306,56.0867,56.1634,87270.0
2023-02-21 12:50:00,58.54,58.59,58.52,58.56,76740.0,56.173,56.221,56.1539,56.1922,76740.0
2023-02-21 13:00:00,58.55,58.56,58.39,58.4,156210.0,56.1826,56.1922,56.0291,56.0387,156210.0
2023-02-21 13:10:00,58.4,58.46,58.39,58.42,143900.0,56.0387,56.0963,56.0291,56.0579,143900.0
2023-02-21 13:20:00,58.41,58.46,58.33,58.39,90240.0,56.0483,56.0963,55.9715,56.0291,90240.0
2023-02-21 13:30:00,58.38,58.39,58.3,58.33,108030.0,56.0195,56.0291,55.9427,55.9715,108030.0
2023-02-21 13:40:00,58.31,58.42,58.27,58.35,149130.0,55.9523,56.0579,55.914,55.9907,149130.0
2023-02-21 13:50:00,58.35,58.39,58.32,58.39,89870.0,55.9907,56.0291,55.9619,56.0291,89870.0
2023-02-21 14:00:00,58.39,58.4,58.29,58.29,170580.0,56.0291,56.0387,55.9332,55.9332,170580.0
2023-02-21 14:10:00,58.29,58.31,58.22,58.24,84310.0,55.9332,55.9523,55.866,55.8852,84310.0
2023-02-21 14:20:00,58.23,58.27,58.19,58.19,141010.0,55.8756,55.914,55.8372,55.8372,141010.0
2023-02-21 14:30:00,58.17,58.29,58.17,58.28,124850.0,55.818,55.9332,55.818,55.9236,124850.0
2023-02-21 14:40:00,58.28,58.37,58.2,58.33,106960.0,55.9236,56.0099,55.8468,55.9715,106960.0
2023-02-21 14:50:00,58.3,58.31,58.18,58.21,119550.0,55.9427,55.9523,55.8276,55.8564,119550.0
2023-02-21 15:00:00,58.22,58.33,58.17,58.19,135500.0,55.866,55.9715,55.818,55.8372,135500.0
2023-02-21 15:10:00,58.19,58.22,58.12,58.19,191350.0,55.8372,55.866,55.77,55.8372,191350.0
2023-02-21 15:20:00,58.19,58.2,58.1,58.15,273940.0,55.8372,55.8468,55.7508,55.7988,273940.0
2023-02-21 15:30:00,58.16,58.18,57.98,58.03,337940.0,55.8084,55.8276,55.6357,55.6837,337940.0
2023-02-21 15:40:00,58.03,58.25,58.0,58.23,483330.0,55.6837,55.8948,55.6549,55.8756,483330.0
2023-02-21 15:50:00,58.24,58.28,58.1,58.18,1967350.0,55.8852,55.9236,55.7508,55.8276,1967350.0
2023-02-22 09:30:00,58.16,58.26,58.05,58.24,699130.0,55.8084,55.9044,55.7029,55.8852,699130.0
2023-02-22 09:40:00,58.21,58.31,58.12,58.23,333140.0,55.8564,55.9523,55.77,55.8756,333140.0
2023-02-22 09:50:00,58.22,58.24,58.1,58.17,229290.0,55.866,55.8852,55.7508,55.818,229290.0
2023-02-22 10:00:00,58.18,58.18,57.86,57.88,295980.0,55.8276,55.8276,55.5205,55.5397,295980.0
2023-02-22 10:10:00,57.86,57.86,57.62,57.63,324220.0,55.5205,55.5205,55.2902,55.2998,324220.0
2023-02-22 10:20:00,57.63,57.76,57.59,57.6,644910.0,55.2998,55.4246,55.2615,55.271,644910.0
2023-02-22 10:30:00,57.59,57.62,57.43,57.49,308910.0,55.2615,55.2902,55.1079,55.1655,308910.0
2023-02-22 10:40:00,57.5,57.59,57.46,57.56,353620.0,55.1751,55.2615,55.1367,55.2327,353620.0
2023-02-22 10:50:00,57.56,57.81,57.54,57.71,374360.0,55.2327,55.4726,55.2135,55.3766,374360.0
2023-02-22 11:00:00,57.72,57.74,57.64,57.68,281450.0,55.3862,55.4054,55.3094,55.3478,281450.0
2023-02-22 11:10:00,57.71,57.71,57.5,57.55,242110.0,55.3766,55.3766,55.1751,55.2231,242110.0
2023-02-22 11:20:00,57.55,57.64,57.55,57.61,252210.0,55.2231,55.3094,55.2231,55.2806,252210.0
2023-02-22 11:30:00,57.65,57.8,57.61,57.64,147160.0,55.319,55.463,55.2806,55.3094,147160.0
2023-02-22 11:40:00,57.67,57.68,57.56,57.56,219080.0,55.3382,55.3478,55.2327,55.2327,219080.0
2023-02-22 11:50:00,57.59,57.64,57.49,57.64,176030.0,55.2615,55.3094,55.1655,55.3094,176030.0
2023-02-22 12:00:00,57.62,57.68,57.58,57.6,110980.0,55.2902,55.3478,55.2519,55.271,110980.0
2023-02-22 12:10:00,57.6,57.75,57.52,57.71,322560.0,55.271,55.415,55.1943,55.3766,322560.0
2023-02-22 12:20:00,57.71,57.75,57.57,57.72,192970.0,55.3766,55.415,55.2423,55.3862,192970.0
2023-02-22 12:30:00,57.72,57.89,57.72,57.85,132350.0,55.3862,55.5493,55.3862,55.5109,132350.0
2023-02-22 12:40:00,57.87,57.89,57.76,57.78,168610.0,55.5301,55.5493,55.4246,55.4438,168610.0
2023-02-22 12:50:00,57.8,57.81,57.75,57.79,89460.0,55.463,55.4726,55.415,55.4534,89460.0
2023-02-22 13:00:00,57.77,57.86,57.75,57.85,124650.0,55.4342,55.5205,55.415,55.5109,124650.0
2023-02-22 13:10:00,57.85,57.87,57.83,57.87,118870.0,55.5109,55.5301,55.4918,55.5301,118870.0
2023-02-22 13:20:00,57.86,58.02,57.85,58.0,143450.0,55.5205,55.6741,55.5109,55.6549,143450.0
2023-02-22 13:30:00,57.99,58.06,57.9,58.06,252080.0,55.6453,55.7125,55.5589,55.7125,252080.0
2023-02-22 13:40:00,58.09,58.17,58.09,58.12,199100.0,55.7412,55.818,55.7412,55.77,199100.0
2023-02-22 13:50:00,58.12,58.16,57.99,58.13,503820.0,55.77,55.8084,55.6453,55.7796,503820.0
2023-02-22 14:00:00,58.13,58.23,57.88,58.09,236880.0,55.7796,55.8756,55.5397,55.7412,236880.0
2023-02-22 14:10:00,58.1,58.15,57.81,58.0,221710.0,55.7508,55.7988,55.4726,55.6549,221710.0
2023-02-22 14:20:00,58.0,58.04,57.81,57.94,279490.0,55.6549,55.6933,55.4726,55.5973,279490.0
2023-02-22 14:30:00,57.94,57.97,57.8,57.9,249920.0,55.5973,55.6261,55.463,55.5589,249920.0
2023-02-22 14:40:00,57.9,57.96,57.67,57.83,339200.0,55.5589,55.6165,55.3382,55.4918,339200.0
2023-02-22 14:50:00,57.83,57.83,57.47,57.5,375640.0,55.4918,55.4918,55.1463,55.1751,375640.0
2023-02-22 15:00:00,57.5,57.59,57.43,57.46,245120.0,55.1751,55.2615,55.1079,55.1367,245120.0
2023-02-22 15:10:00,57.46,57.52,57.39,57.46,151310.0,55.1367,55.1943,55.0695,55.1367,151310.0
2023-02-22 15:20:00,57.45,57.53,57.34,57.38,249420.0,55.1271,55.2039,55.0216,55.0599,249420.0
2023-02-22 15:30:00,57.39,57.43,57.26,57.28,330900.0,55.0695,55.1079,54.9448,54.964,330900.0
2023-02-22 15:40:00,57.28,57.4,57.26,57.33,710560.0,54.964,55.0791,54.9448,55.012,710560.0
2023-02-22 15:50:00,57.33,57.64,57.21,57.63,1258990.0,55.012,55.3094,54.8968,55.2998,1258990.0
2023-02-23 09:30:00,58.58,58.58,58.1,58.29,676710.0,56.2114,56.2114,55.7508,55.9332,676710.0
2023-02-23 09:40:00,58.32,58.43,58.18,58.31,298600.0,55.9619,56.0675,55.8276,55.9523,298600.0
2023-02-23 09:50:00,58.31,58.41,58.24,58.25,144230.0,55.9523,56.0483,55.8852,55.8948,144230.0
2023-02-23 10:00:00,58.33,58.36,57.79,57.85,206160.0,55.9715,56.0003,55.4534,55.5109,206160.0
2023-02-23 10:10:00,57.8,57.85,57.72,57.79,203220.0,55.463,55.5109,55.3862,55.4534,203220.0
2023-02-23 10:20:00,57.79,58.11,57.79,58.08,123840.0,55.4534,55.7604,55.4534,55.7316,123840.0
2023-02-23 10:30:00,58.06,58.13,57.88,58.06,116660.0,55.7125,55.7796,55.5397,55.7125,116660.0
2023-02-23 10:40:00,58.04,58.04,57.72,57.73,86270.0,55.6933,55.6933,55.3862,55.3958,86270.0
2023-02-23 10:50:00,57.71,57.8,57.71,57.79,71990.0,55.3766,55.463,55.3766,55.4534,71990.0
2023-02-23 11:00:00,57.83,57.92,57.67,57.69,91540.0,55.4918,55.5781,55.3382,55.3574,91540.0
2023-02-23 11:10:00,57.71,57.8,57.7,57.74,58300.0,55.3766,55.463,55.367,55.4054,58300.0
2023-02-23 11:20:00,57.74,57.74,57.59,57.59,62360.0,55.4054,55.4054,55.2615,55.2615,62360.0
2023-02-23 11:30:00,57.62,57.69,57.6,57.65,72450.0,55.2902,55.3574,55.271,55.319,72450.0
2023-02-23 11:40:00,57.62,57.66,57.5,57.58,62680.0,55.2902,55.3286,55.1751,55.2519,62680.0
2023-02-23 11:50:00,57.62,57.62,57.45,57.45,56220.0,55.2902,55.2902,55.1271,55.1271,56220.0
2023-02-23 12:00:00,57.44,57.59,57.42,57.43,106840.0,55.1175,55.2615,55.0983,55.1079,106840.0
2023-02-23 12:10:00,57.42,57.55,57.37,57.5,121240.0,55.0983,55.2231,55.0503,55.1751,121240.0
2023-02-23 12:20:00,57.48,57.5,57.41,57.45,104470.0,55.1559,55.1751,55.0887,55.1271,104470.0
2023-02-23 12:30:00,57.44,57.52,57.39,57.41,135530.0,55.1175,55.1943,55.0695,55.0887,135530.0
2023-02-23 12:40:00,57.41,57.54,57.39,57.49,163190.0,55.0887,55.2135,55.0695,55.1655,163190.0
2023-02-23 12:50:00,57.48,57.51,57.43,57.5,84260.0,55.1559,55.1847,55.1079,55.1751,84260.0
2023-02-23 13:00:00,57.5,57.63,57.43,57.5,121760.0,55.1751,55.2998,55.1079,55.1751,121760.0
2023-02-23 13:10:00,57.51,57.63,57.51,57.61,74120.0,55.1847,55.2998,55.1847,55.2806,74120.0
2023-02-23 13:20:00,57.63,57.71,57.63,57.7,46210.0,55.2998,55.3766,55.2998,55.367,46210.0
2023-02-23 13:30:00,57.71,57.72,57.64,57.72,52820.0,55.3766,55.3862,55.3094,55.3862,52820.0
2023-02-23 13:40:00,57.73,57.86,57.73,57.86,82440.0,55.3958,55.5205,55.3958,55.5205,82440.0
2023-02-23 13:50:00,57.88,57.9,57.8,57.81,134130.0,55.5397,55.5589,55.463,55.4726,134130.0
2023-02-23 14:00:00,57.8,57.91,57.77,57.88,101050.0,55.463,55.5685,55.4342,55.5397,101050.0
2023-02-23 14:10:00,57.87,58.12,57.87,58.1,123370.0,55.5301,55.77,55.5301,55.7508,123370.0
2023-02-23 14:20:00,58.11,58.19,58.08,58.19,76410.0,55.7604,55.8372,55.7316,55.8372,76410.0
2023-02-23 14:30:00,58.2,58.29,58.2,58.24,244400.0,55.8468,55.9332,55.8468,55.8852,244400.0
2023-02-23 14:40:00,58.23,58.24,58.15,58.17,72620.0,55.8756,55.8852,55.7988,55.818,72620.0
2023-02-23 14:50:00,58.21,58.27,58.12,58.16,164800.0,55.8564,55.914,55.77,55.8084,164800.0
2023-02-23 15:00:00,58.19,58.35,58.19,58.3,207550.0,55.8372,55.9907,55.8372,55.9427,207550.0
2023-02-23 15:10:00,58.3,58.44,58.3,58.36,158890.0,55.9427,56.0771,55.9427,56.0003,158890.0
2023-02-23 15:20:00,58.34,58.5,58.31,58.47,217860.0,55.9811,56.1347,55.9523,56.1059,217860.0
2023-02-23 15:30:00,58.48,58.54,58.44,58.51,300050.0,56.1155,56.173,56.0771,56.1443,300050.0
2023-02-23 15:40:00,58.52,58.59,58.35,58.35,372170.0,56.1539,56.221,55.9907,55.9907,372170.0
2023-02-23 15:50:00,58.35,58.46,58.26,58.38,1107640.0,55.9907,56.0963,55.9044,56.0195,1107640.0
2023-02-24 09:30:00,57.75,57.95,57.67,57.93,346110.0,55.415,55.6069,55.3382,55.5877,346110.0
2023-02-24 09:40:00,57.91,57.94,57.69,57.7,150990.0,55.5685,55.5973,55.3574,55.367,150990.0
2023-02-24 09:50:00,57.72,57.78,57.63,57.67,93970.0,55.3862,55.4438,55.2998,55.3382,93970.0
2023-02-24 10:00:00,57.69,57.74,57.55,57.63,89840.0,55.3574,55.4054,55.2231,55.2998,89840.0
2023-02-24 10:10:00,57.61,57.68,57.53,57.53,112790.0,55.2806,55.3478,55.2039,55.2039,112790.0
2023-02-24 10:20:00,57.54,57.58,57.47,57.49,185730.0,55.2135,55.2519,55.1463,55.1655,185730.0
2023-02-24 10:30:00,57.48,57.59,57.43,57.48,119180.0,55.1559,55.2615,55.1079,55.1559,119180.0
2023-02-24 10:40:00,57.49,57.58,57.4,57.53,58000.0,55.1655,55.2519,55.0791,55.2039,58000.0
2023-02-24 10:50:00,57.51,57.53,57.38,57.42,125550.0,55.1847,55.2039,55.0599,55.0983,125550.0
2023-02-24 11:00:00,57.42,57.58,57.36,57.56,79970.0,55.0983,55.2519,55.0408,55.2327,79970.0
2023-02-24 11:10:00,57.58,57.62,57.52,57.58,64050.0,55.2519,55.2902,55.1943,55.2519,64050.0
2023-02-24 11:20:00,57.57,57.81,57.54,57.77,136260.0,55.2423,55.4726,55.2135,55.4342,136260.0
2023-02-24 11:30:00,57.77,57.79,57.58,57.61,108360.0,55.4342,55.4534,55.2519,55.2806,108360.0
2023-02-24 11:40:00,57.61,57.86,57.61,57.81,97950.0,55.2806,55.5205,55.2806,55.4726,97950.0
2023-02-24 11:50:00,57.83,57.95,57.7,57.73,102590.0,55.4918,55.6069,55.367,55.3958,102590.0
2023-02-24 12:00:00,57.75,57.78,57.6,57.63,52350.0,55.415,55.4438,55.271,55.2998,52350.0
2023-02-24 12:10:00,57.64,57.65,57.52,57.53,92910.0,55.3094,55.319,55.1943,55.2039,92910.0
2023-02-24 12:20:00,57.52,57.57,57.46,57.55,129610.0,55.1943,55.2423,55.1367,55.2231,129610.0
2023-02-24 12:30:00,57.58,57.58,57.48,57.48,83810.0,55.2519,55.2519,55.1559,55.1559,83810.0
2023-02-24 12:40:00,57.46,57.47,57.37,57.38,107230.0,55.1367,55.1463,55.0503,55.0599,107230.0
2023-02-24 12:50:00,57.38,57.45,57.36,57.43,103290.0,55.0599,55.1271,55.0408,55.1079,103290.0
2023-02-24 13:00:00,57.42,57.47,57.38,57.4,73740.0,55.0983,55.1463,55.0599,55.0791,73740.0
2023-02-24 13:10:00,57.4,57.47,57.37,57.47,121080.0,55.0791,55.1463,55.0503,55.1463,121080.0
2023-02-24 13:20:00,57.49,57.65,57.48,57.64,109220.0,55.1655,55.319,55.1559,55.3094,109220.0
2023-02-24 13:30:00,57.62,57.67,57.49,57.67,33000.0,55.2902,55.3382,55.1655,55.3382,33000.0
2023-02-24 13:40:00,57.67,57.71,57.65,57.67,53940.0,55.3382,55.3766,55.319,55.3382,53940.0
2023-02-24 13:50:00,57.67,57.73,57.66,57.69,87970.0,55.3382,55.3958,55.3286,55.3574,87970.0
2023-02-24 14:00:00,57.71,57.73,57.66,57.68,45980.0,55.3766,55.3958,55.3286,55.3478,45980.0
2023-02-24 14:10:00,57.68,57.7,57.57,57.66,38750.0,55.3478,55.367,55.2423,55.3286,38750.0
2023-02-24 14:20:00,57.65,57.67,57.57,57.65,80670.0,55.319,55.3382,55.2423,55.319,80670.0
2023-02-24 14:30:00,57.64,57.68,57.61,57.66,51810.0,55.3094,55.3478,55.2806,55.3286,51810.0
2023-02-24 14:40:00,57.65,57.73,57.58,57.72,53500.0,55.319,55.3958,55.2519,55.3862,53500.0
2023-02-24 14:50:00,57.75,58.0,57.74,57.96,115320.0,55.415,55.6549,55.4054,55.6165,115320.0
2023-02-24 15:00:00,57.97,58.02,57.86,57.94,145030.0,55.6261,55.6741,55.5205,55.5973,145030.0
2023-02-24 15:10:00,57.93,57.94,57.8,57.87,104340.0,55.5877,55.5973,55.463,55.5301,104340.0
2023-02-24 15:20:00,57.89,57.92,57.72,57.72,235440.0,55.5493,55.5781,55.3862,55.3862,235440.0
2023-02-24 15:30:00,57.76,57.77,57.63,57.63,168330.0,55.4246,55.4342,55.2998,55.2998,168330.0
2023-02-24 15:40:00,57.65,57.72,57.62,57.7,195290.0,55.319,55.3862,55.2902,55.367,195290.0
2023-02-24 15:50:00,57.72,57.86,57.58,57.8,1154790.0,55.3862,55.5205,55.2519,55.463,1154790.0
2023-02-27 09:30:00,58.64,58.78,58.45,58.54,403180.0,56.269,56.4033,56.0867,56.173,403180.0
2023-02-27 09:40:00,58.51,58.6,58.43,58.44,299080.0,56.1443,56.2306,56.0675,56.0771,299080.0
2023-02-27 09:50:00,58.45,58.67,58.45,58.63,283440.0,56.0867,56.2978,56.0867,56.2594,283440.0
2023-02-27 10:00:00,58.64,58.94,58.6,58.86,266230.0,56.269,56.5569,56.2306,56.4801,266230.0
2023-02-27 10:10:00,58.85,58.97,58.8,58.95,138660.0,56.4705,56.5857,56.4225,56.5665,138660.0
2023-02-27 10:20:00,58.95,58.98,58.83,58.83,214250.0,56.5665,56.5953,56.4513,56.4513,214250.0
2023-02-27 10:30:00,58.81,58.84,58.55,58.59,97390.0,56.4321,56.4609,56.1826,56.221,97390.0
2023-02-27 10:40:00,58.6,58.65,58.5,58.6,125770.0,56.2306,56.2786,56.1347,56.2306,125770.0
2023-02-27 10:50:00,58.63,58.8,58.58,58.78,379000.0,56.2594,56.4225,56.2114,56.4033,379000.0
2023-02-27 11:00:00,58.79,58.83,58.67,58.82,141380.0,56.4129,56.4513,56.2978,56.4417,141380.0
2023-02-27 11:10:00,58.83,58.83,58.69,58.72,211040.0,56.4513,56.4513,56.317,56.3458,211040.0
2023-02-27 11:20:00,58.72,58.74,58.54,58.54,197720.0,56.3458,56.365,56.173,56.173,197720.0
2023-02-27 11:30:00,58.53,58.6,58.43,58.57,146630.0,56.1634,56.2306,56.0675,56.2018,146630.0
2023-02-27 11:40:00,58.58,58.7,58.57,58.67,139520.0,56.2114,56.3266,56.2018,56.2978,139520.0
2023-02-27 11:50:00,58.68,58.74,58.59,58.69,449620.0,56.3074,56.365,56.221,56.317,449620.0
2023-02-27 12:00:00,58.69,58.7,58.5,58.51,106870.0,56.317,56.3266,56.1347,56.1443,106870.0
2023-02-27 12:10:00,58.53,58.63,58.5,58.63,102730.0,56.1634,56.2594,56.1347,56.2594,102730.0
2023-02-27 12:20:00,58.61,58.63,58.52,58.63,102910.0,56.2402,56.2594,56.1539,56.2594,102910.0
2023-02-27 12:30:00,58.67,58.79,58.67,58.75,125550.0,56.2978,56.4129,56.2978,56.3746,125550.0
2023-02-27 12:40:00,58.76,58.84,58.73,58.82,94210.0,56.3841,56.4609,56.3554,56.4417,94210.0
2023-02-27 12:50:00,58.82,58.89,58.76,58.87,175500.0,56.4417,56.5089,56.3841,56.4897,175500.0
2023-02-27 13:00:00,58.87,58.93,58.83,58.86,195820.0,56.4897,56.5473,56.4513,56.4801,195820.0
2023-02-27 13:10:00,58.86,58.88,58.8,58.88,295160.0,56.4801,56.4993,56.4225,56.4993,295160.0
2023-02-27 13:20:00,58.85,58.89,58.8,58.85,269070.0,56.4705,56.5089,56.4225,56.4705,269070.0
2023-02-27 13:30:00,58.85,58.88,58.76,58.79,107360.0,56.4705,56.4993,56.3841,56.4129,107360.0
2023-02-27 13:40:00,58.81,58.83,58.75,58.76,94290.0,56.4321,56.4513,56.3746,56.3841,94290.0
2023-02-27 13:50:00,58.79,58.88,58.78,58.85,95280.0,56.4129,56.4993,56.4033,56.4705,95280.0
2023-02-27 14:00:00,58.86,58.95,58.83,58.9,159680.0,56.4801,56.5665,56.4513,56.5185,159680.0
2023-02-27 14:10:00,58.9,58.94,58.82,58.85,126050.0,56.5185,56.5569,56.4417,56.4705,126050.0
2023-02-27 14:20:00,58.85,58.87,58.79,58.82,108280.0,56.4705,56.4897,56.4129,56.4417,108280.0
2023-02-27 14:30:00,58.81,58.92,58.8,58.81,149600.0,56.4321,56.5377,56.4225,56.4321,149600.0
2023-02-27 14:40:00,58.83,58.84,58.65,58.73,196790.0,56.4513,56.4609,56.2786,56.3554,196790.0
2023-02-27 14:50:00,58.72,58.76,58.66,58.66,201100.0,56.3458,56.3841,56.2882,56.2882,201100.0
2023-02-27 15:00:00,58.66,58.7,58.6,58.63,134990.0,56.2882,56.3266,56.2306,56.2594,134990.0
2023-02-27 15:10:00,58.6,58.69,58.57,58.68,139890.0,56.2306,56.317,56.2018,56.3074,139890.0
2023-02-27 15:20:00,58.68,58.75,58.63,58.75,208290.0,56.3074,56.3746,56.2594,56.3746,208290.0
2023-02-27 15:30:00,58.74,58.74,58.61,58.64,221170.0,56.365,56.365,56.2402,56.269,221170.0
2023-02-27 15:40:00,58.65,58.77,58.6,58.6,320530.0,56.2786,56.3937,56.2306,56.2306,320530.0
2023-02-27 15:50:00,58.58,58.65,58.48,58.55,1305370.0,56.2114,56.2786,56.1155,56.1826,1305370.0
2023-02-28 09:30:00,58.53,58.68,58.22,58.45,689660.0,56.1634,56.3074,55.866,56.0867,689660.0
2023-02-28 09:40:00,58.45,58.7,58.45,58.65,173090.0,56.0867,56.3266,56.0867,56.2786,173090.0
2023-02-28 09:50:00,58.57,58.66,58.5,58.54,152860.0,56.2018,56.2882,56.1347,56.173,152860.0
2023-02-28 10:00:00,58.56,58.7,58.51,58.65,128920.0,56.1922,56.3266,56.1443,56.2786,128920.0
2023-02-28 10:10:00,58.65,58.65,58.5,58.6,75700.0,56.2786,56.2786,56.1347,56.2306,75700.0
2023-02-28 10:20:00,58.59,58.7,58.5,58.55,135240.0,56.221,56.3266,56.1347,56.1826,135240.0
2023-02-28 10:30:00,58.56,58.61,58.52,58.55,95950.0,56.1922,56.2402,56.1539,56.1826,95950.0
2023-02-28 10:40:00,58.57,58.61,58.5,58.55,158670.0,56.2018,56.2402,56.1347,56.1826,158670.0
2023-02-28 10:50:00,58.53,58.67,58.49,58.67,126930.0,56.1634,56.2978,56.1251,56.2978,126930.0
2023-02-28 11:00:00,58.69,58.79,58.68,58.78,101710.0,56.317,56.4129,56.3074,56.4033,101710.0
2023-02-28 11:10:00,58.78,58.86,58.74,58.84,196520.0,56.4033,56.4801,56.365,56.4609,196520.0
2023-02-28 11:20:00,58.84,58.93,58.84,58.85,128900.0,56.4609,56.5473,56.4609,56.4705,128900.0
2023-02-28 11:30:00,58.86,58.86,58.71,58.75,102560.0,56.4801,56.4801,56.3362,56.3746,102560.0
2023-02-28 11:40:00,58.74,58.78,58.64,58.71,157930.0,56.365,56.4033,56.269,56.3362,157930.0
2023-02-28 11:50:00,58.71,58.91,58.67,58.9,109540.0,56.3362,56.5281,56.2978,56.5185,109540.0
2023-02-28 12:00:00,58.91,59.0,58.89,59.0,93010.0,56.5281,56.6144,56.5089,56.6144,93010.0
2023-02-28 12:10:00,59.0,59.09,59.0,59.09,108600.0,56.6144,56.7008,56.6144,56.7008,108600.0
2023-02-28 12:20:00,59.09,59.15,59.04,59.12,119250.0,56.7008,56.7584,56.6528,56.7296,119250.0
2023-02-28 12:30:00,59.14,59.19,59.08,59.12,82320.0,56.7488,56.7968,56.6912,56.7296,82320.0
2023-02-28 12:40:00,59.11,59.17,59.07,59.11,108820.0,56.72,56.7776,56.6816,56.72,108820.0
2023-02-28 12:50:00,59.1,59.32,59.09,59.29,117050.0,56.7104,56.9215,56.7008,56.8927,117050.0
2023-02-28 13:00:00,59.31,59.37,59.3,59.34,134890.0,56.9119,56.9695,56.9023,56.9407,134890.0
2023-02-28 13:10:00,59.35,59.42,59.35,59.41,171460.0,56.9503,57.0175,56.9503,57.0079,171460.0
2023-02-28 13:20:00,59.42,59.51,59.4,59.49,139050.0,57.0175,57.1038,56.9983,57.0846,139050.0
2023-02-28 13:30:00,59.5,59.53,59.38,59.53,132090.0,57.0942,57.123,56.9791,57.123,132090.0
2023-02-28 13:40:00,59.56,59.68,59.47,59.59,299480.0,57.1518,57.2669,57.0654,57.1806,299480.0
2023-02-28 13:50:00,59.58,59.69,59.56,59.65,274150.0,57.171,57.2765,57.1518,57.2382,274150.0
2023-02-28 14:00:00,59.66,59.73,59.6,59.66,217780.0,57.2478,57.3149,57.1902,57.2478,217780.0
2023-02-28 14:10:00,59.69,59.84,59.61,59.83,357320.0,57.2765,57.4205,57.1998,57.4109,357320.0
2023-02-28 14:20:00,59.83,59.86,59.55,59.63,285710.0,57.4109,57.4397,57.1422,57.219,285710.0
2023-02-28 14:30:00,59.64,59.66,59.48,59.62,105540.0,57.2286,57.2478,57.075,57.2094,105540.0
2023-02-28 14:40:00,59.59,59.69,59.57,59.65,116650.0,57.1806,57.2765,57.1614,57.2382,116650.0
2023-02-28 14:50:00,59.65,59.65,59.49,59.5,102480.0,57.2382,57.2382,57.0846,57.0942,102480.0
2023-02-28 15:00:00,59.5,59.59,59.44,59.56,125630.0,57.0942,57.1806,57.0367,57.1518,125630.0
2023-02-28 15:10:00,59.54,59.61,59.45,59.55,216990.0,57.1326,57.1998,57.0462,57.1422,216990.0
2023-02-28 15:20:00,59.56,59.61,59.4,59.46,224250.0,57.1518,57.1998,56.9983,57.0558,224250.0
2023-02-28 15:30:00,59.45,59.49,59.32,59.38,255740.0,57.0462,57.0846,56.9215,56.9791,255740.0
2023-02-28 15:40:00,59.37,59.44,59.3,59.32,344040.0,56.9695,57.0367,56.9023,56.9215,344040.0
2023-02-28 15:50:00,59.3,59.61,59.29,59.42,1386930.0,56.9023,57.1998,56.8927,57.0175,1386930.0
2023-03-01 09:30:00,59.4,59.82,59.29,59.47,870870.0,56.9983,57.4013,56.8927,57.0654,870870.0
2023-03-01 09:40:00,59.47,59.69,59.42,59.69,376550.0,57.0654,57.2765,57.0175,57.2765,376550.0
2023-03-01 09:50:00,59.72,59.75,59.52,59.67,199060.0,57.3053,57.3341,57.1134,57.2574,199060.0
2023-03-01 10:00:00,59.76,59.81,59.32,59.35,153940.0,57.3437,57.3917,56.9215,56.9503,153940.0
2023-03-01 10:10:00,59.31,59.32,59.04,59.31,224290.0,56.9119,56.9215,56.6528,56.9119,224290.0
2023-03-01 10:20:00,59.33,59.45,59.24,59.4,130590.0,56.9311,57.0462,56.8447,56.9983,130590.0
2023-03-01 10:30:00,59.4,59.55,59.28,59.48,158560.0,56.9983,57.1422,56.8831,57.075,158560.0
2023-03-01 10:40:00,59.47,59.66,59.47,59.61,106520.0,57.0654,57.2478,57.0654,57.1998,106520.0
2023-03-01 10:50:00,59.6,59.61,59.49,59.58,104840.0,57.1902,57.1998,57.0846,57.171,104840.0
2023-03-01 11:00:00,59.55,59.55,59.13,59.15,157220.0,57.1422,57.1422,56.7392,56.7584,157220.0
2023-03-01 11:10:00,59.12,59.17,59.03,59.1,196860.0,56.7296,56.7776,56.6432,56.7104,196860.0
2023-03-01 11:20:00,59.12,59.23,59.08,59.21,224050.0,56.7296,56.8351,56.6912,56.816,224050.0
2023-03-01 11:30:00,59.18,59.31,59.15,59.24,91540.0,56.7872,56.9119,56.7584,56.8447,91540.0
2023-03-01 11:40:00,59.25,59.53,59.23,59.53,91070.0,56.8543,57.123,56.8351,57.123,91070.0
2023-03-01 11:50:00,59.52,59.6,59.49,59.55,149210.0,57.1134,57.1902,57.0846,57.1422,149210.0
2023-03-01 12:00:00,59.55,59.6,59.47,59.6,100740.0,57.1422,57.1902,57.0654,57.1902,100740.0
2023-03-01 12:10:00,59.6,59.7,59.53,59.53,87230.0,57.1902,57.2861,57.123,57.123,87230.0
2023-03-01 12:20:00,59.55,59.66,59.51,59.61,47890.0,57.1422,57.2478,57.1038,57.1998,47890.0
2023-03-01 12:30:00,59.64,59.64,59.56,59.56,49020.0,57.2286,57.2286,57.1518,57.1518,49020.0
2023-03-01 12:40:00,59.56,59.63,59.52,59.54,79730.0,57.1518,57.219,57.1134,57.1326,79730.0
2023-03-01 12:50:00,59.56,59.61,59.52,59.56,71760.0,57.1518,57.1998,57.1134,57.1518,71760.0
2023-03-01 13:00:00,59.52,59.53,59.39,59.4,62730.0,57.1134,57.123,56.9887,56.9983,62730.0
2023-03-01 13:10:00,59.38,59.46,59.36,59.44,52620.0,56.9791,57.0558,56.9599,57.0367,52620.0
2023-03-01 13:20:00,59.42,59.42,59.3,59.32,57470.0,57.0175,57.0175,56.9023,56.9215,57470.0
2023-03-01 13:30:00,59.33,59.35,59.25,59.35,75760.0,56.9311,56.9503,56.8543,56.9503,75760.0
2023-03-01 13:40:00,59.35,59.35,59.23,59.3,62330.0,56.9503,56.9503,56.8351,56.9023,62330.0
2023-03-01 13:50:00,59.32,59.34,59.27,59.32,59080.0,56.9215,56.9407,56.8735,56.9215,59080.0
2023-03-01 14:00:00,59.29,59.31,59.2,59.24,68640.0,56.8927,56.9119,56.8064,56.8447,68640.0
2023-03-01 14:10:00,59.25,59.33,59.2,59.21,73660.0,56.8543,56.9311,56.8064,56.816,73660.0
2023-03-01 14:20:00,59.2,59.25,59.17,59.19,73070.0,56.8064,56.8543,56.7776,56.7968,73070.0
2023-03-01 14:30:00,59.18,59.25,59.15,59.23,115370.0,56.7872,56.8543,56.7584,56.8351,115370.0
2023-03-01 14:40:00,59.21,59.26,59.18,59.2,112300.0,56.816,56.8639,56.7872,56.8064,112300.0
2023-03-01 14:50:00,59.2,59.28,59.14,59.27,131000.0,56.8064,56.8831,56.7488,56.8735,131000.0
2023-03-01 15:00:00,59.24,59.35,59.24,59.35,228330.0,56.8447,56.9503,56.8447,56.9503,228330.0
2023-03-01 15:10:00,59.37,59.4,59.28,59.35,176990.0,56.9695,56.9983,56.8831,56.9503,176990.0
2023-03-01 15:20:00,59.36,59.4,59.25,59.27,101530.0,56.9599,56.9983,56.8543,56.8735,101530.0
2023-03-01 15:30:00,59.27,59.35,59.24,59.29,124980.0,56.8735,56.9503,56.8447,56.8927,124980.0
2023-03-01 15:40:00,59.28,59.33,59.25,59.32,211770.0,56.8831,56.9311,56.8543,56.9215,211770.0
2023-03-01 15:50:00,59.33,59.41,59.25,59.39,620550.0,56.9311,57.0079,56.8543,56.9887,620550.0
2023-03-02 09:30:00,58.94,58.95,58.61,58.69,718260.0,56.5569,56.5665,56.2402,56.317,718260.0
2023-03-02 09:40:00,58.7,58.87,58.63,58.8,130110.0,56.3266,56.4897,56.2594,56.4225,130110.0
2023-03-02 09:50:00,58.8,59.15,58.8,59.08,260780.0,56.4225,56.7584,56.4225,56.6912,260780.0
2023-03-02 10:00:00,59.1,59.34,59.1,59.24,450790.0,56.7104,56.9407,56.7104,56.8447,450790.0
2023-03-02 10:10:00,59.2,59.33,59.03,59.05,191070.0,56.8064,56.9311,56.6432,56.6624,191070.0
2023-03-02 10:20:00,59.04,59.18,58.87,59.16,119190.0,56.6528,56.7872,56.4897,56.768,119190.0
2023-03-02 10:30:00,59.17,59.37,59.17,59.3,179250.0,56.7776,56.9695,56.7776,56.9023,179250.0
2023-03-02 10:40:00,59.32,59.44,59.3,59.36,163420.0,56.9215,57.0367,56.9023,56.9599,163420.0
2023-03-02 10:50:00,59.38,59.53,59.36,59.49,190650.0,56.9791,57.123,56.9599,57.0846,190650.0
2023-03-02 11:00:00,59.49,59.57,59.37,59.37,255120.0,57.0846,57.1614,56.9695,56.9695,255120.0
2023-03-02 11:10:00,59.37,59.38,59.2,59.21,219170.0,56.9695,56.9791,56.8064,56.816,219170.0
2023-03-02 11:20:00,59.2,59.22,59.1,59.14,153510.0,56.8064,56.8255,56.7104,56.7488,153510.0
2023-03-02 11:30:00,59.14,59.15,59.04,59.12,127460.0,56.7488,56.7584,56.6528,56.7296,127460.0
2023-03-02 11:40:00,59.1,59.14,59.05,59.1,159800.0,56.7104,56.7488,56.6624,56.7104,159800.0
2023-03-02 11:50:00,59.11,59.27,59.09,59.24,158390.0,56.72,56.8735,56.7008,56.8447,158390.0
2023-03-02 12:00:00,59.24,59.26,59.17,59.21,124510.0,56.8447,56.8639,56.7776,56.816,124510.0
2023-03-02 12:10:00,59.2,59.21,59.04,59.06,198270.0,56.8064,56.816,56.6528,56.672,198270.0
2023-03-02 12:20:00,59.07,59.22,59.06,59.19,78080.0,56.6816,56.8255,56.672,56.7968,78080.0
2023-03-02 12:30:00,59.18,59.31,59.16,59.24,123420.0,56.7872,56.9119,56.768,56.8447,123420.0
2023-03-02 12:40:00,59.24,59.27,59.05,59.05,96540.0,56.8447,56.8735,56.6624,56.6624,96540.0
2023-03-02 12:50:00,59.05,59.2,59.05,59.12,180240.0,56.6624,56.8064,56.6624,56.7296,180240.0
2023-03-02 13:00:00,59.12,59.18,59.04,59.05,137000.0,56.7296,56.7872,56.6528,56.6624,137000.0
2023-03-02 13:10:00,59.04,59.07,58.96,59.03,196380.0,56.6528,56.6816,56.5761,56.6432,196380.0
2023-03-02 13:20:00,59.03,59.04,58.9,58.9,179890.0,56.6432,56.6528,56.5185,56.5185,179890.0
2023-03-02 13:30:00,58.9,59.25,58.9,59.09,238700.0,56.5185,56.8543,56.5185,56.7008,238700.0
2023-03-02 13:40:00,59.1,59.11,58.97,59.06,204490.0,56.7104,56.72,56.5857,56.672,204490.0
2023-03-02 13:50:00,59.09,59.24,59.07,59.21,288710.0,56.7008,56.8447,56.6816,56.816,288710.0
2023-03-02 14:00:00,59.22,59.48,59.21,59.38,308380.0,56.8255,57.075,56.816,56.9791,308380.0
2023-03-02 14:10:00,59.44,59.47,59.35,59.45,171890.0,57.0367,57.0654,56.9503,57.0462,171890.0
2023-03-02 14:20:00,59.46,59.69,59.42,59.69,216530.0,57.0558,57.2765,57.0175,57.2765,216530.0
2023-03-02 14:30:00,59.66,59.68,59.42,59.48,170400.0,57.2478,57.2669,57.0175,57.075,170400.0
2023-03-02 14:40:00,59.49,59.62,59.47,59.57,186300.0,57.0846,57.2094,57.0654,57.1614,186300.0
2023-03-02 14:50:00,59.58,59.61,59.51,59.58,196270.0,57.171,57.1998,57.1038,57.171,196270.0
2023-03-02 15:00:00,59.58,59.72,59.53,59.62,275370.0,57.171,57.3053,57.123,57.2094,275370.0
2023-03-02 15:10:00,59.63,59.79,59.61,59.7,304210.0,57.219,57.3725,57.1998,57.2861,304210.0
2023-03-02 15:20:00,59.71,59.93,59.69,59.86,527420.0,57.2957,57.5068,57.2765,57.4397,527420.0
2023-03-02 15:30:00,59.86,60.08,59.83,60.02,455640.0,57.4397,57.6508,57.4109,57.5932,455640.0
2023-03-02 15:40:00,60.02,60.09,59.97,60.09,538550.0,57.5932,57.6604,57.5452,57.6604,538550.0
2023-03-02 15:50:00,60.06,60.06,59.68,59.95,3134820.0,57.6316,57.6316,57.2669,57.526,3134820.0
2023-03-03 09:30:00,61.77,62.63,61.58,62.45,3589810.0,59.2724,60.0977,59.0901,59.9249,3589810.0
2023-03-03 09:40:00,62.47,62.64,62.23,62.5,925220.0,59.9441,60.1073,59.7138,59.9729,925220.0
2023-03-03 09:50:00,62.5,62.61,62.41,62.51,743380.0,59.9729,60.0785,59.8866,59.9825,743380.0
2023-03-03 10:00:00,62.52,62.53,61.62,61.62,1130420.0,59.9921,60.0017,59.1285,59.1285,1130420.0
2023-03-03 10:10:00,61.65,62.38,61.59,62.22,887350.0,59.1573,59.8578,59.0997,59.7042,887350.0
2023-03-03 10:20:00,62.26,62.35,62.17,62.33,476950.0,59.7426,59.829,59.6563,59.8098,476950.0
2023-03-03 10:30:00,62.32,62.35,62.18,62.32,646910.0,59.8002,59.829,59.6659,59.8002,646910.0
2023-03-03 10:40:00,62.31,62.45,62.19,62.31,357800.0,59.7906,59.9249,59.6755,59.7906,357800.0
2023-03-03 10:50:00,62.31,62.35,62.18,62.28,445680.0,59.7906,59.829,59.6659,59.7618,445680.0
2023-03-03 11:00:00,62.29,62.65,62.26,62.61,618870.0,59.7714,60.1169,59.7426,60.0785,618870.0
2023-03-03 11:10:00,62.62,62.81,62.53,62.79,485720.0,60.0881,60.2704,60.0017,60.2512,485720.0
2023-03-03 11:20:00,62.81,62.86,62.58,62.62,424210.0,60.2704,60.3184,60.0497,60.0881,424210.0
2023-03-03 11:30:00,62.63,62.7,62.51,62.55,356060.0,60.0977,60.1648,59.9825,60.0209,356060.0
2023-03-03 11:40:00,62.54,62.72,62.48,62.67,306710.0,60.0113,60.184,59.9537,60.1361,306710.0
2023-03-03 11:50:00,62.66,62.85,62.62,62.79,390870.0,60.1265,60.3088,60.0881,60.2512,390870.0
2023-03-03 12:00:00,62.76,62.78,62.58,62.64,236100.0,60.2224,60.2416,60.0497,60.1073,236100.0
2023-03-03 12:10:00,62.64,62.8,62.63,62.8,240860.0,60.1073,60.2608,60.0977,60.2608,240860.0
2023-03-03 12:20:00,62.8,62.85,62.75,62.84,262040.0,60.2608,60.3088,60.2128,60.2992,262040.0
2023-03-03 12:30:00,62.85,62.88,62.74,62.81,137140.0,60.3088,60.3376,60.2032,60.2704,137140.0
2023-03-03 12:40:00,62.81,62.94,62.79,62.93,335270.0,60.2704,60.3951,60.2512,60.3855,335270.0
2023-03-03 12:50:00,62.92,62.98,62.88,62.98,238940.0,60.3759,60.4335,60.3376,60.4335,238940.0
2023-03-03 13:00:00,62.99,63.14,62.92,63.12,428960.0,60.4431,60.587,60.3759,60.5679,428960.0
2023-03-03 13:10:00,63.12,63.23,63.09,63.1,338690.0,60.5679,60.6734,60.5391,60.5487,338690.0
2023-03-03 13:20:00,63.11,63.23,62.97,63.21,360280.0,60.5583,60.6734,60.4239,60.6542,360280.0
2023-03-03 13:30:00,63.22,63.29,63.13,63.18,210750.0,60.6638,60.731,60.5775,60.6254,210750.0
2023-03-03 13:40:00,63.18,63.2,63.11,63.15,166880.0,60.6254,60.6446,60.5583,60.5966,166880.0
2023-03-03 13:50:00,63.16,63.2,63.11,63.19,204110.0,60.6062,60.6446,60.5583,60.635,204110.0
2023-03-03 14:00:00,63.18,63.23,63.13,63.23,194920.0,60.6254,60.6734,60.5775,60.6734,194920.0
2023-03-03 14:10:00,63.22,63.26,63.2,63.2,243260.0,60.6638,60.7022,60.6446,60.6446,243260.0
2023-03-03 14:20:00,63.22,63.39,63.22,63.39,219500.0,60.6638,60.8269,60.6638,60.8269,219500.0
2023-03-03 14:30:00,63.39,63.43,63.28,63.28,302780.0,60.8269,60.8653,60.7214,60.7214,302780.0
2023-03-03 14:40:00,63.29,63.36,63.26,63.34,224580.0,60.731,60.7982,60.7022,60.779,224580.0
2023-03-03 14:50:00,63.34,63.39,63.24,63.26,289990.0,60.779,60.8269,60.683,60.7022,289990.0
2023-03-03 15:00:00,63.26,63.46,63.26,63.44,473030.0,60.7022,60.8941,60.7022,60.8749,473030.0
2023-03-03 15:10:00,63.44,63.45,63.3,63.31,316030.0,60.8749,60.8845,60.7406,60.7502,316030.0
2023-03-03 15:20:00,63.32,63.5,63.32,63.49,506550.0,60.7598,60.9325,60.7598,60.9229,506550.0
2023-03-03 15:30:00,63.49,63.57,63.41,63.57,694320.0,60.9229,60.9997,60.8461,60.9997,694320.0
2023-03-03 15:40:00,63.56,63.56,63.37,63.38,1008370.0,60.9901,60.9901,60.8078,60.8173,1008370.0
2023-03-03 15:50:00,63.38,63.42,63.18,63.28,2618120.0,60.8173,60.8557,60.6254,60.7214,2618120.0
2023-03-06 09:30:00,63.5,63.52,63.17,63.42,621260.0,60.9325,60.9517,60.6158,60.8557,621260.0
2023-03-06 09:40:00,63.44,63.59,63.36,63.52,355960.0,60.8749,61.0189,60.7982,60.9517,355960.0
2023-03-06 09:50:00,63.55,63.57,63.39,63.49,224380.0,60.9805,60.9997,60.8269,60.9229,224380.0
2023-03-06 10:00:00,63.49,63.62,63.42,63.55,186250.0,60.9229,61.0476,60.8557,60.9805,186250.0
2023-03-06 10:10:00,63.57,63.79,63.53,63.76,199570.0,60.9997,61.2108,60.9613,61.182,199570.0
2023-03-06 10:20:00,63.78,63.92,63.7,63.86,242800.0,61.2012,61.3355,61.1244,61.2779,242800.0
2023-03-06 10:30:00,63.88,63.94,63.79,63.94,206980.0,61.2971,61.3547,61.2108,61.3547,206980.0
2023-03-06 10:40:00,63.94,64.33,63.94,64.29,512030.0,61.3547,61.7289,61.3547,61.6906,512030.0
2023-03-06 10:50:00,64.31,64.39,64.24,64.29,359370.0,61.7097,61.7865,61.6426,61.6906,359370.0
2023-03-06 11:00:00,64.29,64.36,64.22,64.3,274310.0,61.6906,61.7577,61.6234,61.7001,274310.0
2023-03-06 11:10:00,64.31,64.39,64.24,64.34,326910.0,61.7097,61.7865,61.6426,61.7385,326910.0
2023-03-06 11:20:00,64.33,64.41,64.03,64.05,370480.0,61.7289,61.8057,61.4411,61.4603,370480.0
2023-03-06 11:30:00,64.05,64.08,63.93,64.0,292910.0,61.4603,61.489,61.3451,61.4123,292910.0
2023-03-06 11:40:00,64.0,64.1,63.95,63.98,185150.0,61.4123,61.5082,61.3643,61.3931,185150.0
2023-03-06 11:50:00,63.98,64.07,63.97,63.98,124170.0,61.3931,61.4794,61.3835,61.3931,124170.0
2023-03-06 12:00:00,63.97,64.0,63.86,63.9,189210.0,61.3835,61.4123,61.2779,61.3163,189210.0
2023-03-06 12:10:00,63.93,64.01,63.91,63.99,144340.0,61.3451,61.4219,61.3259,61.4027,144340.0
2023-03-06 12:20:00,63.96,63.96,63.82,63.83,133180.0,61.3739,61.3739,61.2396,61.2492,133180.0
2023-03-06 12:30:00,63.83,63.85,63.68,63.71,203750.0,61.2492,61.2683,61.1052,61.134,203750.0
2023-03-06 12:40:00,63.7,63.76,63.63,63.68,137450.0,61.1244,61.182,61.0572,61.1052,137450.0
2023-03-06 12:50:00,63.69,63.84,63.69,63.81,101140.0,61.1148,61.2587,61.1148,61.23,101140.0
2023-03-06 13:00:00,63.81,63.86,63.73,63.79,121290.0,61.23,61.2779,61.1532,61.2108,121290.0
2023-03-06 13:10:00,63.78,63.86,63.73,63.86,161820.0,61.2012,61.2779,61.1532,61.2779,161820.0
2023-03-06 13:20:00,63.85,63.91,63.79,63.85,115180.0,61.2683,61.3259,61.2108,61.2683,115180.0
2023-03-06 13:30:00,63.84,63.87,63.64,63.67,107520.0,61.2587,61.2875,61.0668,61.0956,107520.0
2023-03-06 13:40:00,63.7,63.72,63.68,63.69,113190.0,61.1244,61.1436,61.1052,61.1148,113190.0
2023-03-06 13:50:00,63.71,63.77,63.66,63.73,164460.0,61.134,61.1916,61.086,61.1532,164460.0
2023-03-06 14:00:00,63.73,63.75,63.62,63.65,140240.0,61.1532,61.1724,61.0476,61.0764,140240.0
2023-03-06 14:10:00,63.66,63.71,63.52,63.54,117960.0,61.086,61.134,60.9517,60.9709,117960.0
2023-03-06 14:20:00,63.56,63.57,63.47,63.51,174990.0,60.9901,60.9997,60.9037,60.9421,174990.0
2023-03-06 14:30:00,63.51,63.55,63.41,63.47,165160.0,60.9421,60.9805,60.8461,60.9037,165160.0
2023-03-06 14:40:00,63.47,63.55,63.44,63.5,152750.0,60.9037,60.9805,60.8749,60.9325,152750.0
2023-03-06 14:50:00,63.51,63.54,63.42,63.52,116590.0,60.9421,60.9709,60.8557,60.9517,116590.0
2023-03-06 15:00:00,63.51,63.54,63.41,63.46,88280.0,60.9421,60.9709,60.8461,60.8941,88280.0
2023-03-06 15:10:00,63.48,63.52,63.3,63.33,233810.0,60.9133,60.9517,60.7406,60.7694,233810.0
2023-03-06 15:20:00,63.31,63.33,63.26,63.28,248230.0,60.7502,60.7694,60.7022,60.7214,248230.0
2023-03-06 15:30:00,63.29,63.33,63.19,63.28,293180.0,60.731,60.7694,60.635,60.7214,293180.0
2023-03-06 15:40:00,63.27,63.42,63.26,63.41,193230.0,60.7118,60.8557,60.7022,60.8461,193230.0
2023-03-06 15:50:00,63.42,63.46,63.19,63.29,1496110.0,60.8557,60.8941,60.635,60.731,1496110.0
2023-03-07 09:30:00,63.49,63.58,63.32,63.41,825500.0,60.9229,61.0093,60.7598,60.8461,825500.0
2023-03-07 09:40:00,63.42,63.5,63.32,63.48,220610.0,60.8557,60.9325,60.7598,60.9133,220610.0
2023-03-07 09:50:00,63.46,63.5,63.25,63.27,192430.0,60.8941,60.9325,60.6926,60.7118,192430.0
2023-03-07 10:00:00,63.26,63.26,62.62,62.67,371250.0,60.7022,60.7022,60.0881,60.1361,371250.0
2023-03-07 10:10:00,62.67,63.0,62.59,62.8,247500.0,60.1361,60.4527,60.0593,60.2608,247500.0
2023-03-07 10:20:00,62.78,63.08,62.77,62.93,205520.0,60.2416,60.5295,60.232,60.3855,205520.0
2023-03-07 10:30:00,62.94,63.22,62.89,63.06,207220.0,60.3951,60.6638,60.3472,60.5103,207220.0
2023-03-07 10:40:00,63.02,63.06,62.81,62.98,178380.0,60.4719,60.5103,60.2704,60.4335,178380.0
2023-03-07 10:50:00,62.99,63.02,62.74,62.74,186190.0,60.4431,60.4719,60.2032,60.2032,186190.0
2023-03-07 11:00:00,62.76,62.83,62.7,62.77,219050.0,60.2224,60.2896,60.1648,60.232,219050.0
2023-03-07 11:10:00,62.8,62.84,62.61,62.68,148080.0,60.2608,60.2992,60.0785,60.1456,148080.0
2023-03-07 11:20:00,62.72,62.8,62.67,62.74,115270.0,60.184,60.2608,60.1361,60.2032,115270.0
2023-03-07 11:30:00,62.76,62.84,62.74,62.81,82620.0,60.2224,60.2992,60.2032,60.2704,82620.0
2023-03-07 11:40:00,62.82,62.92,62.7,62.92,157430.0,60.28,60.3759,60.1648,60.3759,157430.0
2023-03-07 11:50:00,62.9,62.9,62.7,62.75,114580.0,60.3568,60.3568,60.1648,60.2128,114580.0
2023-03-07 12:00:00,62.76,62.83,62.71,62.76,129720.0,60.2224,60.2896,60.1744,60.2224,129720.0
2023-03-07 12:10:00,62.77,62.84,62.71,62.84,120230.0,60.232,60.2992,60.1744,60.2992,120230.0
2023-03-07 12:20:00,62.84,63.1,62.84,63.03,240110.0,60.2992,60.5487,60.2992,60.4815,240110.0
2023-03-07 12:30:00,63.03,63.07,62.96,62.97,97890.0,60.4815,60.5199,60.4143,60.4239,97890.0
2023-03-07 12:40:00,62.97,63.03,62.92,62.97,133420.0,60.4239,60.4815,60.3759,60.4239,133420.0
2023-03-07 12:50:00,62.97,63.01,62.82,62.82,86430.0,60.4239,60.4623,60.28,60.28,86430.0
2023-03-07 13:00:00,62.83,62.84,62.62,62.64,119510.0,60.2896,60.2992,60.0881,60.1073,119510.0
2023-03-07 13:10:00,62.69,62.7,62.59,62.62,128030.0,60.1552,60.1648,60.0593,60.0881,128030.0
2023-03-07 13:20:00,62.64,62.66,62.55,62.64,88920.0,60.1073,60.1265,60.0209,60.1073,88920.0
2023-03-07 13:30:00,62.61,62.68,62.51,62.53,109050.0,60.0785,60.1456,59.9825,60.0017,109050.0
2023-03-07 13:40:00,62.52,62.52,62.35,62.35,95240.0,59.9921,59.9921,59.829,59.829,95240.0
2023-03-07 13:50:00,62.37,62.48,62.36,62.43,175040.0,59.8482,59.9537,59.8386,59.9058,175040.0
2023-03-07 14:00:00,62.45,62.51,62.39,62.43,134300.0,59.9249,59.9825,59.8674,59.9058,134300.0
2023-03-07 14:10:00,62.41,62.5,62.4,62.43,165810.0,59.8866,59.9729,59.877,59.9058,165810.0
2023-03-07 14:20:00,62.46,62.48,62.35,62.46,191560.0,59.9345,59.9537,59.829,59.9345,191560.0
2023-03-07 14:30:00,62.43,62.52,62.42,62.46,80640.0,59.9058,59.9921,59.8962,59.9345,80640.0
2023-03-07 14:40:00,62.46,62.49,62.4,62.45,112990.0,59.9345,59.9633,59.877,59.9249,112990.0
2023-03-07 14:50:00,62.44,62.46,62.37,62.44,136000.0,59.9154,59.9345,59.8482,59.9154,136000.0
2023-03-07 15:00:00,62.42,62.57,62.42,62.52,156040.0,59.8962,60.0401,59.8962,59.9921,156040.0
2023-03-07 15:10:00,62.53,62.66,62.53,62.63,156220.0,60.0017,60.1265,60.0017,60.0977,156220.0
2023-03-07 15:20:00,62.62,62.62,62.49,62.54,206690.0,60.0881,60.0881,59.9633,60.0113,206690.0
2023-03-07 15:30:00,62.56,62.72,62.51,62.67,229590.0,60.0305,60.184,59.9825,60.1361,229590.0
2023-03-07 15:40:00,62.66,62.67,62.56,62.61,401480.0,60.1265,60.1361,60.0305,60.0785,401480.0
2023-03-07 15:50:00,62.62,62.65,62.43,62.51,1378320.0,60.0881,60.1169,59.9058,59.9825,1378320.0
2023-03-08 09:30:00,62.78,62.94,62.72,62.86,795150.0,60.2416,60.3951,60.184,60.3184,795150.0
2023-03-08 09:40:00,62.86,62.9,62.66,62.73,199410.0,60.3184,60.3568,60.1265,60.1936,199410.0
2023-03-08 09:50:00,62.68,62.81,62.61,62.77,369970.0,60.1456,60.2704,60.0785,60.232,369970.0
2023-03-08 10:00:00,62.77,62.8,62.37,62.76,349980.0,60.232,60.2608,59.8482,60.2224,349980.0
2023-03-08 10:10:00,62.8,62.92,62.59,62.64,215720.0,60.2608,60.3759,60.0593,60.1073,215720.0
2023-03-08 10:20:00,62.66,62.93,62.59,62.9,333150.0,60.1265,60.3855,60.0593,60.3568,333150.0
2023-03-08 10:30:00,62.88,62.98,62.8,62.94,447240.0,60.3376,60.4335,60.2608,60.3951,447240.0
2023-03-08 10:40:00,62.96,62.96,62.78,62.81,378890.0,60.4143,60.4143,60.2416,60.2704,378890.0
2023-03-08 10:50:00,62.83,62.87,62.73,62.76,276210.0,60.2896,60.328,60.1936,60.2224,276210.0
2023-03-08 11:00:00,62.78,62.93,62.78,62.83,147860.0,60.2416,60.3855,60.2416,60.2896,147860.0
2023-03-08 11:10:00,62.85,62.92,62.79,62.83,93070.0,60.3088,60.3759,60.2512,60.2896,93070.0
2023-03-08 11:20:00,62.85,62.94,62.83,62.86,201960.0,60.3088,60.3951,60.2896,60.3184,201960.0
2023-03-08 11:30:00,62.89,62.92,62.72,62.87,636120.0,60.3472,60.3759,60.184,60.328,636120.0
2023-03-08 11:40:00,62.87,63.04,62.86,63.02,485040.0,60.328,60.4911,60.3184,60.4719,485040.0
2023-03-08 11:50:00,63.03,63.14,63.02,63.06,359930.0,60.4815,60.587,60.4719,60.5103,359930.0
2023-03-08 12:00:00,63.07,63.13,62.94,63.01,138950.0,60.5199,60.5775,60.3951,60.4623,138950.0
2023-03-08 12:10:00,63.02,63.02,62.91,62.95,86410.0,60.4719,60.4719,60.3663,60.4047,86410.0
2023-03-08 12:20:00,62.95,62.95,62.74,62.75,110250.0,60.4047,60.4047,60.2032,60.2128,110250.0
2023-03-08 12:30:00,62.74,62.8,62.6,62.8,216620.0,60.2032,60.2608,60.0689,60.2608,216620.0
2023-03-08 12:40:00,62.81,62.9,62.81,62.84,77980.0,60.2704,60.3568,60.2704,60.2992,77980.0
2023-03-08 12:50:00,62.87,62.87,62.73,62.77,93960.0,60.328,60.328,60.1936,60.232,93960.0
2023-03-08 13:00:00,62.78,62.81,62.67,62.69,131940.0,60.2416,60.2704,60.1361,60.1552,131940.0
2023-03-08 13:10:00,62.68,62.7,62.6,62.63,149320.0,60.1456,60.1648,60.0689,60.0977,149320.0
2023-03-08 13:20:00,62.63,62.74,62.59,62.62,166330.0,60.0977,60.2032,60.0593,60.0881,166330.0
2023-03-08 13:30:00,62.61,62.65,62.56,62.62,103820.0,60.0785,60.1169,60.0305,60.0881,103820.0
2023-03-08 13:40:00,62.61,62.66,62.59,62.61,70950.0,60.0785,60.1265,60.0593,60.0785,70950.0
2023-03-08 13:50:00,62.6,62.73,62.57,62.63,262430.0,60.0689,60.1936,60.0401,60.0977,262430.0
2023-03-08 14:00:00,62.66,62.75,62.66,62.75,104620.0,60.1265,60.2128,60.1265,60.2128,104620.0
2023-03-08 14:10:00,62.75,62.79,62.72,62.76,89430.0,60.2128,60.2512,60.184,60.2224,89430.0
2023-03-08 14:20:00,62.76,62.95,62.75,62.9,189210.0,60.2224,60.4047,60.2128,60.3568,189210.0
2023-03-08 14:30:00,62.88,62.93,62.85,62.9,129170.0,60.3376,60.3855,60.3088,60.3568,129170.0
2023-03-08 14:40:00,62.91,62.91,62.82,62.85,148500.0,60.3663,60.3663,60.28,60.3088,148500.0
2023-03-08 14:50:00,62.85,62.85,62.75,62.75,103550.0,60.3088,60.3088,60.2128,60.2128,103550.0
2023-03-08 15:00:00,62.76,62.78,62.63,62.71,182590.0,60.2224,60.2416,60.0977,60.1744,182590.0
2023-03-08 15:10:00,62.7,62.74,62.68,62.71,102220.0,60.1648,60.2032,60.1456,60.1744,102220.0
2023-03-08 15:20:00,62.71,62.81,62.71,62.8,144320.0,60.1744,60.2704,60.1744,60.2608,144320.0
2023-03-08 15:30:00,62.79,62.96,62.79,62.94,292420.0,60.2512,60.4143,60.2512,60.3951,292420.0
2023-03-08 15:40:00,62.96,63.25,62.96,63.17,445270.0,60.4143,60.6926,60.4143,60.6158,445270.0
2023-03-08 15:50:00,63.16,63.27,63.05,63.23,1473130.0,60.6062,60.7118,60.5007,60.6734,1473130.0
2023-03-09 09:30:00,63.12,63.39,63.0,63.27,599770.0,60.5679,60.8269,60.4527,60.7118,599770.0
2023-03-09 09:40:00,63.29,63.7,63.25,63.68,384610.0,60.731,61.1244,60.6926,61.1052,384610.0
2023-03-09 09:50:00,63.67,63.86,63.67,63.84,151380.0,61.0956,61.2779,61.0956,61.2587,151380.0
2023-03-09 10:00:00,63.88,64.22,63.88,64.18,380330.0,61.2971,61.6234,61.2971,61.585,380330.0
2023-03-09 10:10:00,64.23,64.24,63.86,63.99,307110.0,61.633,61.6426,61.2779,61.4027,307110.0
2023-03-09 10:20:00,63.97,64.08,63.97,64.03,313040.0,61.3835,61.489,61.3835,61.4411,313040.0
2023-03-09 10:30:00,64.03,64.13,64.01,64.09,128030.0,61.4411,61.537,61.4219,61.4986,128030.0
2023-03-09 10:40:00,64.08,64.13,64.04,64.08,98740.0,61.489,61.537,61.4507,61.489,98740.0
2023-03-09 10:50:00,64.07,64.07,63.82,63.82,160950.0,61.4794,61.4794,61.2396,61.2396,160950.0
2023-03-09 11:00:00,63.82,63.93,63.75,63.84,114170.0,61.2396,61.3451,61.1724,61.2587,114170.0
2023-03-09 11:10:00,63.86,64.0,63.85,63.99,81000.0,61.2779,61.4123,61.2683,61.4027,81000.0
2023-03-09 11:20:00,64.02,64.09,63.85,63.86,220880.0,61.4315,61.4986,61.2683,61.2779,220880.0
2023-03-09 11:30:00,63.86,64.03,63.85,63.92,139020.0,61.2779,61.4411,61.2683,61.3355,139020.0
2023-03-09 11:40:00,63.91,64.01,63.9,63.98,228640.0,61.3259,61.4219,61.3163,61.3931,228640.0
2023-03-09 11:50:00,63.99,64.03,63.85,63.85,187360.0,61.4027,61.4411,61.2683,61.2683,187360.0
2023-03-09 12:00:00,63.86,63.86,63.63,63.78,272050.0,61.2779,61.2779,61.0572,61.2012,272050.0
2023-03-09 12:10:00,63.79,63.81,63.66,63.77,152010.0,61.2108,61.23,61.086,61.1916,152010.0
2023-03-09 12:20:00,63.77,63.86,63.73,63.85,137010.0,61.1916,61.2779,61.1532,61.2683,137010.0
2023-03-09 12:30:00,63.85,63.94,63.76,63.77,134580.0,61.2683,61.3547,61.182,61.1916,134580.0
2023-03-09 12:40:00,63.77,63.81,63.51,63.51,150770.0,61.1916,61.23,60.9421,60.9421,150770.0
2023-03-09 12:50:00,63.53,63.61,63.52,63.55,111280.0,60.9613,61.038,60.9517,60.9805,111280.0
2023-03-09 13:00:00,63.53,63.58,63.46,63.47,205110.0,60.9613,61.0093,60.8941,60.9037,205110.0
2023-03-09 13:10:00,63.46,63.46,63.32,63.33,100670.0,60.8941,60.8941,60.7598,60.7694,100670.0
2023-03-09 13:20:00,63.4,63.42,63.1,63.18,118250.0,60.8365,60.8557,60.5487,60.6254,118250.0
2023-03-09 13:30:00,63.14,63.15,63.0,63.01,91440.0,60.587,60.5966,60.4527,60.4623,91440.0
2023-03-09 13:40:00,63.01,63.17,62.91,62.91,109220.0,60.4623,60.6158,60.3663,60.3663,109220.0
2023-03-09 13:50:00,62.92,63.01,62.84,62.95,102470.0,60.3759,60.4623,60.2992,60.4047,102470.0
2023-03-09 14:00:00,62.95,62.97,62.82,62.82,162880.0,60.4047,60.4239,60.28,60.28,162880.0
2023-03-09 14:10:00,62.81,62.93,62.74,62.89,187010.0,60.2704,60.3855,60.2032,60.3472,187010.0
2023-03-09 14:20:00,62.91,62.96,62.82,62.88,239320.0,60.3663,60.4143,60.28,60.3376,239320.0
2023-03-09 14:30:00,62.89,62.89,62.77,62.89,85880.0,60.3472,60.3472,60.232,60.3472,85880.0
2023-03-09 14:40:00,62.91,62.95,62.8,62.82,108960.0,60.3663,60.4047,60.2608,60.28,108960.0
2023-03-09 14:50:00,62.8,62.83,62.7,62.71,127640.0,60.2608,60.2896,60.1648,60.1744,127640.0
2023-03-09 15:00:00,62.73,62.81,62.57,62.61,87040.0,60.1936,60.2704,60.0401,60.0785,87040.0
2023-03-09 15:10:00,62.6,62.65,62.43,62.43,212150.0,60.0689,60.1169,59.9058,59.9058,212150.0
2023-03-09 15:20:00,62.44,62.62,62.33,62.47,263210.0,59.9154,60.0881,59.8098,59.9441,263210.0
2023-03-09 15:30:00,62.46,62.63,62.4,62.51,304560.0,59.9345,60.0977,59.877,59.9825,304560.0
2023-03-09 15:40:00,62.5,62.56,62.37,62.46,514120.0,59.9729,60.0305,59.8482,59.9345,514120.0
2023-03-09 15:50:00,62.48,62.57,62.19,62.23,2021190.0,59.9537,60.0401,59.6755,59.7138,2021190.0
2023-03-10 09:30:00,62.85,63.02,62.16,62.18,676740.0,60.3088,60.4719,59.6467,59.6659,676740.0
2023-03-10 09:40:00,62.2,62.27,61.8,61.92,410100.0,59.6851,59.7522,59.3012,59.4164,410100.0
2023-03-10 09:50:00,61.89,61.97,61.62,61.93,278020.0,59.3876,59.4644,59.1285,59.426,278020.0
2023-03-10 10:00:00,61.95,62.19,61.86,61.96,446980.0,59.4452,59.6755,59.3588,59.4548,446980.0
2023-03-10 10:10:00,61.93,61.99,61.78,61.81,196350.0,59.426,59.4835,59.282,59.3108,196350.0
2023-03-10 10:20:00,61.79,61.86,61.63,61.78,150560.0,59.2916,59.3588,59.1381,59.282,150560.0
2023-03-10 10:30:00,61.79,62.0,61.79,62.0,227150.0,59.2916,59.4931,59.2916,59.4931,227150.0
2023-03-10 10:40:00,61.94,62.0,61.79,61.84,236560.0,59.4356,59.4931,59.2916,59.3396,236560.0
2023-03-10 10:50:00,61.89,62.2,61.85,62.18,548540.0,59.3876,59.6851,59.3492,59.6659,548540.0
2023-03-10 11:00:00,62.17,62.23,62.1,62.17,440200.0,59.6563,59.7138,59.5891,59.6563,440200.0
2023-03-10 11:10:00,62.2,62.21,62.01,62.11,211270.0,59.6851,59.6947,59.5027,59.5987,211270.0
2023-03-10 11:20:00,62.13,62.34,62.11,62.31,779640.0,59.6179,59.8194,59.5987,59.7906,779640.0
2023-03-10 11:30:00,62.3,62.62,62.3,62.47,312080.0,59.781,60.0881,59.781,59.9441,312080.0
2023-03-10 11:40:00,62.42,62.51,62.13,62.2,226880.0,59.8962,59.9825,59.6179,59.6851,226880.0
2023-03-10 11:50:00,62.16,62.21,61.95,61.99,173460.0,59.6467,59.6947,59.4452,59.4835,173460.0
2023-03-10 12:00:00,61.99,62.1,61.78,61.78,128950.0,59.4835,59.5891,59.282,59.282,128950.0
2023-03-10 12:10:00,61.77,61.99,61.72,61.95,223140.0,59.2724,59.4835,59.2245,59.4452,223140.0
2023-03-10 12:20:00,61.94,62.04,61.92,62.04,149570.0,59.4356,59.5315,59.4164,59.5315,149570.0
2023-03-10 12:30:00,62.07,62.16,61.96,62.07,158940.0,59.5603,59.6467,59.4548,59.5603,158940.0
2023-03-10 12:40:00,62.07,62.07,61.85,61.85,124950.0,59.5603,59.5603,59.3492,59.3492,124950.0
2023-03-10 12:50:00,61.85,61.87,61.71,61.74,125870.0,59.3492,59.3684,59.2149,59.2437,125870.0
2023-03-10 13:00:00,61.76,61.84,61.71,61.77,66510.0,59.2628,59.3396,59.2149,59.2724,66510.0
2023-03-10 13:10:00,61.77,61.77,61.64,61.65,106120.0,59.2724,59.2724,59.1477,59.1573,106120.0
2023-03-10 13:20:00,61.65,61.7,61.48,61.53,131280.0,59.1573,59.2053,58.9942,59.0421,131280.0
2023-03-10 13:30:00,61.53,61.55,61.4,61.46,98800.0,59.0421,59.0613,58.9174,58.975,98800.0
2023-03-10 13:40:00,61.45,61.49,61.29,61.36,103780.0,58.9654,59.0038,58.8119,58.879,103780.0
2023-03-10 13:50:00,61.35,61.4,61.28,61.3,176470.0,58.8694,58.9174,58.8023,58.8214,176470.0
2023-03-10 14:00:00,61.32,61.71,61.32,61.7,209270.0,58.8406,59.2149,58.8406,59.2053,209270.0
2023-03-10 14:10:00,61.71,61.78,61.43,61.55,253460.0,59.2149,59.282,58.9462,59.0613,253460.0
2023-03-10 14:20:00,61.57,61.59,61.37,61.43,88970.0,59.0805,59.0997,58.8886,58.9462,88970.0
2023-03-10 14:30:00,61.39,61.72,61.39,61.69,147710.0,58.9078,59.2245,58.9078,59.1957,147710.0
2023-03-10 14:40:00,61.65,61.87,61.62,61.87,177450.0,59.1573,59.3684,59.1285,59.3684,177450.0
2023-03-10 14:50:00,61.83,61.83,61.68,61.73,196410.0,59.33,59.33,59.1861,59.2341,196410.0
2023-03-10 15:00:00,61.8,61.8,61.61,61.73,207340.0,59.3012,59.3012,59.1189,59.2341,207340.0
2023-03-10 15:10:00,61.7,61.85,61.65,61.65,235260.0,59.2053,59.3492,59.1573,59.1573,235260.0
2023-03-10 15:20:00,61.67,61.8,61.61,61.72,255300.0,59.1765,59.3012,59.1189,59.2245,255300.0
2023-03-10 15:30:00,61.71,61.72,61.47,61.48,470010.0,59.2149,59.2245,58.9846,58.9942,470010.0
2023-03-10 15:40:00,61.48,61.49,61.32,61.32,441660.0,58.9942,59.0038,58.8406,58.8406,441660.0
2023-03-10 15:50:00,61.34,61.56,61.32,61.48,1564010.0,58.8598,59.0709,58.8406,58.9942,1564010.0
2023-03-13 09:30:00,60.83,61.2,60.69,61.08,686600.0,58.3705,58.7255,58.2361,58.6103,686600.0
2023-03-13 09:40:00,61.13,61.74,60.89,61.68,290920.0,58.6583,59.2437,58.428,59.1861,290920.0
2023-03-13 09:50:00,61.63,61.77,61.38,61.5,310480.0,59.1381,59.2724,58.8982,59.0134,310480.0
2023-03-13 10:00:00,61.52,61.72,61.26,61.65,262350.0,59.0326,59.2245,58.7831,59.1573,262350.0
2023-03-13 10:10:00,61.69,61.7,61.33,61.47,133570.0,59.1957,59.2053,58.8502,58.9846,133570.0
2023-03-13 10:20:00,61.41,61.66,61.25,61.3,268810.0,58.927,59.1669,58.7735,58.8214,268810.0
2023-03-13 10:30:00,61.32,61.64,61.24,61.54,381690.0,58.8406,59.1477,58.7639,59.0517,381690.0
2023-03-13 10:40:00,61.49,61.57,61.25,61.45,191780.0,59.0038,59.0805,58.7735,58.9654,191780.0
2023-03-13 10:50:00,61.46,61.73,61.25,61.62,187120.0,58.975,59.2341,58.7735,59.1285,187120.0
2023-03-13 11:00:00,61.64,61.9,61.6,61.81,208920.0,59.1477,59.3972,59.1093,59.3108,208920.0
2023-03-13 11:10:00,61.78,62.35,61.76,62.27,567120.0,59.282,59.829,59.2628,59.7522,567120.0
2023-03-13 11:20:00,62.29,62.44,62.08,62.28,704910.0,59.7714,59.9154,59.5699,59.7618,704910.0
2023-03-13 11:30:00,62.35,62.4,62.02,62.02,137370.0,59.829,59.877,59.5123,59.5123,137370.0
2023-03-13 11:40:00,62.02,62.4,62.02,62.4,433850.0,59.5123,59.877,59.5123,59.877,433850.0
2023-03-13 11:50:00,62.32,62.35,62.04,62.21,196830.0,59.8002,59.829,59.5315,59.6947,196830.0
2023-03-13 12:00:00,62.2,62.39,61.97,62.27,218670.0,59.6851,59.8674,59.4644,59.7522,218670.0
2023-03-13 12:10:00,62.2,62.24,61.98,62.02,113170.0,59.6851,59.7234,59.474,59.5123,113170.0
2023-03-13 12:20:00,62.04,62.1,61.85,61.92,124460.0,59.5315,59.5891,59.3492,59.4164,124460.0
2023-03-13 12:30:00,61.9,61.98,61.77,61.91,61610.0,59.3972,59.474,59.2724,59.4068,61610.0
2023-03-13 12:40:00,61.9,62.07,61.64,61.68,153490.0,59.3972,59.5603,59.1477,59.1861,153490.0
2023-03-13 12:50:00,61.68,61.77,61.61,61.7,89840.0,59.1861,59.2724,59.1189,59.2053,89840.0
2023-03-13 13:00:00,61.71,61.74,61.52,61.71,64490.0,59.2149,59.2437,59.0326,59.2149,64490.0
2023-03-13 13:10:00,61.74,61.93,61.66,61.8,74880.0,59.2437,59.426,59.1669,59.3012,74880.0
2023-03-13 13:20:00,61.76,61.82,61.67,61.76,89710.0,59.2628,59.3204,59.1765,59.2628,89710.0
2023-03-13 13:30:00,61.73,62.05,61.69,61.97,107350.0,59.2341,59.5411,59.1957,59.4644,107350.0
2023-03-13 13:40:00,61.94,62.01,61.78,61.82,90520.0,59.4356,59.5027,59.282,59.3204,90520.0
2023-03-13 13:50:00,61.83,61.93,61.77,61.88,124400.0,59.33,59.426,59.2724,59.378,124400.0
2023-03-13 14:00:00,61.88,62.1,61.84,61.84,191190.0,59.378,59.5891,59.3396,59.3396,191190.0
2023-03-13 14:10:00,61.9,62.1,61.82,62.02,104130.0,59.3972,59.5891,59.3204,59.5123,104130.0
2023-03-13 14:20:00,61.97,62.08,61.9,62.02,192980.0,59.4644,59.5699,59.3972,59.5123,192980.0
2023-03-13 14:30:00,62.02,62.16,61.8,61.86,165210.0,59.5123,59.6467,59.3012,59.3588,165210.0
2023-03-13 14:40:00,61.89,62.01,61.82,61.93,64320.0,59.3876,59.5027,59.3204,59.426,64320.0
2023-03-13 14:50:00,61.89,62.01,61.86,62.01,96880.0,59.3876,59.5027,59.3588,59.5027,96880.0
2023-03-13 15:00:00,62.04,62.1,61.83,62.0,100020.0,59.5315,59.5891,59.33,59.4931,100020.0
2023-03-13 15:10:00,62.0,62.2,61.97,62.02,252840.0,59.4931,59.6851,59.4644,59.5123,252840.0
2023-03-13 15:20:00,62.05,62.05,61.7,61.77,203220.0,59.5411,59.5411,59.2053,59.2724,203220.0
2023-03-13 15:30:00,61.75,62.02,61.75,62.02,338370.0,59.2533,59.5123,59.2533,59.5123,338370.0
2023-03-13 15:40:00,62.03,62.12,61.95,61.98,329530.0,59.5219,59.6083,59.4452,59.474,329530.0
2023-03-13 15:50:00,61.92,61.93,61.61,61.65,947550.0,59.4164,59.426,59.1189,59.1573,947550.0
2023-03-14 09:30:00,62.34,62.43,61.85,61.97,635710.0,59.8194,59.9058,59.3492,59.4644,635710.0
2023-03-14 09:40:00,61.98,62.36,61.98,62.22,709760.0,59.474,59.8386,59.474,59.7042,709760.0
2023-03-14 09:50:00,62.21,62.45,62.12,62.37,254360.0,59.6947,59.9249,59.6083,59.8482,254360.0
2023-03-14 10:00:00,62.41,62.55,62.32,62.5,250450.0,59.8866,60.0209,59.8002,59.9729,250450.0
2023-03-14 10:10:00,62.45,62.82,62.43,62.67,180380.0,59.9249,60.28,59.9058,60.1361,180380.0
2023-03-14 10:20:00,62.71,62.81,62.61,62.71,140080.0,60.1744,60.2704,60.0785,60.1744,140080.0
2023-03-14 10:30:00,62.75,63.03,62.69,62.91,242130.0,60.2128,60.4815,60.1552,60.3663,242130.0
2023-03-14 10:40:00,62.9,62.98,62.88,62.95,101960.0,60.3568,60.4335,60.3376,60.4047,101960.0
2023-03-14 10:50:00,62.94,63.01,62.88,62.89,219290.0,60.3951,60.4623,60.3376,60.3472,219290.0
2023-03-14 11:00:00,62.9,63.02,62.83,63.01,114520.0,60.3568,60.4719,60.2896,60.4623,114520.0
2023-03-14 11:10:00,62.99,63.16,62.99,63.13,124430.0,60.4431,60.6062,60.4431,60.5775,124430.0
2023-03-14 11:20:00,63.13,63.13,63.04,63.11,308300.0,60.5775,60.5775,60.4911,60.5583,308300.0
2023-03-14 11:30:00,63.11,63.15,63.06,63.09,116320.0,60.5583,60.5966,60.5103,60.5391,116320.0
2023-03-14 11:40:00,63.09,63.12,63.04,63.06,107430.0,60.5391,60.5679,60.4911,60.5103,107430.0
2023-03-14 11:50:00,63.08,63.19,63.08,63.12,101740.0,60.5295,60.635,60.5295,60.5679,101740.0
2023-03-14 12:00:00,63.14,63.16,63.05,63.16,123620.0,60.587,60.6062,60.5007,60.6062,123620.0
2023-03-14 12:10:00,63.19,63.23,63.09,63.09,122200.0,60.635,60.6734,60.5391,60.5391,122200.0
2023-03-14 12:20:00,63.09,63.09,62.96,62.98,77720.0,60.5391,60.5391,60.4143,60.4335,77720.0
2023-03-14 12:30:00,62.95,63.05,62.94,63.02,98440.0,60.4047,60.5007,60.3951,60.4719,98440.0
2023-03-14 12:40:00,63.0,63.0,62.8,62.89,136000.0,60.4527,60.4527,60.2608,60.3472,136000.0
2023-03-14 12:50:00,62.89,62.9,62.75,62.85,102350.0,60.3472,60.3568,60.2128,60.3088,102350.0
2023-03-14 13:00:00,62.88,62.96,62.84,62.89,139970.0,60.3376,60.4143,60.2992,60.3472,139970.0
2023-03-14 13:10:00,62.89,62.89,62.62,62.69,261250.0,60.3472,60.3472,60.0881,60.1552,261250.0
2023-03-14 13:20:00,62.66,62.85,62.57,62.77,137950.0,60.1265,60.3088,60.0401,60.232,137950.0
2023-03-14 13:30:00,62.73,62.8,62.66,62.77,133910.0,60.1936,60.2608,60.1265,60.232,133910.0
2023-03-14 13:40:00,62.76,62.79,62.6,62.65,181320.0,60.2224,60.2512,60.0689,60.1169,181320.0
2023-03-14 13:50:00,62.67,62.68,62.53,62.54,91270.0,60.1361,60.1456,60.0017,60.0113,91270.0
2023-03-14 14:00:00,62.6,62.62,62.31,62.46,364950.0,60.0689,60.0881,59.7906,59.9345,364950.0
2023-03-14 14:10:00,62.47,62.56,62.4,62.44,121880.0,59.9441,60.0305,59.877,59.9154,121880.0
2023-03-14 14:20:00,62.43,62.68,62.38,62.62,161400.0,59.9058,60.1456,59.8578,60.0881,161400.0
2023-03-14 14:30:00,62.61,62.7,62.58,62.65,133630.0,60.0785,60.1648,60.0497,60.1169,133630.0
2023-03-14 14:40:00,62.64,62.67,62.55,62.66,87720.0,60.1073,60.1361,60.0209,60.1265,87720.0
2023-03-14 14:50:00,62.59,62.71,62.47,62.54,81840.0,60.0593,60.1744,59.9441,60.0113,81840.0
2023-03-14 15:00:00,62.56,62.63,62.26,62.28,221190.0,60.0305,60.0977,59.7426,59.7618,221190.0
2023-03-14 15:10:00,62.26,62.34,62.16,62.34,258280.0,59.7426,59.8194,59.6467,59.8194,258280.0
2023-03-14 15:20:00,62.31,62.33,62.21,62.31,133180.0,59.7906,59.8098,59.6947,59.7906,133180.0
2023-03-14 15:30:00,62.3,62.58,62.21,62.5,200720.0,59.781,60.0497,59.6947,59.9729,200720.0
2023-03-14 15:40:00,62.5,62.67,62.47,62.67,222010.0,59.9729,60.1361,59.9441,60.1361,222010.0
2023-03-14 15:50:00,62.68,63.34,62.67,63.25,2335970.0,60.1456,60.779,60.1361,60.6926,2335970.0
2023-03-15 09:30:00,62.76,63.01,62.42,62.42,483210.0,60.2224,60.4623,59.8962,59.8962,483210.0
2023-03-15 09:40:00,62.42,62.48,62.16,62.29,293870.0,59.8962,59.9537,59.6467,59.7714,293870.0
2023-03-15 09:50:00,62.28,62.28,61.92,62.03,156100.0,59.7618,59.7618,59.4164,59.5219,156100.0
2023-03-15 10:00:00,62.0,62.27,61.83,62.12,327040.0,59.4931,59.7522,59.33,59.6083,327040.0
2023-03-15 10:10:00,62.13,62.25,61.95,62.03,280450.0,59.6179,59.733,59.4452,59.5219,280450.0
2023-03-15 10:20:00,62.13,62.33,62.1,62.2,267750.0,59.6179,59.8098,59.5891,59.6851,267750.0
2023-03-15 10:30:00,62.17,62.25,61.99,62.07,176420.0,59.6563,59.733,59.4835,59.5603,176420.0
2023-03-15 10:40:00,62.04,62.17,62.0,62.0,111460.0,59.5315,59.6563,59.4931,59.4931,111460.0
2023-03-15 10:50:00,61.96,62.21,61.9,62.2,222340.0,59.4548,59.6947,59.3972,59.6851,222340.0
2023-03-15 11:00:00,62.21,62.33,62.14,62.24,256650.0,59.6947,59.8098,59.6275,59.7234,256650.0
2023-03-15 11:10:00,62.21,62.38,62.18,62.38,116120.0,59.6947,59.8578,59.6659,59.8578,116120.0
2023-03-15 11:20:00,62.34,62.35,62.08,62.12,95610.0,59.8194,59.829,59.5699,59.6083,95610.0
2023-03-15 11:30:00,62.12,62.22,62.06,62.09,113560.0,59.6083,59.7042,59.5507,59.5795,113560.0
2023-03-15 11:40:00,62.13,62.4,62.13,62.28,95260.0,59.6179,59.877,59.6179,59.7618,95260.0
2023-03-15 11:50:00,62.31,62.31,62.05,62.05,129510.0,59.7906,59.7906,59.5411,59.5411,129510.0
2023-03-15 12:00:00,62.07,62.12,61.77,61.8,134770.0,59.5603,59.6083,59.2724,59.3012,134770.0
2023-03-15 12:10:00,61.76,61.86,61.68,61.75,129540.0,59.2628,59.3588,59.1861,59.2533,129540.0
2023-03-15 12:20:00,61.74,61.79,61.62,61.78,115920.0,59.2437,59.2916,59.1285,59.282,115920.0
2023-03-15 12:30:00,61.83,61.91,61.71,61.74,99620.0,59.33,59.4068,59.2149,59.2437,99620.0
2023-03-15 12:40:00,61.77,61.95,61.66,61.95,109930.0,59.2724,59.4452,59.1669,59.4452,109930.0
2023-03-15 12:50:00,61.94,61.94,61.68,61.75,89610.0,59.4356,59.4356,59.1861,59.2533,89610.0
2023-03-15 13:00:00,61.77,61.85,61.65,61.78,160670.0,59.2724,59.3492,59.1573,59.282,160670.0
2023-03-15 13:10:00,61.81,62.06,61.8,61.97,221710.0,59.3108,59.5507,59.3012,59.4644,221710.0
2023-03-15 13:20:00,61.96,62.03,61.91,61.97,97500.0,59.4548,59.5219,59.4068,59.4644,97500.0
2023-03-15 13:30:00,61.93,62.01,61.81,61.84,158210.0,59.426,59.5027,59.3108,59.3396,158210.0
2023-03-15 13:40:00,61.85,61.87,61.71,61.75,69950.0,59.3492,59.3684,59.2149,59.2533,69950.0
2023-03-15 13:50:00,61.77,62.0,61.76,61.94,77080.0,59.2724,59.4931,59.2628,59.4356,77080.0
2023-03-15 14:00:00,61.91,61.93,61.78,61.84,53400.0,59.4068,59.426,59.282,59.3396,53400.0
2023-03-15 14:10:00,61.87,62.0,61.83,62.0,60610.0,59.3684,59.4931,59.33,59.4931,60610.0
2023-03-15 14:20:00,61.97,62.5,61.97,62.34,173070.0,59.4644,59.9729,59.4644,59.8194,173070.0
2023-03-15 14:30:00,62.38,62.51,62.3,62.43,174940.0,59.8578,59.9825,59.781,59.9058,174940.0
2023-03-15 14:40:00,62.44,62.56,62.32,62.32,85140.0,59.9154,60.0305,59.8002,59.8002,85140.0
2023-03-15 14:50:00,62.35,62.51,62.27,62.45,127860.0,59.829,59.9825,59.7522,59.9249,127860.0
2023-03-15 15:00:00,62.46,62.6,62.34,62.34,211890.0,59.9345,60.0689,59.8194,59.8194,211890.0
2023-03-15 15:10:00,62.34,62.6,62.28,62.51,168060.0,59.8194,60.0689,59.7618,59.9825,168060.0
2023-03-15 15:20:00,62.5,62.63,62.44,62.6,164070.0,59.9729,60.0977,59.9154,60.0689,164070.0
2023-03-15 15:30:00,62.58,62.64,62.28,62.38,235170.0,60.0497,60.1073,59.7618,59.8578,235170.0
2023-03-15 15:40:00,62.39,62.39,62.12,62.3,286080.0,59.8674,59.8674,59.6083,59.781,286080.0
2023-03-15 15:50:00,62.25,62.69,62.13,62.64,1570300.0,59.733,60.1552,59.6179,60.1073,1570300.0
2023-03-16 09:30:00,62.06,62.19,61.8,61.95,803280.0,59.5507,59.6755,59.3012,59.4452,803280.0
2023-03-16 09:40:00,61.93,62.07,61.78,61.85,175320.0,59.426,59.5603,59.282,59.3492,175320.0
2023-03-16 09:50:00,61.87,62.16,61.79,62.15,172290.0,59.3684,59.6467,59.2916,59.6371,172290.0
2023-03-16 10:00:00,62.17,62.28,62.09,62.14,161500.0,59.6563,59.7618,59.5795,59.6275,161500.0
2023-03-16 10:10:00,62.17,62.28,62.01,62.04,155010.0,59.6563,59.7618,59.5027,59.5315,155010.0
2023-03-16 10:20:00,62.04,62.2,61.99,62.2,385460.0,59.5315,59.6851,59.4835,59.6851,385460.0
2023-03-16 10:30:00,62.22,62.32,62.19,62.29,135570.0,59.7042,59.8002,59.6755,59.7714,135570.0
2023-03-16 10:40:00,62.3,62.77,62.28,62.72,387710.0,59.781,60.232,59.7618,60.184,387710.0
2023-03-16 10:50:00,62.74,62.78,62.6,62.73,197340.0,60.2032,60.2416,60.0689,60.1936,197340.0
2023-03-16 11:00:00,62.75,62.95,62.67,62.9,491390.0,60.2128,60.4047,60.1361,60.3568,491390.0
2023-03-16 11:10:00,62.88,62.97,62.76,62.81,163280.0,60.3376,60.4239,60.2224,60.2704,163280.0
2023-03-16 11:20:00,62.81,62.98,62.69,62.91,237480.0,60.2704,60.4335,60.1552,60.3663,237480.0
2023-03-16 11:30:00,62.93,63.0,62.85,62.92,147070.0,60.3855,60.4527,60.3088,60.3759,147070.0
2023-03-16 11:40:00,62.86,63.1,62.86,63.1,319290.0,60.3184,60.5487,60.3184,60.5487,319290.0
2023-03-16 11:50:00,63.09,63.22,63.01,63.12,264120.0,60.5391,60.6638,60.4623,60.5679,264120.0
2023-03-16 12:00:00,63.13,63.16,62.9,62.93,200900.0,60.5775,60.6062,60.3568,60.3855,200900.0
2023-03-16 12:10:00,62.9,63.07,62.75,63.07,135700.0,60.3568,60.5199,60.2128,60.5199,135700.0
2023-03-16 12:20:00,63.08,63.08,62.85,62.93,144270.0,60.5295,60.5295,60.3088,60.3855,144270.0
2023-03-16 12:30:00,62.94,62.96,62.8,62.85,194090.0,60.3951,60.4143,60.2608,60.3088,194090.0
2023-03-16 12:40:00,62.83,63.04,62.83,63.04,183140.0,60.2896,60.4911,60.2896,60.4911,183140.0
2023-03-16 12:50:00,63.06,63.16,62.94,63.0,251750.0,60.5103,60.6062,60.3951,60.4527,251750.0
2023-03-16 13:00:00,62.99,63.11,62.95,62.95,219780.0,60.4431,60.5583,60.4047,60.4047,219780.0
2023-03-16 13:10:00,62.97,63.03,62.75,62.84,339760.0,60.4239,60.4815,60.2128,60.2992,339760.0
2023-03-16 13:20:00,62.84,62.97,62.8,62.92,207490.0,60.2992,60.4239,60.2608,60.3759,207490.0
2023-03-16 13:30:00,62.93,62.95,62.79,62.87,219770.0,60.3855,60.4047,60.2512,60.328,219770.0
2023-03-16 13:40:00,62.9,63.04,62.88,62.93,238350.0,60.3568,60.4911,60.3376,60.3855,238350.0
2023-03-16 13:50:00,62.9,62.96,62.81,62.93,354070.0,60.3568,60.4143,60.2704,60.3855,354070.0
2023-03-16 14:00:00,62.91,62.98,62.84,62.98,208550.0,60.3663,60.4335,60.2992,60.4335,208550.0
2023-03-16 14:10:00,62.96,62.98,62.83,62.94,211380.0,60.4143,60.4335,60.2896,60.3951,211380.0
2023-03-16 14:20:00,62.95,63.04,62.94,63.04,323290.0,60.4047,60.4911,60.3951,60.4911,323290.0
2023-03-16 14:30:00,63.06,63.18,62.97,63.17,336750.0,60.5103,60.6254,60.4239,60.6158,336750.0
2023-03-16 14:40:00,63.18,63.3,63.16,63.25,206840.0,60.6254,60.7406,60.6062,60.6926,206840.0
2023-03-16 14:50:00,63.25,63.33,63.12,63.3,339530.0,60.6926,60.7694,60.5679,60.7406,339530.0
2023-03-16 15:00:00,63.32,63.5,63.29,63.44,264810.0,60.7598,60.9325,60.731,60.8749,264810.0
2023-03-16 15:10:00,63.46,63.54,63.41,63.5,274530.0,60.8941,60.9709,60.8461,60.9325,274530.0
2023-03-16 15:20:00,63.5,63.68,63.49,63.64,421570.0,60.9325,61.1052,60.9229,61.0668,421570.0
2023-03-16 15:30:00,63.62,63.64,63.46,63.53,390090.0,61.0476,61.0668,60.8941,60.9613,390090.0
2023-03-16 15:40:00,63.54,63.71,63.49,63.58,602460.0,60.9709,61.134,60.9229,61.0093,602460.0
2023-03-16 15:50:00,63.58,63.7,63.48,63.66,1674290.0,61.0093,61.1244,60.9133,61.086,1674290.0
2023-03-17 09:30:00,63.49,63.88,63.3,63.88,4307970.0,60.9229,61.2971,60.7406,61.2971,4307970.0
2023-03-17 09:40:00,63.86,63.96,63.38,63.43,387170.0,61.2779,61.3739,60.8173,60.8653,387170.0
2023-03-17 09:50:00,63.39,63.59,63.34,63.48,274750.0,60.8269,61.0189,60.779,60.9133,274750.0
2023-03-17 10:00:00,63.51,63.85,63.51,63.85,282200.0,60.9421,61.2683,60.9421,61.2683,282200.0
2023-03-17 10:10:00,63.79,63.81,63.45,63.51,201720.0,61.2108,61.23,60.8845,60.9421,201720.0
2023-03-17 10:20:00,63.52,63.54,63.11,63.23,371270.0,60.9517,60.9709,60.5583,60.6734,371270.0
2023-03-17 10:30:00,63.24,63.36,62.9,63.01,273370.0,60.683,60.7982,60.3568,60.4623,273370.0
2023-03-17 10:40:00,63.0,63.0,62.79,62.94,230310.0,60.4527,60.4527,60.2512,60.3951,230310.0
2023-03-17 10:50:00,62.9,62.96,62.71,62.9,168950.0,60.3568,60.4143,60.1744,60.3568,168950.0
2023-03-17 11:00:00,62.95,62.95,62.74,62.76,118800.0,60.4047,60.4047,60.2032,60.2224,118800.0
2023-03-17 11:10:00,62.76,63.09,62.74,63.0,212170.0,60.2224,60.5391,60.2032,60.4527,212170.0
2023-03-17 11:20:00,63.01,63.06,62.75,62.93,139890.0,60.4623,60.5103,60.2128,60.3855,139890.0
2023-03-17 11:30:00,62.91,63.12,62.85,62.91,205570.0,60.3663,60.5679,60.3088,60.3663,205570.0
2023-03-17 11:40:00,62.92,63.05,62.89,62.91,254740.0,60.3759,60.5007,60.3472,60.3663,254740.0
2023-03-17 11:50:00,62.88,63.05,62.83,62.98,212650.0,60.3376,60.5007,60.2896,60.4335,212650.0
2023-03-17 12:00:00,63.01,63.13,62.91,63.13,135000.0,60.4623,60.5775,60.3663,60.5775,135000.0
2023-03-17 12:10:00,63.11,63.15,62.88,62.94,198650.0,60.5583,60.5966,60.3376,60.3951,198650.0
2023-03-17 12:20:00,62.91,63.03,62.88,63.02,131430.0,60.3663,60.4815,60.3376,60.4719,131430.0
2023-03-17 12:30:00,63.06,63.21,63.02,63.04,214810.0,60.5103,60.6542,60.4719,60.4911,214810.0
2023-03-17 12:40:00,63.05,63.12,63.0,63.02,83780.0,60.5007,60.5679,60.4527,60.4719,83780.0
2023-03-17 12:50:00,63.06,63.12,62.96,63.09,66300.0,60.5103,60.5679,60.4143,60.5391,66300.0
2023-03-17 13:00:00,63.13,63.27,63.1,63.23,107520.0,60.5775,60.7118,60.5487,60.6734,107520.0
2023-03-17 13:10:00,63.22,63.35,63.15,63.22,201960.0,60.6638,60.7886,60.5966,60.6638,201960.0
2023-03-17 13:20:00,63.2,63.37,63.15,63.15,150170.0,60.6446,60.8078,60.5966,60.5966,150170.0
2023-03-17 13:30:00,63.15,63.26,63.08,63.18,159030.0,60.5966,60.7022,60.5295,60.6254,159030.0
2023-03-17 13:40:00,63.17,63.18,63.01,63.15,119200.0,60.6158,60.6254,60.4623,60.5966,119200.0
2023-03-17 13:50:00,63.15,63.19,63.01,63.1,92780.0,60.5966,60.635,60.4623,60.5487,92780.0
2023-03-17 14:00:00,63.13,63.25,63.0,63.04,165090.0,60.5775,60.6926,60.4527,60.4911,165090.0
2023-03-17 14:10:00,63.0,63.05,62.92,62.97,188810.0,60.4527,60.5007,60.3759,60.4239,188810.0
2023-03-17 14:20:00,62.95,63.0,62.82,62.83,125810.0,60.4047,60.4527,60.28,60.2896,125810.0
2023-03-17 14:30:00,62.86,63.0,62.85,62.92,102570.0,60.3184,60.4527,60.3088,60.3759,102570.0
2023-03-17 14:40:00,62.9,62.95,62.85,62.93,130620.0,60.3568,60.4047,60.3088,60.3855,130620.0
2023-03-17 14:50:00,62.92,63.12,62.82,63.08,218880.0,60.3759,60.5679,60.28,60.5295,218880.0
2023-03-17 15:00:00,63.1,63.23,63.05,63.13,525310.0,60.5487,60.6734,60.5007,60.5775,525310.0
2023-03-17 15:10:00,63.14,63.33,63.09,63.3,305930.0,60.587,60.7694,60.5391,60.7406,305930.0
2023-03-17 15:20:00,63.31,63.34,63.21,63.28,310860.0,60.7502,60.779,60.6542,60.7214,310860.0
2023-03-17 15:30:00,63.26,63.26,63.08,63.12,236180.0,60.7022,60.7022,60.5295,60.5679,236180.0
2023-03-17 15:40:00,63.11,63.21,63.07,63.12,347630.0,60.5583,60.6542,60.5199,60.5679,347630.0
2023-03-17 15:50:00,63.1,63.23,62.85,63.1,3657450.0,60.5487,60.6734,60.3088,60.5487,3657450.0
2023-03-20 09:30:00,63.27,63.6,63.16,63.4,427490.0,60.7118,61.0285,60.6062,60.8365,427490.0
2023-03-20 09:40:00,63.37,63.44,63.18,63.39,178910.0,60.8078,60.8749,60.6254,60.8269,178910.0
2023-03-20 09:50:00,63.4,63.64,63.35,63.48,400640.0,60.8365,61.0668,60.7886,60.9133,400640.0
2023-03-20 10:00:00,63.5,63.68,63.4,63.48,306360.0,60.9325,61.1052,60.8365,60.9133,306360.0
2023-03-20 10:10:00,63.47,63.52,63.3,63.3,224340.0,60.9037,60.9517,60.7406,60.7406,224340.0
2023-03-20 10:20:00,63.3,63.68,63.27,63.65,136510.0,60.7406,61.1052,60.7118,61.0764,136510.0
2023-03-20 10:30:00,63.65,63.68,63.5,63.51,184620.0,61.0764,61.1052,60.9325,60.9421,184620.0
2023-03-20 10:40:00,63.48,63.66,63.47,63.65,186440.0,60.9133,61.086,60.9037,61.0764,186440.0
2023-03-20 10:50:00,63.65,63.8,63.53,63.77,453850.0,61.0764,61.2204,60.9613,61.1916,453850.0
2023-03-20 11:00:00,63.79,63.94,63.76,63.92,141170.0,61.2108,61.3547,61.182,61.3355,141170.0
2023-03-20 11:10:00,63.92,63.99,63.81,63.85,393110.0,61.3355,61.4027,61.23,61.2683,393110.0
2023-03-20 11:20:00,63.85,64.06,63.83,64.06,369260.0,61.2683,61.4699,61.2492,61.4699,369260.0
2023-03-20 11:30:00,64.02,64.05,63.94,64.04,154120.0,61.4315,61.4603,61.3547,61.4507,154120.0
2023-03-20 11:40:00,64.05,64.07,63.93,63.99,154510.0,61.4603,61.4794,61.3451,61.4027,154510.0
2023-03-20 11:50:00,64.0,64.07,63.87,63.89,214680.0,61.4123,61.4794,61.2875,61.3067,214680.0
2023-03-20 12:00:00,63.89,63.94,63.78,63.78,145000.0,61.3067,61.3547,61.2012,61.2012,145000.0
2023-03-20 12:10:00,63.77,63.86,63.65,63.8,205710.0,61.1916,61.2779,61.0764,61.2204,205710.0
2023-03-20 12:20:00,63.81,63.86,63.71,63.79,129940.0,61.23,61.2779,61.134,61.2108,129940.0
2023-03-20 12:30:00,63.8,63.9,63.79,63.85,150150.0,61.2204,61.3163,61.2108,61.2683,150150.0
2023-03-20 12:40:00,63.86,63.99,63.8,63.96,181880.0,61.2779,61.4027,61.2204,61.3739,181880.0
2023-03-20 12:50:00,64.0,64.12,64.0,64.07,218380.0,61.4123,61.5274,61.4123,61.4794,218380.0
2023-03-20 13:00:00,64.08,64.17,64.04,64.11,135320.0,61.489,61.5754,61.4507,61.5178,135320.0
2023-03-20 13:10:00,64.12,64.29,64.12,64.21,272020.0,61.5274,61.6906,61.5274,61.6138,272020.0
2023-03-20 13:20:00,64.22,64.29,64.2,64.28,295620.0,61.6234,61.6906,61.6042,61.681,295620.0
2023-03-20 13:30:00,64.28,64.38,64.21,64.37,246190.0,61.681,61.7769,61.6138,61.7673,246190.0
2023-03-20 13:40:00,64.36,64.39,64.32,64.37,119190.0,61.7577,61.7865,61.7193,61.7673,119190.0
2023-03-20 13:50:00,64.37,64.39,64.29,64.34,185530.0,61.7673,61.7865,61.6906,61.7385,185530.0
2023-03-20 14:00:00,64.35,64.38,64.29,64.29,147350.0,61.7481,61.7769,61.6906,61.6906,147350.0
2023-03-20 14:10:00,64.29,64.36,64.28,64.36,143240.0,61.6906,61.7577,61.681,61.7577,143240.0
2023-03-20 14:20:00,64.35,64.47,64.34,64.39,231170.0,61.7481,61.8633,61.7385,61.7865,231170.0
2023-03-20 14:30:00,64.4,64.43,64.22,64.22,139280.0,61.7961,61.8249,61.6234,61.6234,139280.0
2023-03-20 14:40:00,64.22,64.33,64.19,64.32,114210.0,61.6234,61.7289,61.5946,61.7193,114210.0
2023-03-20 14:50:00,64.31,64.39,64.22,64.3,156310.0,61.7097,61.7865,61.6234,61.7001,156310.0
2023-03-20 15:00:00,64.27,64.38,64.24,64.24,230060.0,61.6714,61.7769,61.6426,61.6426,230060.0
2023-03-20 15:10:00,64.24,64.29,64.19,64.21,254950.0,61.6426,61.6906,61.5946,61.6138,254950.0
2023-03-20 15:20:00,64.21,64.29,64.14,64.23,315970.0,61.6138,61.6906,61.5466,61.633,315970.0
2023-03-20 15:30:00,64.23,64.29,64.19,64.22,315240.0,61.633,61.6906,61.5946,61.6234,315240.0
2023-03-20 15:40:00,64.21,64.31,64.18,64.24,436760.0,61.6138,61.7097,61.585,61.6426,436760.0
2023-03-20 15:50:00,64.27,64.44,64.26,64.39,1965080.0,61.6714,61.8345,61.6618,61.7865,1965080.0
2023-03-21 09:30:00,64.21,64.58,64.21,64.32,671410.0,62.0589,62.4165,62.0589,62.1652,671410.0
2023-03-21 09:40:00,64.26,64.29,64.14,64.27,264810.0,62.1072,62.1362,61.9912,62.1169,264810.0
2023-03-21 09:50:00,64.27,64.43,64.23,64.41,254570.0,62.1169,62.2715,62.0782,62.2522,254570.0
2023-03-21 10:00:00,64.43,64.66,64.39,64.63,351410.0,62.2715,62.4938,62.2329,62.4648,351410.0
2023-03-21 10:10:00,64.6,64.63,64.17,64.18,219280.0,62.4358,62.4648,62.0202,62.0299,219280.0
2023-03-21 10:20:00,64.23,64.26,64.14,64.15,106020.0,62.0782,62.1072,61.9912,62.0009,106020.0
2023-03-21 10:30:00,64.15,64.22,64.06,64.09,149610.0,62.0009,62.0686,61.9139,61.9429,149610.0
2023-03-21 10:40:00,64.08,64.11,63.98,63.99,180300.0,61.9333,61.9622,61.8366,61.8463,180300.0
2023-03-21 10:50:00,64.0,64.03,63.68,63.76,221040.0,61.8559,61.8849,61.5467,61.624,221040.0
2023-03-21 11:00:00,63.76,63.89,63.73,63.88,150350.0,61.624,61.7496,61.595,61.74,150350.0
2023-03-21 11:10:00,63.89,64.06,63.84,64.04,138880.0,61.7496,61.9139,61.7013,61.8946,138880.0
2023-03-21 11:20:00,64.01,64.06,63.85,63.85,261770.0,61.8656,61.9139,61.711,61.711,261770.0
2023-03-21 11:30:00,63.87,63.92,63.6,63.63,152800.0,61.7303,61.7786,61.4693,61.4983,152800.0
2023-03-21 11:40:00,63.64,63.66,63.47,63.55,255690.0,61.508,61.5273,61.3437,61.421,255690.0
2023-03-21 11:50:00,63.55,63.59,63.45,63.45,134870.0,61.421,61.4597,61.3244,61.3244,134870.0
2023-03-21 12:00:00,63.47,63.63,63.43,63.61,103710.0,61.3437,61.4983,61.305,61.479,103710.0
2023-03-21 12:10:00,63.6,63.72,63.6,63.62,104990.0,61.4693,61.5853,61.4693,61.4887,104990.0
2023-03-21 12:20:00,63.64,63.68,63.59,63.64,156130.0,61.508,61.5467,61.4597,61.508,156130.0
2023-03-21 12:30:00,63.63,63.67,63.59,63.59,159900.0,61.4983,61.537,61.4597,61.4597,159900.0
2023-03-21 12:40:00,63.59,63.65,63.55,63.63,316610.0,61.4597,61.5177,61.421,61.4983,316610.0
2023-03-21 12:50:00,63.64,63.73,63.59,63.67,203790.0,61.508,61.595,61.4597,61.537,203790.0
2023-03-21 13:00:00,63.66,63.68,63.59,63.67,120590.0,61.5273,61.5467,61.4597,61.537,120590.0
2023-03-21 13:10:00,63.65,63.68,63.62,63.68,220120.0,61.5177,61.5467,61.4887,61.5467,220120.0
2023-03-21 13:20:00,63.68,63.71,63.63,63.68,125940.0,61.5467,61.5756,61.4983,61.5467,125940.0
2023-03-21 13:30:00,63.68,63.75,63.65,63.65,167280.0,61.5467,61.6143,61.5177,61.5177,167280.0
2023-03-21 13:40:00,63.66,63.73,63.66,63.7,84360.0,61.5273,61.595,61.5273,61.566,84360.0
2023-03-21 13:50:00,63.7,63.72,63.63,63.63,107890.0,61.566,61.5853,61.4983,61.4983,107890.0
2023-03-21 14:00:00,63.65,63.73,63.61,63.65,123480.0,61.5177,61.595,61.479,61.5177,123480.0
2023-03-21 14:10:00,63.66,63.69,63.63,63.67,189290.0,61.5273,61.5563,61.4983,61.537,189290.0
2023-03-21 14:20:00,63.66,63.71,63.63,63.68,192820.0,61.5273,61.5756,61.4983,61.5467,192820.0
2023-03-21 14:30:00,63.69,63.74,63.66,63.67,170240.0,61.5563,61.6046,61.5273,61.537,170240.0
2023-03-21 14:40:00,63.68,63.75,63.66,63.73,209960.0,61.5467,61.6143,61.5273,61.595,209960.0
2023-03-21 14:50:00,63.73,63.79,63.68,63.73,475280.0,61.595,61.653,61.5467,61.595,475280.0
2023-03-21 15:00:00,63.74,63.9,63.7,63.8,806530.0,61.6046,61.7593,61.566,61.6626,806530.0
2023-03-21 15:10:00,63.79,63.83,63.72,63.75,519600.0,61.653,61.6916,61.5853,61.6143,519600.0
2023-03-21 15:20:00,63.75,63.78,63.7,63.72,409060.0,61.6143,61.6433,61.566,61.5853,409060.0
2023-03-21 15:30:00,63.72,63.82,63.72,63.75,1042280.0,61.5853,61.682,61.5853,61.6143,1042280.0
2023-03-21 15:40:00,63.75,63.86,63.75,63.77,728210.0,61.6143,61.7206,61.6143,61.6336,728210.0
2023-03-21 15:50:00,63.76,63.77,63.55,63.67,1144070.0,61.624,61.6336,61.421,61.537,1144070.0
2023-03-22 09:30:00,63.69,64.09,63.67,64.01,448250.0,61.5563,61.9429,61.537,61.8656,448250.0
2023-03-22 09:40:00,64.0,64.03,63.89,63.96,247440.0,61.8559,61.8849,61.7496,61.8173,247440.0
2023-03-22 09:50:00,63.96,64.05,63.94,64.03,453710.0,61.8173,61.9043,61.7979,61.8849,453710.0
2023-03-22 10:00:00,64.04,64.21,64.0,64.14,865560.0,61.8946,62.0589,61.8559,61.9912,865560.0
2023-03-22 10:10:00,64.15,64.2,63.96,63.99,376040.0,62.0009,62.0492,61.8173,61.8463,376040.0
2023-03-22 10:20:00,64.02,64.17,64.01,64.11,235300.0,61.8753,62.0202,61.8656,61.9622,235300.0
2023-03-22 10:30:00,64.1,64.2,64.08,64.08,226410.0,61.9526,62.0492,61.9333,61.9333,226410.0
2023-03-22 10:40:00,64.05,64.11,64.0,64.08,122200.0,61.9043,61.9622,61.8559,61.9333,122200.0
2023-03-22 10:50:00,64.05,64.1,63.99,64.1,157100.0,61.9043,61.9526,61.8463,61.9526,157100.0
2023-03-22 11:00:00,64.1,64.11,64.06,64.08,94170.0,61.9526,61.9622,61.9139,61.9333,94170.0
2023-03-22 11:10:00,64.09,64.12,64.01,64.09,91800.0,61.9429,61.9719,61.8656,61.9429,91800.0
2023-03-22 11:20:00,64.08,64.12,64.07,64.08,240930.0,61.9333,61.9719,61.9236,61.9333,240930.0
2023-03-22 11:30:00,64.09,64.18,64.08,64.09,206380.0,61.9429,62.0299,61.9333,61.9429,206380.0
2023-03-22 11:40:00,64.06,64.13,64.06,64.09,83480.0,61.9139,61.9816,61.9139,61.9429,83480.0
2023-03-22 11:50:00,64.08,64.09,64.04,64.04,91700.0,61.9333,61.9429,61.8946,61.8946,91700.0
2023-03-22 12:00:00,64.05,64.05,63.97,64.01,166330.0,61.9043,61.9043,61.8269,61.8656,166330.0
2023-03-22 12:10:00,64.01,64.03,63.91,63.93,267870.0,61.8656,61.8849,61.7689,61.7883,267870.0
2023-03-22 12:20:00,63.92,63.92,63.82,63.89,185250.0,61.7786,61.7786,61.682,61.7496,185250.0
2023-03-22 12:30:00,63.86,63.95,63.84,63.93,78020.0,61.7206,61.8076,61.7013,61.7883,78020.0
2023-03-22 12:40:00,63.94,64.03,63.91,63.92,175320.0,61.7979,61.8849,61.7689,61.7786,175320.0
2023-03-22 12:50:00,63.93,64.0,63.93,63.96,89290.0,61.7883,61.8559,61.7883,61.8173,89290.0
2023-03-22 13:00:00,63.92,63.92,63.82,63.88,147770.0,61.7786,61.7786,61.682,61.74,147770.0
2023-03-22 13:10:00,63.89,64.07,63.88,64.07,123930.0,61.7496,61.9236,61.74,61.9236,123930.0
2023-03-22 13:20:00,64.08,64.1,63.98,64.01,492060.0,61.9333,61.9526,61.8366,61.8656,492060.0
2023-03-22 13:30:00,64.01,64.03,63.98,64.03,473890.0,61.8656,61.8849,61.8366,61.8849,473890.0
2023-03-22 13:40:00,64.07,64.18,64.07,64.09,95080.0,61.9236,62.0299,61.9236,61.9429,95080.0
2023-03-22 13:50:00,64.05,64.25,64.05,64.25,65490.0,61.9043,62.0976,61.9043,62.0976,65490.0
2023-03-22 14:00:00,64.24,64.5,64.14,64.28,903550.0,62.0879,62.3392,61.9912,62.1266,903550.0
2023-03-22 14:10:00,64.3,64.32,64.09,64.17,1034690.0,62.1459,62.1652,61.9429,62.0202,1034690.0
2023-03-22 14:20:00,64.17,64.35,64.06,64.3,524160.0,62.0202,62.1942,61.9139,62.1459,524160.0
2023-03-22 14:30:00,64.3,64.39,63.84,64.19,580630.0,62.1459,62.2329,61.7013,62.0396,580630.0
2023-03-22 14:40:00,64.23,64.85,64.23,64.79,295090.0,62.0782,62.6775,62.0782,62.6195,295090.0
2023-03-22 14:50:00,64.77,64.85,64.05,64.16,337100.0,62.6001,62.6775,61.9043,62.0106,337100.0
2023-03-22 15:00:00,64.09,64.21,63.72,63.9,521480.0,61.9429,62.0589,61.5853,61.7593,521480.0
2023-03-22 15:10:00,63.93,64.33,63.77,64.22,518780.0,61.7883,62.1749,61.6336,62.0686,518780.0
2023-03-22 15:20:00,64.25,64.53,64.19,64.47,280490.0,62.0976,62.3682,62.0396,62.3102,280490.0
2023-03-22 15:30:00,64.45,64.45,63.96,64.04,352960.0,62.2909,62.2909,61.8173,61.8946,352960.0
2023-03-22 15:40:00,64.04,64.22,63.73,63.79,463960.0,61.8946,62.0686,61.595,61.653,463960.0
2023-03-22 15:50:00,63.76,63.82,63.07,63.08,1518620.0,61.624,61.682,60.9571,60.9668,1518620.0
2023-03-23 09:30:00,63.89,64.04,63.78,63.96,445280.0,61.7496,61.8946,61.6433,61.8173,445280.0
2023-03-23 09:40:00,63.98,64.33,63.93,64.15,248450.0,61.8366,62.1749,61.7883,62.0009,248450.0
2023-03-23 09:50:00,64.15,64.19,64.01,64.05,149010.0,62.0009,62.0396,61.8656,61.9043,149010.0
2023-03-23 10:00:00,64.1,64.15,63.94,64.1,202520.0,61.9526,62.0009,61.7979,61.9526,202520.0
2023-03-23 10:10:00,64.1,64.29,64.04,64.2,157010.0,61.9526,62.1362,61.8946,62.0492,157010.0
2023-03-23 10:20:00,64.19,64.4,64.17,64.33,248470.0,62.0396,62.2425,62.0202,62.1749,248470.0
2023-03-23 10:30:00,64.31,64.35,64.26,64.33,128770.0,62.1555,62.1942,62.1072,62.1749,128770.0
2023-03-23 10:40:00,64.35,64.48,64.25,64.47,207210.0,62.1942,62.3199,62.0976,62.3102,207210.0
2023-03-23 10:50:00,64.47,64.51,64.4,64.5,171370.0,62.3102,62.3488,62.2425,62.3392,171370.0
2023-03-23 11:00:00,64.5,64.71,64.5,64.63,259500.0,62.3392,62.5421,62.3392,62.4648,259500.0
2023-03-23 11:10:00,64.65,64.7,64.51,64.53,205390.0,62.4842,62.5325,62.3488,62.3682,205390.0
2023-03-23 11:20:00,64.54,64.68,64.51,64.62,154620.0,62.3778,62.5132,62.3488,62.4552,154620.0
2023-03-23 11:30:00,64.64,64.72,64.61,64.66,172520.0,62.4745,62.5518,62.4455,62.4938,172520.0
2023-03-23 11:40:00,64.67,64.78,64.62,64.75,149860.0,62.5035,62.6098,62.4552,62.5808,149860.0
2023-03-23 11:50:00,64.75,64.82,64.71,64.72,180580.0,62.5808,62.6485,62.5421,62.5518,180580.0
2023-03-23 12:00:00,64.73,64.78,64.64,64.74,194320.0,62.5615,62.6098,62.4745,62.5711,194320.0
2023-03-23 12:10:00,64.71,64.71,64.52,64.55,142280.0,62.5421,62.5421,62.3585,62.3875,142280.0
2023-03-23 12:20:00,64.55,64.73,64.45,64.67,67920.0,62.3875,62.5615,62.2909,62.5035,67920.0
2023-03-23 12:30:00,64.63,64.75,64.61,64.63,71890.0,62.4648,62.5808,62.4455,62.4648,71890.0
2023-03-23 12:40:00,64.62,64.68,64.52,64.59,221920.0,62.4552,62.5132,62.3585,62.4262,221920.0
2023-03-23 12:50:00,64.58,64.63,64.5,64.57,118250.0,62.4165,62.4648,62.3392,62.4068,118250.0
2023-03-23 13:00:00,64.57,64.63,64.5,64.5,86200.0,62.4068,62.4648,62.3392,62.3392,86200.0
2023-03-23 13:10:00,64.5,64.51,64.27,64.3,387840.0,62.3392,62.3488,62.1169,62.1459,387840.0
2023-03-23 13:20:00,64.29,64.41,64.21,64.25,218980.0,62.1362,62.2522,62.0589,62.0976,218980.0
2023-03-23 13:30:00,64.23,64.33,64.21,64.29,286770.0,62.0782,62.1749,62.0589,62.1362,286770.0
2023-03-23 13:40:00,64.35,64.4,64.26,64.26,138370.0,62.1942,62.2425,62.1072,62.1072,138370.0
2023-03-23 13:50:00,64.27,64.34,64.21,64.23,279660.0,62.1169,62.1845,62.0589,62.0782,279660.0
2023-03-23 14:00:00,64.23,64.3,64.17,64.18,166310.0,62.0782,62.1459,62.0202,62.0299,166310.0
2023-03-23 14:10:00,64.18,64.3,64.18,64.25,130970.0,62.0299,62.1459,62.0299,62.0976,130970.0
2023-03-23 14:20:00,64.25,64.25,63.86,63.87,149850.0,62.0976,62.0976,61.7206,61.7303,149850.0
2023-03-23 14:30:00,63.87,63.92,63.62,63.62,120290.0,61.7303,61.7786,61.4887,61.4887,120290.0
2023-03-23 14:40:00,63.57,63.57,63.25,63.28,349520.0,61.4403,61.4403,61.1311,61.1601,349520.0
2023-03-23 14:50:00,63.31,63.41,63.2,63.41,366760.0,61.189,61.2857,61.0827,61.2857,366760.0
2023-03-23 15:00:00,63.4,63.67,63.32,63.46,914890.0,61.276,61.537,61.1987,61.334,914890.0
2023-03-23 15:10:00,63.48,63.59,63.28,63.28,475280.0,61.3534,61.4597,61.1601,61.1601,475280.0
2023-03-23 15:20:00,63.24,63.58,63.15,63.49,198260.0,61.1214,61.45,61.0344,61.363,198260.0
2023-03-23 15:30:00,63.49,63.72,63.37,63.66,253780.0,61.363,61.5853,61.247,61.5273,253780.0
2023-03-23 15:40:00,63.67,63.89,63.6,63.8,554380.0,61.537,61.7496,61.4693,61.6626,554380.0
2023-03-23 15:50:00,63.8,64.05,63.77,63.92,2041360.0,61.6626,61.9043,61.6336,61.7786,2041360.0
2023-03-24 09:30:00,63.72,63.93,63.21,63.21,380550.0,61.5853,61.7883,61.0924,61.0924,380550.0
2023-03-24 09:40:00,63.27,63.3,63.07,63.17,250980.0,61.1504,61.1794,60.9571,61.0537,250980.0
2023-03-24 09:50:00,63.21,63.6,63.18,63.56,122160.0,61.0924,61.4693,61.0634,61.4307,122160.0
2023-03-24 10:00:00,63.55,63.64,63.44,63.44,138550.0,61.421,61.508,61.3147,61.3147,138550.0
2023-03-24 10:10:00,63.48,63.69,63.4,63.4,103470.0,61.3534,61.5563,61.276,61.276,103470.0
2023-03-24 10:20:00,63.41,63.45,63.15,63.4,121790.0,61.2857,61.3244,61.0344,61.276,121790.0
2023-03-24 10:30:00,63.44,63.51,63.34,63.4,96330.0,61.3147,61.3823,61.218,61.276,96330.0
2023-03-24 10:40:00,63.39,63.39,63.22,63.31,117120.0,61.2664,61.2664,61.1021,61.189,117120.0
2023-03-24 10:50:00,63.3,63.45,63.27,63.4,80790.0,61.1794,61.3244,61.1504,61.276,80790.0
2023-03-24 11:00:00,63.4,63.4,63.01,63.05,156690.0,61.276,61.276,60.8991,60.9378,156690.0
2023-03-24 11:10:00,63.02,63.03,62.89,62.92,163570.0,60.9088,60.9184,60.7831,60.8121,163570.0
2023-03-24 11:20:00,62.94,63.07,62.93,63.0,101460.0,60.8314,60.9571,60.8218,60.8894,101460.0
2023-03-24 11:30:00,63.0,63.05,62.85,62.88,109350.0,60.8894,60.9378,60.7445,60.7735,109350.0
2023-03-24 11:40:00,62.91,63.35,62.9,63.19,95550.0,60.8024,61.2277,60.7928,61.0731,95550.0
2023-03-24 11:50:00,63.17,63.35,63.06,63.31,238300.0,61.0537,61.2277,60.9474,61.189,238300.0
2023-03-24 12:00:00,63.3,63.46,63.18,63.18,93680.0,61.1794,61.334,61.0634,61.0634,93680.0
2023-03-24 12:10:00,63.17,63.19,62.98,63.04,291350.0,61.0537,61.0731,60.8701,60.9281,291350.0
2023-03-24 12:20:00,62.99,63.06,62.93,63.06,108590.0,60.8798,60.9474,60.8218,60.9474,108590.0
2023-03-24 12:30:00,63.08,63.17,63.05,63.13,47170.0,60.9668,61.0537,60.9378,61.0151,47170.0
2023-03-24 12:40:00,63.15,63.32,63.11,63.29,138830.0,61.0344,61.1987,60.9957,61.1697,138830.0
2023-03-24 12:50:00,63.29,63.3,63.2,63.22,103090.0,61.1697,61.1794,61.0827,61.1021,103090.0
2023-03-24 13:00:00,63.23,63.28,63.13,63.17,72040.0,61.1117,61.1601,61.0151,61.0537,72040.0
2023-03-24 13:10:00,63.18,63.22,63.08,63.1,153630.0,61.0634,61.1021,60.9668,60.9861,153630.0
2023-03-24 13:20:00,63.1,63.39,63.1,63.25,169700.0,60.9861,61.2664,60.9861,61.1311,169700.0
2023-03-24 13:30:00,63.3,63.36,63.24,63.31,79870.0,61.1794,61.2374,61.1214,61.189,79870.0
2023-03-24 13:40:00,63.31,63.37,63.12,63.15,89350.0,61.189,61.247,61.0054,61.0344,89350.0
2023-03-24 13:50:00,63.15,63.18,63.05,63.17,98220.0,61.0344,61.0634,60.9378,61.0537,98220.0
2023-03-24 14:00:00,63.17,63.25,63.14,63.21,108110.0,61.0537,61.1311,61.0247,61.0924,108110.0
2023-03-24 14:10:00,63.19,63.29,63.16,63.23,65590.0,61.0731,61.1697,61.0441,61.1117,65590.0
2023-03-24 14:20:00,63.25,63.28,63.18,63.22,77940.0,61.1311,61.1601,61.0634,61.1021,77940.0
2023-03-24 14:30:00,63.23,63.36,63.21,63.28,94200.0,61.1117,61.2374,61.0924,61.1601,94200.0
2023-03-24 14:40:00,63.3,63.41,63.27,63.34,110960.0,61.1794,61.2857,61.1504,61.218,110960.0
2023-03-24 14:50:00,63.32,63.43,63.28,63.4,82520.0,61.1987,61.305,61.1601,61.276,82520.0
2023-03-24 15:00:00,63.41,63.41,63.23,63.25,90310.0,61.2857,61.2857,61.1117,61.1311,90310.0
2023-03-24 15:10:00,63.26,63.47,63.24,63.47,102690.0,61.1407,61.3437,61.1214,61.3437,102690.0
2023-03-24 15:20:00,63.46,63.58,63.4,63.44,224780.0,61.334,61.45,61.276,61.3147,224780.0
2023-03-24 15:30:00,63.47,63.54,63.4,63.47,118340.0,61.3437,61.4113,61.276,61.3437,118340.0
2023-03-24 15:40:00,63.44,63.53,63.44,63.48,144430.0,61.3147,61.4017,61.3147,61.3534,144430.0
2023-03-24 15:50:00,63.49,63.68,63.38,63.63,1415420.0,61.363,61.5467,61.2567,61.4983,1415420.0
2023-03-27 09:30:00,63.92,63.93,63.54,63.68,446690.0,61.7786,61.7883,61.4113,61.5467,446690.0
2023-03-27 09:40:00,63.58,63.8,63.54,63.71,159190.0,61.45,61.6626,61.4113,61.5756,159190.0
2023-03-27 09:50:00,63.68,63.84,63.55,63.55,214710.0,61.5467,61.7013,61.421,61.421,214710.0
2023-03-27 10:00:00,63.55,63.68,63.49,63.51,91920.0,61.421,61.5467,61.363,61.3823,91920.0
2023-03-27 10:10:00,63.51,63.54,63.36,63.52,133070.0,61.3823,61.4113,61.2374,61.392,133070.0
2023-03-27 10:20:00,63.55,63.58,63.47,63.54,98950.0,61.421,61.45,61.3437,61.4113,98950.0
2023-03-27 10:30:00,63.51,63.51,63.39,63.43,111720.0,61.3823,61.3823,61.2664,61.305,111720.0
2023-03-27 10:40:00,63.46,63.49,63.31,63.33,116200.0,61.334,61.363,61.189,61.2084,116200.0
2023-03-27 10:50:00,63.38,63.48,63.22,63.23,86340.0,61.2567,61.3534,61.1021,61.1117,86340.0
2023-03-27 11:00:00,63.26,63.33,63.12,63.13,84550.0,61.1407,61.2084,61.0054,61.0151,84550.0
2023-03-27 11:10:00,63.14,63.25,63.13,63.17,86010.0,61.0247,61.1311,61.0151,61.0537,86010.0
2023-03-27 11:20:00,63.2,63.3,63.2,63.23,97640.0,61.0827,61.1794,61.0827,61.1117,97640.0
2023-03-27 11:30:00,63.22,63.24,63.16,63.2,103920.0,61.1021,61.1214,61.0441,61.0827,103920.0
2023-03-27 11:40:00,63.18,63.27,63.12,63.25,76850.0,61.0634,61.1504,61.0054,61.1311,76850.0
2023-03-27 11:50:00,63.27,63.27,63.06,63.14,77820.0,61.1504,61.1504,60.9474,61.0247,77820.0
2023-03-27 12:00:00,63.16,63.16,63.07,63.11,70010.0,61.0441,61.0441,60.9571,60.9957,70010.0
2023-03-27 12:10:00,63.14,63.23,63.08,63.18,54560.0,61.0247,61.1117,60.9668,61.0634,54560.0
2023-03-27 12:20:00,63.19,63.26,63.16,63.24,74180.0,61.0731,61.1407,61.0441,61.1214,74180.0
2023-03-27 12:30:00,63.23,63.24,63.12,63.13,86670.0,61.1117,61.1214,61.0054,61.0151,86670.0
2023-03-27 12:40:00,63.12,63.2,63.07,63.19,86270.0,61.0054,61.0827,60.9571,61.0731,86270.0
2023-03-27 12:50:00,63.2,63.25,63.1,63.24,120730.0,61.0827,61.1311,60.9861,61.1214,120730.0
2023-03-27 13:00:00,63.28,63.42,63.27,63.37,114070.0,61.1601,61.2954,61.1504,61.247,114070.0
2023-03-27 13:10:00,63.34,63.35,63.27,63.28,53870.0,61.218,61.2277,61.1504,61.1601,53870.0
2023-03-27 13:20:00,63.34,63.44,63.32,63.32,88710.0,61.218,61.3147,61.1987,61.1987,88710.0
2023-03-27 13:30:00,63.34,63.37,63.32,63.34,189050.0,61.218,61.247,61.1987,61.218,189050.0
2023-03-27 13:40:00,63.34,63.38,63.33,63.33,73790.0,61.218,61.2567,61.2084,61.2084,73790.0
2023-03-27 13:50:00,63.33,63.34,63.2,63.22,105710.0,61.2084,61.218,61.0827,61.1021,105710.0
2023-03-27 14:00:00,63.21,63.23,63.12,63.12,85630.0,61.0924,61.1117,61.0054,61.0054,85630.0
2023-03-27 14:10:00,63.12,63.19,63.11,63.18,65200.0,61.0054,61.0731,60.9957,61.0634,65200.0
2023-03-27 14:20:00,63.18,63.2,63.13,63.17,152920.0,61.0634,61.0827,61.0151,61.0537,152920.0
2023-03-27 14:30:00,63.16,63.25,63.15,63.23,101410.0,61.0441,61.1311,61.0344,61.1117,101410.0
2023-03-27 14:40:00,63.21,63.26,63.17,63.21,79840.0,61.0924,61.1407,61.0537,61.0924,79840.0
2023-03-27 14:50:00,63.22,63.24,63.15,63.17,73080.0,61.1021,61.1214,61.0344,61.0537,73080.0
2023-03-27 15:00:00,63.2,63.24,63.03,63.05,113660.0,61.0827,61.1214,60.9184,60.9378,113660.0
2023-03-27 15:10:00,63.07,63.07,63.0,63.03,102200.0,60.9571,60.9571,60.8894,60.9184,102200.0
2023-03-27 15:20:00,63.03,63.03,62.96,62.99,155640.0,60.9184,60.9184,60.8508,60.8798,155640.0
2023-03-27 15:30:00,63.0,63.02,62.86,62.91,145630.0,60.8894,60.9088,60.7541,60.8024,145630.0
2023-03-27 15:40:00,62.92,62.95,62.76,62.77,239970.0,60.8121,60.8411,60.6575,60.6671,239970.0
2023-03-27 15:50:00,62.78,62.87,62.6,62.66,1158820.0,60.6768,60.7638,60.5028,60.5608,1158820.0
2023-03-28 09:30:00,62.52,62.65,62.25,62.35,300650.0,60.4255,60.5512,60.1646,60.2612,300650.0
2023-03-28 09:40:00,62.3,62.33,62.1,62.19,278810.0,60.2129,60.2419,60.0196,60.1066,278810.0
2023-03-28 09:50:00,62.19,62.27,62.07,62.1,156090.0,60.1066,60.1839,59.9906,60.0196,156090.0
2023-03-28 10:00:00,62.08,62.27,61.89,62.26,159650.0,60.0003,60.1839,59.8166,60.1742,159650.0
2023-03-28 10:10:00,62.29,62.36,62.22,62.27,185300.0,60.2032,60.2709,60.1356,60.1839,185300.0
2023-03-28 10:20:00,62.28,62.29,62.11,62.13,117470.0,60.1936,60.2032,60.0292,60.0486,117470.0
2023-03-28 10:30:00,62.16,62.17,61.89,61.96,126980.0,60.0776,60.0872,59.8166,59.8843,126980.0
2023-03-28 10:40:00,61.98,62.02,61.93,61.95,74610.0,59.9036,59.9423,59.8553,59.8746,74610.0
2023-03-28 10:50:00,61.99,62.01,61.94,61.94,98160.0,59.9133,59.9326,59.8649,59.8649,98160.0
2023-03-28 11:00:00,61.94,62.15,61.94,62.15,151300.0,59.8649,60.0679,59.8649,60.0679,151300.0
2023-03-28 11:10:00,62.13,62.26,62.11,62.18,122580.0,60.0486,60.1742,60.0292,60.0969,122580.0
2023-03-28 11:20:00,62.18,62.18,62.06,62.13,129990.0,60.0969,60.0969,59.9809,60.0486,129990.0
2023-03-28 11:30:00,62.11,62.3,62.09,62.29,57820.0,60.0292,60.2129,60.0099,60.2032,57820.0
2023-03-28 11:40:00,62.23,62.24,62.13,62.14,57730.0,60.1452,60.1549,60.0486,60.0582,57730.0
2023-03-28 11:50:00,62.13,62.18,62.11,62.16,60260.0,60.0486,60.0969,60.0292,60.0776,60260.0
2023-03-28 12:00:00,62.16,62.17,62.07,62.09,67010.0,60.0776,60.0872,59.9906,60.0099,67010.0
2023-03-28 12:10:00,62.07,62.13,61.98,62.04,103890.0,59.9906,60.0486,59.9036,59.9616,103890.0
2023-03-28 12:20:00,62.06,62.13,62.03,62.04,121010.0,59.9809,60.0486,59.9519,59.9616,121010.0
2023-03-28 12:30:00,62.03,62.24,61.99,62.21,105890.0,59.9519,60.1549,59.9133,60.1259,105890.0
2023-03-28 12:40:00,62.24,62.28,62.13,62.26,151900.0,60.1549,60.1936,60.0486,60.1742,151900.0
2023-03-28 12:50:00,62.25,62.25,62.14,62.14,105120.0,60.1646,60.1646,60.0582,60.0582,105120.0
2023-03-28 13:00:00,62.16,62.18,61.99,62.0,166490.0,60.0776,60.0969,59.9133,59.9229,166490.0
2023-03-28 13:10:00,62.01,62.04,61.92,62.04,124580.0,59.9326,59.9616,59.8456,59.9616,124580.0
2023-03-28 13:20:00,62.07,62.08,62.03,62.08,117000.0,59.9906,60.0003,59.9519,60.0003,117000.0
2023-03-28 13:30:00,62.09,62.14,61.97,61.98,58270.0,60.0099,60.0582,59.8939,59.9036,58270.0
2023-03-28 13:40:00,61.98,62.02,61.93,62.02,141610.0,59.9036,59.9423,59.8553,59.9423,141610.0
2023-03-28 13:50:00,62.02,62.05,61.97,62.01,51000.0,59.9423,59.9713,59.8939,59.9326,51000.0
2023-03-28 14:00:00,62.04,62.12,62.04,62.05,83720.0,59.9616,60.0389,59.9616,59.9713,83720.0
2023-03-28 14:10:00,62.07,62.15,62.03,62.12,75280.0,59.9906,60.0679,59.9519,60.0389,75280.0
2023-03-28 14:20:00,62.13,62.15,62.08,62.11,75290.0,60.0486,60.0679,60.0003,60.0292,75290.0
2023-03-28 14:30:00,62.12,62.14,62.04,62.08,53850.0,60.0389,60.0582,59.9616,60.0003,53850.0
2023-03-28 14:40:00,62.08,62.18,62.05,62.14,80510.0,60.0003,60.0969,59.9713,60.0582,80510.0
2023-03-28 14:50:00,62.14,62.18,62.12,62.16,94480.0,60.0582,60.0969,60.0389,60.0776,94480.0
2023-03-28 15:00:00,62.18,62.3,62.18,62.27,78010.0,60.0969,60.2129,60.0969,60.1839,78010.0
2023-03-28 15:10:00,62.29,62.31,62.2,62.24,100940.0,60.2032,60.2225,60.1162,60.1549,100940.0
2023-03-28 15:20:00,62.24,62.24,62.14,62.14,99850.0,60.1549,60.1549,60.0582,60.0582,99850.0
2023-03-28 15:30:00,62.16,62.3,62.12,62.28,150190.0,60.0776,60.2129,60.0389,60.1936,150190.0
2023-03-28 15:40:00,62.3,62.35,62.27,62.34,162770.0,60.2129,60.2612,60.1839,60.2515,162770.0
2023-03-28 15:50:00,62.35,62.51,62.33,62.49,624340.0,60.2612,60.4158,60.2419,60.3965,624340.0
2023-03-29 09:30:00,63.33,63.4,63.06,63.1,557620.0,61.2084,61.276,60.9474,60.9861,557620.0
2023-03-29 09:40:00,63.1,63.23,63.02,63.2,462980.0,60.9861,61.1117,60.9088,61.0827,462980.0
2023-03-29 09:50:00,63.16,63.2,62.96,63.01,469130.0,61.0441,61.0827,60.8508,60.8991,469130.0
2023-03-29 10:00:00,63.02,63.08,62.97,63.02,470080.0,60.9088,60.9668,60.8604,60.9088,470080.0
2023-03-29 10:10:00,63.05,63.09,62.95,62.99,311300.0,60.9378,60.9764,60.8411,60.8798,311300.0
2023-03-29 10:20:00,63.01,63.03,62.86,62.91,198470.0,60.8991,60.9184,60.7541,60.8024,198470.0
2023-03-29 10:30:00,62.93,62.93,62.71,62.75,106140.0,60.8218,60.8218,60.6091,60.6478,106140.0
2023-03-29 10:40:00,62.75,62.75,62.48,62.54,170220.0,60.6478,60.6478,60.3869,60.4448,170220.0
2023-03-29 10:50:00,62.6,62.6,62.47,62.5,71510.0,60.5028,60.5028,60.3772,60.4062,71510.0
2023-03-29 11:00:00,62.49,62.63,62.49,62.63,148660.0,60.3965,60.5318,60.3965,60.5318,148660.0
2023-03-29 11:10:00,62.62,62.66,62.54,62.58,146400.0,60.5222,60.5608,60.4448,60.4835,146400.0
2023-03-29 11:20:00,62.61,62.61,62.56,62.6,124550.0,60.5125,60.5125,60.4642,60.5028,124550.0
2023-03-29 11:30:00,62.6,62.64,62.55,62.57,385960.0,60.5028,60.5415,60.4545,60.4738,385960.0
2023-03-29 11:40:00,62.59,62.77,62.57,62.75,207830.0,60.4932,60.6671,60.4738,60.6478,207830.0
2023-03-29 11:50:00,62.76,62.77,62.59,62.59,382480.0,60.6575,60.6671,60.4932,60.4932,382480.0
2023-03-29 12:00:00,62.6,62.64,62.53,62.55,191590.0,60.5028,60.5415,60.4352,60.4545,191590.0
2023-03-29 12:10:00,62.55,62.65,62.55,62.61,218310.0,60.4545,60.5512,60.4545,60.5125,218310.0
2023-03-29 12:20:00,62.61,62.68,62.57,62.57,148020.0,60.5125,60.5802,60.4738,60.4738,148020.0
2023-03-29 12:30:00,62.58,62.69,62.57,62.68,340120.0,60.4835,60.5898,60.4738,60.5802,340120.0
2023-03-29 12:40:00,62.68,62.68,62.53,62.62,328240.0,60.5802,60.5802,60.4352,60.5222,328240.0
2023-03-29 12:50:00,62.6,62.69,62.54,62.55,64820.0,60.5028,60.5898,60.4448,60.4545,64820.0
2023-03-29 13:00:00,62.55,62.62,62.53,62.58,134030.0,60.4545,60.5222,60.4352,60.4835,134030.0
2023-03-29 13:10:00,62.58,62.68,62.53,62.62,356940.0,60.4835,60.5802,60.4352,60.5222,356940.0
2023-03-29 13:20:00,62.61,62.72,62.6,62.68,281440.0,60.5125,60.6188,60.5028,60.5802,281440.0
2023-03-29 13:30:00,62.68,62.7,62.52,62.53,153810.0,60.5802,60.5995,60.4255,60.4352,153810.0
2023-03-29 13:40:00,62.54,62.6,62.54,62.6,161770.0,60.4448,60.5028,60.4448,60.5028,161770.0
2023-03-29 13:50:00,62.6,62.65,62.6,62.63,170380.0,60.5028,60.5512,60.5028,60.5318,170380.0
2023-03-29 14:00:00,62.63,62.68,62.57,62.63,176370.0,60.5318,60.5802,60.4738,60.5318,176370.0
2023-03-29 14:10:00,62.64,62.65,62.54,62.56,184100.0,60.5415,60.5512,60.4448,60.4642,184100.0
2023-03-29 14:20:00,62.56,62.64,62.54,62.62,95720.0,60.4642,60.5415,60.4448,60.5222,95720.0
2023-03-29 14:30:00,62.65,62.7,62.63,62.67,119920.0,60.5512,60.5995,60.5318,60.5705,119920.0
2023-03-29 14:40:00,62.67,62.72,62.65,62.71,105280.0,60.5705,60.6188,60.5512,60.6091,105280.0
2023-03-29 14:50:00,62.71,62.81,62.64,62.77,409810.0,60.6091,60.7058,60.5415,60.6671,409810.0
2023-03-29 15:00:00,62.79,62.83,62.71,62.78,513500.0,60.6865,60.7251,60.6091,60.6768,513500.0
2023-03-29 15:10:00,62.78,62.9,62.76,62.88,354530.0,60.6768,60.7928,60.6575,60.7735,354530.0
2023-03-29 15:20:00,62.87,62.92,62.84,62.89,406990.0,60.7638,60.8121,60.7348,60.7831,406990.0
2023-03-29 15:30:00,62.93,62.96,62.75,62.76,520820.0,60.8218,60.8508,60.6478,60.6575,520820.0
2023-03-29 15:40:00,62.76,62.8,62.73,62.74,566460.0,60.6575,60.6961,60.6285,60.6381,566460.0
2023-03-29 15:50:00,62.76,62.76,62.46,62.55,2255530.0,60.6575,60.6575,60.3675,60.4545,2255530.0
2023-03-30 09:30:00,63.19,63.27,62.95,63.2,603660.0,61.0731,61.1504,60.8411,61.0827,603660.0
2023-03-30 09:40:00,63.23,63.34,63.12,63.12,278720.0,61.1117,61.218,61.0054,61.0054,278720.0
2023-03-30 09:50:00,63.11,63.21,63.09,63.18,441850.0,60.9957,61.0924,60.9764,61.0634,441850.0
2023-03-30 10:00:00,63.19,63.35,63.14,63.18,308460.0,61.0731,61.2277,61.0247,61.0634,308460.0
2023-03-30 10:10:00,63.18,63.22,63.1,63.13,106950.0,61.0634,61.1021,60.9861,61.0151,106950.0
2023-03-30 10:20:00,63.13,63.41,63.11,63.35,747690.0,61.0151,61.2857,60.9957,61.2277,747690.0
2023-03-30 10:30:00,63.35,63.46,63.31,63.43,549850.0,61.2277,61.334,61.189,61.305,549850.0
2023-03-30 10:40:00,63.44,63.52,63.35,63.35,220880.0,61.3147,61.392,61.2277,61.2277,220880.0
2023-03-30 10:50:00,63.33,63.48,63.3,63.45,492270.0,61.2084,61.3534,61.1794,61.3244,492270.0
2023-03-30 11:00:00,63.45,63.52,63.41,63.47,733240.0,61.3244,61.392,61.2857,61.3437,733240.0
2023-03-30 11:10:00,63.48,63.6,63.46,63.58,160250.0,61.3534,61.4693,61.334,61.45,160250.0
2023-03-30 11:20:00,63.57,63.57,63.39,63.48,89400.0,61.4403,61.4403,61.2664,61.3534,89400.0
2023-03-30 11:30:00,63.45,63.48,63.38,63.44,149990.0,61.3244,61.3534,61.2567,61.3147,149990.0
2023-03-30 11:40:00,63.42,63.44,63.29,63.3,94220.0,61.2954,61.3147,61.1697,61.1794,94220.0
2023-03-30 11:50:00,63.29,63.38,63.27,63.31,102790.0,61.1697,61.2567,61.1504,61.189,102790.0
2023-03-30 12:00:00,63.31,63.31,63.17,63.27,75800.0,61.189,61.189,61.0537,61.1504,75800.0
2023-03-30 12:10:00,63.26,63.3,63.1,63.16,148430.0,61.1407,61.1794,60.9861,61.0441,148430.0
2023-03-30 12:20:00,63.15,63.2,63.11,63.18,29570.0,61.0344,61.0827,60.9957,61.0634,29570.0
2023-03-30 12:30:00,63.18,63.19,63.03,63.03,133610.0,61.0634,61.0731,60.9184,60.9184,133610.0
2023-03-30 12:40:00,63.02,63.08,62.96,63.0,117170.0,60.9088,60.9668,60.8508,60.8894,117170.0
2023-03-30 12:50:00,63.0,63.09,63.0,63.03,101760.0,60.8894,60.9764,60.8894,60.9184,101760.0
2023-03-30 13:00:00,63.01,63.16,63.01,63.13,112360.0,60.8991,61.0441,60.8991,61.0151,112360.0
2023-03-30 13:10:00,63.11,63.17,63.09,63.13,88260.0,60.9957,61.0537,60.9764,61.0151,88260.0
2023-03-30 13:20:00,63.17,63.18,63.03,63.06,77550.0,61.0537,61.0634,60.9184,60.9474,77550.0
2023-03-30 13:30:00,63.05,63.05,62.95,62.95,77600.0,60.9378,60.9378,60.8411,60.8411,77600.0
2023-03-30 13:40:00,62.96,63.01,62.93,63.0,55960.0,60.8508,60.8991,60.8218,60.8894,55960.0
2023-03-30 13:50:00,63.0,63.06,63.0,63.02,365100.0,60.8894,60.9474,60.8894,60.9088,365100.0
2023-03-30 14:00:00,63.02,63.06,62.99,63.02,301000.0,60.9088,60.9474,60.8798,60.9088,301000.0
2023-03-30 14:10:00,63.01,63.13,63.0,63.1,195420.0,60.8991,61.0151,60.8894,60.9861,195420.0
2023-03-30 14:20:00,63.1,63.24,63.1,63.24,108130.0,60.9861,61.1214,60.9861,61.1214,108130.0
2023-03-30 14:30:00,63.24,63.33,63.22,63.23,161670.0,61.1214,61.2084,61.1021,61.1117,161670.0
2023-03-30 14:40:00,63.27,63.28,63.21,63.25,45770.0,61.1504,61.1601,61.0924,61.1311,45770.0
2023-03-30 14:50:00,63.24,63.25,63.18,63.24,166920.0,61.1214,61.1311,61.0634,61.1214,166920.0
2023-03-30 15:00:00,63.24,63.35,63.21,63.24,225620.0,61.1214,61.2277,61.0924,61.1214,225620.0
2023-03-30 15:10:00,63.23,63.32,63.22,63.32,141920.0,61.1117,61.1987,61.1021,61.1987,141920.0
2023-03-30 15:20:00,63.32,63.56,63.32,63.54,218470.0,61.1987,61.4307,61.1987,61.4113,218470.0
2023-03-30 15:30:00,63.54,63.6,63.48,63.49,319420.0,61.4113,61.4693,61.3534,61.363,319420.0
2023-03-30 15:40:00,63.49,63.54,63.35,63.36,333880.0,61.363,61.4113,61.2277,61.2374,333880.0
2023-03-30 15:50:00,63.37,63.48,63.32,63.37,841200.0,61.247,61.3534,61.1987,61.247,841200.0
2023-03-31 09:30:00,63.05,63.28,62.59,63.23,681580.0,60.9378,61.1601,60.4932,61.1117,681580.0
2023-03-31 09:40:00,63.24,63.61,63.18,63.59,325620.0,61.1214,61.479,61.0634,61.4597,325620.0
2023-03-31 09:50:00,63.6,63.64,63.32,63.33,305010.0,61.4693,61.508,61.1987,61.2084,305010.0
2023-03-31 10:00:00,63.32,63.38,63.14,63.14,338270.0,61.1987,61.2567,61.0247,61.0247,338270.0
2023-03-31 10:10:00,63.12,63.29,63.09,63.26,348690.0,61.0054,61.1697,60.9764,61.1407,348690.0
2023-03-31 10:20:00,63.25,63.37,63.17,63.2,196260.0,61.1311,61.247,61.0537,61.0827,196260.0
2023-03-31 10:30:00,63.19,63.47,63.19,63.45,306230.0,61.0731,61.3437,61.0731,61.3244,306230.0
2023-03-31 10:40:00,63.44,63.54,63.39,63.45,218820.0,61.3147,61.4113,61.2664,61.3244,218820.0
2023-03-31 10:50:00,63.45,63.5,63.41,63.45,156910.0,61.3244,61.3727,61.2857,61.3244,156910.0
2023-03-31 11:00:00,63.45,63.45,63.32,63.35,110280.0,61.3244,61.3244,61.1987,61.2277,110280.0
2023-03-31 11:10:00,63.34,63.42,63.34,63.42,88230.0,61.218,61.2954,61.218,61.2954,88230.0
2023-03-31 11:20:00,63.43,63.5,63.42,63.44,174930.0,61.305,61.3727,61.2954,61.3147,174930.0
2023-03-31 11:30:00,63.43,63.54,63.42,63.53,80180.0,61.305,61.4113,61.2954,61.4017,80180.0
2023-03-31 11:40:00,63.54,63.56,63.46,63.51,83320.0,61.4113,61.4307,61.334,61.3823,83320.0
2023-03-31 11:50:00,63.51,63.58,63.49,63.55,60920.0,61.3823,61.45,61.363,61.421,60920.0
2023-03-31 12:00:00,63.56,63.64,63.55,63.62,134070.0,61.4307,61.508,61.421,61.4887,134070.0
2023-03-31 12:10:00,63.62,63.65,63.54,63.54,117080.0,61.4887,61.5177,61.4113,61.4113,117080.0
2023-03-31 12:20:00,63.53,63.74,63.52,63.74,318890.0,61.4017,61.6046,61.392,61.6046,318890.0
2023-03-31 12:30:00,63.73,63.75,63.63,63.64,131010.0,61.595,61.6143,61.4983,61.508,131010.0
2023-03-31 12:40:00,63.64,63.71,63.63,63.68,76330.0,61.508,61.5756,61.4983,61.5467,76330.0
2023-03-31 12:50:00,63.69,63.71,63.65,63.65,54770.0,61.5563,61.5756,61.5177,61.5177,54770.0
2023-03-31 13:00:00,63.65,63.72,63.63,63.71,153210.0,61.5177,61.5853,61.4983,61.5756,153210.0
2023-03-31 13:10:00,63.73,63.78,63.69,63.75,72010.0,61.595,61.6433,61.5563,61.6143,72010.0
2023-03-31 13:20:00,63.75,63.76,63.69,63.7,102310.0,61.6143,61.624,61.5563,61.566,102310.0
2023-03-31 13:30:00,63.71,63.71,63.59,63.62,91300.0,61.5756,61.5756,61.4597,61.4887,91300.0
2023-03-31 13:40:00,63.62,63.62,63.55,63.59,63620.0,61.4887,61.4887,61.421,61.4597,63620.0
2023-03-31 13:50:00,63.6,63.68,63.58,63.68,148850.0,61.4693,61.5467,61.45,61.5467,148850.0
2023-03-31 14:00:00,63.68,63.72,63.65,63.7,89430.0,61.5467,61.5853,61.5177,61.566,89430.0
2023-03-31 14:10:00,63.75,63.77,63.71,63.71,129150.0,61.6143,61.6336,61.5756,61.5756,129150.0
2023-03-31 14:20:00,63.72,63.76,63.69,63.73,94340.0,61.5853,61.624,61.5563,61.595,94340.0
2023-03-31 14:30:00,63.75,63.79,63.7,63.74,53880.0,61.6143,61.653,61.566,61.6046,53880.0
2023-03-31 14:40:00,63.75,63.8,63.72,63.75,96020.0,61.6143,61.6626,61.5853,61.6143,96020.0
2023-03-31 14:50:00,63.76,63.83,63.72,63.78,111400.0,61.624,61.6916,61.5853,61.6433,111400.0
2023-03-31 15:00:00,63.82,63.9,63.81,63.9,116510.0,61.682,61.7593,61.6723,61.7593,116510.0
2023-03-31 15:10:00,63.9,63.96,63.86,63.95,168490.0,61.7593,61.8173,61.7206,61.8076,168490.0
2023-03-31 15:20:00,63.97,64.07,63.95,64.05,259520.0,61.8269,61.9236,61.8076,61.9043,259520.0
2023-03-31 15:30:00,64.05,64.07,63.91,63.95,305140.0,61.9043,61.9236,61.7689,61.8076,305140.0
2023-03-31 15:40:00,63.95,64.0,63.87,63.9,241360.0,61.8076,61.8559,61.7303,61.7593,241360.0
2023-03-31 15:50:00,63.9,64.22,63.86,64.15,1772320.0,61.7593,62.0686,61.7206,62.0009,1772320.0
2023-04-03 09:30:00,63.92,64.38,63.87,64.26,333760.0,61.7786,62.2232,61.7303,62.1072,333760.0
2023-04-03 09:40:00,64.26,64.39,64.15,64.37,218350.0,62.1072,62.2329,62.0009,62.2135,218350.0
2023-04-03 09:50:00,64.39,64.39,64.14,64.24,207170.0,62.2329,62.2329,61.9912,62.0879,207170.0
2023-04-03 10:00:00,64.24,64.29,63.91,63.95,193990.0,62.0879,62.1362,61.7689,61.8076,193990.0
2023-04-03 10:10:00,63.98,64.09,63.89,64.09,235530.0,61.8366,61.9429,61.7496,61.9429,235530.0
2023-04-03 10:20:00,64.04,64.25,64.03,64.22,216170.0,61.8946,62.0976,61.8849,62.0686,216170.0
2023-04-03 10:30:00,64.23,64.3,64.11,64.16,145970.0,62.0782,62.1459,61.9622,62.0106,145970.0
2023-04-03 10:40:00,64.14,64.16,63.97,63.98,173690.0,61.9912,62.0106,61.8269,61.8366,173690.0
2023-04-03 10:50:00,63.99,64.05,63.88,63.92,218730.0,61.8463,61.9043,61.74,61.7786,218730.0
2023-04-03 11:00:00,63.92,63.96,63.86,63.89,107120.0,61.7786,61.8173,61.7206,61.7496,107120.0
2023-04-03 11:10:00,63.88,63.98,63.8,63.97,97450.0,61.74,61.8366,61.6626,61.8269,97450.0
2023-04-03 11:20:00,63.95,63.95,63.87,63.9,90290.0,61.8076,61.8076,61.7303,61.7593,90290.0
2023-04-03 11:30:00,63.87,63.93,63.79,63.8,131780.0,61.7303,61.7883,61.653,61.6626,131780.0
2023-04-03 11:40:00,63.81,63.93,63.76,63.93,118890.0,61.6723,61.7883,61.624,61.7883,118890.0
2023-04-03 11:50:00,63.92,63.93,63.86,63.89,68890.0,61.7786,61.7883,61.7206,61.7496,68890.0
2023-04-03 12:00:00,63.9,63.95,63.84,63.93,77670.0,61.7593,61.8076,61.7013,61.7883,77670.0
2023-04-03 12:10:00,63.92,63.96,63.91,63.93,89450.0,61.7786,61.8173,61.7689,61.7883,89450.0
2023-04-03 12:20:00,63.94,63.95,63.81,63.81,102930.0,61.7979,61.8076,61.6723,61.6723,102930.0
2023-04-03 12:30:00,63.79,63.85,63.77,63.79,76800.0,61.653,61.711,61.6336,61.653,76800.0
2023-04-03 12:40:00,63.8,63.82,63.75,63.81,94340.0,61.6626,61.682,61.6143,61.6723,94340.0
2023-04-03 12:50:00,63.79,63.83,63.73,63.73,55780.0,61.653,61.6916,61.595,61.595,55780.0
2023-04-03 13:00:00,63.71,63.84,63.64,63.84,136170.0,61.5756,61.7013,61.508,61.7013,136170.0
2023-04-03 13:10:00,63.84,63.87,63.79,63.83,122440.0,61.7013,61.7303,61.653,61.6916,122440.0
2023-04-03 13:20:00,63.84,63.86,63.77,63.77,78410.0,61.7013,61.7206,61.6336,61.6336,78410.0
2023-04-03 13:30:00,63.77,63.89,63.77,63.86,86400.0,61.6336,61.7496,61.6336,61.7206,86400.0
2023-04-03 13:40:00,63.87,63.95,63.85,63.91,92560.0,61.7303,61.8076,61.711,61.7689,92560.0
2023-04-03 13:50:00,63.9,64.01,63.9,63.97,115930.0,61.7593,61.8656,61.7593,61.8269,115930.0
2023-04-03 14:00:00,63.96,64.02,63.96,63.96,65000.0,61.8173,61.8753,61.8173,61.8173,65000.0
2023-04-03 14:10:00,63.96,64.0,63.93,63.93,64020.0,61.8173,61.8559,61.7883,61.7883,64020.0
2023-04-03 14:20:00,63.96,64.06,63.96,64.03,69170.0,61.8173,61.9139,61.8173,61.8849,69170.0
2023-04-03 14:30:00,64.03,64.14,63.99,64.13,171550.0,61.8849,61.9912,61.8463,61.9816,171550.0
2023-04-03 14:40:00,64.12,64.14,64.09,64.13,80030.0,61.9719,61.9912,61.9429,61.9816,80030.0
2023-04-03 14:50:00,64.15,64.21,64.15,64.19,77060.0,62.0009,62.0589,62.0009,62.0396,77060.0
2023-04-03 15:00:00,64.19,64.21,64.11,64.16,161620.0,62.0396,62.0589,61.9622,62.0106,161620.0
2023-04-03 15:10:00,64.16,64.19,64.11,64.16,173520.0,62.0106,62.0396,61.9622,62.0106,173520.0
2023-04-03 15:20:00,64.16,64.21,64.14,64.19,132190.0,62.0106,62.0589,61.9912,62.0396,132190.0
2023-04-03 15:30:00,64.18,64.28,64.18,64.23,288370.0,62.0299,62.1266,62.0299,62.0782,288370.0
2023-04-03 15:40:00,64.24,64.28,64.14,64.23,359110.0,62.0879,62.1266,61.9912,62.0782,359110.0
2023-04-03 15:50:00,64.2,64.3,64.09,64.24,913910.0,62.0492,62.1459,61.9429,62.0879,913910.0
2023-04-04 09:30:00,64.32,64.42,64.04,64.09,267080.0,62.1652,62.2619,61.8946,61.9429,267080.0
2023-04-04 09:40:00,64.05,64.05,63.74,63.9,73990.0,61.9043,61.9043,61.6046,61.7593,73990.0
2023-04-04 09:50:00,63.93,64.0,63.85,63.97,69200.0,61.7883,61.8559,61.711,61.8269,69200.0
2023-04-04 10:00:00,64.01,64.17,64.01,64.06,109680.0,61.8656,62.0202,61.8656,61.9139,109680.0
2023-04-04 10:10:00,64.08,64.15,63.94,63.95,64340.0,61.9333,62.0009,61.7979,61.8076,64340.0
2023-04-04 10:20:00,63.95,63.95,63.8,63.84,86640.0,61.8076,61.8076,61.6626,61.7013,86640.0
2023-04-04 10:30:00,63.88,64.07,63.88,63.98,58390.0,61.74,61.9236,61.74,61.8366,58390.0
2023-04-04 10:40:00,63.96,63.98,63.87,63.91,71700.0,61.8173,61.8366,61.7303,61.7689,71700.0
2023-04-04 10:50:00,63.93,64.04,63.9,63.93,69060.0,61.7883,61.8946,61.7593,61.7883,69060.0
2023-04-04 11:00:00,63.93,63.93,63.73,63.74,182120.0,61.7883,61.7883,61.595,61.6046,182120.0
2023-04-04 11:10:00,63.78,63.79,63.65,63.69,68070.0,61.6433,61.653,61.5177,61.5563,68070.0
2023-04-04 11:20:00,63.7,63.83,63.7,63.82,111000.0,61.566,61.6916,61.566,61.682,111000.0
2023-04-04 11:30:00,63.79,63.81,63.73,63.73,83220.0,61.653,61.6723,61.595,61.595,83220.0
2023-04-04 11:40:00,63.75,63.81,63.71,63.71,44600.0,61.6143,61.6723,61.5756,61.5756,44600.0
2023-04-04 11:50:00,63.71,63.79,63.68,63.69,62340.0,61.5756,61.653,61.5467,61.5563,62340.0
2023-04-04 12:00:00,63.71,63.75,63.5,63.55,207560.0,61.5756,61.6143,61.3727,61.421,207560.0
2023-04-04 12:10:00,63.58,63.6,63.5,63.54,103690.0,61.45,61.4693,61.3727,61.4113,103690.0
2023-04-04 12:20:00,63.52,63.73,63.51,63.68,74700.0,61.392,61.595,61.3823,61.5467,74700.0
2023-04-04 12:30:00,63.68,63.71,63.58,63.61,53140.0,61.5467,61.5756,61.45,61.479,53140.0
2023-04-04 12:40:00,63.63,63.75,63.63,63.7,53030.0,61.4983,61.6143,61.4983,61.566,53030.0
2023-04-04 12:50:00,63.68,63.72,63.64,63.67,43200.0,61.5467,61.5853,61.508,61.537,43200.0
2023-04-04 13:00:00,63.67,63.71,63.59,63.7,65510.0,61.537,61.5756,61.4597,61.566,65510.0
2023-04-04 13:10:00,63.68,63.75,63.64,63.7,112530.0,61.5467,61.6143,61.508,61.566,112530.0
2023-04-04 13:20:00,63.68,63.71,63.65,63.69,21610.0,61.5467,61.5756,61.5177,61.5563,21610.0
2023-04-04 13:30:00,63.69,63.74,63.65,63.73,69130.0,61.5563,61.6046,61.5177,61.595,69130.0
2023-04-04 13:40:00,63.75,63.77,63.66,63.69,34110.0,61.6143,61.6336,61.5273,61.5563,34110.0
2023-04-04 13:50:00,63.73,63.76,63.69,63.74,40330.0,61.595,61.624,61.5563,61.6046,40330.0
2023-04-04 14:00:00,63.74,63.78,63.7,63.73,42990.0,61.6046,61.6433,61.566,61.595,42990.0
2023-04-04 14:10:00,63.77,63.77,63.68,63.7,26360.0,61.6336,61.6336,61.5467,61.566,26360.0
2023-04-04 14:20:00,63.71,63.74,63.56,63.59,138080.0,61.5756,61.6046,61.4307,61.4597,138080.0
2023-04-04 14:30:00,63.61,63.63,63.51,63.6,83400.0,61.479,61.4983,61.3823,61.4693,83400.0
2023-04-04 14:40:00,63.65,63.65,63.48,63.55,67120.0,61.5177,61.5177,61.3534,61.421,67120.0
2023-04-04 14:50:00,63.55,63.55,63.37,63.41,102750.0,61.421,61.421,61.247,61.2857,102750.0
2023-04-04 15:00:00,63.4,63.49,63.36,63.4,71420.0,61.276,61.363,61.2374,61.276,71420.0
2023-04-04 15:10:00,63.39,63.39,63.3,63.35,77840.0,61.2664,61.2664,61.1794,61.2277,77840.0
2023-04-04 15:20:00,63.32,63.37,63.2,63.2,149860.0,61.1987,61.247,61.0827,61.0827,149860.0
2023-04-04 15:30:00,63.21,63.36,63.2,63.36,150850.0,61.0924,61.2374,61.0827,61.2374,150850.0
2023-04-04 15:40:00,63.34,63.36,63.22,63.31,250510.0,61.218,61.2374,61.1021,61.189,250510.0
2023-04-04 15:50:00,63.38,63.46,63.23,63.45,825550.0,61.2567,61.334,61.1117,61.3244,825550.0
2023-04-05 09:30:00,63.11,63.17,62.85,62.86,383100.0,60.9957,61.0537,60.7445,60.7541,383100.0
2023-04-05 09:40:00,62.92,63.01,62.83,62.83,142180.0,60.8121,60.8991,60.7251,60.7251,142180.0
2023-04-05 09:50:00,62.87,62.87,62.73,62.81,402030.0,60.7638,60.7638,60.6285,60.7058,402030.0
2023-04-05 10:00:00,62.83,62.97,62.7,62.92,241150.0,60.7251,60.8604,60.5995,60.8121,241150.0
2023-04-05 10:10:00,62.96,63.05,62.87,63.0,95140.0,60.8508,60.9378,60.7638,60.8894,95140.0
2023-04-05 10:20:00,63.03,63.15,63.01,63.06,82290.0,60.9184,61.0344,60.8991,60.9474,82290.0
2023-04-05 10:30:00,63.04,63.07,62.86,62.89,49360.0,60.9281,60.9571,60.7541,60.7831,49360.0
2023-04-05 10:40:00,62.9,62.98,62.86,62.93,85890.0,60.7928,60.8701,60.7541,60.8218,85890.0
2023-04-05 10:50:00,62.96,62.97,62.82,62.86,107790.0,60.8508,60.8604,60.7155,60.7541,107790.0
2023-04-05 11:00:00,62.86,62.88,62.77,62.82,96360.0,60.7541,60.7735,60.6671,60.7155,96360.0
2023-04-05 11:10:00,62.82,62.91,62.77,62.77,173100.0,60.7155,60.8024,60.6671,60.6671,173100.0
2023-04-05 11:20:00,62.78,62.85,62.67,62.7,123510.0,60.6768,60.7445,60.5705,60.5995,123510.0
2023-04-05 11:30:00,62.71,62.92,62.71,62.86,73560.0,60.6091,60.8121,60.6091,60.7541,73560.0
2023-04-05 11:40:00,62.86,62.9,62.76,62.81,104850.0,60.7541,60.7928,60.6575,60.7058,104850.0
2023-04-05 11:50:00,62.79,62.88,62.73,62.86,40970.0,60.6865,60.7735,60.6285,60.7541,40970.0
2023-04-05 12:00:00,62.91,62.93,62.81,62.84,101800.0,60.8024,60.8218,60.7058,60.7348,101800.0
2023-04-05 12:10:00,62.81,62.84,62.75,62.84,80200.0,60.7058,60.7348,60.6478,60.7348,80200.0
2023-04-05 12:20:00,62.83,62.85,62.65,62.72,84860.0,60.7251,60.7445,60.5512,60.6188,84860.0
2023-04-05 12:30:00,62.7,62.82,62.67,62.75,57480.0,60.5995,60.7155,60.5705,60.6478,57480.0
2023-04-05 12:40:00,62.76,62.76,62.69,62.72,57690.0,60.6575,60.6575,60.5898,60.6188,57690.0
2023-04-05 12:50:00,62.69,62.75,62.61,62.61,56010.0,60.5898,60.6478,60.5125,60.5125,56010.0
2023-04-05 13:00:00,62.62,62.66,62.58,62.59,80480.0,60.5222,60.5608,60.4835,60.4932,80480.0
2023-04-05 13:10:00,62.6,62.71,62.57,62.71,50090.0,60.5028,60.6091,60.4738,60.6091,50090.0
2023-04-05 13:20:00,62.73,62.73,62.63,62.69,128160.0,60.6285,60.6285,60.5318,60.5898,128160.0
2023-04-05 13:30:00,62.71,62.8,62.71,62.78,51890.0,60.6091,60.6961,60.6091,60.6768,51890.0
2023-04-05 13:40:00,62.78,62.82,62.72,62.73,47750.0,60.6768,60.7155,60.6188,60.6285,47750.0
2023-04-05 13:50:00,62.74,62.84,62.74,62.83,65590.0,60.6381,60.7348,60.6381,60.7251,65590.0
2023-04-05 14:00:00,62.84,62.99,62.82,62.93,59910.0,60.7348,60.8798,60.7155,60.8218,59910.0
2023-04-05 14:10:00,62.92,62.94,62.86,62.91,67750.0,60.8121,60.8314,60.7541,60.8024,67750.0
2023-04-05 14:20:00,62.88,62.95,62.88,62.93,62160.0,60.7735,60.8411,60.7735,60.8218,62160.0
2023-04-05 14:30:00,62.93,63.15,62.93,63.12,104550.0,60.8218,61.0344,60.8218,61.0054,104550.0
2023-04-05 14:40:00,63.08,63.11,63.01,63.07,59750.0,60.9668,60.9957,60.8991,60.9571,59750.0
2023-04-05 14:50:00,63.05,63.1,63.01,63.08,41610.0,60.9378,60.9861,60.8991,60.9668,41610.0
2023-04-05 15:00:00,63.09,63.09,62.88,62.88,62280.0,60.9764,60.9764,60.7735,60.7735,62280.0
2023-04-05 15:10:00,62.9,62.98,62.86,62.87,106690.0,60.7928,60.8701,60.7541,60.7638,106690.0
2023-04-05 15:20:00,62.83,62.98,62.82,62.95,107270.0,60.7251,60.8701,60.7155,60.8411,107270.0
2023-04-05 15:30:00,62.97,63.0,62.88,62.93,153140.0,60.8604,60.8894,60.7735,60.8218,153140.0
2023-04-05 15:40:00,62.91,63.04,62.85,62.94,172360.0,60.8024,60.9281,60.7445,60.8314,172360.0
2023-04-05 15:50:00,62.96,62.96,62.81,62.9,932420.0,60.8508,60.8508,60.7058,60.7928,932420.0
2023-04-06 09:30:00,62.41,62.56,61.9,61.95,488070.0,60.3192,60.4642,59.8263,59.8746,488070.0
2023-04-06 09:40:00,61.96,62.33,61.93,62.17,394580.0,59.8843,60.2419,59.8553,60.0872,394580.0
2023-04-06 09:50:00,62.21,62.33,62.09,62.26,95470.0,60.1259,60.2419,60.0099,60.1742,95470.0
2023-04-06 10:00:00,62.32,62.61,62.3,62.44,168800.0,60.2322,60.5125,60.2129,60.3482,168800.0
2023-04-06 10:10:00,62.44,62.56,62.42,62.42,86930.0,60.3482,60.4642,60.3289,60.3289,86930.0
2023-04-06 10:20:00,62.41,62.42,62.35,62.39,116950.0,60.3192,60.3289,60.2612,60.2999,116950.0
2023-04-06 10:30:00,62.39,62.46,62.34,62.39,142090.0,60.2999,60.3675,60.2515,60.2999,142090.0
2023-04-06 10:40:00,62.37,62.46,62.33,62.39,186660.0,60.2805,60.3675,60.2419,60.2999,186660.0
2023-04-06 10:50:00,62.39,62.43,62.35,62.41,95850.0,60.2999,60.3385,60.2612,60.3192,95850.0
2023-04-06 11:00:00,62.44,62.57,62.41,62.56,104340.0,60.3482,60.4738,60.3192,60.4642,104340.0
2023-04-06 11:10:00,62.57,62.58,62.51,62.52,69000.0,60.4738,60.4835,60.4158,60.4255,69000.0
2023-04-06 11:20:00,62.54,62.59,62.48,62.52,75010.0,60.4448,60.4932,60.3869,60.4255,75010.0
2023-04-06 11:30:00,62.5,62.56,62.47,62.55,101920.0,60.4062,60.4642,60.3772,60.4545,101920.0
2023-04-06 11:40:00,62.54,62.74,62.54,62.69,118290.0,60.4448,60.6381,60.4448,60.5898,118290.0
2023-04-06 11:50:00,62.68,62.7,62.64,62.7,87910.0,60.5802,60.5995,60.5415,60.5995,87910.0
2023-04-06 12:00:00,62.7,62.8,62.69,62.72,133550.0,60.5995,60.6961,60.5898,60.6188,133550.0
2023-04-06 12:10:00,62.7,62.74,62.66,62.68,55800.0,60.5995,60.6381,60.5608,60.5802,55800.0
2023-04-06 12:20:00,62.69,62.74,62.68,62.73,39590.0,60.5898,60.6381,60.5802,60.6285,39590.0
2023-04-06 12:30:00,62.75,62.84,62.7,62.7,88360.0,60.6478,60.7348,60.5995,60.5995,88360.0
2023-04-06 12:40:00,62.7,62.75,62.66,62.67,85220.0,60.5995,60.6478,60.5608,60.5705,85220.0
2023-04-06 12:50:00,62.65,62.67,62.58,62.6,62880.0,60.5512,60.5705,60.4835,60.5028,62880.0
2023-04-06 13:00:00,62.6,62.64,62.54,62.61,71970.0,60.5028,60.5415,60.4448,60.5125,71970.0
2023-04-06 13:10:00,62.62,62.67,62.61,62.63,94030.0,60.5222,60.5705,60.5125,60.5318,94030.0
2023-04-06 13:20:00,62.63,62.65,62.61,62.62,65020.0,60.5318,60.5512,60.5125,60.5222,65020.0
2023-04-06 13:30:00,62.62,62.7,62.56,62.7,80830.0,60.5222,60.5995,60.4642,60.5995,80830.0
2023-04-06 13:40:00,62.71,62.72,62.62,62.66,69090.0,60.6091,60.6188,60.5222,60.5608,69090.0
2023-04-06 13:50:00,62.67,62.7,62.58,62.61,69080.0,60.5705,60.5995,60.4835,60.5125,69080.0
2023-04-06 14:00:00,62.62,62.65,62.56,62.63,75670.0,60.5222,60.5512,60.4642,60.5318,75670.0
2023-04-06 14:10:00,62.63,62.64,62.56,62.56,67630.0,60.5318,60.5415,60.4642,60.4642,67630.0
2023-04-06 14:20:00,62.56,62.56,62.49,62.5,63540.0,60.4642,60.4642,60.3965,60.4062,63540.0
2023-04-06 14:30:00,62.52,62.53,62.48,62.48,106100.0,60.4255,60.4352,60.3869,60.3869,106100.0
2023-04-06 14:40:00,62.47,62.53,62.45,62.46,95850.0,60.3772,60.4352,60.3579,60.3675,95850.0
2023-04-06 14:50:00,62.47,62.49,62.39,62.4,57120.0,60.3772,60.3965,60.2999,60.3095,57120.0
2023-04-06 15:00:00,62.4,62.46,62.38,62.41,120480.0,60.3095,60.3675,60.2902,60.3192,120480.0
2023-04-06 15:10:00,62.38,62.42,62.29,62.31,128120.0,60.2902,60.3289,60.2032,60.2225,128120.0
2023-04-06 15:20:00,62.31,62.35,62.3,62.32,114190.0,60.2225,60.2612,60.2129,60.2322,114190.0
2023-04-06 15:30:00,62.34,62.38,62.31,62.31,165590.0,60.2515,60.2902,60.2225,60.2225,165590.0
2023-04-06 15:40:00,62.3,62.3,62.23,62.28,275900.0,60.2129,60.2129,60.1452,60.1936,275900.0
2023-04-06 15:50:00,62.26,62.31,62.18,62.26,622560.0,60.1742,60.2225,60.0969,60.1742,622560.0
2023-04-10 09:30:00,61.78,61.88,61.65,61.76,391040.0,59.7103,59.807,59.5847,59.691,391040.0
2023-04-10 09:40:00,61.78,62.05,61.72,61.75,251010.0,59.7103,59.9713,59.6523,59.6813,251010.0
2023-04-10 09:50:00,61.74,61.94,61.69,61.88,141030.0,59.6716,59.8649,59.6233,59.807,141030.0
2023-04-10 10:00:00,61.89,62.02,61.89,61.96,183270.0,59.8166,59.9423,59.8166,59.8843,183270.0
2023-04-10 10:10:00,61.96,62.2,61.92,62.15,153930.0,59.8843,60.1162,59.8456,60.0679,153930.0
2023-04-10 10:20:00,62.14,62.14,62.01,62.07,110630.0,60.0582,60.0582,59.9326,59.9906,110630.0
2023-04-10 10:30:00,62.09,62.33,62.09,62.33,187810.0,60.0099,60.2419,60.0099,60.2419,187810.0
2023-04-10 10:40:00,62.35,62.45,62.3,62.4,185320.0,60.2612,60.3579,60.2129,60.3095,185320.0
2023-04-10 10:50:00,62.39,62.4,62.19,62.19,95740.0,60.2999,60.3095,60.1066,60.1066,95740.0
2023-04-10 11:00:00,62.2,62.39,62.2,62.39,119930.0,60.1162,60.2999,60.1162,60.2999,119930.0
2023-04-10 11:10:00,62.42,62.53,62.42,62.42,168970.0,60.3289,60.4352,60.3289,60.3289,168970.0
2023-04-10 11:20:00,62.43,62.57,62.43,62.57,73160.0,60.3385,60.4738,60.3385,60.4738,73160.0
2023-04-10 11:30:00,62.57,62.57,62.45,62.5,62830.0,60.4738,60.4738,60.3579,60.4062,62830.0
2023-04-10 11:40:00,62.48,62.55,62.48,62.5,99930.0,60.3869,60.4545,60.3869,60.4062,99930.0
2023-04-10 11:50:00,62.48,62.53,62.38,62.43,136190.0,60.3869,60.4352,60.2902,60.3385,136190.0
2023-04-10 12:00:00,62.43,62.43,62.32,62.37,67570.0,60.3385,60.3385,60.2322,60.2805,67570.0
2023-04-10 12:10:00,62.41,62.41,62.3,62.4,90370.0,60.3192,60.3192,60.2129,60.3095,90370.0
2023-04-10 12:20:00,62.39,62.5,62.38,62.49,76850.0,60.2999,60.4062,60.2902,60.3965,76850.0
2023-04-10 12:30:00,62.49,62.66,62.49,62.64,137950.0,60.3965,60.5608,60.3965,60.5415,137950.0
2023-04-10 12:40:00,62.61,62.73,62.59,62.73,93260.0,60.5125,60.6285,60.4932,60.6285,93260.0
2023-04-10 12:50:00,62.78,62.78,62.63,62.65,66220.0,60.6768,60.6768,60.5318,60.5512,66220.0
2023-04-10 13:00:00,62.66,62.69,62.6,62.64,56770.0,60.5608,60.5898,60.5028,60.5415,56770.0
2023-04-10 13:10:00,62.64,62.69,62.62,62.63,48820.0,60.5415,60.5898,60.5222,60.5318,48820.0
2023-04-10 13:20:00,62.61,62.65,62.56,62.61,77070.0,60.5125,60.5512,60.4642,60.5125,77070.0
2023-04-10 13:30:00,62.63,62.65,62.56,62.57,106310.0,60.5318,60.5512,60.4642,60.4738,106310.0
2023-04-10 13:40:00,62.56,62.62,62.5,62.62,78770.0,60.4642,60.5222,60.4062,60.5222,78770.0
2023-04-10 13:50:00,62.58,62.6,62.51,62.55,44690.0,60.4835,60.5028,60.4158,60.4545,44690.0
2023-04-10 14:00:00,62.53,62.64,62.53,62.56,70690.0,60.4352,60.5415,60.4352,60.4642,70690.0
2023-04-10 14:10:00,62.56,62.66,62.55,62.64,86620.0,60.4642,60.5608,60.4545,60.5415,86620.0
2023-04-10 14:20:00,62.62,62.65,62.54,62.56,58780.0,60.5222,60.5512,60.4448,60.4642,58780.0
2023-04-10 14:30:00,62.56,62.61,62.55,62.58,100950.0,60.4642,60.5125,60.4545,60.4835,100950.0
2023-04-10 14:40:00,62.58,62.62,62.55,62.59,84210.0,60.4835,60.5222,60.4545,60.4932,84210.0
2023-04-10 14:50:00,62.6,62.73,62.58,62.72,77250.0,60.5028,60.6285,60.4835,60.6188,77250.0
2023-04-10 15:00:00,62.72,62.75,62.67,62.73,113320.0,60.6188,60.6478,60.5705,60.6285,113320.0
2023-04-10 15:10:00,62.75,62.75,62.68,62.71,136660.0,60.6478,60.6478,60.5802,60.6091,136660.0
2023-04-10 15:20:00,62.72,62.76,62.66,62.68,135010.0,60.6188,60.6575,60.5608,60.5802,135010.0
2023-04-10 15:30:00,62.68,62.73,62.67,62.71,135460.0,60.5802,60.6285,60.5705,60.6091,135460.0
2023-04-10 15:40:00,62.7,62.79,62.7,62.75,136280.0,60.5995,60.6865,60.5995,60.6478,136280.0
2023-04-10 15:50:00,62.76,62.76,62.6,62.74,613510.0,60.6575,60.6575,60.5028,60.6381,613510.0
2023-04-11 09:30:00,62.97,63.09,62.78,62.87,416590.0,60.8604,60.9764,60.6768,60.7638,416590.0
2023-04-11 09:40:00,62.88,62.91,62.75,62.78,289220.0,60.7735,60.8024,60.6478,60.6768,289220.0
2023-04-11 09:50:00,62.75,62.75,62.59,62.62,204010.0,60.6478,60.6478,60.4932,60.5222,204010.0
2023-04-11 10:00:00,62.67,62.67,62.52,62.52,251070.0,60.5705,60.5705,60.4255,60.4255,251070.0
2023-04-11 10:10:00,62.52,62.54,62.35,62.41,188330.0,60.4255,60.4448,60.2612,60.3192,188330.0
2023-04-11 10:20:00,62.41,62.56,62.41,62.46,217300.0,60.3192,60.4642,60.3192,60.3675,217300.0
2023-04-11 10:30:00,62.47,62.53,62.33,62.44,139900.0,60.3772,60.4352,60.2419,60.3482,139900.0
2023-04-11 10:40:00,62.44,62.5,62.34,62.48,67890.0,60.3482,60.4062,60.2515,60.3869,67890.0
2023-04-11 10:50:00,62.49,62.53,62.36,62.39,75960.0,60.3965,60.4352,60.2709,60.2999,75960.0
2023-04-11 11:00:00,62.38,62.48,62.37,62.41,192470.0,60.2902,60.3869,60.2805,60.3192,192470.0
2023-04-11 11:10:00,62.42,62.53,62.38,62.51,107620.0,60.3289,60.4352,60.2902,60.4158,107620.0
2023-04-11 11:20:00,62.53,62.53,62.4,62.4,96110.0,60.4352,60.4352,60.3095,60.3095,96110.0
2023-04-11 11:30:00,62.41,62.42,62.33,62.42,63770.0,60.3192,60.3289,60.2419,60.3289,63770.0
2023-04-11 11:40:00,62.42,62.55,62.41,62.54,343090.0,60.3289,60.4545,60.3192,60.4448,343090.0
2023-04-11 11:50:00,62.54,62.55,62.45,62.49,121840.0,60.4448,60.4545,60.3579,60.3965,121840.0
2023-04-11 12:00:00,62.5,62.5,62.43,62.47,38580.0,60.4062,60.4062,60.3385,60.3772,38580.0
2023-04-11 12:10:00,62.46,62.55,62.4,62.41,118350.0,60.3675,60.4545,60.3095,60.3192,118350.0
2023-04-11 12:20:00,62.45,62.46,62.37,62.41,76890.0,60.3579,60.3675,60.2805,60.3192,76890.0
2023-04-11 12:30:00,62.41,62.42,62.29,62.3,104120.0,60.3192,60.3289,60.2032,60.2129,104120.0
2023-04-11 12:40:00,62.32,62.35,62.28,62.31,67420.0,60.2322,60.2612,60.1936,60.2225,67420.0
2023-04-11 12:50:00,62.31,62.33,62.26,62.26,106630.0,60.2225,60.2419,60.1742,60.1742,106630.0
2023-04-11 13:00:00,62.28,62.32,62.27,62.3,98270.0,60.1936,60.2322,60.1839,60.2129,98270.0
2023-04-11 13:10:00,62.27,62.4,62.27,62.35,121190.0,60.1839,60.3095,60.1839,60.2612,121190.0
2023-04-11 13:20:00,62.37,62.4,62.33,62.38,109260.0,60.2805,60.3095,60.2419,60.2902,109260.0
2023-04-11 13:30:00,62.37,62.42,62.35,62.37,140310.0,60.2805,60.3289,60.2612,60.2805,140310.0
2023-04-11 13:40:00,62.36,62.39,62.32,62.32,107900.0,60.2709,60.2999,60.2322,60.2322,107900.0
2023-04-11 13:50:00,62.33,62.4,62.28,62.39,95110.0,60.2419,60.3095,60.1936,60.2999,95110.0
2023-04-11 14:00:00,62.4,62.44,62.36,62.43,80460.0,60.3095,60.3482,60.2709,60.3385,80460.0
2023-04-11 14:10:00,62.42,62.54,62.4,62.54,108560.0,60.3289,60.4448,60.3095,60.4448,108560.0
2023-04-11 14:20:00,62.52,62.58,62.5,62.55,113530.0,60.4255,60.4835,60.4062,60.4545,113530.0
2023-04-11 14:30:00,62.56,62.63,62.55,62.62,82130.0,60.4642,60.5318,60.4545,60.5222,82130.0
2023-04-11 14:40:00,62.63,62.64,62.55,62.58,546060.0,60.5318,60.5415,60.4545,60.4835,546060.0
2023-04-11 14:50:00,62.55,62.56,62.49,62.56,80210.0,60.4545,60.4642,60.3965,60.4642,80210.0
2023-04-11 15:00:00,62.54,62.6,62.5,62.55,220170.0,60.4448,60.5028,60.4062,60.4545,220170.0
2023-04-11 15:10:00,62.58,62.64,62.57,62.6,346610.0,60.4835,60.5415,60.4738,60.5028,346610.0
2023-04-11 15:20:00,62.58,62.63,62.58,62.59,114180.0,60.4835,60.5318,60.4835,60.4932,114180.0
2023-04-11 15:30:00,62.59,62.61,62.41,62.41,128470.0,60.4932,60.5125,60.3192,60.3192,128470.0
2023-04-11 15:40:00,62.44,62.46,62.29,62.35,211120.0,60.3482,60.3675,60.2032,60.2612,211120.0
2023-04-11 15:50:00,62.37,62.37,62.08,62.17,1102540.0,60.2805,60.2805,60.0003,60.0872,1102540.0
2023-04-12 09:30:00,62.73,62.75,62.39,62.39,328760.0,60.6285,60.6478,60.2999,60.2999,328760.0
2023-04-12 09:40:00,62.46,62.5,61.85,61.94,187800.0,60.3675,60.4062,59.778,59.8649,187800.0
2023-04-12 09:50:00,61.97,62.15,61.81,62.11,122670.0,59.8939,60.0679,59.7393,60.0292,122670.0
2023-04-12 10:00:00,62.14,62.27,61.94,62.18,121110.0,60.0582,60.1839,59.8649,60.0969,121110.0
2023-04-12 10:10:00,62.22,62.27,62.15,62.15,99880.0,60.1356,60.1839,60.0679,60.0679,99880.0
2023-04-12 10:20:00,62.18,62.45,62.18,62.44,212360.0,60.0969,60.3579,60.0969,60.3482,212360.0
2023-04-12 10:30:00,62.44,62.47,62.16,62.21,137680.0,60.3482,60.3772,60.0776,60.1259,137680.0
2023-04-12 10:40:00,62.22,62.45,62.22,62.45,49190.0,60.1356,60.3579,60.1356,60.3579,49190.0
2023-04-12 10:50:00,62.41,62.44,62.05,62.13,102080.0,60.3192,60.3482,59.9713,60.0486,102080.0
2023-04-12 11:00:00,62.06,62.11,61.91,62.0,130880.0,59.9809,60.0292,59.8359,59.9229,130880.0
2023-04-12 11:10:00,61.99,62.04,61.92,62.03,121570.0,59.9133,59.9616,59.8456,59.9519,121570.0
2023-04-12 11:20:00,62.03,62.14,62.03,62.08,57130.0,59.9519,60.0582,59.9519,60.0003,57130.0
2023-04-12 11:30:00,62.08,62.16,62.08,62.1,43170.0,60.0003,60.0776,60.0003,60.0196,43170.0
2023-04-12 11:40:00,62.14,62.27,62.12,62.24,78940.0,60.0582,60.1839,60.0389,60.1549,78940.0
2023-04-12 11:50:00,62.25,62.32,62.21,62.29,64840.0,60.1646,60.2322,60.1259,60.2032,64840.0
2023-04-12 12:00:00,62.26,62.35,62.25,62.31,97860.0,60.1742,60.2612,60.1646,60.2225,97860.0
2023-04-12 12:10:00,62.3,62.36,62.29,62.31,93190.0,60.2129,60.2709,60.2032,60.2225,93190.0
2023-04-12 12:20:00,62.31,62.38,62.28,62.28,54570.0,60.2225,60.2902,60.1936,60.1936,54570.0
2023-04-12 12:30:00,62.32,62.32,62.25,62.31,19000.0,60.2322,60.2322,60.1646,60.2225,19000.0
2023-04-12 12:40:00,62.3,62.34,62.23,62.23,56460.0,60.2129,60.2515,60.1452,60.1452,56460.0
2023-04-12 12:50:00,62.23,62.33,62.22,62.31,30370.0,60.1452,60.2419,60.1356,60.2225,30370.0
2023-04-12 13:00:00,62.3,62.32,62.23,62.26,61520.0,60.2129,60.2322,60.1452,60.1742,61520.0
2023-04-12 13:10:00,62.29,62.39,62.27,62.31,63660.0,60.2032,60.2999,60.1839,60.2225,63660.0
2023-04-12 13:20:00,62.31,62.34,62.22,62.27,55340.0,60.2225,60.2515,60.1356,60.1839,55340.0
2023-04-12 13:30:00,62.29,62.32,62.22,62.22,51220.0,60.2032,60.2322,60.1356,60.1356,51220.0
2023-04-12 13:40:00,62.22,62.25,62.17,62.2,42070.0,60.1356,60.1646,60.0872,60.1162,42070.0
2023-04-12 13:50:00,62.23,62.27,62.21,62.26,30440.0,60.1452,60.1839,60.1259,60.1742,30440.0
2023-04-12 14:00:00,62.25,62.3,62.13,62.13,74410.0,60.1646,60.2129,60.0486,60.0486,74410.0
2023-04-12 14:10:00,62.14,62.28,62.1,62.24,81870.0,60.0582,60.1936,60.0196,60.1549,81870.0
2023-04-12 14:20:00,62.26,62.27,61.92,61.94,73990.0,60.1742,60.1839,59.8456,59.8649,73990.0
2023-04-12 14:30:00,61.98,61.98,61.85,61.89,113980.0,59.9036,59.9036,59.778,59.8166,113980.0
2023-04-12 14:40:00,61.88,61.98,61.78,61.79,95450.0,59.807,59.9036,59.7103,59.72,95450.0
2023-04-12 14:50:00,61.8,61.9,61.78,61.86,81820.0,59.7296,59.8263,59.7103,59.7876,81820.0
2023-04-12 15:00:00,61.85,61.89,61.78,61.81,89450.0,59.778,59.8166,59.7103,59.7393,89450.0
2023-04-12 15:10:00,61.81,61.81,61.67,61.71,111180.0,59.7393,59.7393,59.604,59.6426,111180.0
2023-04-12 15:20:00,61.72,61.75,61.63,61.64,98630.0,59.6523,59.6813,59.5653,59.575,98630.0
2023-04-12 15:30:00,61.66,61.87,61.65,61.86,183280.0,59.5943,59.7973,59.5847,59.7876,183280.0
2023-04-12 15:40:00,61.87,61.9,61.76,61.8,189680.0,59.7973,59.8263,59.691,59.7296,189680.0
2023-04-12 15:50:00,61.77,61.83,61.63,61.68,1122130.0,59.7006,59.7586,59.5653,59.6137,1122130.0
2023-04-13 09:30:00,61.96,62.16,61.75,62.08,408960.0,59.8843,60.0776,59.6813,60.0003,408960.0
2023-04-13 09:40:00,62.06,62.06,61.75,61.8,133790.0,59.9809,59.9809,59.6813,59.7296,133790.0
2023-04-13 09:50:00,61.83,61.94,61.71,61.9,118120.0,59.7586,59.8649,59.6426,59.8263,118120.0
2023-04-13 10:00:00,61.9,62.08,61.87,62.03,81350.0,59.8263,60.0003,59.7973,59.9519,81350.0
2023-04-13 10:10:00,62.02,62.23,61.99,62.23,116550.0,59.9423,60.1452,59.9133,60.1452,116550.0
2023-04-13 10:20:00,62.23,62.32,62.18,62.31,132490.0,60.1452,60.2322,60.0969,60.2225,132490.0
2023-04-13 10:30:00,62.29,62.35,62.17,62.31,161770.0,60.2032,60.2612,60.0872,60.2225,161770.0
2023-04-13 10:40:00,62.29,62.34,62.23,62.34,67900.0,60.2032,60.2515,60.1452,60.2515,67900.0
2023-04-13 10:50:00,62.34,62.35,62.18,62.2,91870.0,60.2515,60.2612,60.0969,60.1162,91870.0
2023-04-13 11:00:00,62.23,62.39,62.23,62.38,142490.0,60.1452,60.2999,60.1452,60.2902,142490.0
2023-04-13 11:10:00,62.38,62.39,62.31,62.35,109800.0,60.2902,60.2999,60.2225,60.2612,109800.0
2023-04-13 11:20:00,62.35,62.37,62.31,62.34,57110.0,60.2612,60.2805,60.2225,60.2515,57110.0
2023-04-13 11:30:00,62.36,62.45,62.33,62.37,82600.0,60.2709,60.3579,60.2419,60.2805,82600.0
2023-04-13 11:40:00,62.38,62.47,62.37,62.37,65630.0,60.2902,60.3772,60.2805,60.2805,65630.0
2023-04-13 11:50:00,62.36,62.5,62.31,62.5,83320.0,60.2709,60.4062,60.2225,60.4062,83320.0
2023-04-13 12:00:00,62.51,62.55,62.48,62.51,149400.0,60.4158,60.4545,60.3869,60.4158,149400.0
2023-04-13 12:10:00,62.5,62.52,62.42,62.47,106770.0,60.4062,60.4255,60.3289,60.3772,106770.0
2023-04-13 12:20:00,62.47,62.52,62.44,62.49,87490.0,60.3772,60.4255,60.3482,60.3965,87490.0
2023-04-13 12:30:00,62.49,62.5,62.44,62.44,65530.0,60.3965,60.4062,60.3482,60.3482,65530.0
2023-04-13 12:40:00,62.44,62.44,62.35,62.4,93140.0,60.3482,60.3482,60.2612,60.3095,93140.0
2023-04-13 12:50:00,62.37,62.4,62.32,62.38,57920.0,60.2805,60.3095,60.2322,60.2902,57920.0
2023-04-13 13:00:00,62.4,62.42,62.32,62.42,54660.0,60.3095,60.3289,60.2322,60.3289,54660.0
2023-04-13 13:10:00,62.42,62.5,62.41,62.49,60510.0,60.3289,60.4062,60.3192,60.3965,60510.0
2023-04-13 13:20:00,62.5,62.51,62.47,62.5,34050.0,60.4062,60.4158,60.3772,60.4062,34050.0
2023-04-13 13:30:00,62.5,62.55,62.45,62.53,64720.0,60.4062,60.4545,60.3579,60.4352,64720.0
2023-04-13 13:40:00,62.54,62.57,62.49,62.52,228870.0,60.4448,60.4738,60.3965,60.4255,228870.0
2023-04-13 13:50:00,62.54,62.55,62.48,62.49,105180.0,60.4448,60.4545,60.3869,60.3965,105180.0
2023-04-13 14:00:00,62.49,62.5,62.45,62.46,189300.0,60.3965,60.4062,60.3579,60.3675,189300.0
2023-04-13 14:10:00,62.47,62.56,62.44,62.55,127280.0,60.3772,60.4642,60.3482,60.4545,127280.0
2023-04-13 14:20:00,62.54,62.6,62.47,62.5,208310.0,60.4448,60.5028,60.3772,60.4062,208310.0
2023-04-13 14:30:00,62.48,62.54,62.47,62.52,179680.0,60.3869,60.4448,60.3772,60.4255,179680.0
2023-04-13 14:40:00,62.51,62.6,62.5,62.57,183420.0,60.4158,60.5028,60.4062,60.4738,183420.0
2023-04-13 14:50:00,62.58,62.62,62.51,62.54,283550.0,60.4835,60.5222,60.4158,60.4448,283550.0
2023-04-13 15:00:00,62.54,62.56,62.5,62.54,286260.0,60.4448,60.4642,60.4062,60.4448,286260.0
2023-04-13 15:10:00,62.53,62.58,62.5,62.58,175810.0,60.4352,60.4835,60.4062,60.4835,175810.0
2023-04-13 15:20:00,62.57,62.65,62.52,62.57,345260.0,60.4738,60.5512,60.4255,60.4738,345260.0
2023-04-13 15:30:00,62.56,62.56,62.48,62.52,330910.0,60.4642,60.4642,60.3869,60.4255,330910.0
2023-04-13 15:40:00,62.5,62.56,62.43,62.46,459800.0,60.4062,60.4642,60.3385,60.3675,459800.0
2023-04-13 15:50:00,62.45,62.45,62.33,62.42,1024680.0,60.3579,60.3579,60.2419,60.3289,1024680.0
2023-04-14 09:30:00,62.05,62.58,62.05,62.58,324370.0,59.9713,60.4835,59.9713,60.4835,324370.0
2023-04-14 09:40:00,62.59,62.77,62.46,62.74,220760.0,60.4932,60.6671,60.3675,60.6381,220760.0
2023-04-14 09:50:00,62.77,62.8,62.64,62.71,156890.0,60.6671,60.6961,60.5415,60.6091,156890.0
2023-04-14 10:00:00,62.69,62.72,62.43,62.51,299290.0,60.5898,60.6188,60.3385,60.4158,299290.0
2023-04-14 10:10:00,62.54,62.6,62.3,62.3,100500.0,60.4448,60.5028,60.2129,60.2129,100500.0
2023-04-14 10:20:00,62.3,62.37,62.09,62.12,148120.0,60.2129,60.2805,60.0099,60.0389,148120.0
2023-04-14 10:30:00,62.13,62.2,61.97,62.01,205050.0,60.0486,60.1162,59.8939,59.9326,205050.0
2023-04-14 10:40:00,62.02,62.04,61.86,62.0,231160.0,59.9423,59.9616,59.7876,59.9229,231160.0
2023-04-14 10:50:00,62.0,62.02,61.83,61.96,150170.0,59.9229,59.9423,59.7586,59.8843,150170.0
2023-04-14 11:00:00,61.96,61.99,61.85,61.95,144340.0,59.8843,59.9133,59.778,59.8746,144340.0
2023-04-14 11:10:00,61.97,62.13,61.97,62.09,314050.0,59.8939,60.0486,59.8939,60.0099,314050.0
2023-04-14 11:20:00,62.12,62.14,61.93,61.96,120370.0,60.0389,60.0582,59.8553,59.8843,120370.0
2023-04-14 11:30:00,61.96,61.97,61.8,61.8,130320.0,59.8843,59.8939,59.7296,59.7296,130320.0
2023-04-14 11:40:00,61.81,61.88,61.79,61.81,113150.0,59.7393,59.807,59.72,59.7393,113150.0
2023-04-14 11:50:00,61.81,61.89,61.8,61.84,127850.0,59.7393,59.8166,59.7296,59.7683,127850.0
2023-04-14 12:00:00,61.81,61.85,61.67,61.77,139200.0,59.7393,59.778,59.604,59.7006,139200.0
2023-04-14 12:10:00,61.77,61.86,61.74,61.85,107890.0,59.7006,59.7876,59.6716,59.778,107890.0
2023-04-14 12:20:00,61.82,61.89,61.79,61.82,67360.0,59.749,59.8166,59.72,59.749,67360.0
2023-04-14 12:30:00,61.82,61.82,61.69,61.71,108280.0,59.749,59.749,59.6233,59.6426,108280.0
2023-04-14 12:40:00,61.71,61.72,61.56,61.62,107400.0,59.6426,59.6523,59.4977,59.5557,107400.0
2023-04-14 12:50:00,61.61,61.62,61.56,61.61,73480.0,59.546,59.5557,59.4977,59.546,73480.0
2023-04-14 13:00:00,61.6,61.7,61.59,61.69,214260.0,59.5363,59.633,59.5267,59.6233,214260.0
2023-04-14 13:10:00,61.7,61.77,61.69,61.75,80010.0,59.633,59.7006,59.6233,59.6813,80010.0
2023-04-14 13:20:00,61.73,61.75,61.61,61.61,107580.0,59.662,59.6813,59.546,59.546,107580.0
2023-04-14 13:30:00,61.6,61.6,61.52,61.58,108430.0,59.5363,59.5363,59.459,59.517,108430.0
2023-04-14 13:40:00,61.6,61.68,61.56,61.62,131410.0,59.5363,59.6137,59.4977,59.5557,131410.0
2023-04-14 13:50:00,61.63,61.74,61.61,61.72,188730.0,59.5653,59.6716,59.546,59.6523,188730.0
2023-04-14 14:00:00,61.73,61.88,61.7,61.88,152850.0,59.662,59.807,59.633,59.807,152850.0
2023-04-14 14:10:00,61.9,62.11,61.9,62.03,211170.0,59.8263,60.0292,59.8263,59.9519,211170.0
2023-04-14 14:20:00,62.03,62.16,62.02,62.16,85320.0,59.9519,60.0776,59.9423,60.0776,85320.0
2023-04-14 14:30:00,62.15,62.2,62.06,62.07,215610.0,60.0679,60.1162,59.9809,59.9906,215610.0
2023-04-14 14:40:00,62.07,62.09,61.98,62.04,149280.0,59.9906,60.0099,59.9036,59.9616,149280.0
2023-04-14 14:50:00,62.01,62.03,61.92,62.01,103970.0,59.9326,59.9519,59.8456,59.9326,103970.0
2023-04-14 15:00:00,62.01,62.01,61.92,61.94,102410.0,59.9326,59.9326,59.8456,59.8649,102410.0
2023-04-14 15:10:00,61.92,61.94,61.71,61.8,150060.0,59.8456,59.8649,59.6426,59.7296,150060.0
2023-04-14 15:20:00,61.81,61.99,61.77,61.97,177790.0,59.7393,59.9133,59.7006,59.8939,177790.0
2023-04-14 15:30:00,61.97,61.97,61.87,61.9,224260.0,59.8939,59.8939,59.7973,59.8263,224260.0
2023-04-14 15:40:00,61.91,62.04,61.9,62.03,319090.0,59.8359,59.9616,59.8263,59.9519,319090.0
2023-04-14 15:50:00,62.02,62.02,61.87,61.95,1115950.0,59.9423,59.9423,59.7973,59.8746,1115950.0
2023-04-17 09:30:00,61.84,62.28,61.78,62.28,249190.0,59.7683,60.1936,59.7103,60.1936,249190.0
2023-04-17 09:40:00,62.24,62.3,62.02,62.09,122580.0,60.1549,60.2129,59.9423,60.0099,122580.0
2023-04-17 09:50:00,62.04,62.11,61.96,62.09,247180.0,59.9616,60.0292,59.8843,60.0099,247180.0
2023-04-17 10:00:00,62.08,62.18,61.99,62.11,90450.0,60.0003,60.0969,59.9133,60.0292,90450.0
2023-04-17 10:10:00,62.06,62.24,62.05,62.19,91090.0,59.9809,60.1549,59.9713,60.1066,91090.0
2023-04-17 10:20:00,62.2,62.27,62.2,62.2,80870.0,60.1162,60.1839,60.1162,60.1162,80870.0
2023-04-17 10:30:00,62.2,62.29,62.13,62.14,124890.0,60.1162,60.2032,60.0486,60.0582,124890.0
2023-04-17 10:40:00,62.16,62.26,62.1,62.23,77820.0,60.0776,60.1742,60.0196,60.1452,77820.0
2023-04-17 10:50:00,62.23,62.3,62.17,62.3,96640.0,60.1452,60.2129,60.0872,60.2129,96640.0
2023-04-17 11:00:00,62.33,62.37,62.22,62.37,55320.0,60.2419,60.2805,60.1356,60.2805,55320.0
2023-04-17 11:10:00,62.38,62.38,62.25,62.26,122730.0,60.2902,60.2902,60.1646,60.1742,122730.0
2023-04-17 11:20:00,62.26,62.39,62.23,62.3,98690.0,60.1742,60.2999,60.1452,60.2129,98690.0
2023-04-17 11:30:00,62.26,62.27,62.16,62.21,69300.0,60.1742,60.1839,60.0776,60.1259,69300.0
2023-04-17 11:40:00,62.24,62.24,62.15,62.22,65580.0,60.1549,60.1549,60.0679,60.1356,65580.0
2023-04-17 11:50:00,62.24,62.27,62.19,62.22,75230.0,60.1549,60.1839,60.1066,60.1356,75230.0
2023-04-17 12:00:00,62.19,62.23,62.15,62.18,64340.0,60.1066,60.1452,60.0679,60.0969,64340.0
2023-04-17 12:10:00,62.16,62.21,62.15,62.18,104090.0,60.0776,60.1259,60.0679,60.0969,104090.0
2023-04-17 12:20:00,62.18,62.26,62.12,62.21,89560.0,60.0969,60.1742,60.0389,60.1259,89560.0
2023-04-17 12:30:00,62.24,62.29,62.18,62.26,64310.0,60.1549,60.2032,60.0969,60.1742,64310.0
2023-04-17 12:40:00,62.3,62.35,62.26,62.35,65410.0,60.2129,60.2612,60.1742,60.2612,65410.0
2023-04-17 12:50:00,62.33,62.41,62.31,62.41,143170.0,60.2419,60.3192,60.2225,60.3192,143170.0
2023-04-17 13:00:00,62.42,62.46,62.36,62.39,116000.0,60.3289,60.3675,60.2709,60.2999,116000.0
2023-04-17 13:10:00,62.41,62.51,62.4,62.47,114840.0,60.3192,60.4158,60.3095,60.3772,114840.0
2023-04-17 13:20:00,62.47,62.57,62.47,62.57,166340.0,60.3772,60.4738,60.3772,60.4738,166340.0
2023-04-17 13:30:00,62.58,62.58,62.45,62.54,90970.0,60.4835,60.4835,60.3579,60.4448,90970.0
2023-04-17 13:40:00,62.53,62.53,62.46,62.49,61940.0,60.4352,60.4352,60.3675,60.3965,61940.0
2023-04-17 13:50:00,62.46,62.49,62.42,62.48,275170.0,60.3675,60.3965,60.3289,60.3869,275170.0
2023-04-17 14:00:00,62.47,62.48,62.33,62.36,136990.0,60.3772,60.3869,60.2419,60.2709,136990.0
2023-04-17 14:10:00,62.36,62.37,62.29,62.31,173400.0,60.2709,60.2805,60.2032,60.2225,173400.0
2023-04-17 14:20:00,62.32,62.37,62.3,62.36,73030.0,60.2322,60.2805,60.2129,60.2709,73030.0
2023-04-17 14:30:00,62.34,62.4,62.34,62.4,64300.0,60.2515,60.3095,60.2515,60.3095,64300.0
2023-04-17 14:40:00,62.4,62.46,62.4,62.46,110440.0,60.3095,60.3675,60.3095,60.3675,110440.0
2023-04-17 14:50:00,62.46,62.51,62.43,62.49,105560.0,60.3675,60.4158,60.3385,60.3965,105560.0
2023-04-17 15:00:00,62.5,62.62,62.5,62.59,237800.0,60.4062,60.5222,60.4062,60.4932,237800.0
2023-04-17 15:10:00,62.6,62.77,62.57,62.76,306510.0,60.5028,60.6671,60.4738,60.6575,306510.0
2023-04-17 15:20:00,62.75,62.83,62.74,62.83,145230.0,60.6478,60.7251,60.6381,60.7251,145230.0
2023-04-17 15:30:00,62.82,62.82,62.64,62.68,164760.0,60.7155,60.7155,60.5415,60.5802,164760.0
2023-04-17 15:40:00,62.68,62.72,62.64,62.64,222010.0,60.5802,60.6188,60.5415,60.5415,222010.0
2023-04-17 15:50:00,62.66,62.77,62.64,62.75,550490.0,60.5608,60.6671,60.5415,60.6478,550490.0
2023-04-18 09:30:00,63.09,63.55,63.03,63.45,343320.0,60.9764,61.421,60.9184,61.3244,343320.0
2023-04-18 09:40:00,63.44,63.51,63.37,63.38,196860.0,61.3147,61.3823,61.247,61.2567,196860.0
2023-04-18 09:50:00,63.36,63.4,63.07,63.1,217150.0,61.2374,61.276,60.9571,60.9861,217150.0
2023-04-18 10:00:00,63.09,63.16,62.94,63.14,90210.0,60.9764,61.0441,60.8314,61.0247,90210.0
2023-04-18 10:10:00,63.15,63.16,62.97,63.13,205860.0,61.0344,61.0441,60.8604,61.0151,205860.0
2023-04-18 10:20:00,63.11,63.13,62.92,63.01,87700.0,60.9957,61.0151,60.8121,60.8991,87700.0
2023-04-18 10:30:00,62.97,63.0,62.9,63.0,184340.0,60.8604,60.8894,60.7928,60.8894,184340.0
2023-04-18 10:40:00,63.02,63.11,62.93,62.98,59690.0,60.9088,60.9957,60.8218,60.8701,59690.0
2023-04-18 10:50:00,62.98,63.1,62.94,63.06,82920.0,60.8701,60.9861,60.8314,60.9474,82920.0
2023-04-18 11:00:00,63.07,63.11,63.02,63.09,67110.0,60.9571,60.9957,60.9088,60.9764,67110.0
2023-04-18 11:10:00,63.1,63.14,63.03,63.06,119410.0,60.9861,61.0247,60.9184,60.9474,119410.0
2023-04-18 11:20:00,63.04,63.08,62.96,63.07,164620.0,60.9281,60.9668,60.8508,60.9571,164620.0
2023-04-18 11:30:00,63.06,63.1,62.85,62.86,159710.0,60.9474,60.9861,60.7445,60.7541,159710.0
2023-04-18 11:40:00,62.85,62.97,62.85,62.95,82580.0,60.7445,60.8604,60.7445,60.8411,82580.0
2023-04-18 11:50:00,62.94,62.96,62.87,62.89,49590.0,60.8314,60.8508,60.7638,60.7831,49590.0
2023-04-18 12:00:00,62.88,63.02,62.87,62.99,176760.0,60.7735,60.9088,60.7638,60.8798,176760.0
2023-04-18 12:10:00,62.98,63.07,62.97,62.99,318310.0,60.8701,60.9571,60.8604,60.8798,318310.0
2023-04-18 12:20:00,63.03,63.05,62.98,62.99,157020.0,60.9184,60.9378,60.8701,60.8798,157020.0
2023-04-18 12:30:00,63.01,63.01,62.91,62.92,100060.0,60.8991,60.8991,60.8024,60.8121,100060.0
2023-04-18 12:40:00,62.93,62.98,62.93,62.98,118480.0,60.8218,60.8701,60.8218,60.8701,118480.0
2023-04-18 12:50:00,62.99,63.07,62.94,62.97,150100.0,60.8798,60.9571,60.8314,60.8604,150100.0
2023-04-18 13:00:00,62.94,63.03,62.94,63.01,58080.0,60.8314,60.9184,60.8314,60.8991,58080.0
2023-04-18 13:10:00,63.0,63.01,62.96,62.99,74540.0,60.8894,60.8991,60.8508,60.8798,74540.0
2023-04-18 13:20:00,62.97,62.99,62.93,62.95,57990.0,60.8604,60.8798,60.8218,60.8411,57990.0
2023-04-18 13:30:00,62.95,63.02,62.95,63.0,82360.0,60.8411,60.9088,60.8411,60.8894,82360.0
2023-04-18 13:40:00,62.98,63.02,62.96,63.0,77370.0,60.8701,60.9088,60.8508,60.8894,77370.0
2023-04-18 13:50:00,62.99,63.01,62.9,62.9,50680.0,60.8798,60.8991,60.7928,60.7928,50680.0
2023-04-18 14:00:00,62.93,62.95,62.88,62.9,101920.0,60.8218,60.8411,60.7735,60.7928,101920.0
2023-04-18 14:10:00,62.91,63.01,62.9,62.95,82130.0,60.8024,60.8991,60.7928,60.8411,82130.0
2023-04-18 14:20:00,62.94,63.01,62.92,62.99,31260.0,60.8314,60.8991,60.8121,60.8798,31260.0
2023-04-18 14:30:00,62.99,63.02,62.93,63.01,346840.0,60.8798,60.9088,60.8218,60.8991,346840.0
2023-04-18 14:40:00,62.99,63.0,62.71,62.81,82010.0,60.8798,60.8894,60.6091,60.7058,82010.0
2023-04-18 14:50:00,62.8,62.86,62.77,62.86,35680.0,60.6961,60.7541,60.6671,60.7541,35680.0
2023-04-18 15:00:00,62.88,62.97,62.85,62.9,143210.0,60.7735,60.8604,60.7445,60.7928,143210.0
2023-04-18 15:10:00,62.91,63.02,62.9,63.0,203340.0,60.8024,60.9088,60.7928,60.8894,203340.0
2023-04-18 15:20:00,63.03,63.06,62.99,63.05,104590.0,60.9184,60.9474,60.8798,60.9378,104590.0
2023-04-18 15:30:00,63.04,63.14,63.01,63.13,185140.0,60.9281,61.0247,60.8991,61.0151,185140.0
2023-04-18 15:40:00,63.13,63.2,63.04,63.07,371700.0,61.0151,61.0827,60.9281,60.9571,371700.0
2023-04-18 15:50:00,63.08,63.3,62.98,63.23,1514470.0,60.9668,61.1794,60.8701,61.1117,1514470.0
2023-04-19 09:30:00,62.69,62.8,62.55,62.65,367960.0,60.5898,60.6961,60.4545,60.5512,367960.0
2023-04-19 09:40:00,62.62,62.83,62.6,62.8,211100.0,60.5222,60.7251,60.5028,60.6961,211100.0
2023-04-19 09:50:00,62.85,62.85,62.68,62.71,302630.0,60.7445,60.7445,60.5802,60.6091,302630.0
2023-04-19 10:00:00,62.7,62.85,62.7,62.82,120770.0,60.5995,60.7445,60.5995,60.7155,120770.0
2023-04-19 10:10:00,62.82,62.82,62.71,62.75,238520.0,60.7155,60.7155,60.6091,60.6478,238520.0
2023-04-19 10:20:00,62.76,62.87,62.74,62.85,237560.0,60.6575,60.7638,60.6381,60.7445,237560.0
2023-04-19 10:30:00,62.84,62.91,62.78,62.91,139880.0,60.7348,60.8024,60.6768,60.8024,139880.0
2023-04-19 10:40:00,62.9,62.99,62.87,62.94,105050.0,60.7928,60.8798,60.7638,60.8314,105050.0
2023-04-19 10:50:00,62.94,63.16,62.92,63.13,205860.0,60.8314,61.0441,60.8121,61.0151,205860.0
2023-04-19 11:00:00,63.15,63.28,63.12,63.28,375540.0,61.0344,61.1601,61.0054,61.1601,375540.0
2023-04-19 11:10:00,63.28,63.32,63.22,63.23,177920.0,61.1601,61.1987,61.1021,61.1117,177920.0
2023-04-19 11:20:00,63.22,63.23,63.04,63.12,72670.0,61.1021,61.1117,60.9281,61.0054,72670.0
2023-04-19 11:30:00,63.11,63.22,63.09,63.22,143310.0,60.9957,61.1021,60.9764,61.1021,143310.0
2023-04-19 11:40:00,63.23,63.24,63.17,63.21,74390.0,61.1117,61.1214,61.0537,61.0924,74390.0
2023-04-19 11:50:00,63.19,63.25,63.16,63.2,67150.0,61.0731,61.1311,61.0441,61.0827,67150.0
2023-04-19 12:00:00,63.2,63.32,63.13,63.31,134700.0,61.0827,61.1987,61.0151,61.189,134700.0
2023-04-19 12:10:00,63.29,63.39,63.27,63.3,64610.0,61.1697,61.2664,61.1504,61.1794,64610.0
2023-04-19 12:20:00,63.3,63.33,63.28,63.3,48720.0,61.1794,61.2084,61.1601,61.1794,48720.0
2023-04-19 12:30:00,63.31,63.39,63.3,63.36,118060.0,61.189,61.2664,61.1794,61.2374,118060.0
2023-04-19 12:40:00,63.37,63.46,63.37,63.42,209690.0,61.247,61.334,61.247,61.2954,209690.0
2023-04-19 12:50:00,63.42,63.45,63.32,63.34,189370.0,61.2954,61.3244,61.1987,61.218,189370.0
2023-04-19 13:00:00,63.34,63.41,63.33,63.34,41960.0,61.218,61.2857,61.2084,61.218,41960.0
2023-04-19 13:10:00,63.36,63.4,63.28,63.3,104050.0,61.2374,61.276,61.1601,61.1794,104050.0
2023-04-19 13:20:00,63.31,63.38,63.29,63.37,91840.0,61.189,61.2567,61.1697,61.247,91840.0
2023-04-19 13:30:00,63.39,63.4,63.36,63.39,151430.0,61.2664,61.276,61.2374,61.2664,151430.0
2023-04-19 13:40:00,63.38,63.39,63.32,63.32,121100.0,61.2567,61.2664,61.1987,61.1987,121100.0
2023-04-19 13:50:00,63.32,63.44,63.32,63.43,78370.0,61.1987,61.3147,61.1987,61.305,78370.0
2023-04-19 14:00:00,63.43,63.49,63.36,63.4,201420.0,61.305,61.363,61.2374,61.276,201420.0
2023-04-19 14:10:00,63.4,63.42,63.37,63.39,79320.0,61.276,61.2954,61.247,61.2664,79320.0
2023-04-19 14:20:00,63.42,63.45,63.42,63.44,67280.0,61.2954,61.3244,61.2954,61.3147,67280.0
2023-04-19 14:30:00,63.44,63.46,63.38,63.41,105310.0,61.3147,61.334,61.2567,61.2857,105310.0
2023-04-19 14:40:00,63.44,63.45,63.38,63.44,108140.0,61.3147,61.3244,61.2567,61.3147,108140.0
2023-04-19 14:50:00,63.42,63.46,63.38,63.44,128010.0,61.2954,61.334,61.2567,61.3147,128010.0
2023-04-19 15:00:00,63.44,63.48,63.41,63.48,137360.0,61.3147,61.3534,61.2857,61.3534,137360.0
2023-04-19 15:10:00,63.49,63.68,63.47,63.5,719020.0,61.363,61.5467,61.3437,61.3727,719020.0
2023-04-19 15:20:00,63.5,63.53,63.46,63.48,91600.0,61.3727,61.4017,61.334,61.3534,91600.0
2023-04-19 15:30:00,63.45,63.5,63.42,63.43,198590.0,61.3244,61.3727,61.2954,61.305,198590.0
2023-04-19 15:40:00,63.42,63.47,63.32,63.37,247880.0,61.2954,61.3437,61.1987,61.247,247880.0
2023-04-19 15:50:00,63.39,63.53,63.37,63.45,1063110.0,61.2664,61.4017,61.247,61.3244,1063110.0
2023-04-20 09:30:00,62.82,63.09,62.71,62.93,499370.0,60.7155,60.9764,60.6091,60.8218,499370.0
2023-04-20 09:40:00,62.89,63.17,62.88,63.04,301280.0,60.7831,61.0537,60.7735,60.9281,301280.0
2023-04-20 09:50:00,63.06,63.12,62.93,63.12,93030.0,60.9474,61.0054,60.8218,61.0054,93030.0
2023-04-20 10:00:00,63.09,63.27,63.03,63.24,172900.0,60.9764,61.1504,60.9184,61.1214,172900.0
2023-04-20 10:10:00,63.23,63.4,63.23,63.29,98700.0,61.1117,61.276,61.1117,61.1697,98700.0
2023-04-20 10:20:00,63.29,63.3,63.14,63.16,79270.0,61.1697,61.1794,61.0247,61.0441,79270.0
2023-04-20 10:30:00,63.2,63.27,63.15,63.17,70510.0,61.0827,61.1504,61.0344,61.0537,70510.0
2023-04-20 10:40:00,63.18,63.24,63.14,63.21,103660.0,61.0634,61.1214,61.0247,61.0924,103660.0
2023-04-20 10:50:00,63.2,63.35,63.2,63.28,132810.0,61.0827,61.2277,61.0827,61.1601,132810.0
2023-04-20 11:00:00,63.31,63.33,63.16,63.22,44520.0,61.189,61.2084,61.0441,61.1021,44520.0
2023-04-20 11:10:00,63.22,63.3,63.19,63.29,44090.0,61.1021,61.1794,61.0731,61.1697,44090.0
2023-04-20 11:20:00,63.26,63.42,63.26,63.41,56660.0,61.1407,61.2954,61.1407,61.2857,56660.0
2023-04-20 11:30:00,63.41,63.44,63.36,63.42,53040.0,61.2857,61.3147,61.2374,61.2954,53040.0
2023-04-20 11:40:00,63.42,63.53,63.42,63.48,90190.0,61.2954,61.4017,61.2954,61.3534,90190.0
2023-04-20 11:50:00,63.48,63.61,63.45,63.58,81730.0,61.3534,61.479,61.3244,61.45,81730.0
2023-04-20 12:00:00,63.59,63.64,63.5,63.6,101040.0,61.4597,61.508,61.3727,61.4693,101040.0
2023-04-20 12:10:00,63.64,63.74,63.62,63.69,149180.0,61.508,61.6046,61.4887,61.5563,149180.0
2023-04-20 12:20:00,63.71,63.73,63.59,63.73,106390.0,61.5756,61.595,61.4597,61.595,106390.0
2023-04-20 12:30:00,63.74,63.87,63.7,63.84,211220.0,61.6046,61.7303,61.566,61.7013,211220.0
2023-04-20 12:40:00,63.84,63.99,63.82,63.98,190010.0,61.7013,61.8463,61.682,61.8366,190010.0
2023-04-20 12:50:00,63.98,64.19,63.98,64.12,294370.0,61.8366,62.0396,61.8366,61.9719,294370.0
2023-04-20 13:00:00,64.1,64.21,64.02,64.2,187960.0,61.9526,62.0589,61.8753,62.0492,187960.0
2023-04-20 13:10:00,64.2,64.27,64.18,64.2,155910.0,62.0492,62.1169,62.0299,62.0492,155910.0
2023-04-20 13:20:00,64.2,64.24,64.16,64.21,128180.0,62.0492,62.0879,62.0106,62.0589,128180.0
2023-04-20 13:30:00,64.21,64.23,64.13,64.21,219640.0,62.0589,62.0782,61.9816,62.0589,219640.0
2023-04-20 13:40:00,64.2,64.21,64.13,64.18,80220.0,62.0492,62.0589,61.9816,62.0299,80220.0
2023-04-20 13:50:00,64.15,64.24,64.12,64.15,98150.0,62.0009,62.0879,61.9719,62.0009,98150.0
2023-04-20 14:00:00,64.14,64.14,64.05,64.07,75690.0,61.9912,61.9912,61.9043,61.9236,75690.0
2023-04-20 14:10:00,64.06,64.12,63.96,63.98,102930.0,61.9139,61.9719,61.8173,61.8366,102930.0
2023-04-20 14:20:00,63.96,64.01,63.82,63.83,91680.0,61.8173,61.8656,61.682,61.6916,91680.0
2023-04-20 14:30:00,63.82,63.84,63.54,63.54,222780.0,61.682,61.7013,61.4113,61.4113,222780.0
2023-04-20 14:40:00,63.54,63.54,63.44,63.44,157710.0,61.4113,61.4113,61.3147,61.3147,157710.0
2023-04-20 14:50:00,63.45,63.56,63.45,63.54,162540.0,61.3244,61.4307,61.3244,61.4113,162540.0
2023-04-20 15:00:00,63.54,63.54,63.38,63.46,121180.0,61.4113,61.4113,61.2567,61.334,121180.0
2023-04-20 15:10:00,63.44,63.44,63.25,63.29,135310.0,61.3147,61.3147,61.1311,61.1697,135310.0
2023-04-20 15:20:00,63.28,63.28,63.02,63.04,457180.0,61.1601,61.1601,60.9088,60.9281,457180.0
2023-04-20 15:30:00,63.03,63.17,63.03,63.17,449240.0,60.9184,61.0537,60.9184,61.0537,449240.0
2023-04-20 15:40:00,63.17,63.19,62.99,63.07,407150.0,61.0537,61.0731,60.8798,60.9571,407150.0
2023-04-20 15:50:00,63.05,63.32,63.0,63.31,1054250.0,60.9378,61.1987,60.8894,61.189,1054250.0
2023-04-21 09:30:00,63.0,63.17,62.75,62.76,1065610.0,60.8894,61.0537,60.6478,60.6575,1065610.0
2023-04-21 09:40:00,62.77,62.85,62.66,62.72,246970.0,60.6671,60.7445,60.5608,60.6188,246970.0
2023-04-21 09:50:00,62.7,62.7,62.29,62.3,304410.0,60.5995,60.5995,60.2032,60.2129,304410.0
2023-04-21 10:00:00,62.31,62.39,62.2,62.38,155730.0,60.2225,60.2999,60.1162,60.2902,155730.0
2023-04-21 10:10:00,62.38,62.69,62.37,62.62,217120.0,60.2902,60.5898,60.2805,60.5222,217120.0
2023-04-21 10:20:00,62.64,62.8,62.64,62.74,216790.0,60.5415,60.6961,60.5415,60.6381,216790.0
2023-04-21 10:30:00,62.74,62.79,62.65,62.66,194730.0,60.6381,60.6865,60.5512,60.5608,194730.0
2023-04-21 10:40:00,62.66,62.66,62.46,62.53,139810.0,60.5608,60.5608,60.3675,60.4352,139810.0
2023-04-21 10:50:00,62.54,62.73,62.54,62.73,63040.0,60.4448,60.6285,60.4448,60.6285,63040.0
2023-04-21 11:00:00,62.77,62.94,62.74,62.78,125520.0,60.6671,60.8314,60.6381,60.6768,125520.0
2023-04-21 11:10:00,62.76,62.8,62.61,62.64,96320.0,60.6575,60.6961,60.5125,60.5415,96320.0
2023-04-21 11:20:00,62.68,62.79,62.68,62.75,113440.0,60.5802,60.6865,60.5802,60.6478,113440.0
2023-04-21 11:30:00,62.72,62.85,62.72,62.83,58760.0,60.6188,60.7445,60.6188,60.7251,58760.0
2023-04-21 11:40:00,62.84,62.94,62.77,62.8,81050.0,60.7348,60.8314,60.6671,60.6961,81050.0
2023-04-21 11:50:00,62.77,62.98,62.77,62.98,66420.0,60.6671,60.8701,60.6671,60.8701,66420.0
2023-04-21 12:00:00,62.99,63.04,62.93,62.95,88260.0,60.8798,60.9281,60.8218,60.8411,88260.0
2023-04-21 12:10:00,62.96,63.13,62.94,63.12,59500.0,60.8508,61.0151,60.8314,61.0054,59500.0
2023-04-21 12:20:00,63.11,63.21,63.07,63.13,117730.0,60.9957,61.0924,60.9571,61.0151,117730.0
2023-04-21 12:30:00,63.13,63.17,63.09,63.15,52610.0,61.0151,61.0537,60.9764,61.0344,52610.0
2023-04-21 12:40:00,63.14,63.15,63.06,63.06,135030.0,61.0247,61.0344,60.9474,60.9474,135030.0
2023-04-21 12:50:00,63.04,63.13,62.98,63.09,93360.0,60.9281,61.0151,60.8701,60.9764,93360.0
2023-04-21 13:00:00,63.06,63.15,63.06,63.12,37950.0,60.9474,61.0344,60.9474,61.0054,37950.0
2023-04-21 13:10:00,63.14,63.15,63.03,63.03,103490.0,61.0247,61.0344,60.9184,60.9184,103490.0
2023-04-21 13:20:00,63.0,63.05,62.96,63.05,49010.0,60.8894,60.9378,60.8508,60.9378,49010.0
2023-04-21 13:30:00,63.07,63.21,63.07,63.21,115890.0,60.9571,61.0924,60.9571,61.0924,115890.0
2023-04-21 13:40:00,63.22,63.3,63.19,63.23,248270.0,61.1021,61.1794,61.0731,61.1117,248270.0
2023-04-21 13:50:00,63.24,63.26,63.17,63.19,113940.0,61.1214,61.1407,61.0537,61.0731,113940.0
2023-04-21 14:00:00,63.2,63.32,63.18,63.27,143020.0,61.0827,61.1987,61.0634,61.1504,143020.0
2023-04-21 14:10:00,63.28,63.38,63.27,63.34,180190.0,61.1601,61.2567,61.1504,61.218,180190.0
2023-04-21 14:20:00,63.34,63.34,63.29,63.32,93970.0,61.218,61.218,61.1697,61.1987,93970.0
2023-04-21 14:30:00,63.32,63.35,63.19,63.19,109720.0,61.1987,61.2277,61.0731,61.0731,109720.0
2023-04-21 14:40:00,63.21,63.3,63.17,63.21,108170.0,61.0924,61.1794,61.0537,61.0924,108170.0
2023-04-21 14:50:00,63.21,63.23,63.14,63.22,34980.0,61.0924,61.1117,61.0247,61.1021,34980.0
2023-04-21 15:00:00,63.24,63.25,63.05,63.1,98360.0,61.1214,61.1311,60.9378,60.9861,98360.0
2023-04-21 15:10:00,63.1,63.19,63.1,63.19,76860.0,60.9861,61.0731,60.9861,61.0731,76860.0
2023-04-21 15:20:00,63.19,63.23,63.11,63.17,169130.0,61.0731,61.1117,60.9957,61.0537,169130.0
2023-04-21 15:30:00,63.16,63.2,63.15,63.18,213650.0,61.0441,61.0827,61.0344,61.0634,213650.0
2023-04-21 15:40:00,63.18,63.19,63.12,63.18,246800.0,61.0634,61.0731,61.0054,61.0634,246800.0
2023-04-21 15:50:00,63.2,63.38,63.15,63.3,785950.0,61.0827,61.2567,61.0344,61.1794,785950.0
2023-04-24 09:30:00,63.36,63.75,63.35,63.73,291080.0,61.2374,61.6143,61.2277,61.595,291080.0
2023-04-24 09:40:00,63.75,63.89,63.7,63.7,375300.0,61.6143,61.7496,61.566,61.566,375300.0
2023-04-24 09:50:00,63.69,63.78,63.69,63.72,108240.0,61.5563,61.6433,61.5563,61.5853,108240.0
2023-04-24 10:00:00,63.74,63.77,63.62,63.75,216780.0,61.6046,61.6336,61.4887,61.6143,216780.0
2023-04-24 10:10:00,63.72,63.82,63.67,63.69,171440.0,61.5853,61.682,61.537,61.5563,171440.0
2023-04-24 10:20:00,63.68,63.77,63.62,63.76,147900.0,61.5467,61.6336,61.4887,61.624,147900.0
2023-04-24 10:30:00,63.76,63.76,63.5,63.51,79590.0,61.624,61.624,61.3727,61.3823,79590.0
2023-04-24 10:40:00,63.5,63.57,63.45,63.56,129580.0,61.3727,61.4403,61.3244,61.4307,129580.0
2023-04-24 10:50:00,63.57,63.59,63.46,63.46,163400.0,61.4403,61.4597,61.334,61.334,163400.0
2023-04-24 11:00:00,63.46,63.5,63.34,63.37,90360.0,61.334,61.3727,61.218,61.247,90360.0
2023-04-24 11:10:00,63.38,63.42,63.27,63.33,88550.0,61.2567,61.2954,61.1504,61.2084,88550.0
2023-04-24 11:20:00,63.37,63.44,63.35,63.37,122800.0,61.247,61.3147,61.2277,61.247,122800.0
2023-04-24 11:30:00,63.35,63.48,63.34,63.44,92500.0,61.2277,61.3534,61.218,61.3147,92500.0
2023-04-24 11:40:00,63.42,63.42,63.35,63.36,56480.0,61.2954,61.2954,61.2277,61.2374,56480.0
2023-04-24 11:50:00,63.32,63.35,63.23,63.25,68790.0,61.1987,61.2277,61.1117,61.1311,68790.0
2023-04-24 12:00:00,63.23,63.29,63.21,63.21,86080.0,61.1117,61.1697,61.0924,61.0924,86080.0
2023-04-24 12:10:00,63.24,63.24,63.18,63.24,96470.0,61.1214,61.1214,61.0634,61.1214,96470.0
2023-04-24 12:20:00,63.26,63.33,63.24,63.32,71890.0,61.1407,61.2084,61.1214,61.1987,71890.0
2023-04-24 12:30:00,63.32,63.35,63.3,63.34,74260.0,61.1987,61.2277,61.1794,61.218,74260.0
2023-04-24 12:40:00,63.34,63.39,63.28,63.39,73570.0,61.218,61.2664,61.1601,61.2664,73570.0
2023-04-24 12:50:00,63.44,63.44,63.34,63.4,42300.0,61.3147,61.3147,61.218,61.276,42300.0
2023-04-24 13:00:00,63.39,63.39,63.35,63.35,83290.0,61.2664,61.2664,61.2277,61.2277,83290.0
2023-04-24 13:10:00,63.36,63.43,63.34,63.37,69150.0,61.2374,61.305,61.218,61.247,69150.0
2023-04-24 13:20:00,63.39,63.49,63.39,63.43,80440.0,61.2664,61.363,61.2664,61.305,80440.0
2023-04-24 13:30:00,63.44,63.47,63.41,63.44,35430.0,61.3147,61.3437,61.2857,61.3147,35430.0
2023-04-24 13:40:00,63.44,63.47,63.42,63.43,35000.0,61.3147,61.3437,61.2954,61.305,35000.0
2023-04-24 13:50:00,63.43,63.57,63.43,63.54,81340.0,61.305,61.4403,61.305,61.4113,81340.0
2023-04-24 14:00:00,63.56,63.6,63.51,63.53,68220.0,61.4307,61.4693,61.3823,61.4017,68220.0
2023-04-24 14:10:00,63.54,63.6,63.53,63.54,64980.0,61.4113,61.4693,61.4017,61.4113,64980.0
2023-04-24 14:20:00,63.57,63.61,63.52,63.54,56140.0,61.4403,61.479,61.392,61.4113,56140.0
2023-04-24 14:30:00,63.55,63.58,63.48,63.49,64140.0,61.421,61.45,61.3534,61.363,64140.0
2023-04-24 14:40:00,63.51,63.52,63.46,63.49,57480.0,61.3823,61.392,61.334,61.363,57480.0
2023-04-24 14:50:00,63.51,63.57,63.49,63.54,85260.0,61.3823,61.4403,61.363,61.4113,85260.0
2023-04-24 15:00:00,63.56,63.57,63.48,63.52,92950.0,61.4307,61.4403,61.3534,61.392,92950.0
2023-04-24 15:10:00,63.52,63.55,63.49,63.52,70610.0,61.392,61.421,61.363,61.392,70610.0
2023-04-24 15:20:00,63.52,63.52,63.41,63.41,85440.0,61.392,61.392,61.2857,61.2857,85440.0
2023-04-24 15:30:00,63.44,63.54,63.43,63.46,147460.0,61.3147,61.4113,61.305,61.334,147460.0
2023-04-24 15:40:00,63.45,63.53,63.44,63.52,187370.0,61.3244,61.4017,61.3147,61.392,187370.0
2023-04-24 15:50:00,63.51,63.51,63.33,63.47,969100.0,61.3823,61.3823,61.2084,61.3437,969100.0
2023-04-25 09:30:00,63.33,63.6,63.33,63.52,355070.0,61.2084,61.4693,61.2084,61.392,355070.0
2023-04-25 09:40:00,63.51,63.58,63.4,63.53,301490.0,61.3823,61.45,61.276,61.4017,301490.0
2023-04-25 09:50:00,63.53,63.54,63.36,63.45,230840.0,61.4017,61.4113,61.2374,61.3244,230840.0
2023-04-25 10:00:00,63.44,63.53,63.3,63.35,130250.0,61.3147,61.4017,61.1794,61.2277,130250.0
2023-04-25 10:10:00,63.31,63.31,63.12,63.2,235890.0,61.189,61.189,61.0054,61.0827,235890.0
2023-04-25 10:20:00,63.21,63.34,63.14,63.29,117130.0,61.0924,61.218,61.0247,61.1697,117130.0
2023-04-25 10:30:00,63.31,63.34,63.14,63.16,105240.0,61.189,61.218,61.0247,61.0441,105240.0
2023-04-25 10:40:00,63.16,63.21,63.07,63.19,118130.0,61.0441,61.0924,60.9571,61.0731,118130.0
2023-04-25 10:50:00,63.22,63.22,63.02,63.04,124720.0,61.1021,61.1021,60.9088,60.9281,124720.0
2023-04-25 11:00:00,63.05,63.05,62.88,62.96,149580.0,60.9378,60.9378,60.7735,60.8508,149580.0
2023-04-25 11:10:00,62.97,63.0,62.83,62.89,137050.0,60.8604,60.8894,60.7251,60.7831,137050.0
2023-04-25 11:20:00,62.91,62.91,62.74,62.76,132570.0,60.8024,60.8024,60.6381,60.6575,132570.0
2023-04-25 11:30:00,62.75,62.75,62.6,62.64,107990.0,60.6478,60.6478,60.5028,60.5415,107990.0
2023-04-25 11:40:00,62.64,62.72,62.6,62.7,137820.0,60.5415,60.6188,60.5028,60.5995,137820.0
2023-04-25 11:50:00,62.67,62.67,62.61,62.64,58100.0,60.5705,60.5705,60.5125,60.5415,58100.0
2023-04-25 12:00:00,62.65,62.65,62.45,62.5,139550.0,60.5512,60.5512,60.3579,60.4062,139550.0
2023-04-25 12:10:00,62.52,62.56,62.44,62.52,173350.0,60.4255,60.4642,60.3482,60.4255,173350.0
2023-04-25 12:20:00,62.53,62.59,62.43,62.47,110920.0,60.4352,60.4932,60.3385,60.3772,110920.0
2023-04-25 12:30:00,62.47,62.52,62.39,62.47,83510.0,60.3772,60.4255,60.2999,60.3772,83510.0
2023-04-25 12:40:00,62.48,62.58,62.48,62.51,137170.0,60.3869,60.4835,60.3869,60.4158,137170.0
2023-04-25 12:50:00,62.53,62.56,62.48,62.55,61140.0,60.4352,60.4642,60.3869,60.4545,61140.0
2023-04-25 13:00:00,62.56,62.67,62.54,62.55,49600.0,60.4642,60.5705,60.4448,60.4545,49600.0
2023-04-25 13:10:00,62.55,62.61,62.32,62.43,105170.0,60.4545,60.5125,60.2322,60.3385,105170.0
2023-04-25 13:20:00,62.47,62.51,62.36,62.43,90340.0,60.3772,60.4158,60.2709,60.3385,90340.0
2023-04-25 13:30:00,62.4,62.44,62.33,62.4,90450.0,60.3095,60.3482,60.2419,60.3095,90450.0
2023-04-25 13:40:00,62.4,62.43,62.31,62.35,60260.0,60.3095,60.3385,60.2225,60.2612,60260.0
2023-04-25 13:50:00,62.32,62.37,62.28,62.33,69220.0,60.2322,60.2805,60.1936,60.2419,69220.0
2023-04-25 14:00:00,62.36,62.45,62.33,62.35,60990.0,60.2709,60.3579,60.2419,60.2612,60990.0
2023-04-25 14:10:00,62.35,62.44,62.33,62.38,179500.0,60.2612,60.3482,60.2419,60.2902,179500.0
2023-04-25 14:20:00,62.37,62.52,62.37,62.52,129420.0,60.2805,60.4255,60.2805,60.4255,129420.0
2023-04-25 14:30:00,62.54,62.64,62.52,62.61,170120.0,60.4448,60.5415,60.4255,60.5125,170120.0
2023-04-25 14:40:00,62.6,62.61,62.44,62.53,119320.0,60.5028,60.5125,60.3482,60.4352,119320.0
2023-04-25 14:50:00,62.55,62.55,62.38,62.4,62560.0,60.4545,60.4545,60.2902,60.3095,62560.0
2023-04-25 15:00:00,62.39,62.46,62.35,62.41,120350.0,60.2999,60.3675,60.2612,60.3192,120350.0
2023-04-25 15:10:00,62.39,62.49,62.37,62.45,158670.0,60.2999,60.3965,60.2805,60.3579,158670.0
2023-04-25 15:20:00,62.46,62.53,62.31,62.33,201190.0,60.3675,60.4352,60.2225,60.2419,201190.0
2023-04-25 15:30:00,62.34,62.41,62.26,62.34,276070.0,60.2515,60.3192,60.1742,60.2515,276070.0
2023-04-25 15:40:00,62.35,62.38,62.19,62.23,373460.0,60.2612,60.2902,60.1066,60.1452,373460.0
2023-04-25 15:50:00,62.19,62.38,62.17,62.2,1157740.0,60.1066,60.2902,60.0872,60.1162,1157740.0
2023-04-26 09:30:00,62.03,62.17,61.87,61.96,420100.0,59.9519,60.0872,59.7973,59.8843,420100.0
2023-04-26 09:40:00,61.95,61.96,61.42,61.49,408550.0,59.8746,59.8843,59.3624,59.43,408550.0
2023-04-26 09:50:00,61.48,61.81,61.46,61.81,340240.0,59.4204,59.7393,59.401,59.7393,340240.0
2023-04-26 10:00:00,61.77,61.87,61.65,61.76,279920.0,59.7006,59.7973,59.5847,59.691,279920.0
2023-04-26 10:10:00,61.79,61.81,61.63,61.69,172610.0,59.72,59.7393,59.5653,59.6233,172610.0
2023-04-26 10:20:00,61.71,61.94,61.71,61.94,238240.0,59.6426,59.8649,59.6426,59.8649,238240.0
2023-04-26 10:30:00,61.95,61.96,61.74,61.82,136820.0,59.8746,59.8843,59.6716,59.749,136820.0
2023-04-26 10:40:00,61.76,61.91,61.72,61.91,111990.0,59.691,59.8359,59.6523,59.8359,111990.0
2023-04-26 10:50:00,61.95,62.06,61.89,62.0,117680.0,59.8746,59.9809,59.8166,59.9229,117680.0
2023-04-26 11:00:00,62.0,62.27,62.0,62.2,127040.0,59.9229,60.1839,59.9229,60.1162,127040.0
2023-04-26 11:10:00,62.2,62.31,62.17,62.25,169270.0,60.1162,60.2225,60.0872,60.1646,169270.0
2023-04-26 11:20:00,62.2,62.29,62.08,62.13,124980.0,60.1162,60.2032,60.0003,60.0486,124980.0
2023-04-26 11:30:00,62.16,62.2,62.05,62.13,110670.0,60.0776,60.1162,59.9713,60.0486,110670.0
2023-04-26 11:40:00,62.12,62.2,62.1,62.14,153280.0,60.0389,60.1162,60.0196,60.0582,153280.0
2023-04-26 11:50:00,62.14,62.14,61.99,62.0,147170.0,60.0582,60.0582,59.9133,59.9229,147170.0
2023-04-26 12:00:00,62.01,62.17,62.01,62.17,128040.0,59.9326,60.0872,59.9326,60.0872,128040.0
2023-04-26 12:10:00,62.15,62.18,62.06,62.09,88480.0,60.0679,60.0969,59.9809,60.0099,88480.0
2023-04-26 12:20:00,62.07,62.1,62.01,62.02,106900.0,59.9906,60.0196,59.9326,59.9423,106900.0
2023-04-26 12:30:00,62.02,62.07,61.98,62.07,167640.0,59.9423,59.9906,59.9036,59.9906,167640.0
2023-04-26 12:40:00,62.05,62.1,62.02,62.09,77740.0,59.9713,60.0196,59.9423,60.0099,77740.0
2023-04-26 12:50:00,62.08,62.09,62.03,62.07,111390.0,60.0003,60.0099,59.9519,59.9906,111390.0
2023-04-26 13:00:00,62.08,62.1,62.03,62.05,87410.0,60.0003,60.0196,59.9519,59.9713,87410.0
2023-04-26 13:10:00,62.05,62.09,62.03,62.03,53680.0,59.9713,60.0099,59.9519,59.9519,53680.0
2023-04-26 13:20:00,62.03,62.03,61.95,61.97,68560.0,59.9519,59.9519,59.8746,59.8939,68560.0
2023-04-26 13:30:00,61.98,62.01,61.95,61.95,50630.0,59.9036,59.9326,59.8746,59.8746,50630.0
2023-04-26 13:40:00,61.92,61.95,61.68,61.68,57980.0,59.8456,59.8746,59.6137,59.6137,57980.0
2023-04-26 13:50:00,61.67,61.75,61.63,61.7,108240.0,59.604,59.6813,59.5653,59.633,108240.0
2023-04-26 14:00:00,61.71,61.71,61.62,61.62,78630.0,59.6426,59.6426,59.5557,59.5557,78630.0
2023-04-26 14:10:00,61.63,61.64,61.55,61.55,103390.0,59.5653,59.575,59.488,59.488,103390.0
2023-04-26 14:20:00,61.55,61.68,61.52,61.67,80970.0,59.488,59.6137,59.459,59.604,80970.0
2023-04-26 14:30:00,61.65,61.67,61.53,61.58,172590.0,59.5847,59.604,59.4687,59.517,172590.0
2023-04-26 14:40:00,61.58,61.6,61.5,61.53,91580.0,59.517,59.5363,59.4397,59.4687,91580.0
2023-04-26 14:50:00,61.51,61.53,61.42,61.45,116360.0,59.4493,59.4687,59.3624,59.3914,116360.0
2023-04-26 15:00:00,61.46,61.46,61.35,61.41,130500.0,59.401,59.401,59.2947,59.3527,130500.0
2023-04-26 15:10:00,61.4,61.52,61.38,61.42,201640.0,59.343,59.459,59.3237,59.3624,201640.0
2023-04-26 15:20:00,61.41,61.55,61.39,61.54,135400.0,59.3527,59.488,59.3334,59.4783,135400.0
2023-04-26 15:30:00,61.51,61.58,61.47,61.57,138760.0,59.4493,59.517,59.4107,59.5073,138760.0
2023-04-26 15:40:00,61.57,61.58,61.46,61.49,264550.0,59.5073,59.517,59.401,59.43,264550.0
2023-04-26 15:50:00,61.47,61.66,61.37,61.62,1022150.0,59.4107,59.5943,59.314,59.5557,1022150.0
2023-04-27 09:30:00,61.59,61.62,60.64,60.95,477540.0,59.5267,59.5557,58.6085,58.9081,477540.0
2023-04-27 09:40:00,60.95,61.02,60.4,60.5,455410.0,58.9081,58.9758,58.3765,58.4732,455410.0
2023-04-27 09:50:00,60.5,60.57,60.32,60.43,400600.0,58.4732,58.5408,58.2992,58.4055,400600.0
2023-04-27 10:00:00,60.43,60.67,60.41,60.64,269250.0,58.4055,58.6375,58.3862,58.6085,269250.0
2023-04-27 10:10:00,60.63,60.88,60.58,60.85,162550.0,58.5988,58.8405,58.5505,58.8115,162550.0
2023-04-27 10:20:00,60.87,60.99,60.82,60.95,164070.0,58.8308,58.9468,58.7825,58.9081,164070.0
2023-04-27 10:30:00,60.94,61.06,60.92,61.05,226270.0,58.8984,59.0144,58.8791,59.0048,226270.0
2023-04-27 10:40:00,61.06,61.17,61.0,61.15,105510.0,59.0144,59.1207,58.9564,59.1014,105510.0
2023-04-27 10:50:00,61.15,61.17,61.04,61.16,114320.0,59.1014,59.1207,58.9951,59.1111,114320.0
2023-04-27 11:00:00,61.16,61.2,61.05,61.1,125730.0,59.1111,59.1497,59.0048,59.0531,125730.0
2023-04-27 11:10:00,61.1,61.16,61.03,61.06,111080.0,59.0531,59.1111,58.9854,59.0144,111080.0
2023-04-27 11:20:00,61.05,61.35,61.03,61.29,304220.0,59.0048,59.2947,58.9854,59.2367,304220.0
2023-04-27 11:30:00,61.27,61.33,61.12,61.14,152930.0,59.2174,59.2754,59.0724,59.0917,152930.0
2023-04-27 11:40:00,61.13,61.2,61.13,61.16,135040.0,59.0821,59.1497,59.0821,59.1111,135040.0
2023-04-27 11:50:00,61.18,61.2,61.07,61.13,113600.0,59.1304,59.1497,59.0241,59.0821,113600.0
2023-04-27 12:00:00,61.13,61.26,61.13,61.24,99020.0,59.0821,59.2077,59.0821,59.1884,99020.0
2023-04-27 12:10:00,61.24,61.26,61.17,61.19,140410.0,59.1884,59.2077,59.1207,59.1401,140410.0
2023-04-27 12:20:00,61.18,61.22,61.13,61.17,157110.0,59.1304,59.1691,59.0821,59.1207,157110.0
2023-04-27 12:30:00,61.19,61.27,61.16,61.27,88580.0,59.1401,59.2174,59.1111,59.2174,88580.0
2023-04-27 12:40:00,61.25,61.41,61.24,61.38,97590.0,59.1981,59.3527,59.1884,59.3237,97590.0
2023-04-27 12:50:00,61.36,61.39,61.28,61.39,58100.0,59.3044,59.3334,59.2271,59.3334,58100.0
2023-04-27 13:00:00,61.38,61.46,61.35,61.46,213930.0,59.3237,59.401,59.2947,59.401,213930.0
2023-04-27 13:10:00,61.46,61.54,61.43,61.43,97950.0,59.401,59.4783,59.372,59.372,97950.0
2023-04-27 13:20:00,61.44,61.5,61.43,61.45,76810.0,59.3817,59.4397,59.372,59.3914,76810.0
2023-04-27 13:30:00,61.45,61.58,61.45,61.56,126410.0,59.3914,59.517,59.3914,59.4977,126410.0
2023-04-27 13:40:00,61.58,61.64,61.49,61.62,127760.0,59.517,59.575,59.43,59.5557,127760.0
2023-04-27 13:50:00,61.59,61.64,61.59,61.59,77900.0,59.5267,59.575,59.5267,59.5267,77900.0
2023-04-27 14:00:00,61.61,61.63,61.56,61.56,84690.0,59.546,59.5653,59.4977,59.4977,84690.0
2023-04-27 14:10:00,61.56,61.66,61.56,61.65,98220.0,59.4977,59.5943,59.4977,59.5847,98220.0
2023-04-27 14:20:00,61.64,61.67,61.58,61.66,101830.0,59.575,59.604,59.517,59.5943,101830.0
2023-04-27 14:30:00,61.64,61.74,61.64,61.69,90490.0,59.575,59.6716,59.575,59.6233,90490.0
2023-04-27 14:40:00,61.73,61.74,61.68,61.73,85330.0,59.662,59.6716,59.6137,59.662,85330.0
2023-04-27 14:50:00,61.74,61.88,61.74,61.87,122290.0,59.6716,59.807,59.6716,59.7973,122290.0
2023-04-27 15:00:00,61.86,61.9,61.82,61.85,160240.0,59.7876,59.8263,59.749,59.778,160240.0
2023-04-27 15:10:00,61.84,61.94,61.8,61.93,193430.0,59.7683,59.8649,59.7296,59.8553,193430.0
2023-04-27 15:20:00,61.92,61.99,61.86,61.91,177250.0,59.8456,59.9133,59.7876,59.8359,177250.0
2023-04-27 15:30:00,61.91,61.92,61.79,61.85,299540.0,59.8359,59.8456,59.72,59.778,299540.0
2023-04-27 15:40:00,61.85,62.0,61.85,61.92,329640.0,59.778,59.9229,59.778,59.8456,329640.0
2023-04-27 15:50:00,61.91,62.01,61.79,61.82,728690.0,59.8359,59.9326,59.72,59.749,728690.0
2023-04-28 09:30:00,62.03,62.22,61.9,62.15,443780.0,59.9519,60.1356,59.8263,60.0679,443780.0
2023-04-28 09:40:00,62.11,62.11,61.78,61.91,217480.0,60.0292,60.0292,59.7103,59.8359,217480.0
2023-04-28 09:50:00,61.91,62.02,61.74,61.74,160690.0,59.8359,59.9423,59.6716,59.6716,160690.0
2023-04-28 10:00:00,61.71,62.07,61.66,62.05,150770.0,59.6426,59.9906,59.5943,59.9713,150770.0
2023-04-28 10:10:00,62.04,62.22,62.03,62.18,206100.0,59.9616,60.1356,59.9519,60.0969,206100.0
2023-04-28 10:20:00,62.16,62.2,61.97,62.08,152610.0,60.0776,60.1162,59.8939,60.0003,152610.0
2023-04-28 10:30:00,62.09,62.11,61.73,61.83,223110.0,60.0099,60.0292,59.662,59.7586,223110.0
2023-04-28 10:40:00,61.83,61.89,61.71,61.87,152280.0,59.7586,59.8166,59.6426,59.7973,152280.0
2023-04-28 10:50:00,61.87,61.87,61.54,61.6,208550.0,59.7973,59.7973,59.4783,59.5363,208550.0
2023-04-28 11:00:00,61.6,61.67,61.46,61.67,265720.0,59.5363,59.604,59.401,59.604,265720.0
2023-04-28 11:10:00,61.67,61.82,61.63,61.82,202330.0,59.604,59.749,59.5653,59.749,202330.0
2023-04-28 11:20:00,61.79,61.88,61.77,61.83,122770.0,59.72,59.807,59.7006,59.7586,122770.0
2023-04-28 11:30:00,61.85,62.0,61.85,61.96,114700.0,59.778,59.9229,59.778,59.8843,114700.0
2023-04-28 11:40:00,61.96,62.23,61.95,62.23,156670.0,59.8843,60.1452,59.8746,60.1452,156670.0
2023-04-28 11:50:00,62.23,62.34,62.23,62.34,267310.0,60.1452,60.2515,60.1452,60.2515,267310.0
2023-04-28 12:00:00,62.34,62.35,62.27,62.27,53450.0,60.2515,60.2612,60.1839,60.1839,53450.0
2023-04-28 12:10:00,62.27,62.27,62.14,62.15,83810.0,60.1839,60.1839,60.0582,60.0679,83810.0
2023-04-28 12:20:00,62.13,62.21,62.1,62.21,29400.0,60.0486,60.1259,60.0196,60.1259,29400.0
2023-04-28 12:30:00,62.23,62.26,62.12,62.13,84620.0,60.1452,60.1742,60.0389,60.0486,84620.0
2023-04-28 12:40:00,62.13,62.22,62.12,62.17,98560.0,60.0486,60.1356,60.0389,60.0872,98560.0
2023-04-28 12:50:00,62.17,62.25,62.17,62.22,162950.0,60.0872,60.1646,60.0872,60.1356,162950.0
2023-04-28 13:00:00,62.23,62.39,62.19,62.37,197870.0,60.1452,60.2999,60.1066,60.2805,197870.0
2023-04-28 13:10:00,62.37,62.45,62.37,62.41,63100.0,60.2805,60.3579,60.2805,60.3192,63100.0
2023-04-28 13:20:00,62.37,62.53,62.37,62.52,70900.0,60.2805,60.4352,60.2805,60.4255,70900.0
2023-04-28 13:30:00,62.54,62.55,62.36,62.43,72400.0,60.4448,60.4545,60.2709,60.3385,72400.0
2023-04-28 13:40:00,62.45,62.48,62.36,62.36,46070.0,60.3579,60.3869,60.2709,60.2709,46070.0
2023-04-28 13:50:00,62.36,62.39,62.25,62.33,89660.0,60.2709,60.2999,60.1646,60.2419,89660.0
2023-04-28 14:00:00,62.33,62.45,62.33,62.41,98520.0,60.2419,60.3579,60.2419,60.3192,98520.0
2023-04-28 14:10:00,62.41,62.41,62.25,62.35,161060.0,60.3192,60.3192,60.1646,60.2612,161060.0
2023-04-28 14:20:00,62.36,62.36,62.29,62.35,47670.0,60.2709,60.2709,60.2032,60.2612,47670.0
2023-04-28 14:30:00,62.35,62.45,62.31,62.35,84690.0,60.2612,60.3579,60.2225,60.2612,84690.0
2023-04-28 14:40:00,62.33,62.35,62.28,62.3,70700.0,60.2419,60.2612,60.1936,60.2129,70700.0
2023-04-28 14:50:00,62.29,62.35,62.28,62.31,46640.0,60.2032,60.2612,60.1936,60.2225,46640.0
2023-04-28 15:00:00,62.34,62.49,62.34,62.45,80090.0,60.2515,60.3965,60.2515,60.3579,80090.0
2023-04-28 15:10:00,62.47,62.55,62.45,62.55,82730.0,60.3772,60.4545,60.3579,60.4545,82730.0
2023-04-28 15:20:00,62.53,62.55,62.43,62.46,102760.0,60.4352,60.4545,60.3385,60.3675,102760.0
2023-04-28 15:30:00,62.49,62.54,62.43,62.52,140790.0,60.3965,60.4448,60.3385,60.4255,140790.0
2023-04-28 15:40:00,62.53,62.64,62.47,62.47,208970.0,60.4352,60.5415,60.3772,60.3772,208970.0
2023-04-28 15:50:00,62.47,62.68,62.46,62.66,896370.0,60.3772,60.5802,60.3675,60.5608,896370.0
2023-05-01 09:30:00,62.65,63.18,62.62,63.16,291040.0,60.5512,61.0634,60.5222,61.0441,291040.0
2023-05-01 09:40:00,63.13,63.2,62.93,63.0,132310.0,61.0151,61.0827,60.8218,60.8894,132310.0
2023-05-01 09:50:00,62.95,62.97,62.81,62.96,120210.0,60.8411,60.8604,60.7058,60.8508,120210.0
2023-05-01 10:00:00,62.96,63.03,62.82,63.01,130580.0,60.8508,60.9184,60.7155,60.8991,130580.0
2023-05-01 10:10:00,63.0,63.01,62.88,62.89,121430.0,60.8894,60.8991,60.7735,60.7831,121430.0
2023-05-01 10:20:00,62.88,62.89,62.77,62.82,155990.0,60.7735,60.7831,60.6671,60.7155,155990.0
2023-05-01 10:30:00,62.86,63.0,62.83,62.98,125120.0,60.7541,60.8894,60.7251,60.8701,125120.0
2023-05-01 10:40:00,62.96,63.1,62.92,63.07,112960.0,60.8508,60.9861,60.8121,60.9571,112960.0
2023-05-01 10:50:00,63.05,63.07,62.98,63.05,107080.0,60.9378,60.9571,60.8701,60.9378,107080.0
2023-05-01 11:00:00,63.06,63.12,63.04,63.08,57470.0,60.9474,61.0054,60.9281,60.9668,57470.0
2023-05-01 11:10:00,63.08,63.14,62.92,63.01,75160.0,60.9668,61.0247,60.8121,60.8991,75160.0
2023-05-01 11:20:00,63.0,63.07,62.96,63.06,142170.0,60.8894,60.9571,60.8508,60.9474,142170.0
2023-05-01 11:30:00,63.04,63.09,63.02,63.07,73890.0,60.9281,60.9764,60.9088,60.9571,73890.0
2023-05-01 11:40:00,63.09,63.11,63.06,63.09,62210.0,60.9764,60.9957,60.9474,60.9764,62210.0
2023-05-01 11:50:00,63.08,63.15,63.07,63.14,50420.0,60.9668,61.0344,60.9571,61.0247,50420.0
2023-05-01 12:00:00,63.16,63.21,63.14,63.18,55930.0,61.0441,61.0924,61.0247,61.0634,55930.0
2023-05-01 12:10:00,63.19,63.19,63.16,63.17,40820.0,61.0731,61.0731,61.0441,61.0537,40820.0
2023-05-01 12:20:00,63.18,63.25,63.15,63.24,103740.0,61.0634,61.1311,61.0344,61.1214,103740.0
2023-05-01 12:30:00,63.23,63.27,63.18,63.21,85450.0,61.1117,61.1504,61.0634,61.0924,85450.0
2023-05-01 12:40:00,63.19,63.21,63.16,63.18,49180.0,61.0731,61.0924,61.0441,61.0634,49180.0
2023-05-01 12:50:00,63.18,63.28,63.17,63.27,54610.0,61.0634,61.1601,61.0537,61.1504,54610.0
2023-05-01 13:00:00,63.27,63.33,63.27,63.31,97550.0,61.1504,61.2084,61.1504,61.189,97550.0
2023-05-01 13:10:00,63.31,63.38,63.3,63.36,79740.0,61.189,61.2567,61.1794,61.2374,79740.0
2023-05-01 13:20:00,63.39,63.39,63.35,63.36,104180.0,61.2664,61.2664,61.2277,61.2374,104180.0
2023-05-01 13:30:00,63.36,63.45,63.36,63.42,102030.0,61.2374,61.3244,61.2374,61.2954,102030.0
2023-05-01 13:40:00,63.43,63.53,63.43,63.52,213480.0,61.305,61.4017,61.305,61.392,213480.0
2023-05-01 13:50:00,63.52,63.57,63.5,63.56,190760.0,61.392,61.4403,61.3727,61.4307,190760.0
2023-05-01 14:00:00,63.56,63.57,63.49,63.56,187690.0,61.4307,61.4403,61.363,61.4307,187690.0
2023-05-01 14:10:00,63.56,63.61,63.54,63.58,232440.0,61.4307,61.479,61.4113,61.45,232440.0
2023-05-01 14:20:00,63.58,63.69,63.58,63.66,345180.0,61.45,61.5563,61.45,61.5273,345180.0
2023-05-01 14:30:00,63.67,63.7,63.39,63.49,440950.0,61.537,61.566,61.2664,61.363,440950.0
2023-05-01 14:40:00,63.48,63.59,63.46,63.59,158290.0,61.3534,61.4597,61.334,61.4597,158290.0
2023-05-01 14:50:00,63.57,63.65,63.54,63.63,132660.0,61.4403,61.5177,61.4113,61.4983,132660.0
2023-05-01 15:00:00,63.64,63.66,63.59,63.64,204210.0,61.508,61.5273,61.4597,61.508,204210.0
2023-05-01 15:10:00,63.64,63.7,63.56,63.61,253960.0,61.508,61.566,61.4307,61.479,253960.0
2023-05-01 15:20:00,63.62,63.67,63.62,63.63,119730.0,61.4887,61.537,61.4887,61.4983,119730.0
2023-05-01 15:30:00,63.65,63.7,63.59,63.61,158810.0,61.5177,61.566,61.4597,61.479,158810.0
2023-05-01 15:40:00,63.61,63.66,63.57,63.62,343200.0,61.479,61.5273,61.4403,61.4887,343200.0
2023-05-01 15:50:00,63.62,63.9,63.6,63.8,1720190.0,61.4887,61.7593,61.4693,61.6626,1720190.0
2023-05-02 09:30:00,62.57,62.65,61.74,61.87,2116600.0,60.4738,60.5512,59.6716,59.7973,2116600.0
2023-05-02 09:40:00,61.9,62.29,61.82,62.26,717130.0,59.8263,60.2032,59.749,60.1742,717130.0
2023-05-02 09:50:00,62.26,62.29,62.05,62.12,447600.0,60.1742,60.2032,59.9713,60.0389,447600.0
2023-05-02 10:00:00,62.13,62.15,61.63,61.63,349980.0,60.0486,60.0679,59.5653,59.5653,349980.0
2023-05-02 10:10:00,61.67,61.69,61.4,61.43,399730.0,59.604,59.6233,59.343,59.372,399730.0
2023-05-02 10:20:00,61.42,61.43,61.02,61.22,510270.0,59.3624,59.372,58.9758,59.1691,510270.0
2023-05-02 10:30:00,61.21,61.21,60.85,61.0,309420.0,59.1594,59.1594,58.8115,58.9564,309420.0
2023-05-02 10:40:00,60.95,61.22,60.95,61.14,430010.0,58.9081,59.1691,58.9081,59.0917,430010.0
2023-05-02 10:50:00,61.14,61.18,60.82,60.84,257830.0,59.0917,59.1304,58.7825,58.8018,257830.0
2023-05-02 11:00:00,60.84,60.87,60.62,60.69,230730.0,58.8018,58.8308,58.5892,58.6568,230730.0
2023-05-02 11:10:00,60.7,60.75,60.56,60.56,460790.0,58.6665,58.7148,58.5312,58.5312,460790.0
2023-05-02 11:20:00,60.59,60.73,60.5,60.71,390470.0,58.5602,58.6955,58.4732,58.6761,390470.0
2023-05-02 11:30:00,60.73,60.9,60.72,60.89,282870.0,58.6955,58.8598,58.6858,58.8501,282870.0
2023-05-02 11:40:00,60.9,61.01,60.88,60.99,365370.0,58.8598,58.9661,58.8405,58.9468,365370.0
2023-05-02 11:50:00,60.98,60.99,60.83,60.84,332480.0,58.9371,58.9468,58.7921,58.8018,332480.0
2023-05-02 12:00:00,60.85,60.85,60.68,60.69,112260.0,58.8115,58.8115,58.6472,58.6568,112260.0
2023-05-02 12:10:00,60.71,60.76,60.66,60.75,180490.0,58.6761,58.7245,58.6278,58.7148,180490.0
2023-05-02 12:20:00,60.76,60.83,60.67,60.79,123050.0,58.7245,58.7921,58.6375,58.7535,123050.0
2023-05-02 12:30:00,60.79,61.04,60.77,60.96,217050.0,58.7535,58.9951,58.7341,58.9178,217050.0
2023-05-02 12:40:00,60.96,61.01,60.91,60.98,131090.0,58.9178,58.9661,58.8694,58.9371,131090.0
2023-05-02 12:50:00,60.98,61.14,60.97,61.1,212330.0,58.9371,59.0917,58.9274,59.0531,212330.0
2023-05-02 13:00:00,61.07,61.11,60.9,60.9,221500.0,59.0241,59.0627,58.8598,58.8598,221500.0
2023-05-02 13:10:00,60.91,60.95,60.86,60.88,140390.0,58.8694,58.9081,58.8211,58.8405,140390.0
2023-05-02 13:20:00,60.88,60.94,60.85,60.9,141970.0,58.8405,58.8984,58.8115,58.8598,141970.0
2023-05-02 13:30:00,60.93,61.12,60.91,61.12,300400.0,58.8888,59.0724,58.8694,59.0724,300400.0
2023-05-02 13:40:00,61.12,61.18,61.06,61.17,118910.0,59.0724,59.1304,59.0144,59.1207,118910.0
2023-05-02 13:50:00,61.17,61.29,61.14,61.17,129980.0,59.1207,59.2367,59.0917,59.1207,129980.0
2023-05-02 14:00:00,61.15,61.19,61.1,61.19,72000.0,59.1014,59.1401,59.0531,59.1401,72000.0
2023-05-02 14:10:00,61.19,61.19,61.04,61.08,99000.0,59.1401,59.1401,58.9951,59.0338,99000.0
2023-05-02 14:20:00,61.08,61.08,61.01,61.08,88520.0,59.0338,59.0338,58.9661,59.0338,88520.0
2023-05-02 14:30:00,61.06,61.17,61.04,61.13,164780.0,59.0144,59.1207,58.9951,59.0821,164780.0
2023-05-02 14:40:00,61.14,61.14,61.05,61.07,105870.0,59.0917,59.0917,59.0048,59.0241,105870.0
2023-05-02 14:50:00,61.07,61.18,61.07,61.13,142380.0,59.0241,59.1304,59.0241,59.0821,142380.0
2023-05-02 15:00:00,61.14,61.16,61.08,61.16,152620.0,59.0917,59.1111,59.0338,59.1111,152620.0
2023-05-02 15:10:00,61.17,61.23,61.13,61.21,225640.0,59.1207,59.1787,59.0821,59.1594,225640.0
2023-05-02 15:20:00,61.22,61.23,61.16,61.22,168650.0,59.1691,59.1787,59.1111,59.1691,168650.0
2023-05-02 15:30:00,61.22,61.23,61.13,61.21,374230.0,59.1691,59.1787,59.0821,59.1594,374230.0
2023-05-02 15:40:00,61.2,61.27,61.08,61.13,492780.0,59.1497,59.2174,59.0338,59.0821,492780.0
2023-05-02 15:50:00,61.14,61.49,61.14,61.22,1966120.0,59.0917,59.43,59.0917,59.1691,1966120.0
2023-05-03 09:30:00,61.68,61.8,61.49,61.7,527220.0,59.6137,59.7296,59.43,59.633,527220.0
2023-05-03 09:40:00,61.7,61.96,61.7,61.89,278400.0,59.633,59.8843,59.633,59.8166,278400.0
2023-05-03 09:50:00,61.91,62.17,61.9,62.16,349530.0,59.8359,60.0872,59.8263,60.0776,349530.0
2023-05-03 10:00:00,62.17,62.2,61.87,61.93,665780.0,60.0872,60.1162,59.7973,59.8553,665780.0
2023-05-03 10:10:00,61.92,61.94,61.77,61.89,278120.0,59.8456,59.8649,59.7006,59.8166,278120.0
2023-05-03 10:20:00,61.92,61.98,61.86,61.87,248960.0,59.8456,59.9036,59.7876,59.7973,248960.0
2023-05-03 10:30:00,61.88,61.98,61.83,61.95,356250.0,59.807,59.9036,59.7586,59.8746,356250.0
2023-05-03 10:40:00,61.95,61.95,61.81,61.9,478110.0,59.8746,59.8746,59.7393,59.8263,478110.0
2023-05-03 10:50:00,61.89,61.92,61.72,61.77,362010.0,59.8166,59.8456,59.6523,59.7006,362010.0
2023-05-03 11:00:00,61.76,61.77,61.59,61.61,110070.0,59.691,59.7006,59.5267,59.546,110070.0
2023-05-03 11:10:00,61.61,61.7,61.58,61.66,49360.0,59.546,59.633,59.517,59.5943,49360.0
2023-05-03 11:20:00,61.67,61.69,61.48,61.48,114500.0,59.604,59.6233,59.4204,59.4204,114500.0
2023-05-03 11:30:00,61.48,61.51,61.41,61.49,210500.0,59.4204,59.4493,59.3527,59.43,210500.0
2023-05-03 11:40:00,61.5,61.58,61.48,61.53,139420.0,59.4397,59.517,59.4204,59.4687,139420.0
2023-05-03 11:50:00,61.54,61.63,61.51,61.63,70760.0,59.4783,59.5653,59.4493,59.5653,70760.0
2023-05-03 12:00:00,61.63,61.64,61.55,61.59,61750.0,59.5653,59.575,59.488,59.5267,61750.0
2023-05-03 12:10:00,61.59,61.59,61.5,61.5,43750.0,59.5267,59.5267,59.4397,59.4397,43750.0
2023-05-03 12:20:00,61.5,61.56,61.49,61.56,49050.0,59.4397,59.4977,59.43,59.4977,49050.0
2023-05-03 12:30:00,61.55,61.56,61.46,61.46,34730.0,59.488,59.4977,59.401,59.401,34730.0
2023-05-03 12:40:00,61.49,61.57,61.49,61.53,98520.0,59.43,59.5073,59.43,59.4687,98520.0
2023-05-03 12:50:00,61.54,61.57,61.49,61.53,89670.0,59.4783,59.5073,59.43,59.4687,89670.0
2023-05-03 13:00:00,61.54,61.6,61.52,61.58,201190.0,59.4783,59.5363,59.459,59.517,201190.0
2023-05-03 13:10:00,61.58,61.59,61.5,61.56,98460.0,59.517,59.5267,59.4397,59.4977,98460.0
2023-05-03 13:20:00,61.59,61.67,61.58,61.62,114240.0,59.5267,59.604,59.517,59.5557,114240.0
2023-05-03 13:30:00,61.63,61.71,61.62,61.7,163090.0,59.5653,59.6426,59.5557,59.633,163090.0
2023-05-03 13:40:00,61.7,61.75,61.6,61.6,122720.0,59.633,59.6813,59.5363,59.5363,122720.0
2023-05-03 13:50:00,61.64,61.65,61.6,61.61,84780.0,59.575,59.5847,59.5363,59.546,84780.0
2023-05-03 14:00:00,61.6,61.85,61.51,61.69,280680.0,59.5363,59.778,59.4493,59.6233,280680.0
2023-05-03 14:10:00,61.67,61.83,61.58,61.8,218450.0,59.604,59.7586,59.517,59.7296,218450.0
2023-05-03 14:20:00,61.82,62.05,61.79,61.82,171620.0,59.749,59.9713,59.72,59.749,171620.0
2023-05-03 14:30:00,61.84,61.87,61.37,61.83,384890.0,59.7683,59.7973,59.314,59.7586,384890.0
2023-05-03 14:40:00,61.87,62.06,61.65,61.75,175580.0,59.7973,59.9809,59.5847,59.6813,175580.0
2023-05-03 14:50:00,61.74,62.01,61.56,61.87,215340.0,59.6716,59.9326,59.4977,59.7973,215340.0
2023-05-03 15:00:00,61.85,62.0,61.58,61.69,165380.0,59.778,59.9229,59.517,59.6233,165380.0
2023-05-03 15:10:00,61.68,61.68,61.44,61.61,192880.0,59.6137,59.6137,59.3817,59.546,192880.0
2023-05-03 15:20:00,61.58,61.71,61.38,61.44,187680.0,59.517,59.6426,59.3237,59.3817,187680.0
2023-05-03 15:30:00,61.4,61.44,61.32,61.37,241420.0,59.343,59.3817,59.2657,59.314,241420.0
2023-05-03 15:40:00,61.37,61.43,61.26,61.27,242590.0,59.314,59.372,59.2077,59.2174,242590.0
2023-05-03 15:50:00,61.27,61.39,61.24,61.3,894200.0,59.2174,59.3334,59.1884,59.2464,894200.0
2023-05-04 09:30:00,60.95,61.04,60.58,60.65,595270.0,58.9081,58.9951,58.5505,58.6182,595270.0
2023-05-04 09:40:00,60.65,60.65,60.21,60.32,570670.0,58.6182,58.6182,58.1929,58.2992,570670.0
2023-05-04 09:50:00,60.32,60.67,60.13,60.61,243330.0,58.2992,58.6375,58.1156,58.5795,243330.0
2023-05-04 10:00:00,60.63,60.77,60.53,60.63,162040.0,58.5988,58.7341,58.5022,58.5988,162040.0
2023-05-04 10:10:00,60.59,60.65,60.48,60.63,184790.0,58.5602,58.6182,58.4539,58.5988,184790.0
2023-05-04 10:20:00,60.62,60.62,60.39,60.42,132750.0,58.5892,58.5892,58.3669,58.3959,132750.0
2023-05-04 10:30:00,60.42,60.58,60.4,60.53,107120.0,58.3959,58.5505,58.3765,58.5022,107120.0
2023-05-04 10:40:00,60.54,60.62,60.45,60.49,154530.0,58.5118,58.5892,58.4249,58.4635,154530.0
2023-05-04 10:50:00,60.47,60.63,60.45,60.55,90940.0,58.4442,58.5988,58.4249,58.5215,90940.0
2023-05-04 11:00:00,60.56,60.77,60.49,60.72,86340.0,58.5312,58.7341,58.4635,58.6858,86340.0
2023-05-04 11:10:00,60.72,60.83,60.66,60.76,100290.0,58.6858,58.7921,58.6278,58.7245,100290.0
2023-05-04 11:20:00,60.74,60.83,60.73,60.75,94130.0,58.7051,58.7921,58.6955,58.7148,94130.0
2023-05-04 11:30:00,60.76,60.98,60.76,60.96,91010.0,58.7245,58.9371,58.7245,58.9178,91010.0
2023-05-04 11:40:00,60.97,61.09,60.95,61.02,174710.0,58.9274,59.0434,58.9081,58.9758,174710.0
2023-05-04 11:50:00,61.01,61.14,60.96,61.11,182120.0,58.9661,59.0917,58.9178,59.0627,182120.0
2023-05-04 12:00:00,61.13,61.15,60.93,60.97,76760.0,59.0821,59.1014,58.8888,58.9274,76760.0
2023-05-04 12:10:00,60.96,61.0,60.92,60.96,44500.0,58.9178,58.9564,58.8791,58.9178,44500.0
2023-05-04 12:20:00,60.99,61.11,60.99,61.11,62170.0,58.9468,59.0627,58.9468,59.0627,62170.0
2023-05-04 12:30:00,61.12,61.13,61.02,61.09,44490.0,59.0724,59.0821,58.9758,59.0434,44490.0
2023-05-04 12:40:00,61.1,61.1,61.01,61.04,28420.0,59.0531,59.0531,58.9661,58.9951,28420.0
2023-05-04 12:50:00,61.09,61.25,61.06,61.25,67980.0,59.0434,59.1981,59.0144,59.1981,67980.0
2023-05-04 13:00:00,61.26,61.27,61.18,61.25,55780.0,59.2077,59.2174,59.1304,59.1981,55780.0
2023-05-04 13:10:00,61.21,61.36,61.2,61.29,95230.0,59.1594,59.3044,59.1497,59.2367,95230.0
2023-05-04 13:20:00,61.27,61.38,61.23,61.28,67240.0,59.2174,59.3237,59.1787,59.2271,67240.0
2023-05-04 13:30:00,61.31,61.4,61.26,61.27,81070.0,59.256,59.343,59.2077,59.2174,81070.0
2023-05-04 13:40:00,61.28,61.31,61.23,61.25,96070.0,59.2271,59.256,59.1787,59.1981,96070.0
2023-05-04 13:50:00,61.23,61.25,61.17,61.18,1182380.0,59.1787,59.1981,59.1207,59.1304,1182380.0
2023-05-04 14:00:00,61.2,61.23,61.12,61.2,85700.0,59.1497,59.1787,59.0724,59.1497,85700.0
2023-05-04 14:10:00,61.21,61.26,61.18,61.22,51060.0,59.1594,59.2077,59.1304,59.1691,51060.0
2023-05-04 14:20:00,61.22,61.22,61.02,61.03,51870.0,59.1691,59.1691,58.9758,58.9854,51870.0
2023-05-04 14:30:00,61.02,61.09,60.92,61.0,157790.0,58.9758,59.0434,58.8791,58.9564,157790.0
2023-05-04 14:40:00,61.0,61.02,60.94,60.98,77430.0,58.9564,58.9758,58.8984,58.9371,77430.0
2023-05-04 14:50:00,60.97,61.09,60.96,61.07,56520.0,58.9274,59.0434,58.9178,59.0241,56520.0
2023-05-04 15:00:00,61.05,61.24,61.05,61.1,111360.0,59.0048,59.1884,59.0048,59.0531,111360.0
2023-05-04 15:10:00,61.08,61.12,60.94,61.0,177080.0,59.0338,59.0724,58.8984,58.9564,177080.0
2023-05-04 15:20:00,61.01,61.03,60.96,61.03,258590.0,58.9661,58.9854,58.9178,58.9854,258590.0
2023-05-04 15:30:00,61.03,61.18,61.03,61.13,197290.0,58.9854,59.1304,58.9854,59.0821,197290.0
2023-05-04 15:40:00,61.12,61.13,60.96,61.11,241820.0,59.0724,59.0821,58.9178,59.0627,241820.0
2023-05-04 15:50:00,61.09,61.1,60.91,60.99,1636030.0,59.0434,59.0531,58.8694,58.9468,1636030.0
2023-05-05 09:30:00,61.55,61.75,61.34,61.44,488240.0,59.488,59.6813,59.285,59.3817,488240.0
2023-05-05 09:40:00,61.4,61.85,61.35,61.83,201090.0,59.343,59.778,59.2947,59.7586,201090.0
2023-05-05 09:50:00,61.85,61.98,61.71,61.96,170990.0,59.778,59.9036,59.6426,59.8843,170990.0
2023-05-05 10:00:00,61.96,62.25,61.94,62.2,203910.0,59.8843,60.1646,59.8649,60.1162,203910.0
2023-05-05 10:10:00,62.22,62.41,62.2,62.31,228470.0,60.1356,60.3192,60.1162,60.2225,228470.0
2023-05-05 10:20:00,62.28,62.3,62.09,62.28,200650.0,60.1936,60.2129,60.0099,60.1936,200650.0
2023-05-05 10:30:00,62.27,62.45,62.23,62.41,173890.0,60.1839,60.3579,60.1452,60.3192,173890.0
2023-05-05 10:40:00,62.48,62.53,62.45,62.48,175230.0,60.3869,60.4352,60.3579,60.3869,175230.0
2023-05-05 10:50:00,62.48,62.55,62.41,62.49,139500.0,60.3869,60.4545,60.3192,60.3965,139500.0
2023-05-05 11:00:00,62.5,62.58,62.41,62.42,184830.0,60.4062,60.4835,60.3192,60.3289,184830.0
2023-05-05 11:10:00,62.41,62.46,62.33,62.36,144360.0,60.3192,60.3675,60.2419,60.2709,144360.0
2023-05-05 11:20:00,62.37,62.56,62.34,62.51,156270.0,60.2805,60.4642,60.2515,60.4158,156270.0
2023-05-05 11:30:00,62.53,62.53,62.43,62.45,99260.0,60.4352,60.4352,60.3385,60.3579,99260.0
2023-05-05 11:40:00,62.43,62.53,62.41,62.49,126770.0,60.3385,60.4352,60.3192,60.3965,126770.0
2023-05-05 11:50:00,62.49,62.49,62.37,62.42,73870.0,60.3965,60.3965,60.2805,60.3289,73870.0
2023-05-05 12:00:00,62.42,62.44,62.3,62.33,96980.0,60.3289,60.3482,60.2129,60.2419,96980.0
2023-05-05 12:10:00,62.34,62.39,62.27,62.3,86540.0,60.2515,60.2999,60.1839,60.2129,86540.0
2023-05-05 12:20:00,62.3,62.41,62.3,62.37,108990.0,60.2129,60.3192,60.2129,60.2805,108990.0
2023-05-05 12:30:00,62.37,62.41,62.33,62.37,58670.0,60.2805,60.3192,60.2419,60.2805,58670.0
2023-05-05 12:40:00,62.39,62.49,62.37,62.44,123340.0,60.2999,60.3965,60.2805,60.3482,123340.0
2023-05-05 12:50:00,62.43,62.6,62.43,62.59,217360.0,60.3385,60.5028,60.3385,60.4932,217360.0
2023-05-05 13:00:00,62.59,62.64,62.56,62.6,142440.0,60.4932,60.5415,60.4642,60.5028,142440.0
2023-05-05 13:10:00,62.59,62.67,62.59,62.64,133070.0,60.4932,60.5705,60.4932,60.5415,133070.0
2023-05-05 13:20:00,62.62,62.73,62.59,62.71,79150.0,60.5222,60.6285,60.4932,60.6091,79150.0
2023-05-05 13:30:00,62.73,62.76,62.69,62.7,70530.0,60.6285,60.6575,60.5898,60.5995,70530.0
2023-05-05 13:40:00,62.69,62.81,62.66,62.74,178780.0,60.5898,60.7058,60.5608,60.6381,178780.0
2023-05-05 13:50:00,62.74,62.76,62.69,62.73,89680.0,60.6381,60.6575,60.5898,60.6285,89680.0
2023-05-05 14:00:00,62.72,62.85,62.71,62.8,173960.0,60.6188,60.7445,60.6091,60.6961,173960.0
2023-05-05 14:10:00,62.81,62.83,62.76,62.76,86570.0,60.7058,60.7251,60.6575,60.6575,86570.0
2023-05-05 14:20:00,62.75,62.82,62.72,62.77,190420.0,60.6478,60.7155,60.6188,60.6671,190420.0
2023-05-05 14:30:00,62.76,62.82,62.76,62.79,127040.0,60.6575,60.7155,60.6575,60.6865,127040.0
2023-05-05 14:40:00,62.81,62.9,62.81,62.85,175970.0,60.7058,60.7928,60.7058,60.7445,175970.0
2023-05-05 14:50:00,62.85,62.99,62.85,62.99,208680.0,60.7445,60.8798,60.7445,60.8798,208680.0
2023-05-05 15:00:00,62.99,63.09,62.94,63.07,271570.0,60.8798,60.9764,60.8314,60.9571,271570.0
2023-05-05 15:10:00,63.06,63.09,63.02,63.02,352880.0,60.9474,60.9764,60.9088,60.9088,352880.0
2023-05-05 15:20:00,63.02,63.14,62.96,63.08,577770.0,60.9088,61.0247,60.8508,60.9668,577770.0
2023-05-05 15:30:00,63.07,63.13,63.06,63.07,425390.0,60.9571,61.0151,60.9474,60.9571,425390.0
2023-05-05 15:40:00,63.07,63.15,63.01,63.08,610940.0,60.9571,61.0344,60.8991,60.9668,610940.0
2023-05-05 15:50:00,63.07,63.1,62.94,63.02,1586700.0,60.9571,60.9861,60.8314,60.9088,1586700.0
2023-05-08 09:30:00,62.98,63.07,62.64,62.67,411280.0,60.8701,60.9571,60.5415,60.5705,411280.0
2023-05-08 09:40:00,62.68,62.68,62.11,62.15,505010.0,60.5802,60.5802,60.0292,60.0679,505010.0
2023-05-08 09:50:00,62.13,62.3,62.06,62.3,224020.0,60.0486,60.2129,59.9809,60.2129,224020.0
2023-05-08 10:00:00,62.28,62.54,62.28,62.49,149740.0,60.1936,60.4448,60.1936,60.3965,149740.0
2023-05-08 10:10:00,62.51,62.61,62.45,62.58,191690.0,60.4158,60.5125,60.3579,60.4835,191690.0
2023-05-08 10:20:00,62.62,62.69,62.59,62.67,53440.0,60.5222,60.5898,60.4932,60.5705,53440.0
2023-05-08 10:30:00,62.65,62.68,62.5,62.54,197730.0,60.5512,60.5802,60.4062,60.4448,197730.0
2023-05-08 10:40:00,62.56,62.7,62.54,62.7,73460.0,60.4642,60.5995,60.4448,60.5995,73460.0
2023-05-08 10:50:00,62.71,62.72,62.59,62.62,108760.0,60.6091,60.6188,60.4932,60.5222,108760.0
2023-05-08 11:00:00,62.61,62.84,62.61,62.84,77900.0,60.5125,60.7348,60.5125,60.7348,77900.0
2023-05-08 11:10:00,62.82,62.86,62.75,62.83,175310.0,60.7155,60.7541,60.6478,60.7251,175310.0
2023-05-08 11:20:00,62.81,62.82,62.67,62.67,114910.0,60.7058,60.7155,60.5705,60.5705,114910.0
2023-05-08 11:30:00,62.67,62.7,62.63,62.66,71020.0,60.5705,60.5995,60.5318,60.5608,71020.0
2023-05-08 11:40:00,62.67,62.82,62.64,62.79,85340.0,60.5705,60.7155,60.5415,60.6865,85340.0
2023-05-08 11:50:00,62.8,62.9,62.78,62.86,84340.0,60.6961,60.7928,60.6768,60.7541,84340.0
2023-05-08 12:00:00,62.85,62.87,62.8,62.87,40710.0,60.7445,60.7638,60.6961,60.7638,40710.0
2023-05-08 12:10:00,62.85,62.85,62.77,62.8,57210.0,60.7445,60.7445,60.6671,60.6961,57210.0
2023-05-08 12:20:00,62.83,62.85,62.81,62.82,23190.0,60.7251,60.7445,60.7058,60.7155,23190.0
2023-05-08 12:30:00,62.82,62.93,62.82,62.91,55330.0,60.7155,60.8218,60.7155,60.8024,55330.0
2023-05-08 12:40:00,62.91,62.91,62.84,62.85,67750.0,60.8024,60.8024,60.7348,60.7445,67750.0
2023-05-08 12:50:00,62.85,62.93,62.85,62.92,46840.0,60.7445,60.8218,60.7445,60.8121,46840.0
2023-05-08 13:00:00,62.94,62.94,62.84,62.86,39050.0,60.8314,60.8314,60.7348,60.7541,39050.0
2023-05-08 13:10:00,62.86,62.92,62.85,62.87,57900.0,60.7541,60.8121,60.7445,60.7638,57900.0
2023-05-08 13:20:00,62.87,62.92,62.86,62.9,56480.0,60.7638,60.8121,60.7541,60.7928,56480.0
2023-05-08 13:30:00,62.92,62.98,62.91,62.96,71090.0,60.8121,60.8701,60.8024,60.8508,71090.0
2023-05-08 13:40:00,62.94,62.96,62.91,62.92,32950.0,60.8314,60.8508,60.8024,60.8121,32950.0
2023-05-08 13:50:00,62.92,62.93,62.87,62.88,99080.0,60.8121,60.8218,60.7638,60.7735,99080.0
2023-05-08 14:00:00,62.87,62.87,62.58,62.6,124330.0,60.7638,60.7638,60.4835,60.5028,124330.0
2023-05-08 14:10:00,62.61,62.76,62.58,62.72,75290.0,60.5125,60.6575,60.4835,60.6188,75290.0
2023-05-08 14:20:00,62.75,62.88,62.73,62.8,75300.0,60.6478,60.7735,60.6285,60.6961,75300.0
2023-05-08 14:30:00,62.81,62.9,62.8,62.87,45120.0,60.7058,60.7928,60.6961,60.7638,45120.0
2023-05-08 14:40:00,62.87,62.89,62.77,62.87,189140.0,60.7638,60.7831,60.6671,60.7638,189140.0
2023-05-08 14:50:00,62.87,62.89,62.82,62.85,72090.0,60.7638,60.7831,60.7155,60.7445,72090.0
2023-05-08 15:00:00,62.87,62.95,62.87,62.92,100490.0,60.7638,60.8411,60.7638,60.8121,100490.0
2023-05-08 15:10:00,62.9,62.94,62.8,62.86,217810.0,60.7928,60.8314,60.6961,60.7541,217810.0
2023-05-08 15:20:00,62.87,62.87,62.8,62.82,119150.0,60.7638,60.7638,60.6961,60.7155,119150.0
2023-05-08 15:30:00,62.82,62.86,62.78,62.8,165310.0,60.7155,60.7541,60.6768,60.6961,165310.0
2023-05-08 15:40:00,62.8,62.88,62.78,62.8,302050.0,60.6961,60.7735,60.6768,60.6961,302050.0
2023-05-08 15:50:00,62.83,62.93,62.76,62.9,920890.0,60.7251,60.8218,60.6575,60.7928,920890.0
2023-05-09 09:30:00,62.18,62.41,61.92,62.02,439650.0,60.0969,60.3192,59.8456,59.9423,439650.0
2023-05-09 09:40:00,61.99,62.07,61.92,62.0,217640.0,59.9133,59.9906,59.8456,59.9229,217640.0
2023-05-09 09:50:00,61.96,62.19,61.94,62.18,177340.0,59.8843,60.1066,59.8649,60.0969,177340.0
2023-05-09 10:00:00,62.17,62.2,61.85,61.92,217070.0,60.0872,60.1162,59.778,59.8456,217070.0
2023-05-09 10:10:00,61.93,61.95,61.8,61.85,216800.0,59.8553,59.8746,59.7296,59.778,216800.0
2023-05-09 10:20:00,61.84,61.88,61.74,61.81,233260.0,59.7683,59.807,59.6716,59.7393,233260.0
2023-05-09 10:30:00,61.8,61.92,61.79,61.92,132110.0,59.7296,59.8456,59.72,59.8456,132110.0
2023-05-09 10:40:00,61.9,61.99,61.84,61.99,233420.0,59.8263,59.9133,59.7683,59.9133,233420.0
2023-05-09 10:50:00,61.99,62.12,61.97,62.08,202780.0,59.9133,60.0389,59.8939,60.0003,202780.0
2023-05-09 11:00:00,62.08,62.11,62.02,62.11,96930.0,60.0003,60.0292,59.9423,60.0292,96930.0
2023-05-09 11:10:00,62.09,62.14,61.97,62.09,116780.0,60.0099,60.0582,59.8939,60.0099,116780.0
2023-05-09 11:20:00,62.08,62.14,61.98,61.99,119120.0,60.0003,60.0582,59.9036,59.9133,119120.0
2023-05-09 11:30:00,62.0,62.11,61.98,62.06,98770.0,59.9229,60.0292,59.9036,59.9809,98770.0
2023-05-09 11:40:00,62.05,62.09,61.98,61.98,40140.0,59.9713,60.0099,59.9036,59.9036,40140.0
2023-05-09 11:50:00,61.98,62.07,61.98,62.06,68500.0,59.9036,59.9906,59.9036,59.9809,68500.0
2023-05-09 12:00:00,62.07,62.14,62.06,62.14,72750.0,59.9906,60.0582,59.9809,60.0582,72750.0
2023-05-09 12:10:00,62.13,62.14,62.1,62.13,52460.0,60.0486,60.0582,60.0196,60.0486,52460.0
2023-05-09 12:20:00,62.12,62.23,62.12,62.22,205690.0,60.0389,60.1452,60.0389,60.1356,205690.0
2023-05-09 12:30:00,62.23,62.28,62.1,62.11,77160.0,60.1452,60.1936,60.0196,60.0292,77160.0
2023-05-09 12:40:00,62.1,62.14,62.09,62.09,45510.0,60.0196,60.0582,60.0099,60.0099,45510.0
2023-05-09 12:50:00,62.09,62.19,62.09,62.16,63200.0,60.0099,60.1066,60.0099,60.0776,63200.0
2023-05-09 13:00:00,62.16,62.16,62.11,62.13,45280.0,60.0776,60.0776,60.0292,60.0486,45280.0
2023-05-09 13:10:00,62.1,62.11,62.01,62.01,67730.0,60.0196,60.0292,59.9326,59.9326,67730.0
2023-05-09 13:20:00,62.0,62.02,61.91,61.92,67470.0,59.9229,59.9423,59.8359,59.8456,67470.0
2023-05-09 13:30:00,61.92,61.96,61.89,61.96,99340.0,59.8456,59.8843,59.8166,59.8843,99340.0
2023-05-09 13:40:00,61.94,61.96,61.92,61.93,90170.0,59.8649,59.8843,59.8456,59.8553,90170.0
2023-05-09 13:50:00,61.95,62.0,61.94,61.96,131840.0,59.8746,59.9229,59.8649,59.8843,131840.0
2023-05-09 14:00:00,61.96,62.03,61.93,61.98,228960.0,59.8843,59.9519,59.8553,59.9036,228960.0
2023-05-09 14:10:00,61.98,62.01,61.95,61.97,134450.0,59.9036,59.9326,59.8746,59.8939,134450.0
2023-05-09 14:20:00,62.0,62.0,61.92,61.95,156750.0,59.9229,59.9229,59.8456,59.8746,156750.0
2023-05-09 14:30:00,61.96,61.98,61.94,61.95,70920.0,59.8843,59.9036,59.8649,59.8746,70920.0
2023-05-09 14:40:00,61.94,61.95,61.89,61.89,70110.0,59.8649,59.8746,59.8166,59.8166,70110.0
2023-05-09 14:50:00,61.88,61.88,61.74,61.81,154660.0,59.807,59.807,59.6716,59.7393,154660.0
2023-05-09 15:00:00,61.81,61.83,61.77,61.82,116960.0,59.7393,59.7586,59.7006,59.749,116960.0
2023-05-09 15:10:00,61.82,61.82,61.71,61.74,165060.0,59.749,59.749,59.6426,59.6716,165060.0
2023-05-09 15:20:00,61.73,61.75,61.69,61.69,163830.0,59.662,59.6813,59.6233,59.6233,163830.0
2023-05-09 15:30:00,61.67,61.71,61.6,61.6,265060.0,59.604,59.6426,59.5363,59.5363,265060.0
2023-05-09 15:40:00,61.61,61.76,61.59,61.76,326320.0,59.546,59.691,59.5267,59.691,326320.0
2023-05-09 15:50:00,61.77,61.95,61.77,61.84,1169250.0,59.7006,59.8746,59.7006,59.7683,1169250.0
2023-05-10 09:30:00,62.16,62.48,62.16,62.34,754360.0,60.0776,60.3869,60.0776,60.2515,754360.0
2023-05-10 09:40:00,62.34,62.39,62.02,62.15,471480.0,60.2515,60.2999,59.9423,60.0679,471480.0
2023-05-10 09:50:00,62.15,62.26,61.91,62.25,731760.0,60.0679,60.1742,59.8359,60.1646,731760.0
2023-05-10 10:00:00,62.24,62.43,62.24,62.35,230240.0,60.1549,60.3385,60.1549,60.2612,230240.0
2023-05-10 10:10:00,62.36,62.4,62.06,62.12,379960.0,60.2709,60.3095,59.9809,60.0389,379960.0
2023-05-10 10:20:00,62.13,62.35,62.09,62.31,290110.0,60.0486,60.2612,60.0099,60.2225,290110.0
2023-05-10 10:30:00,62.33,62.37,62.24,62.24,132930.0,60.2419,60.2805,60.1549,60.1549,132930.0
2023-05-10 10:40:00,62.26,62.28,62.01,62.01,214800.0,60.1742,60.1936,59.9326,59.9326,214800.0
2023-05-10 10:50:00,62.05,62.13,61.96,62.09,163720.0,59.9713,60.0486,59.8843,60.0099,163720.0
2023-05-10 11:00:00,62.16,62.32,62.16,62.31,54970.0,60.0776,60.2322,60.0776,60.2225,54970.0
2023-05-10 11:10:00,62.33,62.4,62.27,62.38,113220.0,60.2419,60.3095,60.1839,60.2902,113220.0
2023-05-10 11:20:00,62.37,62.46,62.35,62.4,78630.0,60.2805,60.3675,60.2612,60.3095,78630.0
2023-05-10 11:30:00,62.43,62.59,62.43,62.56,132580.0,60.3385,60.4932,60.3385,60.4642,132580.0
2023-05-10 11:40:00,62.58,62.7,62.58,62.7,105380.0,60.4835,60.5995,60.4835,60.5995,105380.0
2023-05-10 11:50:00,62.68,62.72,62.6,62.68,206210.0,60.5802,60.6188,60.5028,60.5802,206210.0
2023-05-10 12:00:00,62.67,62.67,62.48,62.55,113250.0,60.5705,60.5705,60.3869,60.4545,113250.0
2023-05-10 12:10:00,62.53,62.64,62.5,62.63,72140.0,60.4352,60.5415,60.4062,60.5318,72140.0
2023-05-10 12:20:00,62.61,62.67,62.51,62.52,119730.0,60.5125,60.5705,60.4158,60.4255,119730.0
2023-05-10 12:30:00,62.53,62.55,62.43,62.53,167920.0,60.4352,60.4545,60.3385,60.4352,167920.0
2023-05-10 12:40:00,62.53,62.62,62.48,62.5,217260.0,60.4352,60.5222,60.3869,60.4062,217260.0
2023-05-10 12:50:00,62.5,62.55,62.34,62.41,191840.0,60.4062,60.4545,60.2515,60.3192,191840.0
2023-05-10 13:00:00,62.38,62.42,62.24,62.25,100990.0,60.2902,60.3289,60.1549,60.1646,100990.0
2023-05-10 13:10:00,62.22,62.24,62.06,62.09,118200.0,60.1356,60.1549,59.9809,60.0099,118200.0
2023-05-10 13:20:00,62.11,62.11,61.83,61.89,143540.0,60.0292,60.0292,59.7586,59.8166,143540.0
2023-05-10 13:30:00,61.85,61.95,61.84,61.87,78480.0,59.778,59.8746,59.7683,59.7973,78480.0
2023-05-10 13:40:00,61.86,61.98,61.84,61.97,106620.0,59.7876,59.9036,59.7683,59.8939,106620.0
2023-05-10 13:50:00,61.97,62.13,61.93,62.08,64220.0,59.8939,60.0486,59.8553,60.0003,64220.0
2023-05-10 14:00:00,62.09,62.2,62.08,62.13,157620.0,60.0099,60.1162,60.0003,60.0486,157620.0
2023-05-10 14:10:00,62.16,62.25,62.11,62.22,87370.0,60.0776,60.1646,60.0292,60.1356,87370.0
2023-05-10 14:20:00,62.22,62.23,62.18,62.2,45550.0,60.1356,60.1452,60.0969,60.1162,45550.0
2023-05-10 14:30:00,62.2,62.37,62.2,62.33,75450.0,60.1162,60.2805,60.1162,60.2419,75450.0
2023-05-10 14:40:00,62.36,62.43,62.32,62.32,128150.0,60.2709,60.3385,60.2322,60.2322,128150.0
2023-05-10 14:50:00,62.31,62.39,62.29,62.39,120420.0,60.2225,60.2999,60.2032,60.2999,120420.0
2023-05-10 15:00:00,62.39,62.45,62.32,62.45,108790.0,60.2999,60.3579,60.2322,60.3579,108790.0
2023-05-10 15:10:00,62.43,62.55,62.43,62.52,160150.0,60.3385,60.4545,60.3385,60.4255,160150.0
2023-05-10 15:20:00,62.55,62.7,62.55,62.65,264460.0,60.4545,60.5995,60.4545,60.5512,264460.0
2023-05-10 15:30:00,62.65,62.77,62.63,62.75,264710.0,60.5512,60.6671,60.5318,60.6478,264710.0
2023-05-10 15:40:00,62.76,62.8,62.68,62.69,327500.0,60.6575,60.6961,60.5802,60.5898,327500.0
2023-05-10 15:50:00,62.67,62.74,62.51,62.63,1037210.0,60.5705,60.6381,60.4158,60.5318,1037210.0
2023-05-11 09:30:00,62.66,62.85,62.3,62.35,437820.0,60.5608,60.7445,60.2129,60.2612,437820.0
2023-05-11 09:40:00,62.35,62.38,62.12,62.19,243700.0,60.2612,60.2902,60.0389,60.1066,243700.0
2023-05-11 09:50:00,62.18,62.27,62.15,62.21,125640.0,60.0969,60.1839,60.0679,60.1259,125640.0
2023-05-11 10:00:00,62.24,62.24,61.98,62.05,195910.0,60.1549,60.1549,59.9036,59.9713,195910.0
2023-05-11 10:10:00,62.07,62.23,62.04,62.06,114020.0,59.9906,60.1452,59.9616,59.9809,114020.0
2023-05-11 10:20:00,62.03,62.15,62.01,62.12,160050.0,59.9519,60.0679,59.9326,60.0389,160050.0
2023-05-11 10:30:00,62.11,62.12,61.94,61.97,267840.0,60.0292,60.0389,59.8649,59.8939,267840.0
2023-05-11 10:40:00,61.96,62.04,61.8,62.04,282540.0,59.8843,59.9616,59.7296,59.9616,282540.0
2023-05-11 10:50:00,62.06,62.19,62.04,62.16,77090.0,59.9809,60.1066,59.9616,60.0776,77090.0
2023-05-11 11:00:00,62.18,62.22,62.04,62.04,68760.0,60.0969,60.1356,59.9616,59.9616,68760.0
2023-05-11 11:10:00,62.04,62.09,62.0,62.07,61410.0,59.9616,60.0099,59.9229,59.9906,61410.0
2023-05-11 11:20:00,62.09,62.24,62.08,62.24,59060.0,60.0099,60.1549,60.0003,60.1549,59060.0
2023-05-11 11:30:00,62.24,62.26,62.15,62.15,54310.0,60.1549,60.1742,60.0679,60.0679,54310.0
2023-05-11 11:40:00,62.17,62.27,62.15,62.16,70010.0,60.0872,60.1839,60.0679,60.0776,70010.0
2023-05-11 11:50:00,62.17,62.28,62.17,62.27,42140.0,60.0872,60.1936,60.0872,60.1839,42140.0
2023-05-11 12:00:00,62.26,62.26,62.12,62.23,85890.0,60.1742,60.1742,60.0389,60.1452,85890.0
2023-05-11 12:10:00,62.19,62.25,62.12,62.24,88660.0,60.1066,60.1646,60.0389,60.1549,88660.0
2023-05-11 12:20:00,62.26,62.37,62.25,62.33,89850.0,60.1742,60.2805,60.1646,60.2419,89850.0
2023-05-11 12:30:00,62.33,62.4,62.33,62.37,91540.0,60.2419,60.3095,60.2419,60.2805,91540.0
2023-05-11 12:40:00,62.38,62.48,62.38,62.46,72880.0,60.2902,60.3869,60.2902,60.3675,72880.0
2023-05-11 12:50:00,62.42,62.45,62.35,62.39,82880.0,60.3289,60.3579,60.2612,60.2999,82880.0
2023-05-11 13:00:00,62.37,62.37,62.29,62.33,110090.0,60.2805,60.2805,60.2032,60.2419,110090.0
2023-05-11 13:10:00,62.33,62.38,62.31,62.36,36910.0,60.2419,60.2902,60.2225,60.2709,36910.0
2023-05-11 13:20:00,62.35,62.38,62.31,62.31,49930.0,60.2612,60.2902,60.2225,60.2225,49930.0
2023-05-11 13:30:00,62.3,62.42,62.28,62.41,53160.0,60.2129,60.3289,60.1936,60.3192,53160.0
2023-05-11 13:40:00,62.4,62.41,62.24,62.28,92020.0,60.3095,60.3192,60.1549,60.1936,92020.0
2023-05-11 13:50:00,62.23,62.38,62.2,62.38,33140.0,60.1452,60.2902,60.1162,60.2902,33140.0
2023-05-11 14:00:00,62.38,62.43,62.31,62.43,64780.0,60.2902,60.3385,60.2225,60.3385,64780.0
2023-05-11 14:10:00,62.42,62.43,62.35,62.39,71730.0,60.3289,60.3385,60.2612,60.2999,71730.0
2023-05-11 14:20:00,62.38,62.49,62.38,62.48,66790.0,60.2902,60.3965,60.2902,60.3869,66790.0
2023-05-11 14:30:00,62.48,62.57,62.44,62.56,81290.0,60.3869,60.4738,60.3482,60.4642,81290.0
2023-05-11 14:40:00,62.55,62.65,62.55,62.65,142410.0,60.4545,60.5512,60.4545,60.5512,142410.0
2023-05-11 14:50:00,62.67,62.71,62.65,62.69,101710.0,60.5705,60.6091,60.5512,60.5898,101710.0
2023-05-11 15:00:00,62.71,62.72,62.63,62.7,165360.0,60.6091,60.6188,60.5318,60.5995,165360.0
2023-05-11 15:10:00,62.7,62.78,62.64,62.65,170600.0,60.5995,60.6768,60.5415,60.5512,170600.0
2023-05-11 15:20:00,62.64,62.7,62.61,62.66,110500.0,60.5415,60.5995,60.5125,60.5608,110500.0
2023-05-11 15:30:00,62.64,62.7,62.63,62.64,187750.0,60.5415,60.5995,60.5318,60.5415,187750.0
2023-05-11 15:40:00,62.63,62.68,62.59,62.68,202160.0,60.5318,60.5802,60.4932,60.5802,202160.0
2023-05-11 15:50:00,62.65,62.82,62.58,62.77,583770.0,60.5512,60.7155,60.4835,60.6671,583770.0
2023-05-12 09:30:00,62.77,63.07,62.77,63.0,324460.0,60.6671,60.9571,60.6671,60.8894,324460.0
2023-05-12 09:40:00,62.99,63.05,62.86,62.92,96040.0,60.8798,60.9378,60.7541,60.8121,96040.0
2023-05-12 09:50:00,62.94,63.04,62.92,62.98,81120.0,60.8314,60.9281,60.8121,60.8701,81120.0
2023-05-12 10:00:00,62.98,62.98,62.75,62.83,160870.0,60.8701,60.8701,60.6478,60.7251,160870.0
2023-05-12 10:10:00,62.88,62.97,62.85,62.97,60740.0,60.7735,60.8604,60.7445,60.8604,60740.0
2023-05-12 10:20:00,62.98,63.08,62.96,63.03,79560.0,60.8701,60.9668,60.8508,60.9184,79560.0
2023-05-12 10:30:00,63.0,63.05,62.96,63.0,118340.0,60.8894,60.9378,60.8508,60.8894,118340.0
2023-05-12 10:40:00,63.02,63.16,63.02,63.16,124450.0,60.9088,61.0441,60.9088,61.0441,124450.0
2023-05-12 10:50:00,63.13,63.14,63.07,63.1,158250.0,61.0151,61.0247,60.9571,60.9861,158250.0
2023-05-12 11:00:00,63.1,63.25,63.1,63.22,92470.0,60.9861,61.1311,60.9861,61.1021,92470.0
2023-05-12 11:10:00,63.25,63.27,63.13,63.17,179120.0,61.1311,61.1504,61.0151,61.0537,179120.0
2023-05-12 11:20:00,63.18,63.22,63.05,63.08,50760.0,61.0634,61.1021,60.9378,60.9668,50760.0
2023-05-12 11:30:00,63.05,63.06,62.88,62.88,101950.0,60.9378,60.9474,60.7735,60.7735,101950.0
2023-05-12 11:40:00,62.9,62.95,62.88,62.91,63780.0,60.7928,60.8411,60.7735,60.8024,63780.0
2023-05-12 11:50:00,62.92,63.04,62.9,63.04,123490.0,60.8121,60.9281,60.7928,60.9281,123490.0
2023-05-12 12:00:00,63.05,63.05,62.86,62.9,137600.0,60.9378,60.9378,60.7541,60.7928,137600.0
2023-05-12 12:10:00,62.86,62.86,62.8,62.82,32280.0,60.7541,60.7541,60.6961,60.7155,32280.0
2023-05-12 12:20:00,62.79,62.79,62.68,62.7,104280.0,60.6865,60.6865,60.5802,60.5995,104280.0
2023-05-12 12:30:00,62.7,62.72,62.6,62.64,63650.0,60.5995,60.6188,60.5028,60.5415,63650.0
2023-05-12 12:40:00,62.63,62.63,62.52,62.56,58050.0,60.5318,60.5318,60.4255,60.4642,58050.0
2023-05-12 12:50:00,62.54,62.58,62.51,62.56,73090.0,60.4448,60.4835,60.4158,60.4642,73090.0
2023-05-12 13:00:00,62.55,62.59,62.52,62.57,46910.0,60.4545,60.4932,60.4255,60.4738,46910.0
2023-05-12 13:10:00,62.56,62.62,62.56,62.6,32950.0,60.4642,60.5222,60.4642,60.5028,32950.0
2023-05-12 13:20:00,62.57,62.74,62.57,62.65,60810.0,60.4738,60.6381,60.4738,60.5512,60810.0
2023-05-12 13:30:00,62.65,62.68,62.59,62.62,53520.0,60.5512,60.5802,60.4932,60.5222,53520.0
2023-05-12 13:40:00,62.6,62.65,62.6,62.63,23570.0,60.5028,60.5512,60.5028,60.5318,23570.0
2023-05-12 13:50:00,62.61,62.61,62.48,62.48,65980.0,60.5125,60.5125,60.3869,60.3869,65980.0
2023-05-12 14:00:00,62.46,62.55,62.45,62.54,60790.0,60.3675,60.4545,60.3579,60.4448,60790.0
2023-05-12 14:10:00,62.55,62.56,62.47,62.51,44400.0,60.4545,60.4642,60.3772,60.4158,44400.0
2023-05-12 14:20:00,62.5,62.56,62.42,62.5,77700.0,60.4062,60.4642,60.3289,60.4062,77700.0
2023-05-12 14:30:00,62.49,62.61,62.44,62.58,116640.0,60.3965,60.5125,60.3482,60.4835,116640.0
2023-05-12 14:40:00,62.57,62.65,62.53,62.63,112080.0,60.4738,60.5512,60.4352,60.5318,112080.0
2023-05-12 14:50:00,62.65,62.7,62.64,62.68,71780.0,60.5512,60.5995,60.5415,60.5802,71780.0
2023-05-12 15:00:00,62.66,62.76,62.66,62.76,154560.0,60.5608,60.6575,60.5608,60.6575,154560.0
2023-05-12 15:10:00,62.77,62.84,62.75,62.84,122300.0,60.6671,60.7348,60.6478,60.7348,122300.0
2023-05-12 15:20:00,62.88,62.89,62.83,62.88,102230.0,60.7735,60.7831,60.7251,60.7735,102230.0
2023-05-12 15:30:00,62.89,63.05,62.89,62.98,227070.0,60.7831,60.9378,60.7831,60.8701,227070.0
2023-05-12 15:40:00,62.99,63.08,62.98,62.99,205750.0,60.8798,60.9668,60.8701,60.8798,205750.0
2023-05-12 15:50:00,62.97,63.13,62.91,63.12,594440.0,60.8604,61.0151,60.8024,61.0054,594440.0
2023-05-15 09:30:00,63.19,63.35,62.9,62.9,524570.0,61.0731,61.2277,60.7928,60.7928,524570.0
2023-05-15 09:40:00,62.9,63.17,62.85,63.04,176820.0,60.7928,61.0537,60.7445,60.9281,176820.0
2023-05-15 09:50:00,63.03,63.05,62.97,63.01,134600.0,60.9184,60.9378,60.8604,60.8991,134600.0
2023-05-15 10:00:00,63.04,63.12,62.94,62.97,83580.0,60.9281,61.0054,60.8314,60.8604,83580.0
2023-05-15 10:10:00,62.98,63.01,62.92,62.95,79730.0,60.8701,60.8991,60.8121,60.8411,79730.0
2023-05-15 10:20:00,62.95,62.96,62.9,62.92,69630.0,60.8411,60.8508,60.7928,60.8121,69630.0
2023-05-15 10:30:00,62.92,62.98,62.9,62.94,64870.0,60.8121,60.8701,60.7928,60.8314,64870.0
2023-05-15 10:40:00,62.94,62.98,62.86,62.86,104960.0,60.8314,60.8701,60.7541,60.7541,104960.0
2023-05-15 10:50:00,62.86,62.94,62.86,62.87,120110.0,60.7541,60.8314,60.7541,60.7638,120110.0
2023-05-15 11:00:00,62.9,62.98,62.9,62.97,113980.0,60.7928,60.8701,60.7928,60.8604,113980.0
2023-05-15 11:10:00,63.0,63.23,63.0,63.21,122140.0,60.8894,61.1117,60.8894,61.0924,122140.0
2023-05-15 11:20:00,63.24,63.32,63.23,63.3,68910.0,61.1214,61.1987,61.1117,61.1794,68910.0
2023-05-15 11:30:00,63.3,63.36,63.28,63.33,92370.0,61.1794,61.2374,61.1601,61.2084,92370.0
2023-05-15 11:40:00,63.32,63.43,63.29,63.42,136280.0,61.1987,61.305,61.1697,61.2954,136280.0
2023-05-15 11:50:00,63.41,63.52,63.41,63.51,194210.0,61.2857,61.392,61.2857,61.3823,194210.0
2023-05-15 12:00:00,63.51,63.51,63.4,63.48,94160.0,61.3823,61.3823,61.276,61.3534,94160.0
2023-05-15 12:10:00,63.48,63.62,63.46,63.59,130710.0,61.3534,61.4887,61.334,61.4597,130710.0
2023-05-15 12:20:00,63.6,63.62,63.42,63.48,75920.0,61.4693,61.4887,61.2954,61.3534,75920.0
2023-05-15 12:30:00,63.48,63.55,63.45,63.54,100900.0,61.3534,61.421,61.3244,61.4113,100900.0
2023-05-15 12:40:00,63.52,63.68,63.52,63.67,180610.0,61.392,61.5467,61.392,61.537,180610.0
2023-05-15 12:50:00,63.66,63.78,63.64,63.78,99960.0,61.5273,61.6433,61.508,61.6433,99960.0
2023-05-15 13:00:00,63.78,63.84,63.73,63.84,88680.0,61.6433,61.7013,61.595,61.7013,88680.0
2023-05-15 13:10:00,63.86,63.91,63.85,63.89,134190.0,61.7206,61.7689,61.711,61.7496,134190.0
2023-05-15 13:20:00,63.89,63.89,63.66,63.66,203180.0,61.7496,61.7496,61.5273,61.5273,203180.0
2023-05-15 13:30:00,63.69,63.7,63.64,63.64,71790.0,61.5563,61.566,61.508,61.508,71790.0
2023-05-15 13:40:00,63.64,63.67,63.59,63.65,99770.0,61.508,61.537,61.4597,61.5177,99770.0
2023-05-15 13:50:00,63.65,63.78,63.64,63.76,101340.0,61.5177,61.6433,61.508,61.624,101340.0
2023-05-15 14:00:00,63.79,63.84,63.77,63.83,79930.0,61.653,61.7013,61.6336,61.6916,79930.0
2023-05-15 14:10:00,63.83,63.89,63.82,63.86,112340.0,61.6916,61.7496,61.682,61.7206,112340.0
2023-05-15 14:20:00,63.85,63.85,63.79,63.82,94240.0,61.711,61.711,61.653,61.682,94240.0
2023-05-15 14:30:00,63.83,63.9,63.83,63.89,61900.0,61.6916,61.7593,61.6916,61.7496,61900.0
2023-05-15 14:40:00,63.88,63.95,63.88,63.94,101810.0,61.74,61.8076,61.74,61.7979,101810.0
2023-05-15 14:50:00,63.95,63.95,63.82,63.85,116250.0,61.8076,61.8076,61.682,61.711,116250.0
2023-05-15 15:00:00,63.87,63.89,63.75,63.76,88180.0,61.7303,61.7496,61.6143,61.624,88180.0
2023-05-15 15:10:00,63.76,63.79,63.71,63.76,102060.0,61.624,61.653,61.5756,61.624,102060.0
2023-05-15 15:20:00,63.76,63.84,63.75,63.84,110300.0,61.624,61.7013,61.6143,61.7013,110300.0
2023-05-15 15:30:00,63.84,63.98,63.82,63.98,219030.0,61.7013,61.8366,61.682,61.8366,219030.0
2023-05-15 15:40:00,63.98,64.0,63.92,63.94,585540.0,61.8366,61.8559,61.7786,61.7979,585540.0
2023-05-15 15:50:00,63.93,63.99,63.86,63.98,915590.0,61.7883,61.8463,61.7206,61.8366,915590.0
2023-05-16 09:30:00,64.05,64.14,63.87,64.06,487420.0,61.9043,61.9912,61.7303,61.9139,487420.0
2023-05-16 09:40:00,64.01,64.51,64.01,64.33,418480.0,61.8656,62.3488,61.8656,62.1749,418480.0
2023-05-16 09:50:00,64.31,64.35,64.07,64.29,187590.0,62.1555,62.1942,61.9236,62.1362,187590.0
2023-05-16 10:00:00,64.29,64.37,64.25,64.26,160840.0,62.1362,62.2135,62.0976,62.1072,160840.0
2023-05-16 10:10:00,64.32,64.32,64.15,64.27,100010.0,62.1652,62.1652,62.0009,62.1169,100010.0
2023-05-16 10:20:00,64.26,64.26,64.16,64.22,130170.0,62.1072,62.1072,62.0106,62.0686,130170.0
2023-05-16 10:30:00,64.21,64.28,64.14,64.15,278290.0,62.0589,62.1266,61.9912,62.0009,278290.0
2023-05-16 10:40:00,64.17,64.45,64.16,64.41,190480.0,62.0202,62.2909,62.0106,62.2522,190480.0
2023-05-16 10:50:00,64.4,64.46,64.34,64.4,100530.0,62.2425,62.3005,62.1845,62.2425,100530.0
2023-05-16 11:00:00,64.39,64.46,64.33,64.46,48240.0,62.2329,62.3005,62.1749,62.3005,48240.0
2023-05-16 11:10:00,64.44,64.51,64.39,64.46,163580.0,62.2812,62.3488,62.2329,62.3005,163580.0
2023-05-16 11:20:00,64.47,64.54,64.44,64.52,54720.0,62.3102,62.3778,62.2812,62.3585,54720.0
2023-05-16 11:30:00,64.53,64.54,64.29,64.35,134210.0,62.3682,62.3778,62.1362,62.1942,134210.0
2023-05-16 11:40:00,64.35,64.55,64.35,64.55,107650.0,62.1942,62.3875,62.1942,62.3875,107650.0
2023-05-16 11:50:00,64.55,64.65,64.53,64.6,105890.0,62.3875,62.4842,62.3682,62.4358,105890.0
2023-05-16 12:00:00,64.61,64.67,64.6,64.63,140610.0,62.4455,62.5035,62.4358,62.4648,140610.0
2023-05-16 12:10:00,64.63,64.66,64.59,64.63,151150.0,62.4648,62.4938,62.4262,62.4648,151150.0
2023-05-16 12:20:00,64.63,64.64,64.6,64.62,100050.0,62.4648,62.4745,62.4358,62.4552,100050.0
2023-05-16 12:30:00,64.64,64.64,64.5,64.55,174700.0,62.4745,62.4745,62.3392,62.3875,174700.0
2023-05-16 12:40:00,64.57,64.61,64.45,64.48,72030.0,62.4068,62.4455,62.2909,62.3199,72030.0
2023-05-16 12:50:00,64.48,64.5,64.42,64.5,114300.0,62.3199,62.3392,62.2619,62.3392,114300.0
2023-05-16 13:00:00,64.51,64.52,64.44,64.49,58180.0,62.3488,62.3585,62.2812,62.3295,58180.0
2023-05-16 13:10:00,64.48,64.48,64.35,64.42,71250.0,62.3199,62.3199,62.1942,62.2619,71250.0
2023-05-16 13:20:00,64.4,64.47,64.37,64.39,72710.0,62.2425,62.3102,62.2135,62.2329,72710.0
2023-05-16 13:30:00,64.39,64.43,64.32,64.33,85370.0,62.2329,62.2715,62.1652,62.1749,85370.0
2023-05-16 13:40:00,64.34,64.44,64.31,64.44,77320.0,62.1845,62.2812,62.1555,62.2812,77320.0
2023-05-16 13:50:00,64.45,64.47,64.42,64.45,55900.0,62.2909,62.3102,62.2619,62.2909,55900.0
2023-05-16 14:00:00,64.46,64.47,64.4,64.44,45900.0,62.3005,62.3102,62.2425,62.2812,45900.0
2023-05-16 14:10:00,64.4,64.46,64.38,64.46,110610.0,62.2425,62.3005,62.2232,62.3005,110610.0
2023-05-16 14:20:00,64.46,64.54,64.43,64.53,74850.0,62.3005,62.3778,62.2715,62.3682,74850.0
2023-05-16 14:30:00,64.53,64.54,64.44,64.5,85190.0,62.3682,62.3778,62.2812,62.3392,85190.0
2023-05-16 14:40:00,64.5,64.58,64.48,64.58,62380.0,62.3392,62.4165,62.3199,62.4165,62380.0
2023-05-16 14:50:00,64.58,64.69,64.58,64.63,76300.0,62.4165,62.5228,62.4165,62.4648,76300.0
2023-05-16 15:00:00,64.63,64.65,64.54,64.54,64620.0,62.4648,62.4842,62.3778,62.3778,64620.0
2023-05-16 15:10:00,64.56,64.59,64.5,64.51,115830.0,62.3972,62.4262,62.3392,62.3488,115830.0
2023-05-16 15:20:00,64.51,64.69,64.49,64.66,145090.0,62.3488,62.5228,62.3295,62.4938,145090.0
2023-05-16 15:30:00,64.66,64.69,64.55,64.56,155170.0,62.4938,62.5228,62.3875,62.3972,155170.0
2023-05-16 15:40:00,64.55,64.56,64.42,64.42,218470.0,62.3875,62.3972,62.2619,62.2619,218470.0
2023-05-16 15:50:00,64.42,64.42,64.12,64.13,859590.0,62.2619,62.2619,61.9719,61.9816,859590.0
2023-05-17 09:30:00,64.74,65.03,64.65,65.0,1029660.0,62.5711,62.8514,62.4842,62.8224,1029660.0
2023-05-17 09:40:00,65.0,65.07,64.71,64.76,376080.0,62.8224,62.8901,62.5421,62.5905,376080.0
2023-05-17 09:50:00,64.78,64.82,64.46,64.6,233720.0,62.6098,62.6485,62.3005,62.4358,233720.0
2023-05-17 10:00:00,64.6,64.69,64.53,64.65,176160.0,62.4358,62.5228,62.3682,62.4842,176160.0
2023-05-17 10:10:00,64.63,64.95,64.63,64.91,230090.0,62.4648,62.7741,62.4648,62.7354,230090.0
2023-05-17 10:20:00,64.92,65.1,64.89,65.01,279530.0,62.7451,62.9191,62.7161,62.8321,279530.0
2023-05-17 10:30:00,65.08,65.14,64.98,65.13,246680.0,62.8997,62.9577,62.8031,62.9481,246680.0
2023-05-17 10:40:00,65.13,65.25,65.13,65.15,200840.0,62.9481,63.0641,62.9481,62.9674,200840.0
2023-05-17 10:50:00,65.19,65.3,65.15,65.3,177970.0,63.0061,63.1124,62.9674,63.1124,177970.0
2023-05-17 11:00:00,65.28,65.33,65.2,65.22,194910.0,63.093,63.1414,63.0157,63.0351,194910.0
2023-05-17 11:10:00,65.22,65.49,65.22,65.43,287880.0,63.0351,63.296,63.0351,63.238,287880.0
2023-05-17 11:20:00,65.43,65.49,65.26,65.48,193330.0,63.238,63.296,63.0737,63.2863,193330.0
2023-05-17 11:30:00,65.47,65.47,65.36,65.38,112510.0,63.2767,63.2767,63.1704,63.1897,112510.0
2023-05-17 11:40:00,65.38,65.5,65.38,65.38,172290.0,63.1897,63.3057,63.1897,63.1897,172290.0
2023-05-17 11:50:00,65.38,65.42,65.31,65.33,90460.0,63.1897,63.2284,63.122,63.1414,90460.0
2023-05-17 12:00:00,65.33,65.35,65.21,65.27,84970.0,63.1414,63.1607,63.0254,63.0834,84970.0
2023-05-17 12:10:00,65.26,65.29,65.14,65.17,141420.0,63.0737,63.1027,62.9577,62.9867,141420.0
2023-05-17 12:20:00,65.19,65.27,65.12,65.23,130100.0,63.0061,63.0834,62.9384,63.0447,130100.0
2023-05-17 12:30:00,65.24,65.4,65.21,65.4,187660.0,63.0544,63.209,63.0254,63.209,187660.0
2023-05-17 12:40:00,65.4,65.53,65.4,65.52,111900.0,63.209,63.3347,63.209,63.325,111900.0
2023-05-17 12:50:00,65.52,65.66,65.51,65.57,202600.0,63.325,63.4603,63.3153,63.3733,202600.0
2023-05-17 13:00:00,65.58,65.74,65.58,65.72,175230.0,63.383,63.5376,63.383,63.5183,175230.0
2023-05-17 13:10:00,65.69,65.78,65.66,65.75,251490.0,63.4893,63.5763,63.4603,63.5473,251490.0
2023-05-17 13:20:00,65.77,65.84,65.74,65.81,125970.0,63.5666,63.6343,63.5376,63.6053,125970.0
2023-05-17 13:30:00,65.83,65.86,65.77,65.78,117290.0,63.6246,63.6536,63.5666,63.5763,117290.0
2023-05-17 13:40:00,65.78,65.99,65.78,65.94,397690.0,63.5763,63.7793,63.5763,63.7309,397690.0
2023-05-17 13:50:00,65.94,66.08,65.93,66.07,313120.0,63.7309,63.8662,63.7213,63.8566,313120.0
2023-05-17 14:00:00,66.08,66.09,66.0,66.04,185210.0,63.8662,63.8759,63.7889,63.8276,185210.0
2023-05-17 14:10:00,66.02,66.02,65.93,65.99,203380.0,63.8083,63.8083,63.7213,63.7793,203380.0
2023-05-17 14:20:00,65.99,65.99,65.92,65.92,128300.0,63.7793,63.7793,63.7116,63.7116,128300.0
2023-05-17 14:30:00,65.9,65.98,65.88,65.89,186910.0,63.6923,63.7696,63.6729,63.6826,186910.0
2023-05-17 14:40:00,65.9,65.98,65.82,65.86,194750.0,63.6923,63.7696,63.615,63.6536,194750.0
2023-05-17 14:50:00,65.85,65.92,65.8,65.84,184660.0,63.644,63.7116,63.5956,63.6343,184660.0
2023-05-17 15:00:00,65.84,65.96,65.79,65.92,190880.0,63.6343,63.7503,63.586,63.7116,190880.0
2023-05-17 15:10:00,65.92,65.96,65.88,65.9,231170.0,63.7116,63.7503,63.6729,63.6923,231170.0
2023-05-17 15:20:00,65.89,65.92,65.82,65.84,299380.0,63.6826,63.7116,63.615,63.6343,299380.0
2023-05-17 15:30:00,65.84,65.85,65.7,65.72,322520.0,63.6343,63.644,63.499,63.5183,322520.0
2023-05-17 15:40:00,65.71,65.86,65.71,65.76,688250.0,63.5086,63.6536,63.5086,63.557,688250.0
2023-05-17 15:50:00,65.76,65.82,65.66,65.74,1140670.0,63.557,63.615,63.4603,63.5376,1140670.0
2023-05-18 09:30:00,65.68,66.27,65.6,66.24,448890.0,63.4796,64.0499,63.4023,64.0209,448890.0
2023-05-18 09:40:00,66.21,66.35,65.99,66.32,492480.0,63.9919,64.1272,63.7793,64.0982,492480.0
2023-05-18 09:50:00,66.3,66.43,66.27,66.35,319170.0,64.0789,64.2045,64.0499,64.1272,319170.0
2023-05-18 10:00:00,66.31,66.54,66.23,66.53,266410.0,64.0885,64.3108,64.0112,64.3012,266410.0
2023-05-18 10:10:00,66.53,66.69,66.53,66.63,404830.0,64.3012,64.4558,64.3012,64.3978,404830.0
2023-05-18 10:20:00,66.64,66.73,66.6,66.7,362290.0,64.4075,64.4945,64.3688,64.4655,362290.0
2023-05-18 10:30:00,66.7,66.82,66.68,66.78,138940.0,64.4655,64.5815,64.4461,64.5428,138940.0
2023-05-18 10:40:00,66.76,66.85,66.7,66.83,205020.0,64.5235,64.6105,64.4655,64.5911,205020.0
2023-05-18 10:50:00,66.82,67.07,66.81,67.06,331110.0,64.5815,64.8231,64.5718,64.8134,331110.0
2023-05-18 11:00:00,67.06,67.35,67.04,67.25,295010.0,64.8134,65.0937,64.7941,64.9971,295010.0
2023-05-18 11:10:00,67.25,67.29,67.16,67.19,345780.0,64.9971,65.0357,64.9101,64.9391,345780.0
2023-05-18 11:20:00,67.21,67.33,67.14,67.3,236990.0,64.9584,65.0744,64.8907,65.0454,236990.0
2023-05-18 11:30:00,67.29,67.44,67.19,67.37,303700.0,65.0357,65.1807,64.9391,65.113,303700.0
2023-05-18 11:40:00,67.39,67.52,67.34,67.47,260850.0,65.1324,65.258,65.084,65.2097,260850.0
2023-05-18 11:50:00,67.51,67.51,67.26,67.3,207700.0,65.2483,65.2483,65.0067,65.0454,207700.0
2023-05-18 12:00:00,67.3,67.32,67.09,67.13,254190.0,65.0454,65.0647,64.8424,64.8811,254190.0
2023-05-18 12:10:00,67.1,67.22,67.0,67.05,203750.0,64.8521,64.9681,64.7554,64.8038,203750.0
2023-05-18 12:20:00,67.03,67.06,66.87,66.92,170000.0,64.7844,64.8134,64.6298,64.6781,170000.0
2023-05-18 12:30:00,66.95,67.05,66.92,66.99,121580.0,64.7071,64.8038,64.6781,64.7458,121580.0
2023-05-18 12:40:00,66.98,67.06,66.9,67.02,92800.0,64.7361,64.8134,64.6588,64.7748,92800.0
2023-05-18 12:50:00,67.02,67.11,66.99,67.08,122920.0,64.7748,64.8617,64.7458,64.8327,122920.0
2023-05-18 13:00:00,67.1,67.13,67.04,67.12,71090.0,64.8521,64.8811,64.7941,64.8714,71090.0
2023-05-18 13:10:00,67.07,67.12,67.0,67.1,88660.0,64.8231,64.8714,64.7554,64.8521,88660.0
2023-05-18 13:20:00,67.07,67.15,66.98,66.98,151560.0,64.8231,64.9004,64.7361,64.7361,151560.0
2023-05-18 13:30:00,66.96,67.07,66.93,66.99,128740.0,64.7168,64.8231,64.6878,64.7458,128740.0
2023-05-18 13:40:00,66.99,67.04,66.87,66.95,226350.0,64.7458,64.7941,64.6298,64.7071,226350.0
2023-05-18 13:50:00,66.95,66.97,66.85,66.89,146670.0,64.7071,64.7264,64.6105,64.6491,146670.0
2023-05-18 14:00:00,66.86,66.95,66.81,66.85,122740.0,64.6201,64.7071,64.5718,64.6105,122740.0
2023-05-18 14:10:00,66.84,66.92,66.74,66.92,153540.0,64.6008,64.6781,64.5041,64.6781,153540.0
2023-05-18 14:20:00,66.93,67.0,66.86,66.97,100250.0,64.6878,64.7554,64.6201,64.7264,100250.0
2023-05-18 14:30:00,66.97,67.07,66.96,67.04,136010.0,64.7264,64.8231,64.7168,64.7941,136010.0
2023-05-18 14:40:00,67.04,67.17,67.0,67.16,171320.0,64.7941,64.9197,64.7554,64.9101,171320.0
2023-05-18 14:50:00,67.18,67.26,67.14,67.25,171290.0,64.9294,65.0067,64.8907,64.9971,171290.0
2023-05-18 15:00:00,67.27,67.39,67.26,67.36,201850.0,65.0164,65.1324,65.0067,65.1034,201850.0
2023-05-18 15:10:00,67.39,67.66,67.35,67.66,367730.0,65.1324,65.3933,65.0937,65.3933,367730.0
2023-05-18 15:20:00,67.63,67.66,67.48,67.65,213340.0,65.3643,65.3933,65.2193,65.3837,213340.0
2023-05-18 15:30:00,67.64,67.72,67.56,67.66,358630.0,65.374,65.4513,65.2967,65.3933,358630.0
2023-05-18 15:40:00,67.64,67.8,67.64,67.74,464000.0,65.374,65.5286,65.374,65.4706,464000.0
2023-05-18 15:50:00,67.74,67.94,67.74,67.79,1446240.0,65.4706,65.6639,65.4706,65.519,1446240.0
2023-05-19 09:30:00,67.98,68.2,67.84,68.15,1097510.0,65.7026,65.9152,65.5673,65.8669,1097510.0
2023-05-19 09:40:00,68.14,68.48,68.08,68.25,466450.0,65.8572,66.1858,65.7992,65.9636,466450.0
2023-05-19 09:50:00,68.25,68.46,68.23,68.3,263360.0,65.9636,66.1665,65.9442,66.0119,263360.0
2023-05-19 10:00:00,68.3,68.3,68.05,68.26,371230.0,66.0119,66.0119,65.7703,65.9732,371230.0
2023-05-19 10:10:00,68.27,68.44,68.2,68.44,263860.0,65.9829,66.1472,65.9152,66.1472,263860.0
2023-05-19 10:20:00,68.45,68.5,68.34,68.35,212060.0,66.1569,66.2052,66.0505,66.0602,212060.0
2023-05-19 10:30:00,68.36,68.49,68.32,68.47,131900.0,66.0699,66.1955,66.0312,66.1762,131900.0
2023-05-19 10:40:00,68.47,68.47,68.33,68.38,137290.0,66.1762,66.1762,66.0409,66.0892,137290.0
2023-05-19 10:50:00,68.39,68.5,68.34,68.4,123480.0,66.0989,66.2052,66.0505,66.1085,123480.0
2023-05-19 11:00:00,68.39,68.4,68.24,68.27,168360.0,66.0989,66.1085,65.9539,65.9829,168360.0
2023-05-19 11:10:00,68.25,68.39,68.25,68.29,213210.0,65.9636,66.0989,65.9636,66.0022,213210.0
2023-05-19 11:20:00,68.35,68.48,68.22,68.22,169470.0,66.0602,66.1858,65.9346,65.9346,169470.0
2023-05-19 11:30:00,68.22,68.23,68.06,68.13,112290.0,65.9346,65.9442,65.7799,65.8476,112290.0
2023-05-19 11:40:00,68.11,68.36,68.06,68.36,147340.0,65.8282,66.0699,65.7799,66.0699,147340.0
2023-05-19 11:50:00,68.37,68.47,68.31,68.31,138240.0,66.0795,66.1762,66.0215,66.0215,138240.0
2023-05-19 12:00:00,68.32,68.41,68.27,68.32,123210.0,66.0312,66.1182,65.9829,66.0312,123210.0
2023-05-19 12:10:00,68.32,68.34,68.14,68.32,195560.0,66.0312,66.0505,65.8572,66.0312,195560.0
2023-05-19 12:20:00,68.34,68.38,68.23,68.24,201410.0,66.0505,66.0892,65.9442,65.9539,201410.0
2023-05-19 12:30:00,68.22,68.29,68.13,68.29,106790.0,65.9346,66.0022,65.8476,66.0022,106790.0
2023-05-19 12:40:00,68.28,68.34,68.27,68.29,179150.0,65.9925,66.0505,65.9829,66.0022,179150.0
2023-05-19 12:50:00,68.29,68.39,68.27,68.35,109730.0,66.0022,66.0989,65.9829,66.0602,109730.0
2023-05-19 13:00:00,68.35,68.39,68.27,68.3,114920.0,66.0602,66.0989,65.9829,66.0119,114920.0
2023-05-19 13:10:00,68.29,68.41,68.27,68.39,102300.0,66.0022,66.1182,65.9829,66.0989,102300.0
2023-05-19 13:20:00,68.38,68.39,68.3,68.31,148220.0,66.0892,66.0989,66.0119,66.0215,148220.0
2023-05-19 13:30:00,68.29,68.33,68.19,68.23,124020.0,66.0022,66.0409,65.9056,65.9442,124020.0
2023-05-19 13:40:00,68.21,68.24,68.12,68.12,113590.0,65.9249,65.9539,65.8379,65.8379,113590.0
2023-05-19 13:50:00,68.11,68.12,68.05,68.05,187140.0,65.8282,65.8379,65.7703,65.7703,187140.0
2023-05-19 14:00:00,68.05,68.07,67.94,67.96,134170.0,65.7703,65.7896,65.6639,65.6833,134170.0
2023-05-19 14:10:00,67.98,68.09,67.89,68.08,144510.0,65.7026,65.8089,65.6156,65.7992,144510.0
2023-05-19 14:20:00,68.09,68.16,68.08,68.13,65290.0,65.8089,65.8766,65.7992,65.8476,65290.0
2023-05-19 14:30:00,68.11,68.15,68.08,68.15,105450.0,65.8282,65.8669,65.7992,65.8669,105450.0
2023-05-19 14:40:00,68.13,68.17,68.05,68.09,146770.0,65.8476,65.8862,65.7703,65.8089,146770.0
2023-05-19 14:50:00,68.1,68.28,68.08,68.25,134580.0,65.8186,65.9925,65.7992,65.9636,134580.0
2023-05-19 15:00:00,68.26,68.3,68.15,68.22,138900.0,65.9732,66.0119,65.8669,65.9346,138900.0
2023-05-19 15:10:00,68.23,68.33,68.22,68.26,180110.0,65.9442,66.0409,65.9346,65.9732,180110.0
2023-05-19 15:20:00,68.26,68.28,68.19,68.22,129070.0,65.9732,65.9925,65.9056,65.9346,129070.0
2023-05-19 15:30:00,68.2,68.32,68.13,68.27,206600.0,65.9152,66.0312,65.8476,65.9829,206600.0
2023-05-19 15:40:00,68.27,68.32,68.21,68.26,319900.0,65.9829,66.0312,65.9249,65.9732,319900.0
2023-05-19 15:50:00,68.18,68.32,68.17,68.23,1128120.0,65.8959,66.0312,65.8862,65.9442,1128120.0
2023-05-22 09:30:00,68.14,68.38,68.03,68.24,558970.0,65.8572,66.0892,65.7509,65.9539,558970.0
2023-05-22 09:40:00,68.29,68.47,68.0,68.04,315430.0,66.0022,66.1762,65.7219,65.7606,315430.0
2023-05-22 09:50:00,68.04,68.22,68.01,68.04,242830.0,65.7606,65.9346,65.7316,65.7606,242830.0
2023-05-22 10:00:00,68.01,68.12,67.75,67.81,447370.0,65.7316,65.8379,65.4803,65.5383,447370.0
2023-05-22 10:10:00,67.8,67.9,67.75,67.78,697210.0,65.5286,65.6253,65.4803,65.5093,697210.0
2023-05-22 10:20:00,67.8,67.99,67.75,67.85,363260.0,65.5286,65.7123,65.4803,65.577,363260.0
2023-05-22 10:30:00,67.87,67.87,67.6,67.76,232380.0,65.5963,65.5963,65.3353,65.49,232380.0
2023-05-22 10:40:00,67.74,67.75,67.48,67.52,246990.0,65.4706,65.4803,65.2193,65.258,246990.0
2023-05-22 10:50:00,67.51,67.62,67.41,67.61,353630.0,65.2483,65.3547,65.1517,65.345,353630.0
2023-05-22 11:00:00,67.66,67.72,67.48,67.52,157930.0,65.3933,65.4513,65.2193,65.258,157930.0
2023-05-22 11:10:00,67.52,67.53,67.43,67.5,224910.0,65.258,65.2677,65.171,65.2387,224910.0
2023-05-22 11:20:00,67.49,67.6,67.43,67.47,150130.0,65.229,65.3353,65.171,65.2097,150130.0
2023-05-22 11:30:00,67.45,67.62,67.45,67.62,119770.0,65.1904,65.3547,65.1904,65.3547,119770.0
2023-05-22 11:40:00,67.63,67.63,67.5,67.6,64120.0,65.3643,65.3643,65.2387,65.3353,64120.0
2023-05-22 11:50:00,67.59,67.79,67.59,67.78,111040.0,65.3257,65.519,65.3257,65.5093,111040.0
2023-05-22 12:00:00,67.76,67.76,67.67,67.74,52560.0,65.49,65.49,65.403,65.4706,52560.0
2023-05-22 12:10:00,67.76,67.85,67.72,67.73,155720.0,65.49,65.577,65.4513,65.461,155720.0
2023-05-22 12:20:00,67.71,67.76,67.66,67.68,132670.0,65.4416,65.49,65.3933,65.4126,132670.0
2023-05-22 12:30:00,67.66,67.71,67.63,67.69,42870.0,65.3933,65.4416,65.3643,65.4223,42870.0
2023-05-22 12:40:00,67.72,67.72,67.65,67.65,51510.0,65.4513,65.4513,65.3837,65.3837,51510.0
2023-05-22 12:50:00,67.67,67.72,67.63,67.69,68120.0,65.403,65.4513,65.3643,65.4223,68120.0
2023-05-22 13:00:00,67.71,67.77,67.66,67.69,65050.0,65.4416,65.4996,65.3933,65.4223,65050.0
2023-05-22 13:10:00,67.71,67.77,67.58,67.65,120870.0,65.4416,65.4996,65.316,65.3837,120870.0
2023-05-22 13:20:00,67.67,67.7,67.57,67.57,132000.0,65.403,65.432,65.3063,65.3063,132000.0
2023-05-22 13:30:00,67.56,67.69,67.47,67.64,169920.0,65.2967,65.4223,65.2097,65.374,169920.0
2023-05-22 13:40:00,67.66,67.67,67.55,67.67,176880.0,65.3933,65.403,65.287,65.403,176880.0
2023-05-22 13:50:00,67.68,67.72,67.53,67.53,92280.0,65.4126,65.4513,65.2677,65.2677,92280.0
2023-05-22 14:00:00,67.55,67.74,67.54,67.72,121230.0,65.287,65.4706,65.2773,65.4513,121230.0
2023-05-22 14:10:00,67.7,67.74,67.64,67.74,180700.0,65.432,65.4706,65.374,65.4706,180700.0
2023-05-22 14:20:00,67.74,67.87,67.71,67.86,116220.0,65.4706,65.5963,65.4416,65.5866,116220.0
2023-05-22 14:30:00,67.88,67.94,67.85,67.91,144570.0,65.6059,65.6639,65.577,65.6349,144570.0
2023-05-22 14:40:00,67.92,67.99,67.91,67.99,138660.0,65.6446,65.7123,65.6349,65.7123,138660.0
2023-05-22 14:50:00,68.0,68.09,67.94,67.96,174010.0,65.7219,65.8089,65.6639,65.6833,174010.0
2023-05-22 15:00:00,67.98,67.98,67.89,67.92,66070.0,65.7026,65.7026,65.6156,65.6446,66070.0
2023-05-22 15:10:00,67.91,68.01,67.91,67.96,94020.0,65.6349,65.7316,65.6349,65.6833,94020.0
2023-05-22 15:20:00,67.95,67.95,67.82,67.84,76490.0,65.6736,65.6736,65.548,65.5673,76490.0
2023-05-22 15:30:00,67.85,67.88,67.8,67.85,111700.0,65.577,65.6059,65.5286,65.577,111700.0
2023-05-22 15:40:00,67.86,67.96,67.82,67.84,222480.0,65.5866,65.6833,65.548,65.5673,222480.0
2023-05-22 15:50:00,67.86,67.88,67.75,67.82,764950.0,65.5866,65.6059,65.4803,65.548,764950.0
2023-05-23 09:30:00,69.06,69.9,68.83,69.21,2578070.0,66.7464,67.5583,66.5241,66.8914,2578070.0
2023-05-23 09:40:00,69.21,69.28,68.3,68.91,992720.0,66.8914,66.959,66.0119,66.6014,992720.0
2023-05-23 09:50:00,68.88,68.93,68.37,68.37,571290.0,66.5724,66.6208,66.0795,66.0795,571290.0
2023-05-23 10:00:00,68.4,68.49,68.2,68.42,649660.0,66.1085,66.1955,65.9152,66.1279,649660.0
2023-05-23 10:10:00,68.44,68.77,68.4,68.76,670790.0,66.1472,66.4661,66.1085,66.4565,670790.0
2023-05-23 10:20:00,68.76,68.86,68.49,68.51,560800.0,66.4565,66.5531,66.1955,66.2148,560800.0
2023-05-23 10:30:00,68.49,68.49,68.25,68.37,340870.0,66.1955,66.1955,65.9636,66.0795,340870.0
2023-05-23 10:40:00,68.39,68.73,68.38,68.71,286760.0,66.0989,66.4275,66.0892,66.4081,286760.0
2023-05-23 10:50:00,68.71,68.84,68.6,68.8,302530.0,66.4081,66.5338,66.3018,66.4951,302530.0
2023-05-23 11:00:00,68.8,69.09,68.79,68.98,377340.0,66.4951,66.7754,66.4855,66.6691,377340.0
2023-05-23 11:10:00,68.98,69.19,68.86,69.15,388920.0,66.6691,66.8721,66.5531,66.8334,388920.0
2023-05-23 11:20:00,69.17,69.38,69.17,69.29,443530.0,66.8527,67.0557,66.8527,66.9687,443530.0
2023-05-23 11:30:00,69.3,69.44,69.17,69.43,248510.0,66.9784,67.1137,66.8527,67.104,248510.0
2023-05-23 11:40:00,69.45,69.62,69.44,69.44,536220.0,67.1234,67.2877,67.1137,67.1137,536220.0
2023-05-23 11:50:00,69.43,69.69,69.36,69.6,381640.0,67.104,67.3553,67.0364,67.2683,381640.0
2023-05-23 12:00:00,69.6,69.73,69.58,69.67,268560.0,67.2683,67.394,67.249,67.336,268560.0
2023-05-23 12:10:00,69.66,69.72,69.53,69.57,483420.0,67.3263,67.3843,67.2007,67.2393,483420.0
2023-05-23 12:20:00,69.59,69.62,69.25,69.31,456940.0,67.2587,67.2877,66.9301,66.988,456940.0
2023-05-23 12:30:00,69.31,69.36,69.05,69.17,216390.0,66.988,67.0364,66.7368,66.8527,216390.0
2023-05-23 12:40:00,69.19,69.2,69.04,69.09,184700.0,66.8721,66.8817,66.7271,66.7754,184700.0
2023-05-23 12:50:00,69.08,69.3,69.06,69.2,148650.0,66.7657,66.9784,66.7464,66.8817,148650.0
2023-05-23 13:00:00,69.21,69.36,69.19,69.34,262380.0,66.8914,67.0364,66.8721,67.017,262380.0
2023-05-23 13:10:00,69.33,69.37,69.19,69.33,334130.0,67.0074,67.046,66.8721,67.0074,334130.0
2023-05-23 13:20:00,69.34,69.38,69.19,69.23,302790.0,67.017,67.0557,66.8721,66.9107,302790.0
2023-05-23 13:30:00,69.21,69.28,69.12,69.12,156600.0,66.8914,66.959,66.8044,66.8044,156600.0
2023-05-23 13:40:00,69.13,69.22,69.11,69.19,132640.0,66.8141,66.9011,66.7947,66.8721,132640.0
2023-05-23 13:50:00,69.2,69.4,69.17,69.4,242790.0,66.8817,67.075,66.8527,67.075,242790.0
2023-05-23 14:00:00,69.39,69.48,69.32,69.33,191060.0,67.0654,67.1523,66.9977,67.0074,191060.0
2023-05-23 14:10:00,69.32,69.34,69.08,69.08,241670.0,66.9977,67.017,66.7657,66.7657,241670.0
2023-05-23 14:20:00,69.09,69.11,68.82,69.05,340080.0,66.7754,66.7947,66.5145,66.7368,340080.0
2023-05-23 14:30:00,69.01,69.1,68.91,68.94,140570.0,66.6981,66.7851,66.6014,66.6304,140570.0
2023-05-23 14:40:00,68.92,69.07,68.88,68.98,357470.0,66.6111,66.7561,66.5724,66.6691,357470.0
2023-05-23 14:50:00,68.96,69.05,68.92,68.92,205170.0,66.6498,66.7368,66.6111,66.6111,205170.0
2023-05-23 15:00:00,68.9,68.97,68.71,68.78,301130.0,66.5918,66.6594,66.4081,66.4758,301130.0
2023-05-23 15:10:00,68.79,68.92,68.67,68.67,383830.0,66.4855,66.6111,66.3695,66.3695,383830.0
2023-05-23 15:20:00,68.69,68.79,68.64,68.75,319610.0,66.3888,66.4855,66.3405,66.4468,319610.0
2023-05-23 15:30:00,68.75,68.82,68.67,68.7,426090.0,66.4468,66.5145,66.3695,66.3985,426090.0
2023-05-23 15:40:00,68.69,68.84,68.66,68.66,436870.0,66.3888,66.5338,66.3598,66.3598,436870.0
2023-05-23 15:50:00,68.68,68.85,68.46,68.66,1404420.0,66.3791,66.5435,66.1665,66.3598,1404420.0
2023-05-24 09:30:00,68.15,68.28,67.8,68.18,815340.0,65.8669,65.9925,65.5286,65.8959,815340.0
2023-05-24 09:40:00,68.18,68.43,68.03,68.08,324710.0,65.8959,66.1375,65.7509,65.7992,324710.0
2023-05-24 09:50:00,68.11,68.24,68.01,68.07,490070.0,65.8282,65.9539,65.7316,65.7896,490070.0
2023-05-24 10:00:00,68.08,68.15,67.61,67.65,312000.0,65.7992,65.8669,65.345,65.3837,312000.0
2023-05-24 10:10:00,67.68,68.09,67.67,68.04,312960.0,65.4126,65.8089,65.403,65.7606,312960.0
2023-05-24 10:20:00,68.03,68.05,67.85,67.96,99760.0,65.7509,65.7703,65.577,65.6833,99760.0
2023-05-24 10:30:00,67.96,68.07,67.87,68.02,320860.0,65.6833,65.7896,65.5963,65.7413,320860.0
2023-05-24 10:40:00,68.0,68.13,67.94,67.94,314020.0,65.7219,65.8476,65.6639,65.6639,314020.0
2023-05-24 10:50:00,67.96,67.97,67.81,67.89,186380.0,65.6833,65.6929,65.5383,65.6156,186380.0
2023-05-24 11:00:00,67.9,67.93,67.71,67.84,135970.0,65.6253,65.6543,65.4416,65.5673,135970.0
2023-05-24 11:10:00,67.84,67.92,67.78,67.89,90090.0,65.5673,65.6446,65.5093,65.6156,90090.0
2023-05-24 11:20:00,67.93,68.11,67.93,67.96,202090.0,65.6543,65.8282,65.6543,65.6833,202090.0
2023-05-24 11:30:00,67.97,68.11,67.95,68.09,215280.0,65.6929,65.8282,65.6736,65.8089,215280.0
2023-05-24 11:40:00,68.09,68.1,67.95,68.0,107350.0,65.8089,65.8186,65.6736,65.7219,107350.0
2023-05-24 11:50:00,68.01,68.1,67.99,68.04,98680.0,65.7316,65.8186,65.7123,65.7606,98680.0
2023-05-24 12:00:00,68.05,68.19,68.04,68.14,90380.0,65.7703,65.9056,65.7606,65.8572,90380.0
2023-05-24 12:10:00,68.14,68.14,67.97,68.0,266480.0,65.8572,65.8572,65.6929,65.7219,266480.0
2023-05-24 12:20:00,67.98,68.08,67.96,68.08,93040.0,65.7026,65.7992,65.6833,65.7992,93040.0
2023-05-24 12:30:00,68.09,68.14,68.01,68.05,64350.0,65.8089,65.8572,65.7316,65.7703,64350.0
2023-05-24 12:40:00,68.09,68.11,67.9,67.94,101060.0,65.8089,65.8282,65.6253,65.6639,101060.0
2023-05-24 12:50:00,67.96,68.02,67.92,67.95,79830.0,65.6833,65.7413,65.6446,65.6736,79830.0
2023-05-24 13:00:00,67.92,67.94,67.86,67.93,143970.0,65.6446,65.6639,65.5866,65.6543,143970.0
2023-05-24 13:10:00,67.92,67.96,67.85,67.92,102740.0,65.6446,65.6833,65.577,65.6446,102740.0
2023-05-24 13:20:00,67.99,68.02,67.92,67.95,78800.0,65.7123,65.7413,65.6446,65.6736,78800.0
2023-05-24 13:30:00,67.94,68.04,67.94,67.99,67110.0,65.6639,65.7606,65.6639,65.7123,67110.0
2023-05-24 13:40:00,67.99,68.05,67.96,67.97,165430.0,65.7123,65.7703,65.6833,65.6929,165430.0
2023-05-24 13:50:00,67.99,68.04,67.96,68.0,175170.0,65.7123,65.7606,65.6833,65.7219,175170.0
2023-05-24 14:00:00,68.02,68.18,67.99,68.1,186570.0,65.7413,65.8959,65.7123,65.8186,186570.0
2023-05-24 14:10:00,68.12,68.17,68.02,68.08,134000.0,65.8379,65.8862,65.7413,65.7992,134000.0
2023-05-24 14:20:00,68.07,68.07,67.95,67.96,107010.0,65.7896,65.7896,65.6736,65.6833,107010.0
2023-05-24 14:30:00,67.95,67.95,67.83,67.91,99920.0,65.6736,65.6736,65.5576,65.6349,99920.0
2023-05-24 14:40:00,67.92,67.96,67.85,67.87,86760.0,65.6446,65.6833,65.577,65.5963,86760.0
2023-05-24 14:50:00,67.89,67.91,67.72,67.79,163010.0,65.6156,65.6349,65.4513,65.519,163010.0
2023-05-24 15:00:00,67.8,67.88,67.79,67.84,202670.0,65.5286,65.6059,65.519,65.5673,202670.0
2023-05-24 15:10:00,67.84,68.04,67.82,68.02,178630.0,65.5673,65.7606,65.548,65.7413,178630.0
2023-05-24 15:20:00,68.04,68.17,67.91,68.12,417060.0,65.7606,65.8862,65.6349,65.8379,417060.0
2023-05-24 15:30:00,68.12,68.17,67.99,68.05,622100.0,65.8379,65.8862,65.7123,65.7703,622100.0
2023-05-24 15:40:00,68.05,68.1,67.92,68.1,381300.0,65.7703,65.8186,65.6446,65.8186,381300.0
2023-05-24 15:50:00,68.06,68.07,67.87,67.93,1557360.0,65.7799,65.7896,65.5963,65.6543,1557360.0
2023-05-25 09:30:00,69.94,69.94,69.08,69.12,1502940.0,67.5969,67.5969,66.7657,66.8044,1502940.0
2023-05-25 09:40:00,69.12,69.5,69.12,69.29,550700.0,66.8044,67.1717,66.8044,66.9687,550700.0
2023-05-25 09:50:00,69.29,69.49,69.19,69.47,488950.0,66.9687,67.162,66.8721,67.1427,488950.0
2023-05-25 10:00:00,69.48,69.85,69.48,69.63,508400.0,67.1523,67.5099,67.1523,67.2973,508400.0
2023-05-25 10:10:00,69.6,69.62,69.43,69.48,409190.0,67.2683,67.2877,67.104,67.1523,409190.0
2023-05-25 10:20:00,69.51,69.67,69.41,69.64,374360.0,67.1813,67.336,67.0847,67.307,374360.0
2023-05-25 10:30:00,69.65,69.66,69.44,69.58,392380.0,67.3167,67.3263,67.1137,67.249,392380.0
2023-05-25 10:40:00,69.58,69.93,69.51,69.92,537640.0,67.249,67.5873,67.1813,67.5776,537640.0
2023-05-25 10:50:00,69.91,69.95,69.84,69.88,411970.0,67.5679,67.6066,67.5003,67.5389,411970.0
2023-05-25 11:00:00,69.9,70.19,69.86,70.14,553140.0,67.5583,67.8386,67.5196,67.7902,553140.0
2023-05-25 11:10:00,70.15,70.27,70.05,70.08,518290.0,67.7999,67.9159,67.7032,67.7322,518290.0
2023-05-25 11:20:00,70.07,70.16,69.98,70.1,278230.0,67.7226,67.8096,67.6356,67.7516,278230.0
2023-05-25 11:30:00,70.06,70.17,69.98,70.0,347980.0,67.7129,67.8192,67.6356,67.6549,347980.0
2023-05-25 11:40:00,69.99,70.21,69.88,70.2,472150.0,67.6453,67.8579,67.5389,67.8482,472150.0
2023-05-25 11:50:00,70.25,70.48,70.25,70.46,215510.0,67.8965,68.1188,67.8965,68.0995,215510.0
2023-05-25 12:00:00,70.47,70.79,70.47,70.73,564060.0,68.1092,68.4185,68.1092,68.3605,564060.0
2023-05-25 12:10:00,70.71,70.95,70.54,70.95,483760.0,68.3411,68.5731,68.1768,68.5731,483760.0
2023-05-25 12:20:00,70.96,71.3,70.96,71.19,408070.0,68.5828,68.9114,68.5828,68.8051,408070.0
2023-05-25 12:30:00,71.2,71.27,71.1,71.25,287390.0,68.8147,68.8824,68.7181,68.863,287390.0
2023-05-25 12:40:00,71.25,71.4,71.21,71.4,248930.0,68.863,69.008,68.8244,69.008,248930.0
2023-05-25 12:50:00,71.4,71.58,71.3,71.51,380550.0,69.008,69.182,68.9114,69.1143,380550.0
2023-05-25 13:00:00,71.55,71.74,71.46,71.58,308390.0,69.153,69.3366,69.066,69.182,308390.0
2023-05-25 13:10:00,71.58,71.92,71.56,71.91,517890.0,69.182,69.5106,69.1627,69.5009,517890.0
2023-05-25 13:20:00,71.94,72.58,71.86,72.51,1011920.0,69.5299,70.1485,69.4526,70.0808,1011920.0
2023-05-25 13:30:00,72.52,72.55,71.9,72.08,1197060.0,70.0905,70.1195,69.4913,69.6652,1197060.0
2023-05-25 13:40:00,72.08,72.32,72.04,72.24,310510.0,69.6652,69.8972,69.6266,69.8199,310510.0
2023-05-25 13:50:00,72.23,72.44,72.0,72.14,743230.0,69.8102,70.0132,69.5879,69.7232,743230.0
2023-05-25 14:00:00,72.2,72.57,72.2,72.35,759670.0,69.7812,70.1388,69.7812,69.9262,759670.0
2023-05-25 14:10:00,72.34,72.69,72.3,72.6,497820.0,69.9165,70.2548,69.8779,70.1678,497820.0
2023-05-25 14:20:00,72.62,72.75,72.49,72.56,473490.0,70.1872,70.3128,70.0615,70.1292,473490.0
2023-05-25 14:30:00,72.58,72.58,72.18,72.46,649730.0,70.1485,70.1485,69.7619,70.0325,649730.0
2023-05-25 14:40:00,72.5,72.53,72.23,72.35,634700.0,70.0712,70.1002,69.8102,69.9262,634700.0
2023-05-25 14:50:00,72.37,72.6,72.32,72.54,455380.0,69.9455,70.1678,69.8972,70.1098,455380.0
2023-05-25 15:00:00,72.53,72.8,72.52,72.79,642620.0,70.1002,70.3611,70.0905,70.3515,642620.0
2023-05-25 15:10:00,72.76,72.95,72.73,72.95,531070.0,70.3225,70.5061,70.2935,70.5061,531070.0
2023-05-25 15:20:00,72.95,73.16,72.85,73.09,989190.0,70.5061,70.7091,70.4094,70.6414,989190.0
2023-05-25 15:30:00,73.05,73.21,72.96,73.02,928010.0,70.6027,70.7574,70.5158,70.5738,928010.0
2023-05-25 15:40:00,73.03,73.24,72.97,73.02,1000010.0,70.5834,70.7864,70.5254,70.5738,1000010.0
2023-05-25 15:50:00,73.02,73.16,72.76,72.88,2507060.0,70.5738,70.7091,70.3225,70.4384,2507060.0
2023-05-26 09:30:00,74.73,75.97,74.7,75.77,2725900.0,72.2265,73.4249,72.1975,73.2316,2725900.0
2023-05-26 09:40:00,75.76,75.81,75.31,75.71,1105930.0,73.222,73.2703,72.787,73.1736,1105930.0
2023-05-26 09:50:00,75.72,76.02,75.4,75.61,1099410.0,73.1833,73.4732,72.874,73.077,1099410.0
2023-05-26 10:00:00,75.59,76.09,75.55,75.8,736390.0,73.0577,73.5409,73.019,73.2606,736390.0
2023-05-26 10:10:00,75.84,76.53,75.7,76.3,877380.0,73.2993,73.9662,73.164,73.7439,877380.0
2023-05-26 10:20:00,76.29,76.5,76.12,76.32,557530.0,73.7342,73.9372,73.5699,73.7632,557530.0
2023-05-26 10:30:00,76.3,76.67,76.17,76.64,637470.0,73.7439,74.1015,73.6182,74.0725,637470.0
2023-05-26 10:40:00,76.64,77.04,76.53,77.01,723150.0,74.0725,74.4591,73.9662,74.4301,723150.0
2023-05-26 10:50:00,76.97,77.21,76.83,77.11,892430.0,74.3914,74.6234,74.2561,74.5267,892430.0
2023-05-26 11:00:00,77.12,77.31,76.88,76.99,1044570.0,74.5364,74.72,74.3044,74.4108,1044570.0
2023-05-26 11:10:00,76.97,77.43,76.95,77.16,1314680.0,74.3914,74.836,74.3721,74.5751,1314680.0
2023-05-26 11:20:00,77.15,77.38,77.1,77.35,720010.0,74.5654,74.7877,74.5171,74.7587,720010.0
2023-05-26 11:30:00,77.38,77.44,77.2,77.38,555560.0,74.7877,74.8457,74.6137,74.7877,555560.0
2023-05-26 11:40:00,77.38,77.86,77.31,77.84,1034680.0,74.7877,75.2516,74.72,75.2323,1034680.0
2023-05-26 11:50:00,77.85,77.93,77.65,77.71,596580.0,75.2419,75.3193,75.0486,75.1066,596580.0
2023-05-26 12:00:00,77.73,77.8,77.54,77.77,663040.0,75.126,75.1936,74.9423,75.1646,663040.0
2023-05-26 12:10:00,77.76,77.99,77.68,77.93,677680.0,75.155,75.3773,75.0776,75.3193,677680.0
2023-05-26 12:20:00,77.95,78.31,77.92,78.25,765060.0,75.3386,75.6865,75.3096,75.6285,765060.0
2023-05-26 12:30:00,78.29,78.96,78.26,78.89,1202620.0,75.6672,76.3148,75.6382,76.2471,1202620.0
2023-05-26 12:40:00,78.87,79.05,78.72,79.03,742020.0,76.2278,76.4017,76.0828,76.3824,742020.0
2023-05-26 12:50:00,79.03,79.06,78.57,79.02,1059480.0,76.3824,76.4114,75.9378,76.3727,1059480.0
2023-05-26 13:00:00,79.02,79.2,78.93,79.12,585680.0,76.3727,76.5467,76.2858,76.4694,585680.0
2023-05-26 13:10:00,79.1,79.45,79.04,79.33,467490.0,76.4501,76.7883,76.3921,76.6724,467490.0
2023-05-26 13:20:00,79.32,79.58,79.32,79.57,695790.0,76.6627,76.914,76.6627,76.9043,695790.0
2023-05-26 13:30:00,79.55,79.84,79.51,79.55,1020700.0,76.885,77.1653,76.8463,76.885,1020700.0
2023-05-26 13:40:00,79.55,79.7,79.32,79.67,1096590.0,76.885,77.03,76.6627,77.001,1096590.0
2023-05-26 13:50:00,79.67,79.99,79.66,79.98,807480.0,77.001,77.3102,76.9913,77.3006,807480.0
2023-05-26 14:00:00,79.99,80.0,79.72,79.79,903730.0,77.3102,77.3199,77.0493,77.1169,903730.0
2023-05-26 14:10:00,79.82,80.0,79.8,79.94,521730.0,77.1459,77.3199,77.1266,77.2619,521730.0
2023-05-26 14:20:00,79.95,80.13,79.75,79.8,1022250.0,77.2716,77.4456,77.0783,77.1266,1022250.0
2023-05-26 14:30:00,79.82,79.89,79.68,79.77,931350.0,77.1459,77.2136,77.0106,77.0976,931350.0
2023-05-26 14:40:00,79.76,80.17,79.73,80.11,511390.0,77.088,77.4842,77.059,77.4262,511390.0
2023-05-26 14:50:00,80.11,80.55,80.11,80.38,920420.0,77.4262,77.8515,77.4262,77.6872,920420.0
2023-05-26 15:00:00,80.39,81.0,80.36,80.97,1078180.0,77.6968,78.2864,77.6679,78.2574,1078180.0
2023-05-26 15:10:00,80.98,81.49,80.96,81.18,1525520.0,78.2671,78.76,78.2478,78.4604,1525520.0
2023-05-26 15:20:00,81.17,81.3,80.97,81.11,1251060.0,78.4507,78.5764,78.2574,78.3927,1251060.0
2023-05-26 15:30:00,81.12,81.42,81.07,81.16,1522160.0,78.4024,78.6923,78.3541,78.4411,1522160.0
2023-05-26 15:40:00,81.15,81.3,80.82,81.18,2043740.0,78.4314,78.5764,78.1124,78.4604,2043740.0
2023-05-26 15:50:00,81.19,81.5,80.83,81.27,4099550.0,78.47,78.7697,78.1221,78.5474,4099550.0
2023-05-30 09:30:00,83.74,86.17,82.0,85.91,6561200.0,80.9346,83.2832,79.2529,83.0319,6561200.0
2023-05-30 09:40:00,85.9,92.18,85.8,90.17,8757560.0,83.0223,89.0919,82.9256,87.1492,8757560.0
2023-05-30 09:50:00,90.19,92.08,87.76,87.95,5788800.0,87.1685,88.9952,84.8199,85.0036,5788800.0
2023-05-30 10:00:00,87.88,88.2,86.84,87.48,3729760.0,84.9359,85.2452,83.9308,84.5493,3729760.0
2023-05-30 10:10:00,87.38,87.87,86.42,87.39,2984080.0,84.4527,84.9263,83.5248,84.4623,2984080.0
2023-05-30 10:20:00,87.43,87.65,86.36,86.81,2199590.0,84.501,84.7136,83.4668,83.9018,2199590.0
2023-05-30 10:30:00,86.73,86.87,86.06,86.32,2040810.0,83.8245,83.9598,83.1769,83.4282,2040810.0
2023-05-30 10:40:00,86.32,86.7,85.65,86.64,2307600.0,83.4282,83.7955,82.7806,83.7375,2307600.0
2023-05-30 10:50:00,86.6,86.7,85.8,86.28,1717140.0,83.6988,83.7955,82.9256,83.3895,1717140.0
2023-05-30 11:00:00,86.23,86.69,85.77,86.54,1060000.0,83.3412,83.7858,82.8966,83.6408,1060000.0
2023-05-30 11:10:00,86.53,87.0,85.9,85.96,1109320.0,83.6312,84.0854,83.0223,83.0802,1109320.0
2023-05-30 11:20:00,86.0,86.56,85.68,86.41,1660510.0,83.1189,83.6601,82.8096,83.5152,1660510.0
2023-05-30 11:30:00,86.41,86.48,85.85,86.05,743440.0,83.5152,83.5828,82.9739,83.1672,743440.0
2023-05-30 11:40:00,86.1,86.16,85.76,85.89,1056120.0,83.2156,83.2735,82.8869,83.0126,1056120.0
2023-05-30 11:50:00,85.86,85.95,85.45,85.5,2005100.0,82.9836,83.0706,82.5873,82.6357,2005100.0
2023-05-30 12:00:00,85.49,85.51,84.12,84.13,1417550.0,82.626,82.6453,81.3019,81.3116,1417550.0
2023-05-30 12:10:00,84.12,84.53,83.74,83.8,838570.0,81.3019,81.6982,80.9346,80.9926,838570.0
2023-05-30 12:20:00,83.84,84.38,83.42,83.42,822440.0,81.0313,81.5532,80.6253,80.6253,822440.0
2023-05-30 12:30:00,83.48,83.52,82.95,83.19,1247460.0,80.6833,80.722,80.1711,80.403,1247460.0
2023-05-30 12:40:00,83.19,83.28,82.82,83.16,747180.0,80.403,80.49,80.0454,80.3741,747180.0
2023-05-30 12:50:00,83.17,83.8,83.17,83.36,690260.0,80.3837,80.9926,80.3837,80.5674,690260.0
2023-05-30 13:00:00,83.34,83.55,82.94,83.01,467910.0,80.548,80.751,80.1614,80.2291,467910.0
2023-05-30 13:10:00,83.0,83.26,82.86,83.04,583350.0,80.2194,80.4707,80.0841,80.2581,583350.0
2023-05-30 13:20:00,83.03,83.04,82.35,82.52,725480.0,80.2484,80.2581,79.5912,79.7555,725480.0
2023-05-30 13:30:00,82.57,82.58,82.12,82.19,962270.0,79.8038,79.8135,79.3689,79.4365,962270.0
2023-05-30 13:40:00,82.24,82.3,81.73,81.87,1251190.0,79.4849,79.5429,78.992,79.1273,1251190.0
2023-05-30 13:50:00,81.9,82.29,81.43,81.9,1431510.0,79.1563,79.5332,78.702,79.1563,1431510.0
2023-05-30 14:00:00,81.9,82.1,81.5,81.59,559300.0,79.1563,79.3496,78.7697,78.8566,559300.0
2023-05-30 14:10:00,81.59,81.76,81.41,81.67,615160.0,78.8566,79.021,78.6827,78.934,615160.0
2023-05-30 14:20:00,81.67,81.89,81.3,81.63,886940.0,78.934,79.1466,78.5764,78.8953,886940.0
2023-05-30 14:30:00,81.68,81.86,81.57,81.62,635330.0,78.9436,79.1176,78.8373,78.8856,635330.0
2023-05-30 14:40:00,81.66,81.77,80.9,81.21,1246960.0,78.9243,79.0306,78.1898,78.4894,1246960.0
2023-05-30 14:50:00,81.2,81.5,80.55,80.73,1446480.0,78.4797,78.7697,77.8515,78.0255,1446480.0
2023-05-30 15:00:00,80.78,81.16,80.56,81.12,1018030.0,78.0738,78.4411,77.8612,78.4024,1018030.0
2023-05-30 15:10:00,81.1,81.19,80.9,81.17,879090.0,78.3831,78.47,78.1898,78.4507,879090.0
2023-05-30 15:20:00,81.17,81.48,81.17,81.21,1002600.0,78.4507,78.7503,78.4507,78.4894,1002600.0
2023-05-30 15:30:00,81.24,81.25,80.61,80.81,1267410.0,78.5184,78.528,77.9095,78.1028,1267410.0
2023-05-30 15:40:00,80.81,80.9,80.64,80.68,1294880.0,78.1028,78.1898,77.9385,77.9771,1294880.0
2023-05-30 15:50:00,80.67,80.77,79.88,80.2,4713040.0,77.9675,78.0641,77.2039,77.5132,4713040.0
2023-05-31 09:30:00,79.49,82.0,79.01,81.51,3504270.0,76.827,79.2529,76.3631,78.7793,3504270.0
2023-05-31 09:40:00,81.46,81.46,80.24,81.02,1038650.0,78.731,78.731,77.5519,78.3057,1038650.0
2023-05-31 09:50:00,81.02,81.3,80.35,80.48,758960.0,78.3057,78.5764,77.6582,77.7838,758960.0
2023-05-31 10:00:00,80.47,80.79,80.02,80.25,1018720.0,77.7742,78.0834,77.3392,77.5615,1018720.0
2023-05-31 10:10:00,80.18,80.49,79.93,80.12,568350.0,77.4939,77.7935,77.2523,77.4359,568350.0
2023-05-31 10:20:00,80.14,80.42,80.13,80.35,700920.0,77.4552,77.7258,77.4456,77.6582,700920.0
2023-05-31 10:30:00,80.35,80.48,80.35,80.45,655440.0,77.6582,77.7838,77.6582,77.7548,655440.0
2023-05-31 10:40:00,80.45,80.47,80.15,80.3,847140.0,77.7548,77.7742,77.4649,77.6099,847140.0
2023-05-31 10:50:00,80.3,80.88,80.27,80.51,928930.0,77.6099,78.1704,77.5809,77.8128,928930.0
2023-05-31 11:00:00,80.59,80.6,80.2,80.53,779220.0,77.8901,77.8998,77.5132,77.8322,779220.0
2023-05-31 11:10:00,80.54,80.77,80.44,80.52,379850.0,77.8418,78.0641,77.7452,77.8225,379850.0
2023-05-31 11:20:00,80.52,80.65,80.48,80.5,462270.0,77.8225,77.9481,77.7838,77.8032,462270.0
2023-05-31 11:30:00,80.5,80.53,80.15,80.49,545170.0,77.8032,77.8322,77.4649,77.7935,545170.0
2023-05-31 11:40:00,80.48,81.1,80.45,81.0,445640.0,77.7838,78.3831,77.7548,78.2864,445640.0
2023-05-31 11:50:00,81.03,81.55,81.03,81.34,683070.0,78.3154,78.818,78.3154,78.615,683070.0
2023-05-31 12:00:00,81.36,81.74,81.25,81.53,1089210.0,78.6344,79.0016,78.528,78.7987,1089210.0
2023-05-31 12:10:00,81.51,81.85,81.48,81.72,627680.0,78.7793,79.1079,78.7503,78.9823,627680.0
2023-05-31 12:20:00,81.7,81.79,81.47,81.5,466390.0,78.963,79.0499,78.7407,78.7697,466390.0
2023-05-31 12:30:00,81.49,81.85,81.48,81.71,282180.0,78.76,79.1079,78.7503,78.9726,282180.0
2023-05-31 12:40:00,81.72,81.83,81.4,81.55,530060.0,78.9823,79.0886,78.673,78.818,530060.0
2023-05-31 12:50:00,81.55,81.58,81.33,81.44,349450.0,78.818,78.847,78.6054,78.7117,349450.0
2023-05-31 13:00:00,81.41,81.62,81.34,81.57,268050.0,78.6827,78.8856,78.615,78.8373,268050.0
2023-05-31 13:10:00,81.59,81.64,81.45,81.52,228190.0,78.8566,78.905,78.7213,78.789,228190.0
2023-05-31 13:20:00,81.5,81.63,81.47,81.61,317990.0,78.7697,78.8953,78.7407,78.876,317990.0
2023-05-31 13:30:00,81.58,82.17,81.58,81.93,961460.0,78.847,79.4172,78.847,79.1853,961460.0
2023-05-31 13:40:00,81.93,82.03,81.72,81.77,408710.0,79.1853,79.2819,78.9823,79.0306,408710.0
2023-05-31 13:50:00,81.78,81.84,81.48,81.49,372110.0,79.0403,79.0983,78.7503,78.76,372110.0
2023-05-31 14:00:00,81.49,81.72,81.45,81.61,545660.0,78.76,78.9823,78.7213,78.876,545660.0
2023-05-31 14:10:00,81.6,81.67,81.38,81.4,515660.0,78.8663,78.934,78.6537,78.673,515660.0
2023-05-31 14:20:00,81.4,81.45,81.32,81.32,254020.0,78.673,78.7213,78.5957,78.5957,254020.0
2023-05-31 14:30:00,81.33,81.36,80.88,81.09,701040.0,78.6054,78.6344,78.1704,78.3734,701040.0
2023-05-31 14:40:00,81.09,81.09,80.85,80.85,584120.0,78.3734,78.3734,78.1414,78.1414,584120.0
2023-05-31 14:50:00,80.83,81.01,80.62,80.88,510080.0,78.1221,78.2961,77.9191,78.1704,510080.0
2023-05-31 15:00:00,80.86,80.86,80.58,80.73,438350.0,78.1511,78.1511,77.8805,78.0255,438350.0
2023-05-31 15:10:00,80.73,80.74,80.42,80.45,524440.0,78.0255,78.0351,77.7258,77.7548,524440.0
2023-05-31 15:20:00,80.41,80.56,80.39,80.55,482030.0,77.7162,77.8612,77.6968,77.8515,482030.0
2023-05-31 15:30:00,80.59,80.76,80.52,80.58,667160.0,77.8901,78.0545,77.8225,77.8805,667160.0
2023-05-31 15:40:00,80.58,80.73,80.4,80.51,1228140.0,77.8805,78.0255,77.7065,77.8128,1228140.0
2023-05-31 15:50:00,80.53,81.6,80.52,80.7,9066180.0,77.8322,78.8663,77.8225,77.9965,9066180.0
2023-06-01 09:30:00,80.07,80.31,79.32,79.87,2470770.0,77.3876,77.6195,76.6627,77.1943,2470770.0
2023-06-01 09:40:00,79.86,80.33,79.4,79.79,1843540.0,77.1846,77.6389,76.74,77.1169,1843540.0
2023-06-01 09:50:00,79.87,80.09,79.32,79.65,1385050.0,77.1943,77.4069,76.6627,76.9816,1385050.0
2023-06-01 10:00:00,79.66,80.03,79.5,79.56,688970.0,76.9913,77.3489,76.8367,76.8947,688970.0
2023-06-01 10:10:00,79.62,79.76,79.22,79.48,1056130.0,76.9526,77.088,76.566,76.8173,1056130.0
2023-06-01 10:20:00,79.4,79.4,78.64,79.21,1728160.0,76.74,76.74,76.0055,76.5564,1728160.0
2023-06-01 10:30:00,79.25,79.47,79.0,79.45,938400.0,76.595,76.8077,76.3534,76.7883,938400.0
2023-06-01 10:40:00,79.5,79.77,79.46,79.66,551300.0,76.8367,77.0976,76.798,76.9913,551300.0
2023-06-01 10:50:00,79.66,79.68,79.5,79.64,429790.0,76.9913,77.0106,76.8367,76.972,429790.0
2023-06-01 11:00:00,79.64,79.68,79.51,79.59,491830.0,76.972,77.0106,76.8463,76.9236,491830.0
2023-06-01 11:10:00,79.6,79.85,79.44,79.62,1004690.0,76.9333,77.1749,76.7787,76.9526,1004690.0
2023-06-01 11:20:00,79.62,79.99,79.58,79.85,1087060.0,76.9526,77.3102,76.914,77.1749,1087060.0
2023-06-01 11:30:00,79.84,80.34,79.82,80.14,902430.0,77.1653,77.6485,77.1459,77.4552,902430.0
2023-06-01 11:40:00,80.1,80.27,80.0,80.18,578200.0,77.4166,77.5809,77.3199,77.4939,578200.0
2023-06-01 11:50:00,80.15,80.18,79.98,80.15,574610.0,77.4649,77.4939,77.3006,77.4649,574610.0
2023-06-01 12:00:00,80.18,80.45,80.15,80.23,1011710.0,77.4939,77.7548,77.4649,77.5422,1011710.0
2023-06-01 12:10:00,80.23,80.41,80.09,80.41,738470.0,77.5422,77.7162,77.4069,77.7162,738470.0
2023-06-01 12:20:00,80.39,80.58,80.11,80.2,420660.0,77.6968,77.8805,77.4262,77.5132,420660.0
2023-06-01 12:30:00,80.26,80.29,79.95,80.06,942830.0,77.5712,77.6002,77.2716,77.3779,942830.0
2023-06-01 12:40:00,80.1,80.1,79.7,79.78,831110.0,77.4166,77.4166,77.03,77.1073,831110.0
2023-06-01 12:50:00,79.79,79.81,79.55,79.62,909940.0,77.1169,77.1363,76.885,76.9526,909940.0
2023-06-01 13:00:00,79.65,80.01,79.49,79.86,1923210.0,76.9816,77.3296,76.827,77.1846,1923210.0
2023-06-01 13:10:00,79.83,79.84,79.67,79.82,547900.0,77.1556,77.1653,77.001,77.1459,547900.0
2023-06-01 13:20:00,79.81,79.94,79.52,79.61,517160.0,77.1363,77.2619,76.856,76.943,517160.0
2023-06-01 13:30:00,79.62,79.83,79.59,79.72,836920.0,76.9526,77.1556,76.9236,77.0493,836920.0
2023-06-01 13:40:00,79.7,79.8,79.61,79.68,548900.0,77.03,77.1266,76.943,77.0106,548900.0
2023-06-01 13:50:00,79.67,79.92,79.64,79.88,663560.0,77.001,77.2426,76.972,77.2039,663560.0
2023-06-01 14:00:00,79.89,79.96,79.8,79.84,577880.0,77.2136,77.2813,77.1266,77.1653,577880.0
2023-06-01 14:10:00,79.83,79.93,79.74,79.89,552190.0,77.1556,77.2523,77.0686,77.2136,552190.0
2023-06-01 14:20:00,79.85,79.97,79.72,79.77,499730.0,77.1749,77.2909,77.0493,77.0976,499730.0
2023-06-01 14:30:00,79.78,79.79,79.59,79.75,491790.0,77.1073,77.1169,76.9236,77.0783,491790.0
2023-06-01 14:40:00,79.78,79.85,79.67,79.75,644710.0,77.1073,77.1749,77.001,77.0783,644710.0
2023-06-01 14:50:00,79.74,80.02,79.74,79.93,440880.0,77.0686,77.3392,77.0686,77.2523,440880.0
2023-06-01 15:00:00,79.93,80.06,79.9,79.98,787400.0,77.2523,77.3779,77.2233,77.3006,787400.0
2023-06-01 15:10:00,79.98,80.03,79.86,79.95,943640.0,77.3006,77.3489,77.1846,77.2716,943640.0
2023-06-01 15:20:00,79.95,80.02,79.82,79.84,1366660.0,77.2716,77.3392,77.1459,77.1653,1366660.0
2023-06-01 15:30:00,79.83,79.86,79.5,79.52,1511800.0,77.1556,77.1846,76.8367,76.856,1511800.0
2023-06-01 15:40:00,79.5,79.51,79.16,79.31,2049680.0,76.8367,76.8463,76.5081,76.653,2049680.0
2023-06-01 15:50:00,79.31,79.52,78.52,78.93,6976920.0,76.653,76.856,75.8895,76.2858,6976920.0
2023-06-02 09:30:00,79.06,81.28,78.72,80.48,4799310.0,76.4114,78.557,76.0828,77.7838,4799310.0
2023-06-02 09:40:00,80.52,82.3,80.43,81.84,3994950.0,77.8225,79.5429,77.7355,79.0983,3994950.0
2023-06-02 09:50:00,81.84,82.38,81.17,81.32,2814520.0,79.0983,79.6202,78.4507,78.5957,2814520.0
2023-06-02 10:00:00,81.33,82.21,81.31,81.9,1935330.0,78.6054,79.4559,78.586,79.1563,1935330.0
2023-06-02 10:10:00,81.91,82.17,81.45,81.88,1035940.0,79.1659,79.4172,78.7213,79.1369,1035940.0
2023-06-02 10:20:00,81.8,81.99,81.03,81.78,1065050.0,79.0596,79.2432,78.3154,79.0403,1065050.0
2023-06-02 10:30:00,81.83,81.9,81.23,81.42,1098460.0,79.0886,79.1563,78.5087,78.6923,1098460.0
2023-06-02 10:40:00,81.41,81.8,81.3,81.4,639050.0,78.6827,79.0596,78.5764,78.673,639050.0
2023-06-02 10:50:00,81.35,81.4,81.04,81.04,562710.0,78.6247,78.673,78.3251,78.3251,562710.0
2023-06-02 11:00:00,81.07,81.21,80.72,80.97,718120.0,78.3541,78.4894,78.0158,78.2574,718120.0
2023-06-02 11:10:00,81.0,81.1,80.51,80.72,929420.0,78.2864,78.3831,77.8128,78.0158,929420.0
2023-06-02 11:20:00,80.67,81.3,80.59,81.1,536450.0,77.9675,78.5764,77.8901,78.3831,536450.0
2023-06-02 11:30:00,81.11,81.11,80.59,80.77,365280.0,78.3927,78.3927,77.8901,78.0641,365280.0
2023-06-02 11:40:00,80.75,80.8,80.48,80.58,439940.0,78.0448,78.0931,77.7838,77.8805,439940.0
2023-06-02 11:50:00,80.6,80.63,80.26,80.55,503460.0,77.8998,77.9288,77.5712,77.8515,503460.0
2023-06-02 12:00:00,80.56,80.58,80.3,80.54,666200.0,77.8612,77.8805,77.6099,77.8418,666200.0
2023-06-02 12:10:00,80.54,80.95,80.44,80.91,542660.0,77.8418,78.2381,77.7452,78.1994,542660.0
2023-06-02 12:20:00,80.92,81.06,80.68,80.73,424960.0,78.2091,78.3444,77.9771,78.0255,424960.0
2023-06-02 12:30:00,80.79,80.97,80.75,80.79,237530.0,78.0834,78.2574,78.0448,78.0834,237530.0
2023-06-02 12:40:00,80.83,81.25,80.83,81.15,648060.0,78.1221,78.528,78.1221,78.4314,648060.0
2023-06-02 12:50:00,81.18,81.22,80.59,80.66,512110.0,78.4604,78.499,77.8901,77.9578,512110.0
2023-06-02 13:00:00,80.65,80.86,80.52,80.75,469550.0,77.9481,78.1511,77.8225,78.0448,469550.0
2023-06-02 13:10:00,80.8,80.84,80.48,80.61,481010.0,78.0931,78.1318,77.7838,77.9095,481010.0
2023-06-02 13:20:00,80.61,80.87,80.53,80.8,267470.0,77.9095,78.1608,77.8322,78.0931,267470.0
2023-06-02 13:30:00,80.76,80.92,80.65,80.84,260050.0,78.0545,78.2091,77.9481,78.1318,260050.0
2023-06-02 13:40:00,80.84,81.06,80.83,81.06,322310.0,78.1318,78.3444,78.1221,78.3444,322310.0
2023-06-02 13:50:00,81.03,81.1,80.89,80.91,238570.0,78.3154,78.3831,78.1801,78.1994,238570.0
2023-06-02 14:00:00,80.96,81.1,80.8,80.91,250310.0,78.2478,78.3831,78.0931,78.1994,250310.0
2023-06-02 14:10:00,80.94,80.94,80.74,80.83,255590.0,78.2284,78.2284,78.0351,78.1221,255590.0
2023-06-02 14:20:00,80.85,81.07,80.85,81.03,460460.0,78.1414,78.3541,78.1414,78.3154,460460.0
2023-06-02 14:30:00,81.04,81.3,81.0,81.17,613880.0,78.3251,78.5764,78.2864,78.4507,613880.0
2023-06-02 14:40:00,81.18,81.32,81.11,81.29,494190.0,78.4604,78.5957,78.3927,78.5667,494190.0
2023-06-02 14:50:00,81.27,81.56,81.21,81.43,894630.0,78.5474,78.8277,78.4894,78.702,894630.0
2023-06-02 15:00:00,81.45,81.67,81.42,81.52,825190.0,78.7213,78.934,78.6923,78.789,825190.0
2023-06-02 15:10:00,81.52,81.78,81.32,81.38,694900.0,78.789,79.0403,78.5957,78.6537,694900.0
2023-06-02 15:20:00,81.38,81.42,81.19,81.29,741810.0,78.6537,78.6923,78.47,78.5667,741810.0
2023-06-02 15:30:00,81.27,81.32,81.01,81.08,744160.0,78.5474,78.5957,78.2961,78.3637,744160.0
2023-06-02 15:40:00,81.08,81.47,80.91,81.44,982600.0,78.3637,78.7407,78.1994,78.7117,982600.0
2023-06-02 15:50:00,81.41,81.48,81.1,81.2,1881230.0,78.6827,78.7503,78.3831,78.4797,1881230.0
2023-06-05 09:30:00,80.88,80.92,79.66,79.83,1091990.0,78.1704,78.2091,76.9913,77.1556,1091990.0
2023-06-05 09:40:00,79.9,80.2,79.77,79.89,498280.0,77.2233,77.5132,77.0976,77.2136,498280.0
2023-06-05 09:50:00,79.86,79.92,79.45,79.79,539930.0,77.1846,77.2426,76.7883,77.1169,539930.0
2023-06-05 10:00:00,79.88,80.07,79.64,79.68,414950.0,77.2039,77.3876,76.972,77.0106,414950.0
2023-06-05 10:10:00,79.71,79.99,79.47,79.94,368410.0,77.0396,77.3102,76.8077,77.2619,368410.0
2023-06-05 10:20:00,79.98,80.08,79.63,79.63,230310.0,77.3006,77.3972,76.9623,76.9623,230310.0
2023-06-05 10:30:00,79.7,79.71,79.47,79.5,437960.0,77.03,77.0396,76.8077,76.8367,437960.0
2023-06-05 10:40:00,79.53,79.75,79.46,79.61,315030.0,76.8657,77.0783,76.798,76.943,315030.0
2023-06-05 10:50:00,79.63,79.99,79.61,79.95,194110.0,76.9623,77.3102,76.943,77.2716,194110.0
2023-06-05 11:00:00,79.95,79.98,79.66,79.96,164310.0,77.2716,77.3006,76.9913,77.2813,164310.0
2023-06-05 11:10:00,79.97,80.0,79.83,79.91,145760.0,77.2909,77.3199,77.1556,77.2329,145760.0
2023-06-05 11:20:00,79.93,80.14,79.88,80.09,232460.0,77.2523,77.4552,77.2039,77.4069,232460.0
2023-06-05 11:30:00,80.08,80.08,79.65,79.72,500510.0,77.3972,77.3972,76.9816,77.0493,500510.0
2023-06-05 11:40:00,79.74,79.99,79.7,79.86,267190.0,77.0686,77.3102,77.03,77.1846,267190.0
2023-06-05 11:50:00,79.91,79.99,79.83,79.84,142320.0,77.2329,77.3102,77.1556,77.1653,142320.0
2023-06-05 12:00:00,79.86,79.97,79.73,79.97,219660.0,77.1846,77.2909,77.059,77.2909,219660.0
2023-06-05 12:10:00,79.99,80.13,79.96,80.08,293570.0,77.3102,77.4456,77.2813,77.3972,293570.0
2023-06-05 12:20:00,80.09,80.11,79.93,79.96,204090.0,77.4069,77.4262,77.2523,77.2813,204090.0
2023-06-05 12:30:00,79.96,80.08,79.91,80.03,207200.0,77.2813,77.3972,77.2329,77.3489,207200.0
2023-06-05 12:40:00,80.05,80.45,80.0,80.33,666360.0,77.3682,77.7548,77.3199,77.6389,666360.0
2023-06-05 12:50:00,80.3,80.58,80.3,80.45,351510.0,77.6099,77.8805,77.6099,77.7548,351510.0
2023-06-05 13:00:00,80.44,80.5,80.25,80.3,239590.0,77.7452,77.8032,77.5615,77.6099,239590.0
2023-06-05 13:10:00,80.28,80.39,80.11,80.15,338020.0,77.5905,77.6968,77.4262,77.4649,338020.0
2023-06-05 13:20:00,80.2,80.35,80.1,80.1,153910.0,77.5132,77.6582,77.4166,77.4166,153910.0
2023-06-05 13:30:00,80.07,80.14,80.0,80.09,195800.0,77.3876,77.4552,77.3199,77.4069,195800.0
2023-06-05 13:40:00,80.09,80.17,80.07,80.09,108250.0,77.4069,77.4842,77.3876,77.4069,108250.0
2023-06-05 13:50:00,80.08,80.28,80.0,80.0,283440.0,77.3972,77.5905,77.3199,77.3199,283440.0
2023-06-05 14:00:00,80.05,80.3,80.03,80.18,283370.0,77.3682,77.6099,77.3489,77.4939,283370.0
2023-06-05 14:10:00,80.15,80.24,80.02,80.21,202080.0,77.4649,77.5519,77.3392,77.5229,202080.0
2023-06-05 14:20:00,80.2,80.25,80.07,80.11,279820.0,77.5132,77.5615,77.3876,77.4262,279820.0
2023-06-05 14:30:00,80.14,80.17,79.83,79.86,386650.0,77.4552,77.4842,77.1556,77.1846,386650.0
2023-06-05 14:40:00,79.86,80.19,79.84,80.17,244500.0,77.1846,77.5035,77.1653,77.4842,244500.0
2023-06-05 14:50:00,80.17,80.2,80.0,80.12,268730.0,77.4842,77.5132,77.3199,77.4359,268730.0
2023-06-05 15:00:00,80.14,80.17,80.0,80.12,189470.0,77.4552,77.4842,77.3199,77.4359,189470.0
2023-06-05 15:10:00,80.08,80.24,80.05,80.09,267320.0,77.3972,77.5519,77.3682,77.4069,267320.0
2023-06-05 15:20:00,80.1,80.18,80.0,80.1,235640.0,77.4166,77.4939,77.3199,77.4166,235640.0
2023-06-05 15:30:00,80.09,80.2,80.01,80.14,398940.0,77.4069,77.5132,77.3296,77.4552,398940.0
2023-06-05 15:40:00,80.13,80.25,80.07,80.22,395460.0,77.4456,77.5615,77.3876,77.5325,395460.0
2023-06-05 15:50:00,80.26,80.38,80.2,80.23,671390.0,77.5712,77.6872,77.5132,77.5422,671390.0
2023-06-06 09:30:00,80.16,80.2,79.23,79.56,982990.0,77.4746,77.5132,76.5757,76.8947,982990.0
2023-06-06 09:40:00,79.52,79.57,78.94,79.39,991820.0,76.856,76.9043,76.2954,76.7303,991820.0
2023-06-06 09:50:00,79.38,79.39,78.91,79.0,768810.0,76.7207,76.7303,76.2664,76.3534,768810.0
2023-06-06 10:00:00,79.07,79.07,78.6,78.79,621780.0,76.4211,76.4211,75.9668,76.1505,621780.0
2023-06-06 10:10:00,78.8,78.89,78.52,78.83,509340.0,76.1601,76.2471,75.8895,76.1891,509340.0
2023-06-06 10:20:00,78.82,78.93,78.61,78.88,412660.0,76.1794,76.2858,75.9765,76.2374,412660.0
2023-06-06 10:30:00,78.88,78.91,78.66,78.72,384870.0,76.2374,76.2664,76.0248,76.0828,384870.0
2023-06-06 10:40:00,78.74,78.79,78.63,78.72,419130.0,76.1021,76.1505,75.9958,76.0828,419130.0
2023-06-06 10:50:00,78.73,79.13,78.66,79.08,518460.0,76.0925,76.4791,76.0248,76.4307,518460.0
2023-06-06 11:00:00,79.08,79.08,78.82,78.89,343150.0,76.4307,76.4307,76.1794,76.2471,343150.0
2023-06-06 11:10:00,78.9,78.93,78.65,78.65,380000.0,76.2568,76.2858,76.0151,76.0151,380000.0
2023-06-06 11:20:00,78.67,78.73,78.11,78.5,695890.0,76.0345,76.0925,75.4932,75.8702,695890.0
2023-06-06 11:30:00,78.51,78.64,78.41,78.53,310080.0,75.8798,76.0055,75.7832,75.8992,310080.0
2023-06-06 11:40:00,78.53,78.53,78.31,78.38,367390.0,75.8992,75.8992,75.6865,75.7542,367390.0
2023-06-06 11:50:00,78.39,78.5,78.26,78.4,354530.0,75.7639,75.8702,75.6382,75.7735,354530.0
2023-06-06 12:00:00,78.36,78.45,78.25,78.37,1142850.0,75.7349,75.8218,75.6285,75.7445,1142850.0
2023-06-06 12:10:00,78.38,78.44,78.14,78.17,332250.0,75.7542,75.8122,75.5222,75.5512,332250.0
2023-06-06 12:20:00,78.18,78.23,78.03,78.22,580590.0,75.5609,75.6092,75.4159,75.5995,580590.0
2023-06-06 12:30:00,78.2,78.21,78.03,78.1,344830.0,75.5802,75.5899,75.4159,75.4836,344830.0
2023-06-06 12:40:00,78.06,78.16,77.96,78.05,259690.0,75.4449,75.5416,75.3483,75.4352,259690.0
2023-06-06 12:50:00,78.04,78.06,77.73,77.77,472860.0,75.4256,75.4449,75.126,75.1646,472860.0
2023-06-06 13:00:00,77.77,77.9,77.64,77.89,465380.0,75.1646,75.2903,75.039,75.2806,465380.0
2023-06-06 13:10:00,77.87,78.16,77.87,78.04,304260.0,75.2613,75.5416,75.2613,75.4256,304260.0
2023-06-06 13:20:00,78.04,78.12,77.92,78.07,188130.0,75.4256,75.5029,75.3096,75.4546,188130.0
2023-06-06 13:30:00,78.12,78.31,78.08,78.31,262950.0,75.5029,75.6865,75.4642,75.6865,262950.0
2023-06-06 13:40:00,78.27,78.37,78.21,78.36,143180.0,75.6479,75.7445,75.5899,75.7349,143180.0
2023-06-06 13:50:00,78.38,78.42,78.18,78.23,222230.0,75.7542,75.7928,75.5609,75.6092,222230.0
2023-06-06 14:00:00,78.24,78.31,78.1,78.18,274440.0,75.6189,75.6865,75.4836,75.5609,274440.0
2023-06-06 14:10:00,78.24,78.36,78.22,78.34,134080.0,75.6189,75.7349,75.5995,75.7155,134080.0
2023-06-06 14:20:00,78.33,78.34,78.17,78.34,153390.0,75.7059,75.7155,75.5512,75.7155,153390.0
2023-06-06 14:30:00,78.34,78.34,78.2,78.22,150040.0,75.7155,75.7155,75.5802,75.5995,150040.0
2023-06-06 14:40:00,78.21,78.45,78.19,78.41,252820.0,75.5899,75.8218,75.5706,75.7832,252820.0
2023-06-06 14:50:00,78.4,78.51,78.28,78.3,368690.0,75.7735,75.8798,75.6575,75.6769,368690.0
2023-06-06 15:00:00,78.28,78.32,78.2,78.25,394070.0,75.6575,75.6962,75.5802,75.6285,394070.0
2023-06-06 15:10:00,78.23,78.45,78.17,78.41,221360.0,75.6092,75.8218,75.5512,75.7832,221360.0
2023-06-06 15:20:00,78.43,78.69,78.41,78.65,664300.0,75.8025,76.0538,75.7832,76.0151,664300.0
2023-06-06 15:30:00,78.66,79.08,78.64,78.68,743940.0,76.0248,76.4307,76.0055,76.0441,743940.0
2023-06-06 15:40:00,78.68,78.91,78.68,78.81,503910.0,76.0441,76.2664,76.0441,76.1698,503910.0
2023-06-06 15:50:00,78.81,79.09,78.74,78.99,1845720.0,76.1698,76.4404,76.1021,76.3437,1845720.0
2023-06-07 09:30:00,78.98,79.3,78.75,78.86,983020.0,76.3341,76.6434,76.1118,76.2181,983020.0
2023-06-07 09:40:00,78.92,79.93,78.85,79.78,1101870.0,76.2761,77.2523,76.2084,77.1073,1101870.0
2023-06-07 09:50:00,79.84,80.08,79.67,80.03,572810.0,77.1653,77.3972,77.001,77.3489,572810.0
2023-06-07 10:00:00,79.99,80.42,79.88,80.39,801070.0,77.3102,77.7258,77.2039,77.6968,801070.0
2023-06-07 10:10:00,80.4,80.55,80.11,80.18,599970.0,77.7065,77.8515,77.4262,77.4939,599970.0
2023-06-07 10:20:00,80.22,80.3,80.0,80.25,327790.0,77.5325,77.6099,77.3199,77.5615,327790.0
2023-06-07 10:30:00,80.25,80.42,80.14,80.26,424510.0,77.5615,77.7258,77.4552,77.5712,424510.0
2023-06-07 10:40:00,80.29,80.29,79.81,79.84,253290.0,77.6002,77.6002,77.1363,77.1653,253290.0
2023-06-07 10:50:00,79.86,79.9,79.52,79.8,266970.0,77.1846,77.2233,76.856,77.1266,266970.0
2023-06-07 11:00:00,79.85,80.05,79.76,79.93,168880.0,77.1749,77.3682,77.088,77.2523,168880.0
2023-06-07 11:10:00,79.9,79.92,79.68,79.77,183100.0,77.2233,77.2426,77.0106,77.0976,183100.0
2023-06-07 11:20:00,79.78,80.0,79.67,79.94,191880.0,77.1073,77.3199,77.001,77.2619,191880.0
2023-06-07 11:30:00,79.93,80.22,79.93,80.17,207020.0,77.2523,77.5325,77.2523,77.4842,207020.0
2023-06-07 11:40:00,80.16,80.53,80.16,80.46,383880.0,77.4746,77.8322,77.4746,77.7645,383880.0
2023-06-07 11:50:00,80.48,80.5,80.14,80.24,325530.0,77.7838,77.8032,77.4552,77.5519,325530.0
2023-06-07 12:00:00,80.2,80.42,80.2,80.26,182610.0,77.5132,77.7258,77.5132,77.5712,182610.0
2023-06-07 12:10:00,80.23,80.26,80.0,80.15,258380.0,77.5422,77.5712,77.3199,77.4649,258380.0
2023-06-07 12:20:00,80.16,80.16,79.75,79.85,323870.0,77.4746,77.4746,77.0783,77.1749,323870.0
2023-06-07 12:30:00,79.86,80.09,79.83,80.01,192980.0,77.1846,77.4069,77.1556,77.3296,192980.0
2023-06-07 12:40:00,80.03,80.06,79.89,79.95,156790.0,77.3489,77.3779,77.2136,77.2716,156790.0
2023-06-07 12:50:00,79.91,79.99,79.56,79.65,289550.0,77.2329,77.3102,76.8947,76.9816,289550.0
2023-06-07 13:00:00,79.61,79.69,79.49,79.66,145690.0,76.943,77.0203,76.827,76.9913,145690.0
2023-06-07 13:10:00,79.73,79.75,79.5,79.5,124690.0,77.059,77.0783,76.8367,76.8367,124690.0
2023-06-07 13:20:00,79.53,79.58,79.4,79.45,151500.0,76.8657,76.914,76.74,76.7883,151500.0
2023-06-07 13:30:00,79.43,79.44,79.25,79.25,104630.0,76.769,76.7787,76.595,76.595,104630.0
2023-06-07 13:40:00,79.28,79.4,79.1,79.27,253510.0,76.624,76.74,76.4501,76.6144,253510.0
2023-06-07 13:50:00,79.29,79.4,79.17,79.34,204330.0,76.6337,76.74,76.5177,76.682,204330.0
2023-06-07 14:00:00,79.34,79.36,79.21,79.26,370420.0,76.682,76.7014,76.5564,76.6047,370420.0
2023-06-07 14:10:00,79.27,79.6,79.18,79.55,296160.0,76.6144,76.9333,76.5274,76.885,296160.0
2023-06-07 14:20:00,79.54,79.55,79.36,79.49,118740.0,76.8753,76.885,76.7014,76.827,118740.0
2023-06-07 14:30:00,79.47,79.52,79.22,79.47,201520.0,76.8077,76.856,76.566,76.8077,201520.0
2023-06-07 14:40:00,79.47,79.53,79.27,79.27,207410.0,76.8077,76.8657,76.6144,76.6144,207410.0
2023-06-07 14:50:00,79.25,79.44,79.22,79.4,81270.0,76.595,76.7787,76.566,76.74,81270.0
2023-06-07 15:00:00,79.42,79.53,79.4,79.43,148960.0,76.7593,76.8657,76.74,76.769,148960.0
2023-06-07 15:10:00,79.41,79.45,79.21,79.34,261740.0,76.7497,76.7883,76.5564,76.682,261740.0
2023-06-07 15:20:00,79.34,79.51,79.29,79.4,293160.0,76.682,76.8463,76.6337,76.74,293160.0
2023-06-07 15:30:00,79.36,79.51,79.18,79.3,341380.0,76.7014,76.8463,76.5274,76.6434,341380.0
2023-06-07 15:40:00,79.28,79.44,79.23,79.42,634680.0,76.624,76.7787,76.5757,76.7593,634680.0
2023-06-07 15:50:00,79.44,79.6,79.23,79.27,1568150.0,76.7787,76.9333,76.5757,76.6144,1568150.0
2023-06-08 09:30:00,79.49,79.63,79.22,79.25,393870.0,76.827,76.9623,76.566,76.595,393870.0
2023-06-08 09:40:00,79.27,79.52,78.98,78.98,242630.0,76.6144,76.856,76.3341,76.3341,242630.0
2023-06-08 09:50:00,79.0,79.15,78.88,79.14,311450.0,76.3534,76.4984,76.2374,76.4887,311450.0
2023-06-08 10:00:00,79.14,79.4,79.09,79.1,299440.0,76.4887,76.74,76.4404,76.4501,299440.0
2023-06-08 10:10:00,79.15,79.4,79.14,79.33,111550.0,76.4984,76.74,76.4887,76.6724,111550.0
2023-06-08 10:20:00,79.35,79.35,79.19,79.24,62310.0,76.6917,76.6917,76.537,76.5854,62310.0
2023-06-08 10:30:00,79.34,79.56,79.3,79.33,199280.0,76.682,76.8947,76.6434,76.6724,199280.0
2023-06-08 10:40:00,79.31,79.57,79.31,79.55,188240.0,76.653,76.9043,76.653,76.885,188240.0
2023-06-08 10:50:00,79.55,79.75,79.52,79.66,201990.0,76.885,77.0783,76.856,76.9913,201990.0
2023-06-08 11:00:00,79.69,79.74,79.58,79.67,106300.0,77.0203,77.0686,76.914,77.001,106300.0
2023-06-08 11:10:00,79.63,79.72,79.59,79.66,151870.0,76.9623,77.0493,76.9236,76.9913,151870.0
2023-06-08 11:20:00,79.66,80.26,79.66,80.26,234870.0,76.9913,77.5712,76.9913,77.5712,234870.0
2023-06-08 11:30:00,80.3,80.37,80.08,80.09,393620.0,77.6099,77.6775,77.3972,77.4069,393620.0
2023-06-08 11:40:00,80.08,80.16,80.01,80.05,234020.0,77.3972,77.4746,77.3296,77.3682,234020.0
2023-06-08 11:50:00,80.07,80.29,80.07,80.18,189790.0,77.3876,77.6002,77.3876,77.4939,189790.0
2023-06-08 12:00:00,80.21,80.45,80.2,80.36,247220.0,77.5229,77.7548,77.5132,77.6679,247220.0
2023-06-08 12:10:00,80.44,80.5,80.36,80.39,284540.0,77.7452,77.8032,77.6679,77.6968,284540.0
2023-06-08 12:20:00,80.36,80.46,80.26,80.46,102060.0,77.6679,77.7645,77.5712,77.7645,102060.0
2023-06-08 12:30:00,80.44,80.49,80.25,80.3,170320.0,77.7452,77.7935,77.5615,77.6099,170320.0
2023-06-08 12:40:00,80.26,80.27,80.08,80.08,112400.0,77.5712,77.5809,77.3972,77.3972,112400.0
2023-06-08 12:50:00,80.09,80.17,80.04,80.09,166690.0,77.4069,77.4842,77.3586,77.4069,166690.0
2023-06-08 13:00:00,80.07,80.28,80.04,80.26,176340.0,77.3876,77.5905,77.3586,77.5712,176340.0
2023-06-08 13:10:00,80.26,80.27,80.08,80.09,147770.0,77.5712,77.5809,77.3972,77.4069,147770.0
2023-06-08 13:20:00,80.09,80.11,79.98,80.05,155650.0,77.4069,77.4262,77.3006,77.3682,155650.0
2023-06-08 13:30:00,80.07,80.07,79.82,79.82,149950.0,77.3876,77.3876,77.1459,77.1459,149950.0
2023-06-08 13:40:00,79.82,79.93,79.73,79.82,374130.0,77.1459,77.2523,77.059,77.1459,374130.0
2023-06-08 13:50:00,79.88,80.0,79.88,79.96,77980.0,77.2039,77.3199,77.2039,77.2813,77980.0
2023-06-08 14:00:00,79.98,80.07,79.93,79.98,139690.0,77.3006,77.3876,77.2523,77.3006,139690.0
2023-06-08 14:10:00,79.97,80.2,79.92,80.19,97180.0,77.2909,77.5132,77.2426,77.5035,97180.0
2023-06-08 14:20:00,80.2,80.2,80.07,80.17,98090.0,77.5132,77.5132,77.3876,77.4842,98090.0
2023-06-08 14:30:00,80.17,80.4,80.17,80.39,206050.0,77.4842,77.7065,77.4842,77.6968,206050.0
2023-06-08 14:40:00,80.39,80.48,80.18,80.18,162850.0,77.6968,77.7838,77.4939,77.4939,162850.0
2023-06-08 14:50:00,80.2,80.3,80.19,80.25,123020.0,77.5132,77.6099,77.5035,77.5615,123020.0
2023-06-08 15:00:00,80.25,80.35,80.23,80.35,146420.0,77.5615,77.6582,77.5422,77.6582,146420.0
2023-06-08 15:10:00,80.36,80.48,80.25,80.32,293440.0,77.6679,77.7838,77.5615,77.6292,293440.0
2023-06-08 15:20:00,80.32,80.5,80.27,80.41,292140.0,77.6292,77.8032,77.5809,77.7162,292140.0
2023-06-08 15:30:00,80.43,80.46,80.33,80.46,248970.0,77.7355,77.7645,77.6389,77.7645,248970.0
2023-06-08 15:40:00,80.44,80.46,80.2,80.36,268020.0,77.7452,77.7645,77.5132,77.6679,268020.0
2023-06-08 15:50:00,80.4,80.49,80.19,80.42,1164110.0,77.7065,77.7935,77.5035,77.7258,1164110.0
2023-06-09 09:30:00,80.58,81.67,80.58,81.18,1731160.0,77.8805,78.934,77.8805,78.4604,1731160.0
2023-06-09 09:40:00,81.24,81.56,81.13,81.43,331380.0,78.5184,78.8277,78.4121,78.702,331380.0
2023-06-09 09:50:00,81.37,81.72,81.37,81.55,411850.0,78.644,78.9823,78.644,78.818,411850.0
2023-06-09 10:00:00,81.6,81.6,81.18,81.21,274890.0,78.8663,78.8663,78.4604,78.4894,274890.0
2023-06-09 10:10:00,81.23,81.6,81.23,81.58,299210.0,78.5087,78.8663,78.5087,78.847,299210.0
2023-06-09 10:20:00,81.66,81.78,81.51,81.61,374180.0,78.9243,79.0403,78.7793,78.876,374180.0
2023-06-09 10:30:00,81.61,81.74,81.37,81.5,340590.0,78.876,79.0016,78.644,78.7697,340590.0
2023-06-09 10:40:00,81.43,81.49,81.05,81.05,298170.0,78.702,78.76,78.3347,78.3347,298170.0
2023-06-09 10:50:00,81.06,81.25,81.0,81.25,183880.0,78.3444,78.528,78.2864,78.528,183880.0
2023-06-09 11:00:00,81.23,81.36,81.21,81.25,198320.0,78.5087,78.6344,78.4894,78.528,198320.0
2023-06-09 11:10:00,81.25,81.44,81.2,81.32,179560.0,78.528,78.7117,78.4797,78.5957,179560.0
2023-06-09 11:20:00,81.36,81.36,80.82,80.82,164630.0,78.6344,78.6344,78.1124,78.1124,164630.0
2023-06-09 11:30:00,80.78,80.9,80.67,80.74,170120.0,78.0738,78.1898,77.9675,78.0351,170120.0
2023-06-09 11:40:00,80.71,80.86,80.7,80.84,157580.0,78.0061,78.1511,77.9965,78.1318,157580.0
2023-06-09 11:50:00,80.84,80.86,80.62,80.62,103570.0,78.1318,78.1511,77.9191,77.9191,103570.0
2023-06-09 12:00:00,80.64,80.66,80.47,80.65,155380.0,77.9385,77.9578,77.7742,77.9481,155380.0
2023-06-09 12:10:00,80.62,80.81,80.62,80.81,97940.0,77.9191,78.1028,77.9191,78.1028,97940.0
2023-06-09 12:20:00,80.79,80.83,80.59,80.66,93020.0,78.0834,78.1221,77.8901,77.9578,93020.0
2023-06-09 12:30:00,80.67,80.8,80.67,80.76,79410.0,77.9675,78.0931,77.9675,78.0545,79410.0
2023-06-09 12:40:00,80.73,80.96,80.65,80.96,95580.0,78.0255,78.2478,77.9481,78.2478,95580.0
2023-06-09 12:50:00,80.95,80.95,80.74,80.85,76340.0,78.2381,78.2381,78.0351,78.1414,76340.0
2023-06-09 13:00:00,80.81,80.9,80.77,80.9,71010.0,78.1028,78.1898,78.0641,78.1898,71010.0
2023-06-09 13:10:00,80.87,80.88,80.75,80.88,72440.0,78.1608,78.1704,78.0448,78.1704,72440.0
2023-06-09 13:20:00,80.8,80.98,80.76,80.93,56910.0,78.0931,78.2671,78.0545,78.2188,56910.0
2023-06-09 13:30:00,80.9,80.92,80.6,80.7,202440.0,78.1898,78.2091,77.8998,77.9965,202440.0
2023-06-09 13:40:00,80.88,80.97,80.83,80.83,105530.0,78.1704,78.2574,78.1221,78.1221,105530.0
2023-06-09 13:50:00,80.82,81.0,80.82,80.98,76320.0,78.1124,78.2864,78.1124,78.2671,76320.0
2023-06-09 14:00:00,80.97,80.97,80.8,80.83,72950.0,78.2574,78.2574,78.0931,78.1221,72950.0
2023-06-09 14:10:00,80.85,80.86,80.79,80.84,56990.0,78.1414,78.1511,78.0834,78.1318,56990.0
2023-06-09 14:20:00,80.83,80.95,80.77,80.84,57930.0,78.1221,78.2381,78.0641,78.1318,57930.0
2023-06-09 14:30:00,80.85,80.85,80.63,80.68,77570.0,78.1414,78.1414,77.9288,77.9771,77570.0
2023-06-09 14:40:00,80.65,80.82,80.65,80.71,105370.0,77.9481,78.1124,77.9481,78.0061,105370.0
2023-06-09 14:50:00,80.69,80.8,80.66,80.8,79870.0,77.9868,78.0931,77.9578,78.0931,79870.0
2023-06-09 15:00:00,80.77,80.85,80.64,80.69,116660.0,78.0641,78.1414,77.9385,77.9868,116660.0
2023-06-09 15:10:00,80.64,80.73,80.58,80.67,90540.0,77.9385,78.0255,77.8805,77.9675,90540.0
2023-06-09 15:20:00,80.7,80.76,80.62,80.62,176790.0,77.9965,78.0545,77.9191,77.9191,176790.0
2023-06-09 15:30:00,80.66,80.71,80.51,80.55,152320.0,77.9578,78.0061,77.8128,77.8515,152320.0
2023-06-09 15:40:00,80.57,80.61,80.46,80.58,160780.0,77.8708,77.9095,77.7645,77.8805,160780.0
2023-06-09 15:50:00,80.52,80.57,80.39,80.47,806340.0,77.8225,77.8708,77.6968,77.7742,806340.0
2023-06-12 09:30:00,81.21,81.8,81.11,81.67,869430.0,78.4894,79.0596,78.3927,78.934,869430.0
2023-06-12 09:40:00,81.67,83.03,81.6,83.03,2338850.0,78.934,80.2484,78.8663,80.2484,2338850.0
2023-06-12 09:50:00,83.0,83.06,82.62,82.88,1620430.0,80.2194,80.2774,79.8521,80.1034,1620430.0
2023-06-12 10:00:00,82.87,83.39,82.82,83.32,997720.0,80.0938,80.5963,80.0454,80.5287,997720.0
2023-06-12 10:10:00,83.29,83.32,82.53,82.63,806630.0,80.4997,80.5287,79.7652,79.8618,806630.0
2023-06-12 10:20:00,82.63,83.1,82.63,83.02,433970.0,79.8618,80.3161,79.8618,80.2387,433970.0
2023-06-12 10:30:00,83.02,83.45,83.01,83.33,794910.0,80.2387,80.6543,80.2291,80.5384,794910.0
2023-06-12 10:40:00,83.31,83.65,83.23,83.38,813880.0,80.519,80.8476,80.4417,80.5867,813880.0
2023-06-12 10:50:00,83.39,83.46,83.04,83.05,495330.0,80.5963,80.664,80.2581,80.2677,495330.0
2023-06-12 11:00:00,83.08,83.39,83.05,83.3,463680.0,80.2967,80.5963,80.2677,80.5094,463680.0
2023-06-12 11:10:00,83.28,83.58,83.19,83.54,322090.0,80.49,80.78,80.403,80.7413,322090.0
2023-06-12 11:20:00,83.56,83.74,83.47,83.67,521370.0,80.7607,80.9346,80.6737,80.867,521370.0
2023-06-12 11:30:00,83.69,84.18,83.64,83.91,758710.0,80.8863,81.3599,80.838,81.0989,758710.0
2023-06-12 11:40:00,83.91,84.36,83.88,84.21,678670.0,81.0989,81.5338,81.0699,81.3889,678670.0
2023-06-12 11:50:00,84.2,84.25,84.04,84.16,323230.0,81.3792,81.4275,81.2246,81.3405,323230.0
2023-06-12 12:00:00,84.14,84.22,84.02,84.1,324730.0,81.3212,81.3985,81.2052,81.2826,324730.0
2023-06-12 12:10:00,84.1,84.16,84.02,84.07,234500.0,81.2826,81.3405,81.2052,81.2536,234500.0
2023-06-12 12:20:00,84.07,84.25,83.96,84.18,356470.0,81.2536,81.4275,81.1472,81.3599,356470.0
2023-06-12 12:30:00,84.19,84.44,84.12,84.36,361360.0,81.3695,81.6112,81.3019,81.5338,361360.0
2023-06-12 12:40:00,84.39,84.48,84.23,84.38,374790.0,81.5628,81.6498,81.4082,81.5532,374790.0
2023-06-12 12:50:00,84.4,84.57,84.3,84.49,336300.0,81.5725,81.7368,81.4759,81.6595,336300.0
2023-06-12 13:00:00,84.49,84.9,84.49,84.9,677930.0,81.6595,82.0558,81.6595,82.0558,677930.0
2023-06-12 13:10:00,84.88,84.88,84.49,84.69,602590.0,82.0364,82.0364,81.6595,81.8528,602590.0
2023-06-12 13:20:00,84.71,84.86,84.65,84.69,362300.0,81.8721,82.0171,81.8141,81.8528,362300.0
2023-06-12 13:30:00,84.71,84.75,84.55,84.6,311310.0,81.8721,81.9108,81.7175,81.7658,311310.0
2023-06-12 13:40:00,84.6,84.91,84.59,84.69,447700.0,81.7658,82.0654,81.7561,81.8528,447700.0
2023-06-12 13:50:00,84.68,84.97,84.62,84.89,323850.0,81.8431,82.1234,81.7851,82.0461,323850.0
2023-06-12 14:00:00,84.96,85.15,84.76,85.04,428710.0,82.1137,82.2974,81.9204,82.1911,428710.0
2023-06-12 14:10:00,85.04,85.4,85.0,85.4,515790.0,82.1911,82.539,82.1524,82.539,515790.0
2023-06-12 14:20:00,85.38,85.4,85.14,85.18,490270.0,82.5197,82.539,82.2877,82.3264,490270.0
2023-06-12 14:30:00,85.23,85.35,85.04,85.15,605760.0,82.3747,82.4907,82.1911,82.2974,605760.0
2023-06-12 14:40:00,85.11,85.27,85.08,85.26,429120.0,82.2587,82.4134,82.2297,82.4037,429120.0
2023-06-12 14:50:00,85.25,85.46,85.25,85.42,445300.0,82.394,82.597,82.394,82.5583,445300.0
2023-06-12 15:00:00,85.36,85.54,85.26,85.51,527340.0,82.5003,82.6743,82.4037,82.6453,527340.0
2023-06-12 15:10:00,85.5,85.79,85.47,85.63,539210.0,82.6357,82.9159,82.6067,82.7613,539210.0
2023-06-12 15:20:00,85.6,85.72,85.51,85.69,814320.0,82.7323,82.8483,82.6453,82.8193,814320.0
2023-06-12 15:30:00,85.68,85.8,85.63,85.77,691510.0,82.8096,82.9256,82.7613,82.8966,691510.0
2023-06-12 15:40:00,85.74,85.75,85.37,85.47,1754160.0,82.8676,82.8773,82.51,82.6067,1754160.0
2023-06-12 15:50:00,85.51,85.69,85.34,85.57,2633800.0,82.6453,82.8193,82.481,82.7033,2633800.0
2023-06-13 09:30:00,86.07,86.33,85.57,85.7,1363520.0,83.1866,83.4379,82.7033,82.829,1363520.0
2023-06-13 09:40:00,85.64,85.67,84.28,84.44,1128210.0,82.771,82.8,81.4565,81.6112,1128210.0
2023-06-13 09:50:00,84.46,84.8,84.1,84.3,659120.0,81.6305,81.9591,81.2826,81.4759,659120.0
2023-06-13 10:00:00,84.32,84.89,84.29,84.68,577660.0,81.4952,82.0461,81.4662,81.8431,577660.0
2023-06-13 10:10:00,84.63,84.8,84.42,84.59,524450.0,81.7948,81.9591,81.5918,81.7561,524450.0
2023-06-13 10:20:00,84.59,84.99,84.51,84.51,440370.0,81.7561,82.1427,81.6788,81.6788,440370.0
2023-06-13 10:30:00,84.51,85.1,84.46,84.98,608280.0,81.6788,82.2491,81.6305,82.1331,608280.0
2023-06-13 10:40:00,84.96,85.35,84.94,85.12,573470.0,82.1137,82.4907,82.0944,82.2684,573470.0
2023-06-13 10:50:00,85.12,85.45,85.03,85.33,390720.0,82.2684,82.5873,82.1814,82.4714,390720.0
2023-06-13 11:00:00,85.39,85.5,85.27,85.44,365970.0,82.5293,82.6357,82.4134,82.5777,365970.0
2023-06-13 11:10:00,85.49,85.8,85.45,85.58,559460.0,82.626,82.9256,82.5873,82.713,559460.0
2023-06-13 11:20:00,85.59,85.86,85.57,85.64,619160.0,82.7226,82.9836,82.7033,82.771,619160.0
2023-06-13 11:30:00,85.6,85.74,85.23,85.26,676020.0,82.7323,82.8676,82.3747,82.4037,676020.0
2023-06-13 11:40:00,85.24,85.3,85.04,85.29,369410.0,82.3844,82.4424,82.1911,82.4327,369410.0
2023-06-13 11:50:00,85.27,85.37,85.17,85.25,230480.0,82.4134,82.51,82.3167,82.394,230480.0
2023-06-13 12:00:00,85.22,85.59,85.08,85.46,229310.0,82.365,82.7226,82.2297,82.597,229310.0
2023-06-13 12:10:00,85.41,85.51,85.39,85.48,175500.0,82.5487,82.6453,82.5293,82.6163,175500.0
2023-06-13 12:20:00,85.48,85.5,85.32,85.42,168640.0,82.6163,82.6357,82.4617,82.5583,168640.0
2023-06-13 12:30:00,85.44,85.44,85.17,85.35,299480.0,82.5777,82.5777,82.3167,82.4907,299480.0
2023-06-13 12:40:00,85.33,85.39,85.04,85.08,314740.0,82.4714,82.5293,82.1911,82.2297,314740.0
2023-06-13 12:50:00,85.06,85.17,85.01,85.12,245100.0,82.2104,82.3167,82.1621,82.2684,245100.0
2023-06-13 13:00:00,85.11,85.14,84.73,84.74,406340.0,82.2587,82.2877,81.8915,81.9011,406340.0
2023-06-13 13:10:00,84.73,84.76,84.57,84.63,485630.0,81.8915,81.9204,81.7368,81.7948,485630.0
2023-06-13 13:20:00,84.62,84.71,84.54,84.66,503470.0,81.7851,81.8721,81.7078,81.8238,503470.0
2023-06-13 13:30:00,84.62,84.92,84.53,84.91,357500.0,81.7851,82.0751,81.6982,82.0654,357500.0
2023-06-13 13:40:00,84.9,85.03,84.9,84.99,314010.0,82.0558,82.1814,82.0558,82.1427,314010.0
2023-06-13 13:50:00,84.98,85.05,84.84,84.97,378070.0,82.1331,82.2007,81.9978,82.1234,378070.0
2023-06-13 14:00:00,84.97,85.09,84.95,85.01,395040.0,82.1234,82.2394,82.1041,82.1621,395040.0
2023-06-13 14:10:00,85.01,85.07,84.9,84.97,240590.0,82.1621,82.2201,82.0558,82.1234,240590.0
2023-06-13 14:20:00,84.95,85.0,84.7,84.8,270250.0,82.1041,82.1524,81.8625,81.9591,270250.0
2023-06-13 14:30:00,84.79,84.84,84.64,84.82,492360.0,81.9494,81.9978,81.8045,81.9784,492360.0
2023-06-13 14:40:00,84.83,84.92,84.71,84.82,379480.0,81.9881,82.0751,81.8721,81.9784,379480.0
2023-06-13 14:50:00,84.8,85.2,84.8,85.17,494260.0,81.9591,82.3457,81.9591,82.3167,494260.0
2023-06-13 15:00:00,85.19,85.28,85.06,85.22,269920.0,82.336,82.423,82.2104,82.365,269920.0
2023-06-13 15:10:00,85.21,85.25,85.08,85.1,267020.0,82.3554,82.394,82.2297,82.2491,267020.0
2023-06-13 15:20:00,85.1,85.18,85.0,85.03,319710.0,82.2491,82.3264,82.1524,82.1814,319710.0
2023-06-13 15:30:00,85.04,85.11,84.94,85.06,286350.0,82.1911,82.2587,82.0944,82.2104,286350.0
2023-06-13 15:40:00,85.08,85.14,84.97,85.05,387270.0,82.2297,82.2877,82.1234,82.2007,387270.0
2023-06-13 15:50:00,85.07,85.17,84.94,85.13,1513610.0,82.2201,82.3167,82.0944,82.2781,1513610.0
2023-06-14 09:30:00,85.47,85.69,84.72,85.2,798960.0,82.6067,82.8193,81.8818,82.3457,798960.0
2023-06-14 09:40:00,85.2,85.69,85.11,85.42,600830.0,82.3457,82.8193,82.2587,82.5583,600830.0
2023-06-14 09:50:00,85.44,85.66,85.34,85.6,305610.0,82.5777,82.7903,82.481,82.7323,305610.0
2023-06-14 10:00:00,85.6,86.11,85.59,86.09,635000.0,82.7323,83.2252,82.7226,83.2059,635000.0
2023-06-14 10:10:00,86.09,86.26,85.92,86.21,417380.0,83.2059,83.3702,83.0416,83.3219,417380.0
2023-06-14 10:20:00,86.18,86.22,85.9,86.04,503100.0,83.2929,83.3315,83.0223,83.1576,503100.0
2023-06-14 10:30:00,86.01,86.23,85.85,85.87,256600.0,83.1286,83.3412,82.9739,82.9933,256600.0
2023-06-14 10:40:00,85.86,85.91,85.64,85.76,276280.0,82.9836,83.0319,82.771,82.8869,276280.0
2023-06-14 10:50:00,85.78,85.83,85.55,85.66,263760.0,82.9063,82.9546,82.684,82.7903,263760.0
2023-06-14 11:00:00,85.66,85.72,85.52,85.67,256580.0,82.7903,82.8483,82.655,82.8,256580.0
2023-06-14 11:10:00,85.71,86.1,85.71,86.1,278180.0,82.8386,83.2156,82.8386,83.2156,278180.0
2023-06-14 11:20:00,86.13,86.16,86.01,86.15,193600.0,83.2446,83.2735,83.1286,83.2639,193600.0
2023-06-14 11:30:00,86.12,86.4,86.12,86.37,294120.0,83.2349,83.5055,83.2349,83.4765,294120.0
2023-06-14 11:40:00,86.39,86.42,86.2,86.3,357510.0,83.4958,83.5248,83.3122,83.4089,357510.0
2023-06-14 11:50:00,86.3,86.35,86.22,86.25,210760.0,83.4089,83.4572,83.3315,83.3605,210760.0
2023-06-14 12:00:00,86.28,86.33,86.2,86.29,262630.0,83.3895,83.4379,83.3122,83.3992,262630.0
2023-06-14 12:10:00,86.28,86.59,86.28,86.57,365100.0,83.3895,83.6891,83.3895,83.6698,365100.0
2023-06-14 12:20:00,86.57,86.68,86.52,86.54,350970.0,83.6698,83.7761,83.6215,83.6408,350970.0
2023-06-14 12:30:00,86.56,86.56,86.42,86.54,252620.0,83.6601,83.6601,83.5248,83.6408,252620.0
2023-06-14 12:40:00,86.54,86.58,86.43,86.54,335200.0,83.6408,83.6795,83.5345,83.6408,335200.0
2023-06-14 12:50:00,86.52,86.66,86.51,86.52,302230.0,83.6215,83.7568,83.6118,83.6215,302230.0
2023-06-14 13:00:00,86.52,86.52,86.34,86.4,233280.0,83.6215,83.6215,83.4475,83.5055,233280.0
2023-06-14 13:10:00,86.4,86.41,86.29,86.29,224750.0,83.5055,83.5152,83.3992,83.3992,224750.0
2023-06-14 13:20:00,86.3,86.4,86.21,86.31,221050.0,83.4089,83.5055,83.3219,83.4185,221050.0
2023-06-14 13:30:00,86.28,86.31,86.09,86.17,135200.0,83.3895,83.4185,83.2059,83.2832,135200.0
2023-06-14 13:40:00,86.19,86.2,85.99,86.07,188770.0,83.3025,83.3122,83.1092,83.1866,188770.0
2023-06-14 13:50:00,86.04,86.35,86.0,86.27,635040.0,83.1576,83.4572,83.1189,83.3799,635040.0
2023-06-14 14:00:00,86.25,86.25,85.5,85.94,993990.0,83.3605,83.3605,82.6357,83.0609,993990.0
2023-06-14 14:10:00,85.95,86.24,85.81,85.98,493640.0,83.0706,83.3509,82.9353,83.0996,493640.0
2023-06-14 14:20:00,85.94,86.19,85.88,86.19,274150.0,83.0609,83.3025,83.0029,83.3025,274150.0
2023-06-14 14:30:00,86.19,86.62,85.99,86.43,575460.0,83.3025,83.7181,83.1092,83.5345,575460.0
2023-06-14 14:40:00,86.41,87.07,86.4,87.06,505410.0,83.5152,84.1531,83.5055,84.1434,505410.0
2023-06-14 14:50:00,87.05,87.68,87.03,87.56,1381150.0,84.1337,84.7426,84.1144,84.6266,1381150.0
2023-06-14 15:00:00,87.57,88.0,87.36,87.95,854930.0,84.6363,85.0519,84.4333,85.0036,854930.0
2023-06-14 15:10:00,87.95,87.98,87.38,87.52,801290.0,85.0036,85.0326,84.4527,84.588,801290.0
2023-06-14 15:20:00,87.46,88.04,87.46,87.67,899610.0,84.53,85.0906,84.53,84.733,899610.0
2023-06-14 15:30:00,87.65,87.86,87.55,87.72,528010.0,84.7136,84.9166,84.617,84.7813,528010.0
2023-06-14 15:40:00,87.74,87.74,87.53,87.68,780040.0,84.8006,84.8006,84.5977,84.7426,780040.0
2023-06-14 15:50:00,87.64,88.85,87.43,88.67,3941900.0,84.704,85.8734,84.501,85.6995,3941900.0
2023-06-15 09:30:00,88.44,88.44,87.22,87.51,1431060.0,85.4772,85.4772,84.298,84.5783,1431060.0
2023-06-15 09:40:00,87.52,87.92,87.39,87.75,647300.0,84.588,84.9746,84.4623,84.8103,647300.0
2023-06-15 09:50:00,87.82,88.19,87.51,87.59,605630.0,84.8779,85.2355,84.5783,84.6556,605630.0
2023-06-15 10:00:00,87.58,87.67,87.1,87.61,759430.0,84.646,84.733,84.1821,84.675,759430.0
2023-06-15 10:10:00,87.64,87.83,87.48,87.6,432760.0,84.704,84.8876,84.5493,84.6653,432760.0
2023-06-15 10:20:00,87.55,87.72,87.37,87.72,313170.0,84.617,84.7813,84.443,84.7813,313170.0
2023-06-15 10:30:00,87.75,87.83,87.21,87.22,227080.0,84.8103,84.8876,84.2884,84.298,227080.0
2023-06-15 10:40:00,87.22,87.7,87.19,87.7,268720.0,84.298,84.762,84.269,84.762,268720.0
2023-06-15 10:50:00,87.7,87.8,87.4,87.8,259870.0,84.762,84.8586,84.472,84.8586,259870.0
2023-06-15 11:00:00,87.78,88.08,87.73,87.85,278700.0,84.8393,85.1292,84.791,84.9069,278700.0
2023-06-15 11:10:00,87.86,88.06,87.77,87.92,239960.0,84.9166,85.1099,84.8296,84.9746,239960.0
2023-06-15 11:20:00,87.9,88.15,87.83,88.13,300380.0,84.9553,85.1969,84.8876,85.1776,300380.0
2023-06-15 11:30:00,88.11,88.29,87.89,88.21,418660.0,85.1582,85.3322,84.9456,85.2549,418660.0
2023-06-15 11:40:00,88.12,88.3,88.11,88.2,293710.0,85.1679,85.3419,85.1582,85.2452,293710.0
2023-06-15 11:50:00,88.21,88.48,88.15,88.45,418110.0,85.2549,85.5158,85.1969,85.4868,418110.0
2023-06-15 12:00:00,88.45,88.8,88.45,88.64,354060.0,85.4868,85.8251,85.4868,85.6705,354060.0
2023-06-15 12:10:00,88.64,88.75,88.39,88.59,331030.0,85.6705,85.7768,85.4288,85.6221,331030.0
2023-06-15 12:20:00,88.57,88.72,88.49,88.54,211010.0,85.6028,85.7478,85.5255,85.5738,211010.0
2023-06-15 12:30:00,88.57,88.68,88.48,88.63,218770.0,85.6028,85.7091,85.5158,85.6608,218770.0
2023-06-15 12:40:00,88.64,88.78,88.5,88.53,228920.0,85.6705,85.8058,85.5352,85.5641,228920.0
2023-06-15 12:50:00,88.53,88.6,88.43,88.6,216620.0,85.5641,85.6318,85.4675,85.6318,216620.0
2023-06-15 13:00:00,88.58,88.61,88.43,88.48,172290.0,85.6125,85.6415,85.4675,85.5158,172290.0
2023-06-15 13:10:00,88.48,88.54,88.35,88.44,146240.0,85.5158,85.5738,85.3902,85.4772,146240.0
2023-06-15 13:20:00,88.46,88.46,88.2,88.2,167550.0,85.4965,85.4965,85.2452,85.2452,167550.0
2023-06-15 13:30:00,88.21,88.23,87.87,87.94,171320.0,85.2549,85.2742,84.9263,84.9939,171320.0
2023-06-15 13:40:00,87.94,88.11,87.93,87.97,176230.0,84.9939,85.1582,84.9843,85.0229,176230.0
2023-06-15 13:50:00,87.92,88.1,87.88,87.97,161690.0,84.9746,85.1486,84.9359,85.0229,161690.0
2023-06-15 14:00:00,87.99,88.05,87.77,87.92,237370.0,85.0422,85.1002,84.8296,84.9746,237370.0
2023-06-15 14:10:00,87.9,88.0,87.8,87.96,218050.0,84.9553,85.0519,84.8586,85.0132,218050.0
2023-06-15 14:20:00,88.0,88.22,87.97,88.19,273960.0,85.0519,85.2645,85.0229,85.2355,273960.0
2023-06-15 14:30:00,88.19,88.35,88.1,88.3,182760.0,85.2355,85.3902,85.1486,85.3419,182760.0
2023-06-15 14:40:00,88.3,88.36,88.14,88.23,306290.0,85.3419,85.3998,85.1872,85.2742,306290.0
2023-06-15 14:50:00,88.26,88.42,88.16,88.3,290920.0,85.3032,85.4578,85.2065,85.3419,290920.0
2023-06-15 15:00:00,88.34,88.41,88.16,88.26,274920.0,85.3805,85.4482,85.2065,85.3032,274920.0
2023-06-15 15:10:00,88.26,88.45,88.14,88.37,396410.0,85.3032,85.4868,85.1872,85.4095,396410.0
2023-06-15 15:20:00,88.39,88.44,88.23,88.3,320410.0,85.4288,85.4772,85.2742,85.3419,320410.0
2023-06-15 15:30:00,88.31,88.41,87.98,88.05,383740.0,85.3515,85.4482,85.0326,85.1002,383740.0
2023-06-15 15:40:00,88.07,88.25,88.06,88.25,340770.0,85.1196,85.2935,85.1099,85.2935,340770.0
2023-06-15 15:50:00,88.25,88.57,88.24,88.32,1727950.0,85.2935,85.6028,85.2839,85.3612,1727950.0
2023-06-16 09:30:00,88.97,89.0,87.57,87.7,6160780.0,85.9894,86.0184,84.6363,84.762,6160780.0
2023-06-16 09:40:00,87.72,87.72,87.22,87.35,984090.0,84.7813,84.7813,84.298,84.4237,984090.0
2023-06-16 09:50:00,87.35,87.8,87.23,87.77,1249080.0,84.4237,84.8586,84.3077,84.8296,1249080.0
2023-06-16 10:00:00,87.8,87.97,87.59,87.85,670530.0,84.8586,85.0229,84.6556,84.9069,670530.0
2023-06-16 10:10:00,87.86,88.12,87.78,88.07,553500.0,84.9166,85.1679,84.8393,85.1196,553500.0
2023-06-16 10:20:00,88.0,88.33,87.85,88.3,607300.0,85.0519,85.3708,84.9069,85.3419,607300.0
2023-06-16 10:30:00,88.3,88.3,88.0,88.07,522370.0,85.3419,85.3419,85.0519,85.1196,522370.0
2023-06-16 10:40:00,88.08,88.16,87.84,88.1,566850.0,85.1292,85.2065,84.8973,85.1486,566850.0
2023-06-16 10:50:00,88.1,88.45,88.0,88.33,377320.0,85.1486,85.4868,85.0519,85.3708,377320.0
2023-06-16 11:00:00,88.34,88.34,88.15,88.28,177180.0,85.3805,85.3805,85.1969,85.3225,177180.0
2023-06-16 11:10:00,88.31,88.33,87.95,88.14,222220.0,85.3515,85.3708,85.0036,85.1872,222220.0
2023-06-16 11:20:00,88.11,88.27,87.81,87.92,236730.0,85.1582,85.3129,84.8683,84.9746,236730.0
2023-06-16 11:30:00,87.94,88.0,87.75,87.75,126560.0,84.9939,85.0519,84.8103,84.8103,126560.0
2023-06-16 11:40:00,87.79,87.96,87.73,87.78,211530.0,84.8489,85.0132,84.791,84.8393,211530.0
2023-06-16 11:50:00,87.78,87.97,87.75,87.88,205160.0,84.8393,85.0229,84.8103,84.9359,205160.0
2023-06-16 12:00:00,87.89,87.97,87.76,87.95,164770.0,84.9456,85.0229,84.8199,85.0036,164770.0
2023-06-16 12:10:00,87.95,88.11,87.88,87.93,221610.0,85.0036,85.1582,84.9359,84.9843,221610.0
2023-06-16 12:20:00,87.94,88.05,87.83,87.94,152750.0,84.9939,85.1002,84.8876,84.9939,152750.0
2023-06-16 12:30:00,87.95,88.01,87.84,87.91,127550.0,85.0036,85.0616,84.8973,84.9649,127550.0
2023-06-16 12:40:00,87.88,88.04,87.85,88.0,299570.0,84.9359,85.0906,84.9069,85.0519,299570.0
2023-06-16 12:50:00,88.02,88.17,88.02,88.1,192680.0,85.0712,85.2162,85.0712,85.1486,192680.0
2023-06-16 13:00:00,88.1,88.11,87.92,87.95,247900.0,85.1486,85.1582,84.9746,85.0036,247900.0
2023-06-16 13:10:00,87.92,87.97,87.84,87.92,142060.0,84.9746,85.0229,84.8973,84.9746,142060.0
2023-06-16 13:20:00,87.91,88.05,87.85,87.85,117100.0,84.9649,85.1002,84.9069,84.9069,117100.0
2023-06-16 13:30:00,87.85,87.95,87.77,87.89,191460.0,84.9069,85.0036,84.8296,84.9456,191460.0
2023-06-16 13:40:00,87.85,87.93,87.61,87.64,191300.0,84.9069,84.9843,84.675,84.704,191300.0
2023-06-16 13:50:00,87.64,87.79,87.51,87.79,188260.0,84.704,84.8489,84.5783,84.8489,188260.0
2023-06-16 14:00:00,87.69,87.79,87.58,87.72,181500.0,84.7523,84.8489,84.646,84.7813,181500.0
2023-06-16 14:10:00,87.69,87.72,87.62,87.64,157960.0,84.7523,84.7813,84.6846,84.704,157960.0
2023-06-16 14:20:00,87.65,87.71,87.53,87.64,261630.0,84.7136,84.7716,84.5977,84.704,261630.0
2023-06-16 14:30:00,87.62,87.63,87.42,87.46,203460.0,84.6846,84.6943,84.4913,84.53,203460.0
2023-06-16 14:40:00,87.45,87.47,87.38,87.44,184260.0,84.5203,84.5397,84.4527,84.5107,184260.0
2023-06-16 14:50:00,87.41,87.51,87.25,87.31,463570.0,84.4817,84.5783,84.327,84.385,463570.0
2023-06-16 15:00:00,87.31,87.39,87.21,87.26,394990.0,84.385,84.4623,84.2884,84.3367,394990.0
2023-06-16 15:10:00,87.26,87.28,87.06,87.2,229640.0,84.3367,84.356,84.1434,84.2787,229640.0
2023-06-16 15:20:00,87.24,87.38,87.21,87.24,161680.0,84.3174,84.4527,84.2884,84.3174,161680.0
2023-06-16 15:30:00,87.27,87.4,87.25,87.3,301330.0,84.3464,84.472,84.327,84.3754,301330.0
2023-06-16 15:40:00,87.28,87.32,87.12,87.19,569170.0,84.356,84.3947,84.2014,84.269,569170.0
2023-06-16 15:50:00,87.2,87.21,86.54,86.78,3123980.0,84.2787,84.2884,83.6408,83.8728,3123980.0
2023-06-20 09:30:00,86.3,87.35,86.1,87.09,1394890.0,83.4089,84.4237,83.2156,84.1724,1394890.0
2023-06-20 09:40:00,87.11,87.35,86.81,87.03,754270.0,84.1917,84.4237,83.9018,84.1144,754270.0
2023-06-20 09:50:00,87.02,87.33,86.76,86.94,548620.0,84.1047,84.4044,83.8534,84.0274,548620.0
2023-06-20 10:00:00,86.99,87.25,86.93,87.2,573560.0,84.0757,84.327,84.0178,84.2787,573560.0
2023-06-20 10:10:00,87.18,87.32,86.92,87.06,535000.0,84.2594,84.3947,84.0081,84.1434,535000.0
2023-06-20 10:20:00,87.04,87.04,86.3,86.49,470620.0,84.1241,84.1241,83.4089,83.5925,470620.0
2023-06-20 10:30:00,86.52,86.82,86.39,86.75,282980.0,83.6215,83.9114,83.4958,83.8438,282980.0
2023-06-20 10:40:00,86.79,86.9,86.75,86.75,178280.0,83.8824,83.9888,83.8438,83.8438,178280.0
2023-06-20 10:50:00,86.74,86.8,86.36,86.43,285170.0,83.8341,83.8921,83.4668,83.5345,285170.0
2023-06-20 11:00:00,86.41,86.83,86.4,86.76,211560.0,83.5152,83.9211,83.5055,83.8534,211560.0
2023-06-20 11:10:00,86.72,86.79,86.53,86.7,127660.0,83.8148,83.8824,83.6312,83.7955,127660.0
2023-06-20 11:20:00,86.69,86.8,86.6,86.8,91110.0,83.7858,83.8921,83.6988,83.8921,91110.0
2023-06-20 11:30:00,86.81,86.94,86.79,86.92,129590.0,83.9018,84.0274,83.8824,84.0081,129590.0
2023-06-20 11:40:00,86.91,86.96,86.79,86.93,100530.0,83.9984,84.0467,83.8824,84.0178,100530.0
2023-06-20 11:50:00,86.96,87.06,86.9,86.94,226030.0,84.0467,84.1434,83.9888,84.0274,226030.0
2023-06-20 12:00:00,86.96,87.17,86.95,87.15,171170.0,84.0467,84.2497,84.0371,84.2304,171170.0
2023-06-20 12:10:00,87.16,87.49,87.16,87.4,357200.0,84.24,84.559,84.24,84.472,357200.0
2023-06-20 12:20:00,87.4,87.67,87.35,87.62,274340.0,84.472,84.733,84.4237,84.6846,274340.0
2023-06-20 12:30:00,87.59,87.63,87.39,87.4,466720.0,84.6556,84.6943,84.4623,84.472,466720.0
2023-06-20 12:40:00,87.42,87.66,87.41,87.63,150110.0,84.4913,84.7233,84.4817,84.6943,150110.0
2023-06-20 12:50:00,87.66,87.71,87.52,87.57,295920.0,84.7233,84.7716,84.588,84.6363,295920.0
2023-06-20 13:00:00,87.57,87.59,87.28,87.39,115380.0,84.6363,84.6556,84.356,84.4623,115380.0
2023-06-20 13:10:00,87.39,87.44,87.24,87.38,134210.0,84.4623,84.5107,84.3174,84.4527,134210.0
2023-06-20 13:20:00,87.36,87.43,87.13,87.18,184450.0,84.4333,84.501,84.2111,84.2594,184450.0
2023-06-20 13:30:00,87.16,87.38,87.16,87.24,138630.0,84.24,84.4527,84.24,84.3174,138630.0
2023-06-20 13:40:00,87.21,87.28,87.14,87.14,56960.0,84.2884,84.356,84.2207,84.2207,56960.0
2023-06-20 13:50:00,87.12,87.14,86.74,86.78,143070.0,84.2014,84.2207,83.8341,83.8728,143070.0
2023-06-20 14:00:00,86.78,87.04,86.78,87.0,143700.0,83.8728,84.1241,83.8728,84.0854,143700.0
2023-06-20 14:10:00,86.99,87.22,86.93,87.22,127940.0,84.0757,84.298,84.0178,84.298,127940.0
2023-06-20 14:20:00,87.22,87.28,87.14,87.19,186480.0,84.298,84.356,84.2207,84.269,186480.0
2023-06-20 14:30:00,87.19,87.21,86.98,87.02,111800.0,84.269,84.2884,84.0661,84.1047,111800.0
2023-06-20 14:40:00,87.0,87.0,86.85,86.94,109610.0,84.0854,84.0854,83.9404,84.0274,109610.0
2023-06-20 14:50:00,86.94,86.99,86.8,86.94,195650.0,84.0274,84.0757,83.8921,84.0274,195650.0
2023-06-20 15:00:00,86.96,87.05,86.88,86.96,147360.0,84.0467,84.1337,83.9694,84.0467,147360.0
2023-06-20 15:10:00,86.94,86.98,86.83,86.85,216090.0,84.0274,84.0661,83.9211,83.9404,216090.0
2023-06-20 15:20:00,86.85,86.89,86.77,86.87,224340.0,83.9404,83.9791,83.8631,83.9598,224340.0
2023-06-20 15:30:00,86.89,86.89,86.73,86.84,178070.0,83.9791,83.9791,83.8245,83.9308,178070.0
2023-06-20 15:40:00,86.84,86.89,86.73,86.85,268050.0,83.9308,83.9791,83.8245,83.9404,268050.0
2023-06-20 15:50:00,86.82,87.0,86.7,86.81,1550800.0,83.9114,84.0854,83.7955,83.9018,1550800.0
2023-06-21 09:30:00,86.0,86.42,85.78,86.28,770210.0,83.57,83.9781,83.3562,83.8421,770210.0
2023-06-21 09:40:00,86.29,86.6,85.9,86.02,458850.0,83.8518,84.153,83.4728,83.5894,458850.0
2023-06-21 09:50:00,85.98,86.02,85.7,85.74,328180.0,83.5505,83.5894,83.2784,83.3173,328180.0
2023-06-21 10:00:00,85.76,85.77,85.28,85.4,367300.0,83.3368,83.3465,82.8703,82.9869,367300.0
2023-06-21 10:10:00,85.42,85.76,85.39,85.6,375830.0,83.0064,83.3368,82.9772,83.1813,375830.0
2023-06-21 10:20:00,85.56,85.76,85.5,85.65,143460.0,83.1424,83.3368,83.0841,83.2299,143460.0
2023-06-21 10:30:00,85.71,85.81,85.52,85.72,184890.0,83.2882,83.3853,83.1035,83.2979,184890.0
2023-06-21 10:40:00,85.62,85.74,85.29,85.29,188510.0,83.2007,83.3173,82.88,82.88,188510.0
2023-06-21 10:50:00,85.31,85.36,85.0,85.03,259400.0,82.8995,82.9481,82.5982,82.6274,259400.0
2023-06-21 11:00:00,85.09,85.12,84.62,84.65,248650.0,82.6857,82.7148,82.229,82.2581,248650.0
2023-06-21 11:10:00,84.64,84.86,84.46,84.69,339510.0,82.2484,82.4622,82.0735,82.297,339510.0
2023-06-21 11:20:00,84.68,84.96,84.68,84.89,150260.0,82.2873,82.5594,82.2873,82.4913,150260.0
2023-06-21 11:30:00,84.88,85.24,84.88,85.18,249100.0,82.4816,82.8314,82.4816,82.7731,249100.0
2023-06-21 11:40:00,85.18,85.35,85.15,85.18,121690.0,82.7731,82.9383,82.744,82.7731,121690.0
2023-06-21 11:50:00,85.16,85.16,84.83,84.83,76470.0,82.7537,82.7537,82.433,82.433,76470.0
2023-06-21 12:00:00,84.89,85.32,84.73,85.24,186520.0,82.4913,82.9092,82.3359,82.8314,186520.0
2023-06-21 12:10:00,85.24,85.57,85.13,85.46,152960.0,82.8314,83.1521,82.7246,83.0452,152960.0
2023-06-21 12:20:00,85.5,85.51,85.37,85.46,129070.0,83.0841,83.0938,82.9578,83.0452,129070.0
2023-06-21 12:30:00,85.5,85.5,85.24,85.3,108820.0,83.0841,83.0841,82.8314,82.8897,108820.0
2023-06-21 12:40:00,85.31,85.39,85.18,85.21,350350.0,82.8995,82.9772,82.7731,82.8023,350350.0
2023-06-21 12:50:00,85.24,85.29,85.1,85.22,126570.0,82.8314,82.88,82.6954,82.812,126570.0
2023-06-21 13:00:00,85.17,85.21,85.01,85.19,94550.0,82.7634,82.8023,82.6079,82.7829,94550.0
2023-06-21 13:10:00,85.17,85.25,85.12,85.13,95360.0,82.7634,82.8412,82.7148,82.7246,95360.0
2023-06-21 13:20:00,85.17,85.22,85.08,85.16,82250.0,82.7634,82.812,82.676,82.7537,82250.0
2023-06-21 13:30:00,85.13,85.25,85.08,85.25,37020.0,82.7246,82.8412,82.676,82.8412,37020.0
2023-06-21 13:40:00,85.23,85.31,85.12,85.23,157730.0,82.8217,82.8995,82.7148,82.8217,157730.0
2023-06-21 13:50:00,85.2,85.25,85.1,85.22,86560.0,82.7926,82.8412,82.6954,82.812,86560.0
2023-06-21 14:00:00,85.22,85.23,85.08,85.12,65120.0,82.812,82.8217,82.676,82.7148,65120.0
2023-06-21 14:10:00,85.12,85.38,85.1,85.37,202370.0,82.7148,82.9675,82.6954,82.9578,202370.0
2023-06-21 14:20:00,85.39,85.5,85.27,85.45,123930.0,82.9772,83.0841,82.8606,83.0355,123930.0
2023-06-21 14:30:00,85.45,85.5,85.39,85.42,101200.0,83.0355,83.0841,82.9772,83.0064,101200.0
2023-06-21 14:40:00,85.42,85.5,85.31,85.36,74420.0,83.0064,83.0841,82.8995,82.9481,74420.0
2023-06-21 14:50:00,85.37,85.45,85.29,85.38,159960.0,82.9578,83.0355,82.88,82.9675,159960.0
2023-06-21 15:00:00,85.38,85.43,85.19,85.23,174420.0,82.9675,83.0161,82.7829,82.8217,174420.0
2023-06-21 15:10:00,85.23,85.42,85.22,85.35,89320.0,82.8217,83.0064,82.812,82.9383,89320.0
2023-06-21 15:20:00,85.37,85.37,85.13,85.21,192560.0,82.9578,82.9578,82.7246,82.8023,192560.0
2023-06-21 15:30:00,85.2,85.24,84.99,85.05,262250.0,82.7926,82.8314,82.5885,82.6468,262250.0
2023-06-21 15:40:00,85.04,85.21,85.04,85.16,228490.0,82.6371,82.8023,82.6371,82.7537,228490.0
2023-06-21 15:50:00,85.13,85.2,84.62,84.7,1263280.0,82.7246,82.7926,82.229,82.3067,1263280.0
2023-06-22 09:30:00,84.51,84.89,84.21,84.46,785070.0,82.1221,82.4913,81.8305,82.0735,785070.0
2023-06-22 09:40:00,84.53,84.55,84.24,84.34,683850.0,82.1415,82.1609,81.8597,81.9569,683850.0
2023-06-22 09:50:00,84.32,84.39,84.11,84.26,350890.0,81.9374,82.0055,81.7334,81.8791,350890.0
2023-06-22 10:00:00,84.26,84.3,84.13,84.19,356900.0,81.8791,81.918,81.7528,81.8111,356900.0
2023-06-22 10:10:00,84.2,84.63,84.17,84.59,503660.0,81.8208,82.2387,81.7917,82.1998,503660.0
2023-06-22 10:20:00,84.54,84.59,84.26,84.41,276570.0,82.1512,82.1998,81.8791,82.0249,276570.0
2023-06-22 10:30:00,84.41,84.44,84.02,84.02,312330.0,82.0249,82.054,81.6459,81.6459,312330.0
2023-06-22 10:40:00,84.02,84.05,83.53,83.72,422570.0,81.6459,81.6751,81.1698,81.3544,422570.0
2023-06-22 10:50:00,83.72,83.94,83.61,83.94,209630.0,81.3544,81.5682,81.2475,81.5682,209630.0
2023-06-22 11:00:00,83.91,84.27,83.87,84.15,332110.0,81.539,81.8889,81.5002,81.7722,332110.0
2023-06-22 11:10:00,84.17,84.22,83.92,84.1,192820.0,81.7917,81.8403,81.5487,81.7237,192820.0
2023-06-22 11:20:00,84.09,84.16,83.95,83.95,128020.0,81.7139,81.782,81.5779,81.5779,128020.0
2023-06-22 11:30:00,83.97,84.22,83.89,84.19,99890.0,81.5973,81.8403,81.5196,81.8111,99890.0
2023-06-22 11:40:00,84.17,84.46,84.17,84.46,267620.0,81.7917,82.0735,81.7917,82.0735,267620.0
2023-06-22 11:50:00,84.44,84.47,84.09,84.19,147200.0,82.054,82.0832,81.7139,81.8111,147200.0
2023-06-22 12:00:00,84.17,84.17,83.78,83.96,110450.0,81.7917,81.7917,81.4127,81.5876,110450.0
2023-06-22 12:10:00,83.96,84.02,83.79,83.79,149380.0,81.5876,81.6459,81.4224,81.4224,149380.0
2023-06-22 12:20:00,83.8,83.88,83.77,83.85,120520.0,81.4321,81.5099,81.403,81.4807,120520.0
2023-06-22 12:30:00,83.84,83.87,83.79,83.84,185610.0,81.471,81.5002,81.4224,81.471,185610.0
2023-06-22 12:40:00,83.87,83.91,83.82,83.84,132250.0,81.5002,81.539,81.4516,81.471,132250.0
2023-06-22 12:50:00,83.84,83.88,83.8,83.83,134640.0,81.471,81.5099,81.4321,81.4613,134640.0
2023-06-22 13:00:00,83.8,83.82,83.56,83.66,194270.0,81.4321,81.4516,81.1989,81.2961,194270.0
2023-06-22 13:10:00,83.6,83.71,83.57,83.71,85210.0,81.2378,81.3447,81.2086,81.3447,85210.0
2023-06-22 13:20:00,83.69,83.87,83.69,83.8,103350.0,81.3252,81.5002,81.3252,81.4321,103350.0
2023-06-22 13:30:00,83.8,83.83,83.75,83.78,117080.0,81.4321,81.4613,81.3835,81.4127,117080.0
2023-06-22 13:40:00,83.75,83.98,83.75,83.83,122530.0,81.3835,81.607,81.3835,81.4613,122530.0
2023-06-22 13:50:00,83.81,83.86,83.71,83.74,176860.0,81.4419,81.4904,81.3447,81.3738,176860.0
2023-06-22 14:00:00,83.74,83.77,83.66,83.72,114490.0,81.3738,81.403,81.2961,81.3544,114490.0
2023-06-22 14:10:00,83.71,83.8,83.7,83.79,125020.0,81.3447,81.4321,81.335,81.4224,125020.0
2023-06-22 14:20:00,83.77,83.98,83.75,83.91,161410.0,81.403,81.607,81.3835,81.539,161410.0
2023-06-22 14:30:00,83.9,83.92,83.76,83.87,207050.0,81.5293,81.5487,81.3933,81.5002,207050.0
2023-06-22 14:40:00,83.87,83.99,83.84,83.89,122340.0,81.5002,81.6168,81.471,81.5196,122340.0
2023-06-22 14:50:00,83.89,84.23,83.88,84.23,209910.0,81.5196,81.85,81.5099,81.85,209910.0
2023-06-22 15:00:00,84.23,84.27,83.92,84.01,760720.0,81.85,81.8889,81.5487,81.6362,760720.0
2023-06-22 15:10:00,83.99,84.11,83.94,84.0,165970.0,81.6168,81.7334,81.5682,81.6265,165970.0
2023-06-22 15:20:00,84.0,84.03,83.83,83.83,158300.0,81.6265,81.6556,81.4613,81.4613,158300.0
2023-06-22 15:30:00,83.9,84.0,83.76,83.98,335340.0,81.5293,81.6265,81.3933,81.607,335340.0
2023-06-22 15:40:00,83.99,84.15,83.96,83.99,339040.0,81.6168,81.7722,81.5876,81.6168,339040.0
2023-06-22 15:50:00,84.07,84.28,83.97,84.25,985310.0,81.6945,81.8986,81.5973,81.8694,985310.0
2023-06-23 09:30:00,83.4,83.6,83.06,83.26,687130.0,81.0434,81.2378,80.713,80.9074,687130.0
2023-06-23 09:40:00,83.26,83.33,82.6,82.66,522220.0,80.9074,80.9754,80.266,80.3243,522220.0
2023-06-23 09:50:00,82.65,82.91,82.56,82.84,525380.0,80.3146,80.5673,80.2272,80.4993,525380.0
2023-06-23 10:00:00,82.8,83.05,82.64,83.04,472560.0,80.4604,80.7033,80.3049,80.6936,472560.0
2023-06-23 10:10:00,83.11,83.11,82.81,82.91,283500.0,80.7616,80.7616,80.4701,80.5673,283500.0
2023-06-23 10:20:00,82.9,82.94,82.66,82.8,191950.0,80.5576,80.5964,80.3243,80.4604,191950.0
2023-06-23 10:30:00,82.82,82.87,82.59,82.81,266610.0,80.4798,80.5284,80.2563,80.4701,266610.0
2023-06-23 10:40:00,82.81,82.86,82.58,82.58,244460.0,80.4701,80.5187,80.2466,80.2466,244460.0
2023-06-23 10:50:00,82.57,82.64,82.37,82.48,685550.0,80.2369,80.3049,80.0425,80.1494,685550.0
2023-06-23 11:00:00,82.5,82.51,82.35,82.4,394180.0,80.1689,80.1786,80.0231,80.0717,394180.0
2023-06-23 11:10:00,82.4,82.45,82.17,82.21,231080.0,80.0717,80.1203,79.8482,79.8871,231080.0
2023-06-23 11:20:00,82.21,82.36,82.16,82.21,253620.0,79.8871,80.0328,79.8385,79.8871,253620.0
2023-06-23 11:30:00,82.21,82.37,82.15,82.34,262180.0,79.8871,80.0425,79.8288,80.0134,262180.0
2023-06-23 11:40:00,82.32,82.53,82.3,82.41,231790.0,79.994,80.198,79.9745,80.0814,231790.0
2023-06-23 11:50:00,82.37,82.58,82.37,82.48,291730.0,80.0425,80.2466,80.0425,80.1494,291730.0
2023-06-23 12:00:00,82.48,82.59,82.39,82.41,218420.0,80.1494,80.2563,80.062,80.0814,218420.0
2023-06-23 12:10:00,82.46,82.63,82.41,82.61,189680.0,80.13,80.2952,80.0814,80.2758,189680.0
2023-06-23 12:20:00,82.63,82.75,82.58,82.66,172820.0,80.2952,80.4118,80.2466,80.3243,172820.0
2023-06-23 12:30:00,82.66,82.77,82.53,82.7,221040.0,80.3243,80.4312,80.198,80.3632,221040.0
2023-06-23 12:40:00,82.7,82.77,82.47,82.49,419740.0,80.3632,80.4312,80.1397,80.1591,419740.0
2023-06-23 12:50:00,82.5,82.61,82.49,82.52,108380.0,80.1689,80.2758,80.1591,80.1883,108380.0
2023-06-23 13:00:00,82.52,82.59,82.4,82.57,759550.0,80.1883,80.2563,80.0717,80.2369,759550.0
2023-06-23 13:10:00,82.61,82.8,82.57,82.66,377180.0,80.2758,80.4604,80.2369,80.3243,377180.0
2023-06-23 13:20:00,82.73,82.76,82.53,82.6,596980.0,80.3924,80.4215,80.198,80.266,596980.0
2023-06-23 13:30:00,82.6,82.65,82.42,82.52,743460.0,80.266,80.3146,80.0911,80.1883,743460.0
2023-06-23 13:40:00,82.52,82.55,82.34,82.4,522010.0,80.1883,80.2175,80.0134,80.0717,522010.0
2023-06-23 13:50:00,82.38,82.5,82.35,82.41,293950.0,80.0523,80.1689,80.0231,80.0814,293950.0
2023-06-23 14:00:00,82.45,82.48,82.37,82.42,239050.0,80.1203,80.1494,80.0425,80.0911,239050.0
2023-06-23 14:10:00,82.41,82.48,82.37,82.38,214160.0,80.0814,80.1494,80.0425,80.0523,214160.0
2023-06-23 14:20:00,82.39,82.48,82.38,82.43,171300.0,80.062,80.1494,80.0523,80.1008,171300.0
2023-06-23 14:30:00,82.45,82.47,82.35,82.39,150870.0,80.1203,80.1397,80.0231,80.062,150870.0
2023-06-23 14:40:00,82.35,82.4,82.15,82.27,238380.0,80.0231,80.0717,79.8288,79.9454,238380.0
2023-06-23 14:50:00,82.26,82.27,81.96,81.99,359070.0,79.9356,79.9454,79.6441,79.6733,359070.0
2023-06-23 15:00:00,81.96,82.1,81.89,82.04,384890.0,79.6441,79.7802,79.5761,79.7219,384890.0
2023-06-23 15:10:00,82.05,82.17,82.03,82.08,384470.0,79.7316,79.8482,79.7121,79.7607,384470.0
2023-06-23 15:20:00,82.13,82.19,82.11,82.16,230260.0,79.8093,79.8676,79.7899,79.8385,230260.0
2023-06-23 15:30:00,82.17,82.45,82.16,82.43,450310.0,79.8482,80.1203,79.8385,80.1008,450310.0
2023-06-23 15:40:00,82.43,82.49,82.32,82.46,517400.0,80.1008,80.1591,79.994,80.13,517400.0
2023-06-23 15:50:00,82.44,82.46,82.0,82.0,3361250.0,80.1106,80.13,79.683,79.683,3361250.0
2023-06-26 09:30:00,82.5,82.6,82.02,82.52,390650.0,80.1689,80.266,79.7024,80.1883,390650.0
2023-06-26 09:40:00,82.52,83.21,82.4,82.99,335210.0,80.1883,80.8588,80.0717,80.645,335210.0
2023-06-26 09:50:00,82.97,83.6,82.97,83.59,406100.0,80.6256,81.2378,80.6256,81.2281,406100.0
2023-06-26 10:00:00,83.53,83.7,83.29,83.52,466550.0,81.1698,81.335,80.9365,81.16,466550.0
2023-06-26 10:10:00,83.5,83.57,83.3,83.54,231820.0,81.1406,81.2086,80.9463,81.1795,231820.0
2023-06-26 10:20:00,83.52,83.6,83.36,83.4,342680.0,81.16,81.2378,81.0046,81.0434,342680.0
2023-06-26 10:30:00,83.4,83.5,83.13,83.15,256660.0,81.0434,81.1406,80.7811,80.8005,256660.0
2023-06-26 10:40:00,83.17,83.33,83.01,83.31,219410.0,80.8199,80.9754,80.6645,80.956,219410.0
2023-06-26 10:50:00,83.31,83.39,83.04,83.09,166910.0,80.956,81.0337,80.6936,80.7422,166910.0
2023-06-26 11:00:00,83.12,83.22,82.6,82.72,352680.0,80.7713,80.8685,80.266,80.3826,352680.0
2023-06-26 11:10:00,82.77,82.84,82.6,82.65,183020.0,80.4312,80.4993,80.266,80.3146,183020.0
2023-06-26 11:20:00,82.6,82.64,82.43,82.51,222690.0,80.266,80.3049,80.1008,80.1786,222690.0
2023-06-26 11:30:00,82.5,82.75,82.49,82.62,261870.0,80.1689,80.4118,80.1591,80.2855,261870.0
2023-06-26 11:40:00,82.65,82.8,82.59,82.73,99290.0,80.3146,80.4604,80.2563,80.3924,99290.0
2023-06-26 11:50:00,82.73,83.02,82.73,83.02,195070.0,80.3924,80.6742,80.3924,80.6742,195070.0
2023-06-26 12:00:00,83.0,83.01,82.58,82.59,177570.0,80.6547,80.6645,80.2466,80.2563,177570.0
2023-06-26 12:10:00,82.54,82.6,82.38,82.5,284450.0,80.2077,80.266,80.0523,80.1689,284450.0
2023-06-26 12:20:00,82.5,82.64,82.4,82.51,274980.0,80.1689,80.3049,80.0717,80.1786,274980.0
2023-06-26 12:30:00,82.49,82.6,82.42,82.45,234310.0,80.1591,80.266,80.0911,80.1203,234310.0
2023-06-26 12:40:00,82.45,82.52,82.22,82.36,244750.0,80.1203,80.1883,79.8968,80.0328,244750.0
2023-06-26 12:50:00,82.41,82.53,82.34,82.48,202970.0,80.0814,80.198,80.0134,80.1494,202970.0
2023-06-26 13:00:00,82.5,82.55,82.45,82.52,119600.0,80.1689,80.2175,80.1203,80.1883,119600.0
2023-06-26 13:10:00,82.52,82.6,82.51,82.57,235450.0,80.1883,80.266,80.1786,80.2369,235450.0
2023-06-26 13:20:00,82.55,82.59,82.3,82.48,146620.0,80.2175,80.2563,79.9745,80.1494,146620.0
2023-06-26 13:30:00,82.45,82.54,82.33,82.33,98570.0,80.1203,80.2077,80.0037,80.0037,98570.0
2023-06-26 13:40:00,82.37,82.51,82.37,82.46,128730.0,80.0425,80.1786,80.0425,80.13,128730.0
2023-06-26 13:50:00,82.41,82.46,82.22,82.35,146060.0,80.0814,80.13,79.8968,80.0231,146060.0
2023-06-26 14:00:00,82.31,82.53,82.27,82.53,81200.0,79.9842,80.198,79.9454,80.198,81200.0
2023-06-26 14:10:00,82.48,82.53,82.39,82.39,145820.0,80.1494,80.198,80.062,80.062,145820.0
2023-06-26 14:20:00,82.4,82.44,82.29,82.39,105570.0,80.0717,80.1106,79.9648,80.062,105570.0
2023-06-26 14:30:00,82.42,82.62,82.42,82.58,162800.0,80.0911,80.2855,80.0911,80.2466,162800.0
2023-06-26 14:40:00,82.63,82.75,82.55,82.74,185810.0,80.2952,80.4118,80.2175,80.4021,185810.0
2023-06-26 14:50:00,82.76,82.88,82.75,82.79,374940.0,80.4215,80.5381,80.4118,80.4507,374940.0
2023-06-26 15:00:00,82.79,83.02,82.78,82.95,206490.0,80.4507,80.6742,80.441,80.6062,206490.0
2023-06-26 15:10:00,82.93,83.05,82.9,82.92,180690.0,80.5867,80.7033,80.5576,80.577,180690.0
2023-06-26 15:20:00,82.93,82.97,82.77,82.81,163590.0,80.5867,80.6256,80.4312,80.4701,163590.0
2023-06-26 15:30:00,82.81,82.96,82.68,82.94,296360.0,80.4701,80.6159,80.3438,80.5964,296360.0
2023-06-26 15:40:00,82.94,82.94,82.34,82.48,306700.0,80.5964,80.5964,80.0134,80.1494,306700.0
2023-06-26 15:50:00,82.41,82.53,82.11,82.15,1034210.0,80.0814,80.198,79.7899,79.8288,1034210.0
2023-06-27 09:30:00,82.79,82.87,82.41,82.57,463230.0,80.4507,80.5284,80.0814,80.2369,463230.0
2023-06-27 09:40:00,82.51,82.62,82.36,82.51,176060.0,80.1786,80.2855,80.0328,80.1786,176060.0
2023-06-27 09:50:00,82.51,82.54,82.35,82.52,158740.0,80.1786,80.2077,80.0231,80.1883,158740.0
2023-06-27 10:00:00,82.57,82.62,82.38,82.39,182890.0,80.2369,80.2855,80.0523,80.062,182890.0
2023-06-27 10:10:00,82.38,82.38,82.12,82.22,183490.0,80.0523,80.0523,79.7996,79.8968,183490.0
2023-06-27 10:20:00,82.19,82.33,82.1,82.32,151520.0,79.8676,80.0037,79.7802,79.994,151520.0
2023-06-27 10:30:00,82.24,82.3,82.11,82.2,178800.0,79.9162,79.9745,79.7899,79.8773,178800.0
2023-06-27 10:40:00,82.18,82.36,82.16,82.3,66900.0,79.8579,80.0328,79.8385,79.9745,66900.0
2023-06-27 10:50:00,82.36,82.44,82.29,82.4,152580.0,80.0328,80.1106,79.9648,80.0717,152580.0
2023-06-27 11:00:00,82.41,82.44,82.27,82.42,151730.0,80.0814,80.1106,79.9454,80.0911,151730.0
2023-06-27 11:10:00,82.41,82.47,82.28,82.43,204310.0,80.0814,80.1397,79.9551,80.1008,204310.0
2023-06-27 11:20:00,82.44,82.73,82.44,82.67,205780.0,80.1106,80.3924,80.1106,80.3341,205780.0
2023-06-27 11:30:00,82.72,83.0,82.72,82.94,194430.0,80.3826,80.6547,80.3826,80.5964,194430.0
2023-06-27 11:40:00,82.97,83.16,82.88,83.08,205030.0,80.6256,80.8102,80.5381,80.7325,205030.0
2023-06-27 11:50:00,83.12,83.5,83.11,83.35,191920.0,80.7713,81.1406,80.7616,80.9948,191920.0
2023-06-27 12:00:00,83.3,83.57,83.3,83.49,193720.0,80.9463,81.2086,80.9463,81.1309,193720.0
2023-06-27 12:10:00,83.45,83.53,83.35,83.4,181680.0,81.092,81.1698,80.9948,81.0434,181680.0
2023-06-27 12:20:00,83.43,83.78,83.4,83.75,227010.0,81.0726,81.4127,81.0434,81.3835,227010.0
2023-06-27 12:30:00,83.78,84.0,83.72,83.89,415470.0,81.4127,81.6265,81.3544,81.5196,415470.0
2023-06-27 12:40:00,83.87,84.05,83.84,84.0,231790.0,81.5002,81.6751,81.471,81.6265,231790.0
2023-06-27 12:50:00,83.98,84.14,83.95,84.1,187340.0,81.607,81.7625,81.5779,81.7237,187340.0
2023-06-27 13:00:00,84.14,84.26,83.96,84.04,351060.0,81.7625,81.8791,81.5876,81.6654,351060.0
2023-06-27 13:10:00,84.05,84.17,83.98,84.17,109570.0,81.6751,81.7917,81.607,81.7917,109570.0
2023-06-27 13:20:00,84.15,84.31,84.14,84.17,234450.0,81.7722,81.9277,81.7625,81.7917,234450.0
2023-06-27 13:30:00,84.22,84.38,84.2,84.34,182230.0,81.8403,81.9957,81.8208,81.9569,182230.0
2023-06-27 13:40:00,84.35,84.54,84.31,84.49,212950.0,81.9666,82.1512,81.9277,82.1026,212950.0
2023-06-27 13:50:00,84.51,84.7,84.49,84.62,323730.0,82.1221,82.3067,82.1026,82.229,323730.0
2023-06-27 14:00:00,84.62,84.68,84.41,84.48,294140.0,82.229,82.2873,82.0249,82.0929,294140.0
2023-06-27 14:10:00,84.51,84.68,84.47,84.61,176750.0,82.1221,82.2873,82.0832,82.2192,176750.0
2023-06-27 14:20:00,84.61,84.75,84.59,84.7,231560.0,82.2192,82.3553,82.1998,82.3067,231560.0
2023-06-27 14:30:00,84.73,84.77,84.68,84.7,244600.0,82.3359,82.3747,82.2873,82.3067,244600.0
2023-06-27 14:40:00,84.68,84.76,84.56,84.6,729960.0,82.2873,82.365,82.1707,82.2095,729960.0
2023-06-27 14:50:00,84.56,84.58,84.22,84.3,266460.0,82.1707,82.1901,81.8403,81.918,266460.0
2023-06-27 15:00:00,84.35,84.63,84.35,84.5,228730.0,81.9666,82.2387,81.9666,82.1124,228730.0
2023-06-27 15:10:00,84.52,84.62,84.42,84.62,195510.0,82.1318,82.229,82.0346,82.229,195510.0
2023-06-27 15:20:00,84.62,84.78,84.59,84.75,334860.0,82.229,82.3844,82.1998,82.3553,334860.0
2023-06-27 15:30:00,84.75,84.85,84.58,84.7,362460.0,82.3553,82.4525,82.1901,82.3067,362460.0
2023-06-27 15:40:00,84.7,84.87,84.7,84.85,487390.0,82.3067,82.4719,82.3067,82.4525,487390.0
2023-06-27 15:50:00,84.84,85.0,84.7,84.87,1325140.0,82.4427,82.5982,82.3067,82.4719,1325140.0
2023-06-28 09:30:00,83.87,84.41,83.71,84.41,550870.0,81.5002,82.0249,81.3447,82.0249,550870.0
2023-06-28 09:40:00,84.41,84.69,84.12,84.23,280670.0,82.0249,82.297,81.7431,81.85,280670.0
2023-06-28 09:50:00,84.26,84.34,84.02,84.34,184690.0,81.8791,81.9569,81.6459,81.9569,184690.0
2023-06-28 10:00:00,84.31,84.58,84.28,84.53,138660.0,81.9277,82.1901,81.8986,82.1415,138660.0
2023-06-28 10:10:00,84.59,84.97,84.37,84.95,211370.0,82.1998,82.5691,81.986,82.5496,211370.0
2023-06-28 10:20:00,84.97,85.01,84.76,84.96,592420.0,82.5691,82.6079,82.365,82.5594,592420.0
2023-06-28 10:30:00,84.94,85.47,84.94,85.35,317060.0,82.5399,83.0549,82.5399,82.9383,317060.0
2023-06-28 10:40:00,85.3,85.53,85.3,85.5,171150.0,82.8897,83.1132,82.8897,83.0841,171150.0
2023-06-28 10:50:00,85.5,85.7,85.39,85.51,410060.0,83.0841,83.2784,82.9772,83.0938,410060.0
2023-06-28 11:00:00,85.56,85.6,85.41,85.53,284650.0,83.1424,83.1813,82.9966,83.1132,284650.0
2023-06-28 11:10:00,85.53,85.55,85.13,85.41,177750.0,83.1132,83.1327,82.7246,82.9966,177750.0
2023-06-28 11:20:00,85.38,85.39,84.97,85.24,100780.0,82.9675,82.9772,82.5691,82.8314,100780.0
2023-06-28 11:30:00,85.23,85.52,85.19,85.52,195080.0,82.8217,83.1035,82.7829,83.1035,195080.0
2023-06-28 11:40:00,85.52,85.59,85.44,85.47,96110.0,83.1035,83.1716,83.0258,83.0549,96110.0
2023-06-28 11:50:00,85.42,85.64,85.42,85.64,101280.0,83.0064,83.2201,83.0064,83.2201,101280.0
2023-06-28 12:00:00,85.6,85.76,85.51,85.7,149860.0,83.1813,83.3368,83.0938,83.2784,149860.0
2023-06-28 12:10:00,85.7,85.85,85.69,85.78,231850.0,83.2784,83.4242,83.2687,83.3562,231850.0
2023-06-28 12:20:00,85.76,85.76,85.0,85.03,192360.0,83.3368,83.3368,82.5982,82.6274,192360.0
2023-06-28 12:30:00,85.0,85.05,84.7,84.7,455580.0,82.5982,82.6468,82.3067,82.3067,455580.0
2023-06-28 12:40:00,84.64,84.7,84.32,84.47,257670.0,82.2484,82.3067,81.9374,82.0832,257670.0
2023-06-28 12:50:00,84.48,84.55,84.27,84.52,136850.0,82.0929,82.1609,81.8889,82.1318,136850.0
2023-06-28 13:00:00,84.52,84.6,84.4,84.46,64450.0,82.1318,82.2095,82.0152,82.0735,64450.0
2023-06-28 13:10:00,84.45,84.57,84.42,84.51,143470.0,82.0638,82.1804,82.0346,82.1221,143470.0
2023-06-28 13:20:00,84.52,84.68,84.47,84.65,68500.0,82.1318,82.2873,82.0832,82.2581,68500.0
2023-06-28 13:30:00,84.69,84.75,84.6,84.7,128470.0,82.297,82.3553,82.2095,82.3067,128470.0
2023-06-28 13:40:00,84.68,84.76,84.58,84.6,105280.0,82.2873,82.365,82.1901,82.2095,105280.0
2023-06-28 13:50:00,84.6,84.72,84.55,84.6,70160.0,82.2095,82.3261,82.1609,82.2095,70160.0
2023-06-28 14:00:00,84.62,84.88,84.62,84.72,134270.0,82.229,82.4816,82.229,82.3261,134270.0
2023-06-28 14:10:00,84.78,84.84,84.74,84.82,59860.0,82.3844,82.4427,82.3456,82.4233,59860.0
2023-06-28 14:20:00,84.83,84.95,84.82,84.9,150880.0,82.433,82.5496,82.4233,82.5011,150880.0
2023-06-28 14:30:00,84.89,84.96,84.73,84.82,127570.0,82.4913,82.5594,82.3359,82.4233,127570.0
2023-06-28 14:40:00,84.79,84.86,84.7,84.71,90020.0,82.3942,82.4622,82.3067,82.3164,90020.0
2023-06-28 14:50:00,84.74,84.86,84.7,84.78,68740.0,82.3456,82.4622,82.3067,82.3844,68740.0
2023-06-28 15:00:00,84.8,84.83,84.45,84.52,71850.0,82.4039,82.433,82.0638,82.1318,71850.0
2023-06-28 15:10:00,84.48,84.73,84.48,84.69,54170.0,82.0929,82.3359,82.0929,82.297,54170.0
2023-06-28 15:20:00,84.71,84.76,84.6,84.61,82020.0,82.3164,82.365,82.2095,82.2192,82020.0
2023-06-28 15:30:00,84.65,84.69,84.55,84.67,81660.0,82.2581,82.297,82.1609,82.2775,81660.0
2023-06-28 15:40:00,84.64,84.74,84.56,84.6,118420.0,82.2484,82.3456,82.1707,82.2095,118420.0
2023-06-28 15:50:00,84.6,84.89,84.57,84.82,602300.0,82.2095,82.4913,82.1804,82.4233,602300.0
2023-06-29 09:30:00,85.45,85.62,84.92,85.01,521670.0,83.0355,83.2007,82.5205,82.6079,521670.0
2023-06-29 09:40:00,85.05,85.12,84.64,85.12,264020.0,82.6468,82.7148,82.2484,82.7148,264020.0
2023-06-29 09:50:00,85.2,85.21,85.03,85.11,234450.0,82.7926,82.8023,82.6274,82.7051,234450.0
2023-06-29 10:00:00,85.13,85.5,85.06,85.17,292850.0,82.7246,83.0841,82.6565,82.7634,292850.0
2023-06-29 10:10:00,85.12,85.28,84.99,85.26,247950.0,82.7148,82.8703,82.5885,82.8509,247950.0
2023-06-29 10:20:00,85.31,85.55,85.26,85.32,230780.0,82.8995,83.1327,82.8509,82.9092,230780.0
2023-06-29 10:30:00,85.31,85.51,85.16,85.49,214250.0,82.8995,83.0938,82.7537,83.0744,214250.0
2023-06-29 10:40:00,85.46,85.55,85.22,85.39,571310.0,83.0452,83.1327,82.812,82.9772,571310.0
2023-06-29 10:50:00,85.32,85.76,85.32,85.71,260650.0,82.9092,83.3368,82.9092,83.2882,260650.0
2023-06-29 11:00:00,85.69,85.86,85.65,85.79,431800.0,83.2687,83.4339,83.2299,83.3659,431800.0
2023-06-29 11:10:00,85.75,85.84,85.67,85.77,325160.0,83.327,83.4145,83.2493,83.3465,325160.0
2023-06-29 11:20:00,85.77,86.16,85.76,86.16,627350.0,83.3465,83.7254,83.3368,83.7254,627350.0
2023-06-29 11:30:00,86.19,86.2,85.81,85.86,364840.0,83.7546,83.7643,83.3853,83.4339,364840.0
2023-06-29 11:40:00,85.89,86.1,85.87,85.87,237410.0,83.4631,83.6671,83.4436,83.4436,237410.0
2023-06-29 11:50:00,85.89,86.2,85.87,86.17,317270.0,83.4631,83.7643,83.4436,83.7352,317270.0
2023-06-29 12:00:00,86.17,86.26,85.95,86.06,198650.0,83.7352,83.8226,83.5214,83.6283,198650.0
2023-06-29 12:10:00,86.03,86.05,85.73,85.93,174800.0,83.5991,83.6186,83.3076,83.5019,174800.0
2023-06-29 12:20:00,85.96,86.02,85.88,85.96,252040.0,83.5311,83.5894,83.4534,83.5311,252040.0
2023-06-29 12:30:00,85.97,86.04,85.91,86.03,118150.0,83.5408,83.6088,83.4825,83.5991,118150.0
2023-06-29 12:40:00,86.0,86.25,86.0,86.15,130700.0,83.57,83.8129,83.57,83.7157,130700.0
2023-06-29 12:50:00,86.14,86.21,85.85,85.95,122660.0,83.706,83.774,83.4242,83.5214,122660.0
2023-06-29 13:00:00,85.91,85.95,85.67,85.77,127400.0,83.4825,83.5214,83.2493,83.3465,127400.0
2023-06-29 13:10:00,85.77,85.82,85.66,85.77,107530.0,83.3465,83.3951,83.2396,83.3465,107530.0
2023-06-29 13:20:00,85.81,85.93,85.8,85.85,109150.0,83.3853,83.5019,83.3756,83.4242,109150.0
2023-06-29 13:30:00,85.83,85.83,85.68,85.68,68570.0,83.4048,83.4048,83.259,83.259,68570.0
2023-06-29 13:40:00,85.66,85.75,85.65,85.71,125510.0,83.2396,83.327,83.2299,83.2882,125510.0
2023-06-29 13:50:00,85.74,85.84,85.61,85.69,157770.0,83.3173,83.4145,83.191,83.2687,157770.0
2023-06-29 14:00:00,85.68,85.68,85.46,85.54,213380.0,83.259,83.259,83.0452,83.123,213380.0
2023-06-29 14:10:00,85.54,85.82,85.52,85.78,241980.0,83.123,83.3951,83.1035,83.3562,241980.0
2023-06-29 14:20:00,85.79,85.96,85.78,85.96,230420.0,83.3659,83.5311,83.3562,83.5311,230420.0
2023-06-29 14:30:00,85.94,86.08,85.89,86.06,230890.0,83.5117,83.6477,83.4631,83.6283,230890.0
2023-06-29 14:40:00,86.06,86.06,85.86,85.87,191380.0,83.6283,83.6283,83.4339,83.4436,191380.0
2023-06-29 14:50:00,85.86,85.92,85.8,85.92,126650.0,83.4339,83.4922,83.3756,83.4922,126650.0
2023-06-29 15:00:00,85.93,85.98,85.74,85.78,203520.0,83.5019,83.5505,83.3173,83.3562,203520.0
2023-06-29 15:10:00,85.8,85.96,85.8,85.89,114810.0,83.3756,83.5311,83.3756,83.4631,114810.0
2023-06-29 15:20:00,85.91,86.04,85.84,86.04,162460.0,83.4825,83.6088,83.4145,83.6088,162460.0
2023-06-29 15:30:00,86.0,86.05,85.9,85.96,222640.0,83.57,83.6186,83.4728,83.5311,222640.0
2023-06-29 15:40:00,85.96,86.08,85.85,85.99,323890.0,83.5311,83.6477,83.4242,83.5603,323890.0
2023-06-29 15:50:00,85.95,86.28,85.95,86.25,973950.0,83.5214,83.8421,83.5214,83.8129,973950.0
2023-06-30 09:30:00,86.85,87.28,86.69,86.8,897420.0,84.396,84.8138,84.2405,84.3474,897420.0
2023-06-30 09:40:00,86.79,87.45,86.74,87.4,497380.0,84.3376,84.979,84.2891,84.9304,497380.0
2023-06-30 09:50:00,87.45,87.46,87.17,87.24,184910.0,84.979,84.9887,84.7069,84.7749,184910.0
2023-06-30 10:00:00,87.26,87.33,87.04,87.13,338800.0,84.7944,84.8624,84.5806,84.668,338800.0
2023-06-30 10:10:00,87.16,87.3,87.1,87.27,171380.0,84.6972,84.8332,84.6389,84.8041,171380.0
2023-06-30 10:20:00,87.27,87.32,87.02,87.02,262530.0,84.8041,84.8527,84.5611,84.5611,262530.0
2023-06-30 10:30:00,87.03,87.03,86.67,86.78,199830.0,84.5709,84.5709,84.221,84.3279,199830.0
2023-06-30 10:40:00,86.79,86.93,86.73,86.86,192110.0,84.3376,84.4737,84.2793,84.4057,192110.0
2023-06-30 10:50:00,86.84,87.08,86.84,86.89,140100.0,84.3862,84.6195,84.3862,84.4348,140100.0
2023-06-30 11:00:00,86.91,86.97,86.8,86.87,104970.0,84.4543,84.5126,84.3474,84.4154,104970.0
2023-06-30 11:10:00,86.85,86.87,86.69,86.69,179510.0,84.396,84.4154,84.2405,84.2405,179510.0
2023-06-30 11:20:00,86.7,86.7,86.52,86.57,221290.0,84.2502,84.2502,84.0753,84.1239,221290.0
2023-06-30 11:30:00,86.6,86.6,86.53,86.55,76110.0,84.153,84.153,84.085,84.1044,76110.0
2023-06-30 11:40:00,86.54,86.54,86.43,86.5,74710.0,84.0947,84.0947,83.9878,84.0558,74710.0
2023-06-30 11:50:00,86.5,86.6,86.45,86.6,144190.0,84.0558,84.153,84.0073,84.153,144190.0
2023-06-30 12:00:00,86.61,86.75,86.59,86.65,103970.0,84.1627,84.2988,84.1433,84.2016,103970.0
2023-06-30 12:10:00,86.64,86.66,86.57,86.66,51590.0,84.1919,84.2113,84.1239,84.2113,51590.0
2023-06-30 12:20:00,86.7,86.81,86.66,86.79,120470.0,84.2502,84.3571,84.2113,84.3376,120470.0
2023-06-30 12:30:00,86.8,86.82,86.65,86.71,82370.0,84.3474,84.3668,84.2016,84.2599,82370.0
2023-06-30 12:40:00,86.75,86.8,86.7,86.77,74000.0,84.2988,84.3474,84.2502,84.3182,74000.0
2023-06-30 12:50:00,86.76,86.91,86.74,86.88,94890.0,84.3085,84.4543,84.2891,84.4251,94890.0
2023-06-30 13:00:00,86.86,86.89,86.77,86.89,76010.0,84.4057,84.4348,84.3182,84.4348,76010.0
2023-06-30 13:10:00,86.86,86.88,86.81,86.82,128470.0,84.4057,84.4251,84.3571,84.3668,128470.0
2023-06-30 13:20:00,86.86,86.89,86.78,86.81,95760.0,84.4057,84.4348,84.3279,84.3571,95760.0
2023-06-30 13:30:00,86.83,86.88,86.8,86.81,123520.0,84.3765,84.4251,84.3474,84.3571,123520.0
2023-06-30 13:40:00,86.82,86.88,86.76,86.8,108030.0,84.3668,84.4251,84.3085,84.3474,108030.0
2023-06-30 13:50:00,86.79,86.85,86.75,86.84,117270.0,84.3376,84.396,84.2988,84.3862,117270.0
2023-06-30 14:00:00,86.84,86.85,86.64,86.65,172610.0,84.3862,84.396,84.1919,84.2016,172610.0
2023-06-30 14:10:00,86.62,86.68,86.51,86.6,93340.0,84.1725,84.2308,84.0656,84.153,93340.0
2023-06-30 14:20:00,86.61,86.8,86.6,86.79,105660.0,84.1627,84.3474,84.153,84.3376,105660.0
2023-06-30 14:30:00,86.81,86.81,86.72,86.79,100630.0,84.3571,84.3571,84.2696,84.3376,100630.0
2023-06-30 14:40:00,86.76,86.77,86.52,86.56,164190.0,84.3085,84.3182,84.0753,84.1141,164190.0
2023-06-30 14:50:00,86.56,86.6,86.5,86.55,103160.0,84.1141,84.153,84.0558,84.1044,103160.0
2023-06-30 15:00:00,86.55,86.57,86.49,86.57,244280.0,84.1044,84.1239,84.0461,84.1239,244280.0
2023-06-30 15:10:00,86.57,86.72,86.56,86.7,346160.0,84.1239,84.2696,84.1141,84.2502,346160.0
2023-06-30 15:20:00,86.68,86.71,86.56,86.71,184710.0,84.2308,84.2599,84.1141,84.2599,184710.0
2023-06-30 15:30:00,86.71,86.78,86.66,86.78,158530.0,84.2599,84.3279,84.2113,84.3279,158530.0
2023-06-30 15:40:00,86.76,86.81,86.6,86.66,325340.0,84.3085,84.3571,84.153,84.2113,325340.0
2023-06-30 15:50:00,86.7,86.91,86.59,86.73,1223500.0,84.2502,84.4543,84.1433,84.2793,1223500.0
2023-07-03 09:30:00,86.86,87.13,86.76,86.96,445450.0,84.4057,84.668,84.3085,84.5028,445450.0
2023-07-03 09:40:00,86.94,87.0,86.76,86.84,166430.0,84.4834,84.5417,84.3085,84.3862,166430.0
2023-07-03 09:50:00,86.86,86.93,86.75,86.93,261440.0,84.4057,84.4737,84.2988,84.4737,261440.0
2023-07-03 10:00:00,86.93,86.99,86.78,86.81,139870.0,84.4737,84.532,84.3279,84.3571,139870.0
2023-07-03 10:10:00,86.83,86.89,86.76,86.84,146390.0,84.3765,84.4348,84.3085,84.3862,146390.0
2023-07-03 10:20:00,86.84,86.93,86.78,86.89,110130.0,84.3862,84.4737,84.3279,84.4348,110130.0
2023-07-03 10:30:00,86.91,86.97,86.77,86.79,147920.0,84.4543,84.5126,84.3182,84.3376,147920.0
2023-07-03 10:40:00,86.79,86.83,86.57,86.66,261370.0,84.3376,84.3765,84.1239,84.2113,261370.0
2023-07-03 10:50:00,86.66,86.75,86.6,86.66,285710.0,84.2113,84.2988,84.153,84.2113,285710.0
2023-07-03 11:00:00,86.7,86.7,86.57,86.64,92040.0,84.2502,84.2502,84.1239,84.1919,92040.0
2023-07-03 11:10:00,86.63,86.72,86.62,86.69,70240.0,84.1822,84.2696,84.1725,84.2405,70240.0
2023-07-03 11:20:00,86.69,86.69,86.51,86.59,168740.0,84.2405,84.2405,84.0656,84.1433,168740.0
2023-07-03 11:30:00,86.59,86.62,86.49,86.54,108090.0,84.1433,84.1725,84.0461,84.0947,108090.0
2023-07-03 11:40:00,86.58,86.77,86.56,86.75,79580.0,84.1336,84.3182,84.1141,84.2988,79580.0
2023-07-03 11:50:00,86.77,86.83,86.7,86.75,101580.0,84.3182,84.3765,84.2502,84.2988,101580.0
2023-07-03 12:00:00,86.78,86.86,86.73,86.84,88500.0,84.3279,84.4057,84.2793,84.3862,88500.0
2023-07-03 12:10:00,86.83,86.93,86.83,86.9,67670.0,84.3765,84.4737,84.3765,84.4445,67670.0
2023-07-03 12:20:00,86.89,87.2,86.89,87.17,202540.0,84.4348,84.7361,84.4348,84.7069,202540.0
2023-07-03 12:30:00,87.15,87.18,87.02,87.12,146300.0,84.6875,84.7166,84.5611,84.6583,146300.0
2023-07-03 12:40:00,87.11,87.27,87.07,87.18,131250.0,84.6486,84.8041,84.6097,84.7166,131250.0
2023-07-03 12:50:00,87.18,87.67,87.17,87.66,544130.0,84.7166,85.1928,84.7069,85.1831,544130.0
2023-07-05 09:30:00,86.74,87.28,86.53,86.67,574420.0,84.2891,84.8138,84.085,84.221,574420.0
2023-07-05 09:40:00,86.67,87.18,86.64,87.07,181450.0,84.221,84.7166,84.1919,84.6097,181450.0
2023-07-05 09:50:00,87.07,87.4,87.07,87.1,197320.0,84.6097,84.9304,84.6097,84.6389,197320.0
2023-07-05 10:00:00,87.04,87.38,87.01,87.22,114970.0,84.5806,84.911,84.5514,84.7555,114970.0
2023-07-05 10:10:00,87.23,87.69,87.19,87.55,268560.0,84.7652,85.2122,84.7263,85.0762,268560.0
2023-07-05 10:20:00,87.6,87.62,87.42,87.45,106600.0,85.1248,85.1442,84.9498,84.979,106600.0
2023-07-05 10:30:00,87.51,87.59,87.36,87.45,97350.0,85.0373,85.115,84.8915,84.979,97350.0
2023-07-05 10:40:00,87.45,87.49,87.29,87.34,134290.0,84.979,85.0179,84.8235,84.8721,134290.0
2023-07-05 10:50:00,87.42,87.6,87.34,87.55,94370.0,84.9498,85.1248,84.8721,85.0762,94370.0
2023-07-05 11:00:00,87.6,87.63,87.43,87.54,106590.0,85.1248,85.1539,84.9596,85.0665,106590.0
2023-07-05 11:10:00,87.5,87.52,86.97,87.04,120350.0,85.0276,85.047,84.5126,84.5806,120350.0
2023-07-05 11:20:00,87.01,87.03,86.8,86.88,130700.0,84.5514,84.5709,84.3474,84.4251,130700.0
2023-07-05 11:30:00,86.89,86.89,86.55,86.56,163130.0,84.4348,84.4348,84.1044,84.1141,163130.0
2023-07-05 11:40:00,86.56,86.64,86.39,86.58,89440.0,84.1141,84.1919,83.9489,84.1336,89440.0
2023-07-05 11:50:00,86.61,86.65,86.43,86.45,59810.0,84.1627,84.2016,83.9878,84.0073,59810.0
2023-07-05 12:00:00,86.43,86.47,86.36,86.42,125930.0,83.9878,84.0267,83.9198,83.9781,125930.0
2023-07-05 12:10:00,86.4,86.67,86.4,86.67,88720.0,83.9587,84.221,83.9587,84.221,88720.0
2023-07-05 12:20:00,86.64,86.64,86.43,86.6,98530.0,84.1919,84.1919,83.9878,84.153,98530.0
2023-07-05 12:30:00,86.6,86.62,86.37,86.42,94520.0,84.153,84.1725,83.9295,83.9781,94520.0
2023-07-05 12:40:00,86.4,86.48,86.3,86.4,74340.0,83.9587,84.0364,83.8615,83.9587,74340.0
2023-07-05 12:50:00,86.35,86.45,86.33,86.4,41770.0,83.9101,84.0073,83.8906,83.9587,41770.0
2023-07-05 13:00:00,86.38,86.61,86.38,86.58,51120.0,83.9392,84.1627,83.9392,84.1336,51120.0
2023-07-05 13:10:00,86.58,86.6,86.51,86.51,41850.0,84.1336,84.153,84.0656,84.0656,41850.0
2023-07-05 13:20:00,86.54,86.64,86.53,86.59,57410.0,84.0947,84.1919,84.085,84.1433,57410.0
2023-07-05 13:30:00,86.59,86.61,86.48,86.55,37130.0,84.1433,84.1627,84.0364,84.1044,37130.0
2023-07-05 13:40:00,86.54,86.61,86.54,86.58,32990.0,84.0947,84.1627,84.0947,84.1336,32990.0
2023-07-05 13:50:00,86.55,86.63,86.55,86.63,55770.0,84.1044,84.1822,84.1044,84.1822,55770.0
2023-07-05 14:00:00,86.65,86.69,86.59,86.63,84340.0,84.2016,84.2405,84.1433,84.1822,84340.0
2023-07-05 14:10:00,86.66,86.66,86.41,86.46,70410.0,84.2113,84.2113,83.9684,84.017,70410.0
2023-07-05 14:20:00,86.44,86.46,86.26,86.34,108910.0,83.9975,84.017,83.8226,83.9004,108910.0
2023-07-05 14:30:00,86.39,86.48,86.36,86.48,50190.0,83.9489,84.0364,83.9198,84.0364,50190.0
2023-07-05 14:40:00,86.52,86.58,86.46,86.56,51270.0,84.0753,84.1336,84.017,84.1141,51270.0
2023-07-05 14:50:00,86.58,86.6,86.44,86.5,117120.0,84.1336,84.153,83.9975,84.0558,117120.0
2023-07-05 15:00:00,86.5,86.52,86.42,86.42,139250.0,84.0558,84.0753,83.9781,83.9781,139250.0
2023-07-05 15:10:00,86.41,86.5,86.39,86.4,75380.0,83.9684,84.0558,83.9489,83.9587,75380.0
2023-07-05 15:20:00,86.42,86.48,86.36,86.48,111010.0,83.9781,84.0364,83.9198,84.0364,111010.0
2023-07-05 15:30:00,86.5,86.55,86.43,86.49,137100.0,84.0558,84.1044,83.9878,84.0461,137100.0
2023-07-05 15:40:00,86.5,86.51,86.36,86.44,317370.0,84.0558,84.0656,83.9198,83.9975,317370.0
2023-07-05 15:50:00,86.42,86.45,86.17,86.18,737810.0,83.9781,84.0073,83.7352,83.7449,737810.0
2023-07-06 09:30:00,84.5,85.21,84.5,85.12,816260.0,82.1124,82.8023,82.1124,82.7148,816260.0
2023-07-06 09:40:00,85.12,85.14,84.65,84.81,471010.0,82.7148,82.7343,82.2581,82.4136,471010.0
2023-07-06 09:50:00,84.79,84.84,84.43,84.8,422180.0,82.3942,82.4427,82.0443,82.4039,422180.0
2023-07-06 10:00:00,84.74,84.84,84.61,84.78,362870.0,82.3456,82.4427,82.2192,82.3844,362870.0
2023-07-06 10:10:00,84.78,84.84,84.66,84.75,426700.0,82.3844,82.4427,82.2678,82.3553,426700.0
2023-07-06 10:20:00,84.75,84.84,84.71,84.82,292120.0,82.3553,82.4427,82.3164,82.4233,292120.0
2023-07-06 10:30:00,84.83,84.85,84.7,84.77,301340.0,82.433,82.4525,82.3067,82.3747,301340.0
2023-07-06 10:40:00,84.75,84.83,84.65,84.76,243240.0,82.3553,82.433,82.2581,82.365,243240.0
2023-07-06 10:50:00,84.77,84.85,84.43,84.45,217980.0,82.3747,82.4525,82.0443,82.0638,217980.0
2023-07-06 11:00:00,84.47,84.75,84.47,84.63,188160.0,82.0832,82.3553,82.0832,82.2387,188160.0
2023-07-06 11:10:00,84.63,84.7,84.58,84.61,188750.0,82.2387,82.3067,82.1901,82.2192,188750.0
2023-07-06 11:20:00,84.61,84.7,84.49,84.7,180560.0,82.2192,82.3067,82.1026,82.3067,180560.0
2023-07-06 11:30:00,84.71,84.83,84.67,84.72,165670.0,82.3164,82.433,82.2775,82.3261,165670.0
2023-07-06 11:40:00,84.73,84.93,84.68,84.89,186250.0,82.3359,82.5302,82.2873,82.4913,186250.0
2023-07-06 11:50:00,84.86,84.86,84.67,84.69,142460.0,82.4622,82.4622,82.2775,82.297,142460.0
2023-07-06 12:00:00,84.72,84.82,84.65,84.74,117540.0,82.3261,82.4233,82.2581,82.3456,117540.0
2023-07-06 12:10:00,84.71,84.72,84.57,84.67,159140.0,82.3164,82.3261,82.1804,82.2775,159140.0
2023-07-06 12:20:00,84.66,84.72,84.6,84.71,122950.0,82.2678,82.3261,82.2095,82.3164,122950.0
2023-07-06 12:30:00,84.71,84.84,84.71,84.77,106210.0,82.3164,82.4427,82.3164,82.3747,106210.0
2023-07-06 12:40:00,84.8,84.83,84.69,84.8,63820.0,82.4039,82.433,82.297,82.4039,63820.0
2023-07-06 12:50:00,84.82,84.91,84.71,84.91,125930.0,82.4233,82.5108,82.3164,82.5108,125930.0
2023-07-06 13:00:00,84.9,85.04,84.9,84.98,115090.0,82.5011,82.6371,82.5011,82.5788,115090.0
2023-07-06 13:10:00,85.01,85.2,84.96,84.96,132340.0,82.6079,82.7926,82.5594,82.5594,132340.0
2023-07-06 13:20:00,84.99,85.1,84.91,84.94,167880.0,82.5885,82.6954,82.5108,82.5399,167880.0
2023-07-06 13:30:00,84.91,84.91,84.76,84.88,131550.0,82.5108,82.5108,82.365,82.4816,131550.0
2023-07-06 13:40:00,84.87,84.93,84.75,84.81,153290.0,82.4719,82.5302,82.3553,82.4136,153290.0
2023-07-06 13:50:00,84.82,84.83,84.65,84.82,115850.0,82.4233,82.433,82.2581,82.4233,115850.0
2023-07-06 14:00:00,84.83,84.83,84.71,84.83,80910.0,82.433,82.433,82.3164,82.433,80910.0
2023-07-06 14:10:00,84.79,84.92,84.72,84.91,91800.0,82.3942,82.5205,82.3261,82.5108,91800.0
2023-07-06 14:20:00,84.94,84.95,84.8,84.89,133130.0,82.5399,82.5496,82.4039,82.4913,133130.0
2023-07-06 14:30:00,84.89,84.94,84.82,84.91,98670.0,82.4913,82.5399,82.4233,82.5108,98670.0
2023-07-06 14:40:00,84.94,85.11,84.9,85.08,132480.0,82.5399,82.7051,82.5011,82.676,132480.0
2023-07-06 14:50:00,85.09,85.1,84.97,85.1,152740.0,82.6857,82.6954,82.5691,82.6954,152740.0
2023-07-06 15:00:00,85.12,85.32,85.08,85.08,291570.0,82.7148,82.9092,82.676,82.676,291570.0
2023-07-06 15:10:00,85.07,85.14,85.0,85.05,154310.0,82.6662,82.7343,82.5982,82.6468,154310.0
2023-07-06 15:20:00,85.05,85.17,85.0,85.06,193280.0,82.6468,82.7634,82.5982,82.6565,193280.0
2023-07-06 15:30:00,85.08,85.34,85.07,85.15,197350.0,82.676,82.9286,82.6662,82.744,197350.0
2023-07-06 15:40:00,85.12,85.32,85.11,85.29,318640.0,82.7148,82.9092,82.7051,82.88,318640.0
2023-07-06 15:50:00,85.33,85.39,84.78,84.8,2146280.0,82.9189,82.9772,82.3844,82.4039,2146280.0
2023-07-07 09:30:00,85.04,85.1,84.47,84.63,601980.0,82.6371,82.6954,82.0832,82.2387,601980.0
2023-07-07 09:40:00,84.61,84.93,84.51,84.83,253250.0,82.2192,82.5302,82.1221,82.433,253250.0
2023-07-07 09:50:00,84.78,85.1,84.78,85.05,227500.0,82.3844,82.6954,82.3844,82.6468,227500.0
2023-07-07 10:00:00,85.07,85.2,85.0,85.1,222810.0,82.6662,82.7926,82.5982,82.6954,222810.0
2023-07-07 10:10:00,85.07,85.36,85.03,85.17,152890.0,82.6662,82.9481,82.6274,82.7634,152890.0
2023-07-07 10:20:00,85.16,85.17,84.94,84.95,166880.0,82.7537,82.7634,82.5399,82.5496,166880.0
2023-07-07 10:30:00,84.84,84.97,84.78,84.88,157920.0,82.4427,82.5691,82.3844,82.4816,157920.0
2023-07-07 10:40:00,84.85,85.12,84.85,85.03,140290.0,82.4525,82.7148,82.4525,82.6274,140290.0
2023-07-07 10:50:00,85.05,85.05,84.82,84.93,146280.0,82.6468,82.6468,82.4233,82.5302,146280.0
2023-07-07 11:00:00,84.98,85.17,84.93,85.15,84810.0,82.5788,82.7634,82.5302,82.744,84810.0
2023-07-07 11:10:00,85.15,85.23,85.09,85.15,88270.0,82.744,82.8217,82.6857,82.744,88270.0
2023-07-07 11:20:00,85.13,85.21,85.1,85.13,79480.0,82.7246,82.8023,82.6954,82.7246,79480.0
2023-07-07 11:30:00,85.09,85.11,84.95,85.03,80060.0,82.6857,82.7051,82.5496,82.6274,80060.0
2023-07-07 11:40:00,84.98,85.22,84.98,85.21,84280.0,82.5788,82.812,82.5788,82.8023,84280.0
2023-07-07 11:50:00,85.19,85.42,85.19,85.41,109520.0,82.7829,83.0064,82.7829,82.9966,109520.0
2023-07-07 12:00:00,85.42,85.47,85.33,85.41,159120.0,83.0064,83.0549,82.9189,82.9966,159120.0
2023-07-07 12:10:00,85.41,85.49,85.34,85.45,113230.0,82.9966,83.0744,82.9286,83.0355,113230.0
2023-07-07 12:20:00,85.47,85.52,85.37,85.47,121570.0,83.0549,83.1035,82.9578,83.0549,121570.0
2023-07-07 12:30:00,85.46,85.7,85.45,85.62,201760.0,83.0452,83.2784,83.0355,83.2007,201760.0
2023-07-07 12:40:00,85.61,85.67,85.55,85.57,103030.0,83.191,83.2493,83.1327,83.1521,103030.0
2023-07-07 12:50:00,85.59,85.66,85.55,85.62,67420.0,83.1716,83.2396,83.1327,83.2007,67420.0
2023-07-07 13:00:00,85.62,85.69,85.61,85.67,124130.0,83.2007,83.2687,83.191,83.2493,124130.0
2023-07-07 13:10:00,85.67,85.67,85.58,85.63,75490.0,83.2493,83.2493,83.1618,83.2104,75490.0
2023-07-07 13:20:00,85.61,85.73,85.55,85.69,125480.0,83.191,83.3076,83.1327,83.2687,125480.0
2023-07-07 13:30:00,85.7,85.74,85.51,85.56,155700.0,83.2784,83.3173,83.0938,83.1424,155700.0
2023-07-07 13:40:00,85.56,85.77,85.56,85.73,214270.0,83.1424,83.3465,83.1424,83.3076,214270.0
2023-07-07 13:50:00,85.73,85.8,85.6,85.69,295380.0,83.3076,83.3756,83.1813,83.2687,295380.0
2023-07-07 14:00:00,85.69,85.74,85.6,85.74,70860.0,83.2687,83.3173,83.1813,83.3173,70860.0
2023-07-07 14:10:00,85.73,85.74,85.59,85.69,47610.0,83.3076,83.3173,83.1716,83.2687,47610.0
2023-07-07 14:20:00,85.62,85.7,85.59,85.65,96220.0,83.2007,83.2784,83.1716,83.2299,96220.0
2023-07-07 14:30:00,85.65,85.67,85.45,85.49,84950.0,83.2299,83.2493,83.0355,83.0744,84950.0
2023-07-07 14:40:00,85.52,85.52,85.38,85.41,108630.0,83.1035,83.1035,82.9675,82.9966,108630.0
2023-07-07 14:50:00,85.41,85.41,85.28,85.39,101590.0,82.9966,82.9966,82.8703,82.9772,101590.0
2023-07-07 15:00:00,85.38,85.42,85.28,85.28,117230.0,82.9675,83.0064,82.8703,82.8703,117230.0
2023-07-07 15:10:00,85.29,85.35,85.2,85.26,92130.0,82.88,82.9383,82.7926,82.8509,92130.0
2023-07-07 15:20:00,85.25,85.28,85.0,85.0,119350.0,82.8412,82.8703,82.5982,82.5982,119350.0
2023-07-07 15:30:00,84.99,85.1,84.97,84.97,233230.0,82.5885,82.6954,82.5691,82.5691,233230.0
2023-07-07 15:40:00,84.96,85.0,84.78,84.83,511680.0,82.5594,82.5982,82.3844,82.433,511680.0
2023-07-07 15:50:00,84.86,84.88,84.53,84.68,1043530.0,82.4622,82.4816,82.1415,82.2873,1043530.0
2023-07-10 09:30:00,84.88,86.54,84.83,86.5,1514530.0,82.4816,84.0947,82.433,84.0558,1514530.0
2023-07-10 09:40:00,86.5,86.96,86.47,86.58,1128470.0,84.0558,84.5028,84.0267,84.1336,1128470.0
2023-07-10 09:50:00,86.58,86.58,85.72,86.06,605330.0,84.1336,84.1336,83.2979,83.6283,605330.0
2023-07-10 10:00:00,86.08,86.3,85.95,86.26,391640.0,83.6477,83.8615,83.5214,83.8226,391640.0
2023-07-10 10:10:00,86.26,86.58,86.26,86.5,382730.0,83.8226,84.1336,83.8226,84.0558,382730.0
2023-07-10 10:20:00,86.5,86.7,86.46,86.46,191590.0,84.0558,84.2502,84.017,84.017,191590.0
2023-07-10 10:30:00,86.45,86.58,86.26,86.56,293050.0,84.0073,84.1336,83.8226,84.1141,293050.0
2023-07-10 10:40:00,86.58,86.87,86.55,86.61,397450.0,84.1336,84.4154,84.1044,84.1627,397450.0
2023-07-10 10:50:00,86.64,86.65,86.43,86.5,268930.0,84.1919,84.2016,83.9878,84.0558,268930.0
2023-07-10 11:00:00,86.49,86.54,86.33,86.45,195680.0,84.0461,84.0947,83.8906,84.0073,195680.0
2023-07-10 11:10:00,86.53,86.78,86.47,86.77,249810.0,84.085,84.3279,84.0267,84.3182,249810.0
2023-07-10 11:20:00,86.72,86.95,86.66,86.93,209760.0,84.2696,84.4931,84.2113,84.4737,209760.0
2023-07-10 11:30:00,86.93,87.1,86.92,87.1,305610.0,84.4737,84.6389,84.464,84.6389,305610.0
2023-07-10 11:40:00,87.1,87.17,86.65,86.7,380350.0,84.6389,84.7069,84.2016,84.2502,380350.0
2023-07-10 11:50:00,86.7,86.8,86.54,86.57,182870.0,84.2502,84.3474,84.0947,84.1239,182870.0
2023-07-10 12:00:00,86.57,86.59,86.29,86.29,300600.0,84.1239,84.1433,83.8518,83.8518,300600.0
2023-07-10 12:10:00,86.28,86.42,86.21,86.42,272350.0,83.8421,83.9781,83.774,83.9781,272350.0
2023-07-10 12:20:00,86.46,86.56,86.42,86.51,242550.0,84.017,84.1141,83.9781,84.0656,242550.0
2023-07-10 12:30:00,86.53,86.61,86.46,86.57,184430.0,84.085,84.1627,84.017,84.1239,184430.0
2023-07-10 12:40:00,86.55,86.75,86.53,86.69,211360.0,84.1044,84.2988,84.085,84.2405,211360.0
2023-07-10 12:50:00,86.69,86.7,86.51,86.61,174770.0,84.2405,84.2502,84.0656,84.1627,174770.0
2023-07-10 13:00:00,86.61,86.71,86.58,86.69,136290.0,84.1627,84.2599,84.1336,84.2405,136290.0
2023-07-10 13:10:00,86.66,86.89,86.55,86.84,382740.0,84.2113,84.4348,84.1044,84.3862,382740.0
2023-07-10 13:20:00,86.87,87.08,86.82,87.08,288490.0,84.4154,84.6195,84.3668,84.6195,288490.0
2023-07-10 13:30:00,87.06,87.16,86.92,87.01,244410.0,84.6,84.6972,84.464,84.5514,244410.0
2023-07-10 13:40:00,86.94,87.14,86.94,87.04,186350.0,84.4834,84.6778,84.4834,84.5806,186350.0
2023-07-10 13:50:00,87.01,87.14,86.97,87.13,131450.0,84.5514,84.6778,84.5126,84.668,131450.0
2023-07-10 14:00:00,87.13,87.2,87.08,87.11,193790.0,84.668,84.7361,84.6195,84.6486,193790.0
2023-07-10 14:10:00,87.11,87.36,87.09,87.3,276590.0,84.6486,84.8915,84.6292,84.8332,276590.0
2023-07-10 14:20:00,87.3,87.44,87.26,87.35,245140.0,84.8332,84.9693,84.7944,84.8818,245140.0
2023-07-10 14:30:00,87.36,87.42,87.31,87.31,236620.0,84.8915,84.9498,84.843,84.843,236620.0
2023-07-10 14:40:00,87.31,87.37,87.25,87.37,227110.0,84.843,84.9013,84.7846,84.9013,227110.0
2023-07-10 14:50:00,87.35,87.55,87.33,87.45,365040.0,84.8818,85.0762,84.8624,84.979,365040.0
2023-07-10 15:00:00,87.45,87.54,87.33,87.39,279810.0,84.979,85.0665,84.8624,84.9207,279810.0
2023-07-10 15:10:00,87.39,87.52,87.36,87.51,196050.0,84.9207,85.047,84.8915,85.0373,196050.0
2023-07-10 15:20:00,87.52,87.55,87.39,87.48,464370.0,85.047,85.0762,84.9207,85.0082,464370.0
2023-07-10 15:30:00,87.49,87.53,87.36,87.5,347270.0,85.0179,85.0567,84.8915,85.0276,347270.0
2023-07-10 15:40:00,87.48,87.56,87.43,87.52,538480.0,85.0082,85.0859,84.9596,85.047,538480.0
2023-07-10 15:50:00,87.51,87.92,87.39,87.78,1817820.0,85.0373,85.4357,84.9207,85.2997,1817820.0
2023-07-11 09:30:00,88.03,88.3,87.72,87.72,928860.0,85.5426,85.805,85.2414,85.2414,928860.0
2023-07-11 09:40:00,87.76,87.82,87.25,87.45,522460.0,85.2802,85.3385,84.7846,84.979,522460.0
2023-07-11 09:50:00,87.46,87.46,87.2,87.26,329720.0,84.9887,84.9887,84.7361,84.7944,329720.0
2023-07-11 10:00:00,87.24,87.38,87.05,87.29,267740.0,84.7749,84.911,84.5903,84.8235,267740.0
2023-07-11 10:10:00,87.22,87.29,87.04,87.17,209180.0,84.7555,84.8235,84.5806,84.7069,209180.0
2023-07-11 10:20:00,87.21,87.3,87.11,87.16,182080.0,84.7458,84.8332,84.6486,84.6972,182080.0
2023-07-11 10:30:00,87.18,87.34,87.18,87.34,100660.0,84.7166,84.8721,84.7166,84.8721,100660.0
2023-07-11 10:40:00,87.35,87.77,87.35,87.76,291570.0,84.8818,85.29,84.8818,85.2802,291570.0
2023-07-11 10:50:00,87.77,87.77,87.24,87.24,188650.0,85.29,85.29,84.7749,84.7749,188650.0
2023-07-11 11:00:00,87.26,87.33,87.03,87.07,298940.0,84.7944,84.8624,84.5709,84.6097,298940.0
2023-07-11 11:10:00,87.05,87.08,86.82,86.87,155840.0,84.5903,84.6195,84.3668,84.4154,155840.0
2023-07-11 11:20:00,86.87,87.0,86.67,86.74,264210.0,84.4154,84.5417,84.221,84.2891,264210.0
2023-07-11 11:30:00,86.74,86.79,86.53,86.73,196840.0,84.2891,84.3376,84.085,84.2793,196840.0
2023-07-11 11:40:00,86.78,86.8,86.46,86.58,147870.0,84.3279,84.3474,84.017,84.1336,147870.0
2023-07-11 11:50:00,86.58,87.9,86.58,87.84,920230.0,84.1336,85.4163,84.1336,85.358,920230.0
2023-07-11 12:00:00,87.83,88.2,87.36,87.56,1053710.0,85.3483,85.7078,84.8915,85.0859,1053710.0
2023-07-11 12:10:00,87.52,87.88,87.41,87.73,347840.0,85.047,85.3968,84.9401,85.2511,347840.0
2023-07-11 12:20:00,87.77,87.79,87.42,87.59,192950.0,85.29,85.3094,84.9498,85.115,192950.0
2023-07-11 12:30:00,87.64,87.72,87.54,87.6,159730.0,85.1636,85.2414,85.0665,85.1248,159730.0
2023-07-11 12:40:00,87.64,87.71,87.48,87.62,118810.0,85.1636,85.2317,85.0082,85.1442,118810.0
2023-07-11 12:50:00,87.65,88.07,87.59,88.05,248160.0,85.1733,85.5815,85.115,85.562,248160.0
2023-07-11 13:00:00,88.03,88.2,88.0,88.15,431150.0,85.5426,85.7078,85.5135,85.6592,431150.0
2023-07-11 13:10:00,88.15,88.26,87.5,87.61,598670.0,85.6592,85.7661,85.0276,85.1345,598670.0
2023-07-11 13:20:00,87.63,87.63,87.42,87.52,122780.0,85.1539,85.1539,84.9498,85.047,122780.0
2023-07-11 13:30:00,87.5,87.82,87.5,87.78,217430.0,85.0276,85.3385,85.0276,85.2997,217430.0
2023-07-11 13:40:00,87.78,87.81,87.42,87.5,205420.0,85.2997,85.3288,84.9498,85.0276,205420.0
2023-07-11 13:50:00,87.5,87.65,87.43,87.61,196890.0,85.0276,85.1733,84.9596,85.1345,196890.0
2023-07-11 14:00:00,87.66,87.9,87.59,87.82,134600.0,85.1831,85.4163,85.115,85.3385,134600.0
2023-07-11 14:10:00,87.81,87.84,87.68,87.7,106500.0,85.3288,85.358,85.2025,85.2219,106500.0
2023-07-11 14:20:00,87.63,87.7,87.59,87.6,111650.0,85.1539,85.2219,85.115,85.1248,111650.0
2023-07-11 14:30:00,87.63,87.66,87.51,87.6,98350.0,85.1539,85.1831,85.0373,85.1248,98350.0
2023-07-11 14:40:00,87.62,87.79,87.6,87.79,122480.0,85.1442,85.3094,85.1248,85.3094,122480.0
2023-07-11 14:50:00,87.79,88.0,87.78,87.97,125570.0,85.3094,85.5135,85.2997,85.4843,125570.0
2023-07-11 15:00:00,87.95,88.02,87.84,87.89,114430.0,85.4649,85.5329,85.358,85.4066,114430.0
2023-07-11 15:10:00,87.89,88.05,87.88,88.04,299030.0,85.4066,85.562,85.3968,85.5523,299030.0
2023-07-11 15:20:00,88.03,88.22,87.95,88.16,271560.0,85.5426,85.7272,85.4649,85.6689,271560.0
2023-07-11 15:30:00,88.16,88.17,87.95,88.0,241210.0,85.6689,85.6787,85.4649,85.5135,241210.0
2023-07-11 15:40:00,87.99,88.29,87.96,88.27,501330.0,85.5037,85.7953,85.4746,85.7758,501330.0
2023-07-11 15:50:00,88.3,88.3,88.07,88.2,1022810.0,85.805,85.805,85.5815,85.7078,1022810.0
2023-07-12 09:30:00,88.9,89.0,88.6,88.77,811730.0,86.388,86.4852,86.0965,86.2617,811730.0
2023-07-12 09:40:00,88.77,89.5,88.75,89.35,676110.0,86.2617,86.9711,86.2423,86.8253,676110.0
2023-07-12 09:50:00,89.34,89.6,89.21,89.29,666970.0,86.8156,87.0682,86.6893,86.767,666970.0
2023-07-12 10:00:00,89.29,89.33,88.96,89.18,627940.0,86.767,86.8059,86.4463,86.6601,627940.0
2023-07-12 10:10:00,89.19,89.37,89.05,89.34,626670.0,86.6698,86.8447,86.5338,86.8156,626670.0
2023-07-12 10:20:00,89.37,89.46,89.23,89.34,452670.0,86.8447,86.9322,86.7087,86.8156,452670.0
2023-07-12 10:30:00,89.39,89.76,89.36,89.62,462770.0,86.8642,87.2237,86.835,87.0877,462770.0
2023-07-12 10:40:00,89.65,89.72,89.43,89.54,342800.0,87.1168,87.1849,86.9031,87.0099,342800.0
2023-07-12 10:50:00,89.54,89.65,89.34,89.42,249690.0,87.0099,87.1168,86.8156,86.8933,249690.0
2023-07-12 11:00:00,89.44,89.5,89.35,89.44,386870.0,86.9128,86.9711,86.8253,86.9128,386870.0
2023-07-12 11:10:00,89.41,89.66,89.39,89.57,442500.0,86.8836,87.1266,86.8642,87.0391,442500.0
2023-07-12 11:20:00,89.57,89.57,89.15,89.15,235850.0,87.0391,87.0391,86.631,86.631,235850.0
2023-07-12 11:30:00,89.16,89.26,88.91,88.97,249860.0,86.6407,86.7379,86.3977,86.456,249860.0
2023-07-12 11:40:00,88.9,88.9,88.42,88.51,417130.0,86.388,86.388,85.9216,86.009,417130.0
2023-07-12 11:50:00,88.51,88.54,88.2,88.37,311450.0,86.009,86.0382,85.7078,85.873,311450.0
2023-07-12 12:00:00,88.34,88.54,88.34,88.48,248840.0,85.8438,86.0382,85.8438,85.9799,248840.0
2023-07-12 12:10:00,88.47,88.57,88.4,88.46,212240.0,85.9702,86.0674,85.9022,85.9605,212240.0
2023-07-12 12:20:00,88.46,88.71,88.46,88.71,160690.0,85.9605,86.2034,85.9605,86.2034,160690.0
2023-07-12 12:30:00,88.69,88.83,88.63,88.72,260880.0,86.184,86.32,86.1257,86.2131,260880.0
2023-07-12 12:40:00,88.72,88.95,88.72,88.89,183930.0,86.2131,86.4366,86.2131,86.3783,183930.0
2023-07-12 12:50:00,88.89,88.89,88.68,88.71,113010.0,86.3783,86.3783,86.1742,86.2034,113010.0
2023-07-12 13:00:00,88.71,88.79,88.65,88.72,180740.0,86.2034,86.2811,86.1451,86.2131,180740.0
2023-07-12 13:10:00,88.68,88.81,88.62,88.73,273770.0,86.1742,86.3006,86.1159,86.2228,273770.0
2023-07-12 13:20:00,88.76,88.81,88.66,88.81,178680.0,86.252,86.3006,86.1548,86.3006,178680.0
2023-07-12 13:30:00,88.8,88.96,88.78,88.89,141620.0,86.2909,86.4463,86.2714,86.3783,141620.0
2023-07-12 13:40:00,88.89,89.09,88.89,89.0,143620.0,86.3783,86.5727,86.3783,86.4852,143620.0
2023-07-12 13:50:00,89.03,89.06,88.84,88.86,158060.0,86.5144,86.5435,86.3297,86.3492,158060.0
2023-07-12 14:00:00,88.86,88.97,88.77,88.96,228480.0,86.3492,86.456,86.2617,86.4463,228480.0
2023-07-12 14:10:00,88.97,88.99,88.86,88.92,226520.0,86.456,86.4755,86.3492,86.4075,226520.0
2023-07-12 14:20:00,88.87,88.9,88.76,88.86,352650.0,86.3589,86.388,86.252,86.3492,352650.0
2023-07-12 14:30:00,88.85,88.97,88.82,88.96,283570.0,86.3394,86.456,86.3103,86.4463,283570.0
2023-07-12 14:40:00,88.96,89.16,88.83,88.91,241160.0,86.4463,86.6407,86.32,86.3977,241160.0
2023-07-12 14:50:00,88.91,88.91,88.74,88.79,316090.0,86.3977,86.3977,86.2325,86.2811,316090.0
2023-07-12 15:00:00,88.76,88.85,88.68,88.83,319310.0,86.252,86.3394,86.1742,86.32,319310.0
2023-07-12 15:10:00,88.82,88.96,88.73,88.83,227710.0,86.3103,86.4463,86.2228,86.32,227710.0
2023-07-12 15:20:00,88.82,88.96,88.73,88.95,129900.0,86.3103,86.4463,86.2228,86.4366,129900.0
2023-07-12 15:30:00,88.98,89.22,88.94,89.21,258140.0,86.4658,86.699,86.4269,86.6893,258140.0
2023-07-12 15:40:00,89.22,89.26,89.03,89.06,421680.0,86.699,86.7379,86.5144,86.5435,421680.0
2023-07-12 15:50:00,89.07,89.1,88.87,89.03,944540.0,86.5532,86.5824,86.3589,86.5144,944540.0
2023-07-13 09:30:00,89.89,89.89,89.01,89.16,674390.0,87.3501,87.3501,86.4949,86.6407,674390.0
2023-07-13 09:40:00,89.26,89.42,88.88,88.99,309550.0,86.7379,86.8933,86.3686,86.4755,309550.0
2023-07-13 09:50:00,89.0,89.17,88.8,89.17,257680.0,86.4852,86.6504,86.2909,86.6504,257680.0
2023-07-13 10:00:00,89.15,89.18,88.75,89.03,222570.0,86.631,86.6601,86.2423,86.5144,222570.0
2023-07-13 10:10:00,88.99,89.0,88.4,88.41,287430.0,86.4755,86.4852,85.9022,85.9119,287430.0
2023-07-13 10:20:00,88.41,88.41,87.98,88.02,593640.0,85.9119,85.9119,85.494,85.5329,593640.0
2023-07-13 10:30:00,87.95,88.34,87.94,88.29,354580.0,85.4649,85.8438,85.4552,85.7953,354580.0
2023-07-13 10:40:00,88.27,88.29,87.95,87.98,235860.0,85.7758,85.7953,85.4649,85.494,235860.0
2023-07-13 10:50:00,87.98,88.23,87.88,88.22,253910.0,85.494,85.737,85.3968,85.7272,253910.0
2023-07-13 11:00:00,88.22,88.36,88.17,88.23,257060.0,85.7272,85.8633,85.6787,85.737,257060.0
2023-07-13 11:10:00,88.23,88.24,87.83,87.93,235090.0,85.737,85.7467,85.3483,85.4454,235090.0
2023-07-13 11:20:00,87.91,88.03,87.84,88.0,366040.0,85.426,85.5426,85.358,85.5135,366040.0
2023-07-13 11:30:00,87.99,88.08,87.96,88.07,265820.0,85.5037,85.5912,85.4746,85.5815,265820.0
2023-07-13 11:40:00,88.07,88.63,88.07,88.62,701260.0,85.5815,86.1257,85.5815,86.1159,701260.0
2023-07-13 11:50:00,88.61,88.79,88.54,88.7,666000.0,86.1062,86.2811,86.0382,86.1937,666000.0
2023-07-13 12:00:00,88.67,88.71,88.52,88.59,166530.0,86.1645,86.2034,86.0188,86.0868,166530.0
2023-07-13 12:10:00,88.62,88.66,88.49,88.59,216890.0,86.1159,86.1548,85.9896,86.0868,216890.0
2023-07-13 12:20:00,88.63,88.63,88.5,88.57,188720.0,86.1257,86.1257,85.9993,86.0674,188720.0
2023-07-13 12:30:00,88.53,88.57,88.46,88.52,250070.0,86.0285,86.0674,85.9605,86.0188,250070.0
2023-07-13 12:40:00,88.54,88.6,88.51,88.55,207700.0,86.0382,86.0965,86.009,86.0479,207700.0
2023-07-13 12:50:00,88.55,88.97,88.51,88.96,240160.0,86.0479,86.456,86.009,86.4463,240160.0
2023-07-13 13:00:00,88.95,89.25,88.94,89.11,233800.0,86.4366,86.7281,86.4269,86.5921,233800.0
2023-07-13 13:10:00,89.11,89.23,88.98,89.02,111730.0,86.5921,86.7087,86.4658,86.5046,111730.0
2023-07-13 13:20:00,89.03,89.05,88.94,89.01,152790.0,86.5144,86.5338,86.4269,86.4949,152790.0
2023-07-13 13:30:00,89.04,89.17,88.98,89.0,118240.0,86.5241,86.6504,86.4658,86.4852,118240.0
2023-07-13 13:40:00,88.96,89.05,88.79,88.82,119800.0,86.4463,86.5338,86.2811,86.3103,119800.0
2023-07-13 13:50:00,88.8,88.81,88.67,88.71,164100.0,86.2909,86.3006,86.1645,86.2034,164100.0
2023-07-13 14:00:00,88.73,88.86,88.73,88.74,117770.0,86.2228,86.3492,86.2228,86.2325,117770.0
2023-07-13 14:10:00,88.73,88.89,88.72,88.73,135180.0,86.2228,86.3783,86.2131,86.2228,135180.0
2023-07-13 14:20:00,88.75,88.82,88.73,88.78,109110.0,86.2423,86.3103,86.2228,86.2714,109110.0
2023-07-13 14:30:00,88.81,88.9,88.78,88.82,103140.0,86.3006,86.388,86.2714,86.3103,103140.0
2023-07-13 14:40:00,88.8,88.86,88.7,88.75,138100.0,86.2909,86.3492,86.1937,86.2423,138100.0
2023-07-13 14:50:00,88.72,88.79,88.59,88.67,187160.0,86.2131,86.2811,86.0868,86.1645,187160.0
2023-07-13 15:00:00,88.7,88.88,88.7,88.79,397510.0,86.1937,86.3686,86.1937,86.2811,397510.0
2023-07-13 15:10:00,88.79,89.04,88.77,88.98,484300.0,86.2811,86.5241,86.2617,86.4658,484300.0
2023-07-13 15:20:00,89.02,89.16,89.02,89.13,200150.0,86.5046,86.6407,86.5046,86.6115,200150.0
2023-07-13 15:30:00,89.12,89.17,88.84,88.92,250740.0,86.6018,86.6504,86.3297,86.4075,250740.0
2023-07-13 15:40:00,88.9,89.14,88.87,89.05,304110.0,86.388,86.6212,86.3589,86.5338,304110.0
2023-07-13 15:50:00,89.07,89.2,88.96,89.02,942730.0,86.5532,86.6795,86.4463,86.5046,942730.0
2023-07-14 09:30:00,88.62,89.41,88.62,89.28,540680.0,86.1159,86.8836,86.1159,86.7573,540680.0
2023-07-14 09:40:00,89.35,89.36,88.96,89.24,152980.0,86.8253,86.835,86.4463,86.7184,152980.0
2023-07-14 09:50:00,89.25,89.85,89.25,89.84,508820.0,86.7281,87.3112,86.7281,87.3015,508820.0
2023-07-14 10:00:00,89.77,90.2,89.65,90.09,692030.0,87.2334,87.6513,87.1168,87.5444,692030.0
2023-07-14 10:10:00,90.04,90.34,90.03,90.22,444760.0,87.4958,87.7873,87.4861,87.6707,444760.0
2023-07-14 10:20:00,90.2,90.28,89.69,89.69,315940.0,87.6513,87.729,87.1557,87.1557,315940.0
2023-07-14 10:30:00,89.71,90.01,89.33,89.58,305390.0,87.1751,87.4667,86.8059,87.0488,305390.0
2023-07-14 10:40:00,89.55,89.64,89.16,89.24,307920.0,87.0197,87.1071,86.6407,86.7184,307920.0
2023-07-14 10:50:00,89.27,89.52,89.16,89.45,254230.0,86.7476,86.9905,86.6407,86.9225,254230.0
2023-07-14 11:00:00,89.45,89.76,89.43,89.54,257710.0,86.9225,87.2237,86.9031,87.0099,257710.0
2023-07-14 11:10:00,89.54,89.76,89.54,89.75,128200.0,87.0099,87.2237,87.0099,87.214,128200.0
2023-07-14 11:20:00,89.74,89.92,89.74,89.89,166130.0,87.2043,87.3792,87.2043,87.3501,166130.0
2023-07-14 11:30:00,89.92,89.98,89.75,89.8,137960.0,87.3792,87.4375,87.214,87.2626,137960.0
2023-07-14 11:40:00,89.77,89.77,89.51,89.51,195240.0,87.2334,87.2334,86.9808,86.9808,195240.0
2023-07-14 11:50:00,89.52,89.52,89.35,89.49,161000.0,86.9905,86.9905,86.8253,86.9614,161000.0
2023-07-14 12:00:00,89.53,89.54,89.4,89.41,102910.0,87.0002,87.0099,86.8739,86.8836,102910.0
2023-07-14 12:10:00,89.41,89.45,89.22,89.26,81420.0,86.8836,86.9225,86.699,86.7379,81420.0
2023-07-14 12:20:00,89.19,89.3,89.04,89.26,130500.0,86.6698,86.7767,86.5241,86.7379,130500.0
2023-07-14 12:30:00,89.3,89.43,89.23,89.43,47320.0,86.7767,86.9031,86.7087,86.9031,47320.0
2023-07-14 12:40:00,89.43,89.43,89.04,89.15,80810.0,86.9031,86.9031,86.5241,86.631,80810.0
2023-07-14 12:50:00,89.14,89.18,88.96,88.99,106270.0,86.6212,86.6601,86.4463,86.4755,106270.0
2023-07-14 13:00:00,89.0,89.0,88.69,88.83,126490.0,86.4852,86.4852,86.184,86.32,126490.0
2023-07-14 13:10:00,88.79,88.91,88.75,88.83,96180.0,86.2811,86.3977,86.2423,86.32,96180.0
2023-07-14 13:20:00,88.86,89.08,88.82,89.05,107970.0,86.3492,86.5629,86.3103,86.5338,107970.0
2023-07-14 13:30:00,89.05,89.14,88.99,89.11,44850.0,86.5338,86.6212,86.4755,86.5921,44850.0
2023-07-14 13:40:00,89.15,89.16,89.04,89.06,52100.0,86.631,86.6407,86.5241,86.5435,52100.0
2023-07-14 13:50:00,89.03,89.14,88.94,89.03,130720.0,86.5144,86.6212,86.4269,86.5144,130720.0
2023-07-14 14:00:00,89.03,89.19,89.03,89.15,79290.0,86.5144,86.6698,86.5144,86.631,79290.0
2023-07-14 14:10:00,89.16,89.28,89.1,89.18,83910.0,86.6407,86.7573,86.5824,86.6601,83910.0
2023-07-14 14:20:00,89.21,89.21,88.95,89.07,82420.0,86.6893,86.6893,86.4366,86.5532,82420.0
2023-07-14 14:30:00,89.07,89.08,88.92,89.06,122740.0,86.5532,86.5629,86.4075,86.5435,122740.0
2023-07-14 14:40:00,89.04,89.2,89.04,89.13,106170.0,86.5241,86.6795,86.5241,86.6115,106170.0
2023-07-14 14:50:00,89.08,89.19,88.89,88.92,87750.0,86.5629,86.6698,86.3783,86.4075,87750.0
2023-07-14 15:00:00,88.89,88.9,88.66,88.82,79290.0,86.3783,86.388,86.1548,86.3103,79290.0
2023-07-14 15:10:00,88.85,88.96,88.73,88.82,145120.0,86.3394,86.4463,86.2228,86.3103,145120.0
2023-07-14 15:20:00,88.84,88.87,88.67,88.7,91830.0,86.3297,86.3589,86.1645,86.1937,91830.0
2023-07-14 15:30:00,88.72,88.87,88.67,88.85,99940.0,86.2131,86.3589,86.1645,86.3394,99940.0
2023-07-14 15:40:00,88.87,88.97,88.85,88.86,130880.0,86.3589,86.456,86.3394,86.3492,130880.0
2023-07-14 15:50:00,88.83,89.08,88.7,88.91,600480.0,86.32,86.5629,86.1937,86.3977,600480.0
2023-07-17 09:30:00,89.1,89.83,88.98,89.67,522670.0,86.5824,87.2917,86.4658,87.1363,522670.0
2023-07-17 09:40:00,89.73,89.79,89.22,89.64,330080.0,87.1946,87.2529,86.699,87.1071,330080.0
2023-07-17 09:50:00,89.63,89.76,89.47,89.63,259880.0,87.0974,87.2237,86.9419,87.0974,259880.0
2023-07-17 10:00:00,89.65,89.67,89.34,89.54,410420.0,87.1168,87.1363,86.8156,87.0099,410420.0
2023-07-17 10:10:00,89.57,89.76,89.46,89.71,252730.0,87.0391,87.2237,86.9322,87.1751,252730.0
2023-07-17 10:20:00,89.74,89.87,89.65,89.73,379180.0,87.2043,87.3306,87.1168,87.1946,379180.0
2023-07-17 10:30:00,89.76,90.19,89.7,90.01,471090.0,87.2237,87.6416,87.1654,87.4667,471090.0
2023-07-17 10:40:00,90.0,90.15,89.93,90.11,294700.0,87.4569,87.6027,87.3889,87.5638,294700.0
2023-07-17 10:50:00,90.11,90.28,90.0,90.01,265020.0,87.5638,87.729,87.4569,87.4667,265020.0
2023-07-17 11:00:00,90.04,90.09,89.83,90.06,128850.0,87.4958,87.5444,87.2917,87.5152,128850.0
2023-07-17 11:10:00,90.07,90.49,90.03,90.47,416490.0,87.525,87.9331,87.4861,87.9137,416490.0
2023-07-17 11:20:00,90.45,90.7,90.42,90.67,422480.0,87.8942,88.1372,87.8651,88.108,422480.0
2023-07-17 11:30:00,90.68,90.74,90.59,90.72,257030.0,88.1177,88.176,88.0303,88.1566,257030.0
2023-07-17 11:40:00,90.72,90.93,90.71,90.82,262950.0,88.1566,88.3607,88.1469,88.2538,262950.0
2023-07-17 11:50:00,90.82,90.96,90.76,90.93,362090.0,88.2538,88.3898,88.1955,88.3607,362090.0
2023-07-17 12:00:00,90.93,90.98,90.81,90.84,258040.0,88.3607,88.4093,88.2441,88.2732,258040.0
2023-07-17 12:10:00,90.86,90.9,90.65,90.75,255730.0,88.2926,88.3315,88.0886,88.1858,255730.0
2023-07-17 12:20:00,90.76,90.77,90.61,90.76,272000.0,88.1955,88.2052,88.0497,88.1955,272000.0
2023-07-17 12:30:00,90.75,90.78,90.64,90.71,171030.0,88.1858,88.2149,88.0789,88.1469,171030.0
2023-07-17 12:40:00,90.68,90.99,90.68,90.98,284580.0,88.1177,88.419,88.1177,88.4093,284580.0
2023-07-17 12:50:00,90.99,91.11,90.97,91.06,268940.0,88.419,88.5356,88.3995,88.487,268940.0
2023-07-17 13:00:00,91.09,91.09,90.66,90.68,331050.0,88.5161,88.5161,88.0983,88.1177,331050.0
2023-07-17 13:10:00,90.7,90.91,90.68,90.8,244270.0,88.1372,88.3412,88.1177,88.2343,244270.0
2023-07-17 13:20:00,90.79,90.8,90.58,90.58,267730.0,88.2246,88.2343,88.0206,88.0206,267730.0
2023-07-17 13:30:00,90.61,90.68,90.54,90.63,271620.0,88.0497,88.1177,87.9817,88.0691,271620.0
2023-07-17 13:40:00,90.63,90.76,90.61,90.75,143150.0,88.0691,88.1955,88.0497,88.1858,143150.0
2023-07-17 13:50:00,90.75,90.77,90.67,90.75,94820.0,88.1858,88.2052,88.108,88.1858,94820.0
2023-07-17 14:00:00,90.74,90.78,90.46,90.58,203810.0,88.176,88.2149,87.9039,88.0206,203810.0
2023-07-17 14:10:00,90.58,90.64,90.57,90.64,112010.0,88.0206,88.0789,88.0108,88.0789,112010.0
2023-07-17 14:20:00,90.66,90.71,90.62,90.7,124640.0,88.0983,88.1469,88.0594,88.1372,124640.0
2023-07-17 14:30:00,90.69,90.69,90.48,90.57,103650.0,88.1274,88.1274,87.9234,88.0108,103650.0
2023-07-17 14:40:00,90.6,90.65,90.52,90.57,127810.0,88.04,88.0886,87.9623,88.0108,127810.0
2023-07-17 14:50:00,90.59,90.74,90.52,90.64,158800.0,88.0303,88.176,87.9623,88.0789,158800.0
2023-07-17 15:00:00,90.68,90.92,90.67,90.82,264430.0,88.1177,88.3509,88.108,88.2538,264430.0
2023-07-17 15:10:00,90.82,91.18,90.8,91.12,301500.0,88.2538,88.6036,88.2343,88.5453,301500.0
2023-07-17 15:20:00,91.14,91.24,91.02,91.18,259010.0,88.5647,88.6619,88.4481,88.6036,259010.0
2023-07-17 15:30:00,91.16,91.18,90.93,90.97,357690.0,88.5842,88.6036,88.3607,88.3995,357690.0
2023-07-17 15:40:00,90.99,91.19,90.98,91.08,417400.0,88.419,88.6133,88.4093,88.5064,417400.0
2023-07-17 15:50:00,91.03,91.32,90.92,91.05,1469280.0,88.4578,88.7396,88.3509,88.4773,1469280.0
2023-07-18 09:30:00,90.6,90.99,90.29,90.41,719690.0,88.04,88.419,87.7388,87.8554,719690.0
2023-07-18 09:40:00,90.36,90.82,90.35,90.53,309180.0,87.8068,88.2538,87.7971,87.972,309180.0
2023-07-18 09:50:00,90.47,90.67,90.18,90.63,701140.0,87.9137,88.108,87.6319,88.0691,701140.0
2023-07-18 10:00:00,90.67,90.69,90.52,90.53,292140.0,88.108,88.1274,87.9623,87.972,292140.0
2023-07-18 10:10:00,90.58,90.61,90.36,90.45,160890.0,88.0206,88.0497,87.8068,87.8942,160890.0
2023-07-18 10:20:00,90.47,90.53,90.19,90.42,183860.0,87.9137,87.972,87.6416,87.8651,183860.0
2023-07-18 10:30:00,90.39,90.41,90.16,90.24,143060.0,87.8359,87.8554,87.6124,87.6902,143060.0
2023-07-18 10:40:00,90.21,90.51,90.2,90.4,403170.0,87.661,87.9525,87.6513,87.8456,403170.0
2023-07-18 10:50:00,90.4,90.4,90.2,90.24,143800.0,87.8456,87.8456,87.6513,87.6902,143800.0
2023-07-18 11:00:00,90.26,90.27,90.15,90.27,146860.0,87.7096,87.7193,87.6027,87.7193,146860.0
2023-07-18 11:10:00,90.28,90.42,90.28,90.36,165170.0,87.729,87.8651,87.729,87.8068,165170.0
2023-07-18 11:20:00,90.34,90.35,90.18,90.18,154520.0,87.7873,87.7971,87.6319,87.6319,154520.0
2023-07-18 11:30:00,90.12,90.14,89.91,90.03,304820.0,87.5736,87.593,87.3695,87.4861,304820.0
2023-07-18 11:40:00,90.05,90.27,89.91,90.25,376350.0,87.5055,87.7193,87.3695,87.6999,376350.0
2023-07-18 11:50:00,90.26,90.45,90.07,90.42,287620.0,87.7096,87.8942,87.525,87.8651,287620.0
2023-07-18 12:00:00,90.42,90.43,90.03,90.05,159960.0,87.8651,87.8748,87.4861,87.5055,159960.0
2023-07-18 12:10:00,90.04,90.15,89.91,90.15,166760.0,87.4958,87.6027,87.3695,87.6027,166760.0
2023-07-18 12:20:00,90.11,90.17,89.9,90.09,204180.0,87.5638,87.6221,87.3598,87.5444,204180.0
2023-07-18 12:30:00,90.09,90.13,90.0,90.03,169660.0,87.5444,87.5833,87.4569,87.4861,169660.0
2023-07-18 12:40:00,90.04,90.24,90.0,90.2,181390.0,87.4958,87.6902,87.4569,87.6513,181390.0
2023-07-18 12:50:00,90.21,90.22,90.03,90.17,82620.0,87.661,87.6707,87.4861,87.6221,82620.0
2023-07-18 13:00:00,90.16,90.25,90.03,90.14,184010.0,87.6124,87.6999,87.4861,87.593,184010.0
2023-07-18 13:10:00,90.16,90.19,89.95,90.0,221340.0,87.6124,87.6416,87.4084,87.4569,221340.0
2023-07-18 13:20:00,90.04,90.06,89.98,90.03,184640.0,87.4958,87.5152,87.4375,87.4861,184640.0
2023-07-18 13:30:00,90.05,90.28,90.03,90.22,504040.0,87.5055,87.729,87.4861,87.6707,504040.0
2023-07-18 13:40:00,90.19,90.25,90.08,90.11,170320.0,87.6416,87.6999,87.5347,87.5638,170320.0
2023-07-18 13:50:00,90.1,90.1,89.83,90.04,402800.0,87.5541,87.5541,87.2917,87.4958,402800.0
2023-07-18 14:00:00,90.04,90.23,90.0,90.2,222730.0,87.4958,87.6804,87.4569,87.6513,222730.0
2023-07-18 14:10:00,90.17,90.23,90.15,90.19,165760.0,87.6221,87.6804,87.6027,87.6416,165760.0
2023-07-18 14:20:00,90.18,90.37,90.13,90.22,278740.0,87.6319,87.8165,87.5833,87.6707,278740.0
2023-07-18 14:30:00,90.21,90.25,90.03,90.1,297650.0,87.661,87.6999,87.4861,87.5541,297650.0
2023-07-18 14:40:00,90.05,90.14,89.99,90.08,171950.0,87.5055,87.593,87.4472,87.5347,171950.0
2023-07-18 14:50:00,90.08,90.08,90.0,90.03,114490.0,87.5347,87.5347,87.4569,87.4861,114490.0
2023-07-18 15:00:00,90.03,90.26,90.02,90.23,204860.0,87.4861,87.7096,87.4764,87.6804,204860.0
2023-07-18 15:10:00,90.23,90.41,90.2,90.4,349710.0,87.6804,87.8554,87.6513,87.8456,349710.0
2023-07-18 15:20:00,90.41,90.55,90.41,90.53,241740.0,87.8554,87.9914,87.8554,87.972,241740.0
2023-07-18 15:30:00,90.52,90.54,90.26,90.27,274540.0,87.9623,87.9817,87.7096,87.7193,274540.0
2023-07-18 15:40:00,90.26,90.57,90.23,90.48,285010.0,87.7096,88.0108,87.6804,87.9234,285010.0
2023-07-18 15:50:00,90.53,90.6,90.31,90.35,1257860.0,87.972,88.04,87.7582,87.7971,1257860.0
2023-07-19 09:30:00,89.73,90.1,89.31,89.72,955230.0,87.1946,87.5541,86.7864,87.1849,955230.0
2023-07-19 09:40:00,89.78,90.11,89.34,89.35,404140.0,87.2432,87.5638,86.8156,86.8253,404140.0
2023-07-19 09:50:00,89.32,89.33,88.56,88.97,520020.0,86.7962,86.8059,86.0576,86.456,520020.0
2023-07-19 10:00:00,88.97,89.34,88.77,89.3,387930.0,86.456,86.8156,86.2617,86.7767,387930.0
2023-07-19 10:10:00,89.34,89.45,89.16,89.35,246370.0,86.8156,86.9225,86.6407,86.8253,246370.0
2023-07-19 10:20:00,89.4,89.78,89.29,89.61,681340.0,86.8739,87.2432,86.767,87.078,681340.0
2023-07-19 10:30:00,89.58,90.05,89.51,89.96,361350.0,87.0488,87.5055,86.9808,87.4181,361350.0
2023-07-19 10:40:00,89.97,90.16,89.92,90.12,251800.0,87.4278,87.6124,87.3792,87.5736,251800.0
2023-07-19 10:50:00,90.1,90.25,89.86,90.08,231180.0,87.5541,87.6999,87.3209,87.5347,231180.0
2023-07-19 11:00:00,90.08,90.35,89.97,90.34,210690.0,87.5347,87.7971,87.4278,87.7873,210690.0
2023-07-19 11:10:00,90.35,90.6,90.33,90.5,249240.0,87.7971,88.04,87.7776,87.9428,249240.0
2023-07-19 11:20:00,90.47,90.52,90.13,90.15,252480.0,87.9137,87.9623,87.5833,87.6027,252480.0
2023-07-19 11:30:00,90.16,90.24,90.08,90.11,103270.0,87.6124,87.6902,87.5347,87.5638,103270.0
2023-07-19 11:40:00,90.1,90.3,90.07,90.16,98810.0,87.5541,87.7485,87.525,87.6124,98810.0
2023-07-19 11:50:00,90.17,90.29,90.11,90.29,96600.0,87.6221,87.7388,87.5638,87.7388,96600.0
2023-07-19 12:00:00,90.3,90.52,90.29,90.38,231160.0,87.7485,87.9623,87.7388,87.8262,231160.0
2023-07-19 12:10:00,90.42,90.47,90.25,90.4,110610.0,87.8651,87.9137,87.6999,87.8456,110610.0
2023-07-19 12:20:00,90.38,90.39,90.11,90.21,180310.0,87.8262,87.8359,87.5638,87.661,180310.0
2023-07-19 12:30:00,90.13,90.43,90.1,90.21,164090.0,87.5833,87.8748,87.5541,87.661,164090.0
2023-07-19 12:40:00,90.19,90.33,90.08,90.2,148620.0,87.6416,87.7776,87.5347,87.6513,148620.0
2023-07-19 12:50:00,90.21,90.27,90.08,90.1,126280.0,87.661,87.7193,87.5347,87.5541,126280.0
2023-07-19 13:00:00,90.09,90.09,89.63,89.64,220660.0,87.5444,87.5444,87.0974,87.1071,220660.0
2023-07-19 13:10:00,89.62,89.82,89.5,89.82,179360.0,87.0877,87.282,86.9711,87.282,179360.0
2023-07-19 13:20:00,89.84,89.89,89.73,89.82,71880.0,87.3015,87.3501,87.1946,87.282,71880.0
2023-07-19 13:30:00,89.84,89.92,89.65,89.73,127640.0,87.3015,87.3792,87.1168,87.1946,127640.0
2023-07-19 13:40:00,89.67,89.94,89.67,89.89,99750.0,87.1363,87.3986,87.1363,87.3501,99750.0
2023-07-19 13:50:00,89.92,89.96,89.84,89.89,106170.0,87.3792,87.4181,87.3015,87.3501,106170.0
2023-07-19 14:00:00,89.9,89.99,89.85,89.86,164640.0,87.3598,87.4472,87.3112,87.3209,164640.0
2023-07-19 14:10:00,89.84,89.93,89.63,89.73,97630.0,87.3015,87.3889,87.0974,87.1946,97630.0
2023-07-19 14:20:00,89.74,89.76,89.6,89.69,313540.0,87.2043,87.2237,87.0682,87.1557,313540.0
2023-07-19 14:30:00,89.69,90.05,89.68,90.05,160930.0,87.1557,87.5055,87.146,87.5055,160930.0
2023-07-19 14:40:00,90.05,90.07,89.95,90.0,150970.0,87.5055,87.525,87.4084,87.4569,150970.0
2023-07-19 14:50:00,90.02,90.09,89.95,90.09,63720.0,87.4764,87.5444,87.4084,87.5444,63720.0
2023-07-19 15:00:00,90.09,90.17,90.05,90.13,94570.0,87.5444,87.6221,87.5055,87.5833,94570.0
2023-07-19 15:10:00,90.14,90.2,90.06,90.2,105960.0,87.593,87.6513,87.5152,87.6513,105960.0
2023-07-19 15:20:00,90.21,90.3,90.07,90.07,169260.0,87.661,87.7485,87.525,87.525,169260.0
2023-07-19 15:30:00,90.07,90.18,89.99,90.0,190430.0,87.525,87.6319,87.4472,87.4569,190430.0
2023-07-19 15:40:00,90.0,90.19,89.94,90.14,222870.0,87.4569,87.6416,87.3986,87.593,222870.0
2023-07-19 15:50:00,90.18,90.3,90.11,90.13,750620.0,87.6319,87.7485,87.5638,87.5833,750620.0
2023-07-20 09:30:00,89.3,89.3,88.6,89.03,826520.0,86.7767,86.7767,86.0965,86.5144,826520.0
2023-07-20 09:40:00,89.06,89.35,88.82,89.33,355920.0,86.5435,86.8253,86.3103,86.8059,355920.0
2023-07-20 09:50:00,89.26,89.46,89.22,89.3,252330.0,86.7379,86.9322,86.699,86.7767,252330.0
2023-07-20 10:00:00,89.35,89.35,88.84,89.0,283980.0,86.8253,86.8253,86.3297,86.4852,283980.0
2023-07-20 10:10:00,89.0,89.5,89.0,89.33,250000.0,86.4852,86.9711,86.4852,86.8059,250000.0
2023-07-20 10:20:00,89.3,89.31,88.96,89.16,346430.0,86.7767,86.7864,86.4463,86.6407,346430.0
2023-07-20 10:30:00,89.16,89.33,88.94,89.02,257650.0,86.6407,86.8059,86.4269,86.5046,257650.0
2023-07-20 10:40:00,89.02,89.17,88.94,89.15,238580.0,86.5046,86.6504,86.4269,86.631,238580.0
2023-07-20 10:50:00,89.13,89.3,89.03,89.07,220270.0,86.6115,86.7767,86.5144,86.5532,220270.0
2023-07-20 11:00:00,89.08,89.6,89.04,89.39,224270.0,86.5629,87.0682,86.5241,86.8642,224270.0
2023-07-20 11:10:00,89.36,89.6,89.36,89.44,160160.0,86.835,87.0682,86.835,86.9128,160160.0
2023-07-20 11:20:00,89.44,89.55,89.34,89.55,120640.0,86.9128,87.0197,86.8156,87.0197,120640.0
2023-07-20 11:30:00,89.55,89.86,89.51,89.8,143940.0,87.0197,87.3209,86.9808,87.2626,143940.0
2023-07-20 11:40:00,89.8,89.85,89.69,89.71,166040.0,87.2626,87.3112,87.1557,87.1751,166040.0
2023-07-20 11:50:00,89.67,89.79,89.56,89.6,127450.0,87.1363,87.2529,87.0294,87.0682,127450.0
2023-07-20 12:00:00,89.55,89.63,89.36,89.55,147930.0,87.0197,87.0974,86.835,87.0197,147930.0
2023-07-20 12:10:00,89.52,89.87,89.52,89.76,241060.0,86.9905,87.3306,86.9905,87.2237,241060.0
2023-07-20 12:20:00,89.76,89.82,89.66,89.67,250960.0,87.2237,87.282,87.1266,87.1363,250960.0
2023-07-20 12:30:00,89.64,89.87,89.61,89.67,234120.0,87.1071,87.3306,87.078,87.1363,234120.0
2023-07-20 12:40:00,89.67,90.01,89.67,90.01,158580.0,87.1363,87.4667,87.1363,87.4667,158580.0
2023-07-20 12:50:00,90.0,90.07,89.83,89.9,515470.0,87.4569,87.525,87.2917,87.3598,515470.0
2023-07-20 13:00:00,89.88,90.31,89.84,90.13,616340.0,87.3403,87.7582,87.3015,87.5833,616340.0
2023-07-20 13:10:00,90.14,90.32,90.04,90.28,154670.0,87.593,87.7679,87.4958,87.729,154670.0
2023-07-20 13:20:00,90.3,90.7,90.27,90.47,443110.0,87.7485,88.1372,87.7193,87.9137,443110.0
2023-07-20 13:30:00,90.44,90.52,90.32,90.36,234240.0,87.8845,87.9623,87.7679,87.8068,234240.0
2023-07-20 13:40:00,90.36,90.46,90.26,90.42,168320.0,87.8068,87.9039,87.7096,87.8651,168320.0
2023-07-20 13:50:00,90.42,90.5,90.16,90.16,271280.0,87.8651,87.9428,87.6124,87.6124,271280.0
2023-07-20 14:00:00,90.17,90.26,90.06,90.17,266310.0,87.6221,87.7096,87.5152,87.6221,266310.0
2023-07-20 14:10:00,90.16,90.22,90.06,90.1,225280.0,87.6124,87.6707,87.5152,87.5541,225280.0
2023-07-20 14:20:00,90.1,90.17,89.9,89.92,359640.0,87.5541,87.6221,87.3598,87.3792,359640.0
2023-07-20 14:30:00,89.92,90.01,89.59,89.6,198140.0,87.3792,87.4667,87.0585,87.0682,198140.0
2023-07-20 14:40:00,89.61,89.78,89.53,89.78,289740.0,87.078,87.2432,87.0002,87.2432,289740.0
2023-07-20 14:50:00,89.78,89.87,89.58,89.65,251670.0,87.2432,87.3306,87.0488,87.1168,251670.0
2023-07-20 15:00:00,89.63,89.73,89.19,89.2,208360.0,87.0974,87.1946,86.6698,86.6795,208360.0
2023-07-20 15:10:00,89.22,89.32,89.03,89.05,269600.0,86.699,86.7962,86.5144,86.5338,269600.0
2023-07-20 15:20:00,89.06,89.14,88.92,89.01,310440.0,86.5435,86.6212,86.4075,86.4949,310440.0
2023-07-20 15:30:00,89.04,89.5,89.04,89.3,386650.0,86.5241,86.9711,86.5241,86.7767,386650.0
2023-07-20 15:40:00,89.35,89.48,89.27,89.39,348870.0,86.8253,86.9516,86.7476,86.8642,348870.0
2023-07-20 15:50:00,89.41,89.61,88.78,88.82,1775140.0,86.8836,87.078,86.2714,86.3103,1775140.0
2023-07-21 09:30:00,90.32,90.85,89.96,90.35,1472490.0,87.7679,88.2829,87.4181,87.7971,1472490.0
2023-07-21 09:40:00,90.43,90.87,90.43,90.7,522400.0,87.8748,88.3024,87.8748,88.1372,522400.0
2023-07-21 09:50:00,90.67,90.8,90.54,90.61,374020.0,88.108,88.2343,87.9817,88.0497,374020.0
2023-07-21 10:00:00,90.61,90.62,90.2,90.62,406530.0,88.0497,88.0594,87.6513,88.0594,406530.0
2023-07-21 10:10:00,90.63,91.11,90.55,91.04,620750.0,88.0691,88.5356,87.9914,88.4676,620750.0
2023-07-21 10:20:00,91.04,91.05,90.67,90.72,582350.0,88.4676,88.4773,88.108,88.1566,582350.0
2023-07-21 10:30:00,90.74,90.75,90.3,90.4,377870.0,88.176,88.1858,87.7485,87.8456,377870.0
2023-07-21 10:40:00,90.4,90.59,90.32,90.35,269420.0,87.8456,88.0303,87.7679,87.7971,269420.0
2023-07-21 10:50:00,90.36,90.42,90.07,90.18,255900.0,87.8068,87.8651,87.525,87.6319,255900.0
2023-07-21 11:00:00,90.19,90.36,90.19,90.34,181310.0,87.6416,87.8068,87.6416,87.7873,181310.0
2023-07-21 11:10:00,90.31,90.41,90.18,90.18,125310.0,87.7582,87.8554,87.6319,87.6319,125310.0
2023-07-21 11:20:00,90.17,90.34,90.09,90.29,133390.0,87.6221,87.7873,87.5444,87.7388,133390.0
2023-07-21 11:30:00,90.26,90.36,90.15,90.21,285150.0,87.7096,87.8068,87.6027,87.661,285150.0
2023-07-21 11:40:00,90.21,90.21,89.93,90.12,281530.0,87.661,87.661,87.3889,87.5736,281530.0
2023-07-21 11:50:00,90.18,90.42,90.16,90.25,279320.0,87.6319,87.8651,87.6124,87.6999,279320.0
2023-07-21 12:00:00,90.26,90.43,90.14,90.4,116000.0,87.7096,87.8748,87.593,87.8456,116000.0
2023-07-21 12:10:00,90.42,90.66,90.34,90.59,191390.0,87.8651,88.0983,87.7873,88.0303,191390.0
2023-07-21 12:20:00,90.6,90.63,90.35,90.35,54030.0,88.04,88.0691,87.7971,87.7971,54030.0
2023-07-21 12:30:00,90.27,90.3,90.08,90.08,103080.0,87.7193,87.7485,87.5347,87.5347,103080.0
2023-07-21 12:40:00,90.07,90.21,89.97,90.21,166890.0,87.525,87.661,87.4278,87.661,166890.0
2023-07-21 12:50:00,90.19,90.28,90.15,90.27,88210.0,87.6416,87.729,87.6027,87.7193,88210.0
2023-07-21 13:00:00,90.24,90.42,90.11,90.11,99900.0,87.6902,87.8651,87.5638,87.5638,99900.0
2023-07-21 13:10:00,90.1,90.2,89.87,89.94,214180.0,87.5541,87.6513,87.3306,87.3986,214180.0
2023-07-21 13:20:00,89.94,89.99,89.85,89.96,166740.0,87.3986,87.4472,87.3112,87.4181,166740.0
2023-07-21 13:30:00,89.96,89.98,89.84,89.9,160950.0,87.4181,87.4375,87.3015,87.3598,160950.0
2023-07-21 13:40:00,89.87,90.1,89.87,90.07,130160.0,87.3306,87.5541,87.3306,87.525,130160.0
2023-07-21 13:50:00,90.08,90.27,90.01,90.24,273580.0,87.5347,87.7193,87.4667,87.6902,273580.0
2023-07-21 14:00:00,90.22,90.25,90.01,90.06,121700.0,87.6707,87.6999,87.4667,87.5152,121700.0
2023-07-21 14:10:00,90.09,90.09,89.81,89.88,135840.0,87.5444,87.5444,87.2723,87.3403,135840.0
2023-07-21 14:20:00,89.86,89.9,89.75,89.79,225760.0,87.3209,87.3598,87.214,87.2529,225760.0
2023-07-21 14:30:00,89.77,89.89,89.74,89.8,249200.0,87.2334,87.3501,87.2043,87.2626,249200.0
2023-07-21 14:40:00,89.8,90.0,89.8,89.92,105880.0,87.2626,87.4569,87.2626,87.3792,105880.0
2023-07-21 14:50:00,89.9,89.93,89.63,89.68,163540.0,87.3598,87.3889,87.0974,87.146,163540.0
2023-07-21 15:00:00,89.64,89.67,89.44,89.45,202570.0,87.1071,87.1363,86.9128,86.9225,202570.0
2023-07-21 15:10:00,89.4,89.66,89.38,89.64,211550.0,86.8739,87.1266,86.8545,87.1071,211550.0
2023-07-21 15:20:00,89.67,89.75,89.49,89.55,209180.0,87.1363,87.214,86.9614,87.0197,209180.0
2023-07-21 15:30:00,89.58,89.87,89.56,89.77,376940.0,87.0488,87.3306,87.0294,87.2334,376940.0
2023-07-21 15:40:00,89.76,90.1,89.7,90.03,621910.0,87.2237,87.5541,87.1654,87.4861,621910.0
2023-07-21 15:50:00,90.02,90.38,89.54,89.6,2249730.0,87.4764,87.8262,87.0099,87.0682,2249730.0
2023-07-24 09:30:00,90.08,90.54,89.85,90.21,733290.0,87.5347,87.9817,87.3112,87.661,733290.0
2023-07-24 09:40:00,90.21,90.32,89.81,89.85,439440.0,87.661,87.7679,87.2723,87.3112,439440.0
2023-07-24 09:50:00,89.86,89.88,89.42,89.61,241450.0,87.3209,87.3403,86.8933,87.078,241450.0
2023-07-24 10:00:00,89.61,89.83,89.44,89.63,279120.0,87.078,87.2917,86.9128,87.0974,279120.0
2023-07-24 10:10:00,89.65,90.27,89.62,90.24,256050.0,87.1168,87.7193,87.0877,87.6902,256050.0
2023-07-24 10:20:00,90.24,90.31,90.11,90.28,216170.0,87.6902,87.7582,87.5638,87.729,216170.0
2023-07-24 10:30:00,90.29,90.42,90.15,90.21,177100.0,87.7388,87.8651,87.6027,87.661,177100.0
2023-07-24 10:40:00,90.26,90.39,90.1,90.11,152840.0,87.7096,87.8359,87.5541,87.5638,152840.0
2023-07-24 10:50:00,90.15,90.22,90.0,90.05,168800.0,87.6027,87.6707,87.4569,87.5055,168800.0
2023-07-24 11:00:00,90.05,90.09,89.7,89.77,129870.0,87.5055,87.5444,87.1654,87.2334,129870.0
2023-07-24 11:10:00,89.73,90.09,89.69,90.0,173060.0,87.1946,87.5444,87.1557,87.4569,173060.0
2023-07-24 11:20:00,90.0,90.02,89.74,89.74,127510.0,87.4569,87.4764,87.2043,87.2043,127510.0
2023-07-24 11:30:00,89.7,89.73,89.5,89.54,81860.0,87.1654,87.1946,86.9711,87.0099,81860.0
2023-07-24 11:40:00,89.56,89.84,89.5,89.82,125790.0,87.0294,87.3015,86.9711,87.282,125790.0
2023-07-24 11:50:00,89.83,90.03,89.83,90.0,203440.0,87.2917,87.4861,87.2917,87.4569,203440.0
2023-07-24 12:00:00,90.04,90.15,90.0,90.09,107880.0,87.4958,87.6027,87.4569,87.5444,107880.0
2023-07-24 12:10:00,90.08,90.35,90.08,90.14,183940.0,87.5347,87.7971,87.5347,87.593,183940.0
2023-07-24 12:20:00,90.11,90.21,90.0,90.21,74360.0,87.5638,87.661,87.4569,87.661,74360.0
2023-07-24 12:30:00,90.28,90.34,90.18,90.2,99680.0,87.729,87.7873,87.6319,87.6513,99680.0
2023-07-24 12:40:00,90.19,90.24,90.13,90.23,54220.0,87.6416,87.6902,87.5833,87.6804,54220.0
2023-07-24 12:50:00,90.2,90.33,90.12,90.3,86880.0,87.6513,87.7776,87.5736,87.7485,86880.0
2023-07-24 13:00:00,90.28,90.3,90.11,90.2,76550.0,87.729,87.7485,87.5638,87.6513,76550.0
2023-07-24 13:10:00,90.18,90.34,90.18,90.27,93360.0,87.6319,87.7873,87.6319,87.7193,93360.0
2023-07-24 13:20:00,90.27,90.31,90.2,90.22,79290.0,87.7193,87.7582,87.6513,87.6707,79290.0
2023-07-24 13:30:00,90.24,90.28,90.14,90.28,79100.0,87.6902,87.729,87.593,87.729,79100.0
2023-07-24 13:40:00,90.28,90.39,90.28,90.31,155170.0,87.729,87.8359,87.729,87.7582,155170.0
2023-07-24 13:50:00,90.33,90.43,90.25,90.34,100970.0,87.7776,87.8748,87.6999,87.7873,100970.0
2023-07-24 14:00:00,90.33,90.43,90.33,90.35,90840.0,87.7776,87.8748,87.7776,87.7971,90840.0
2023-07-24 14:10:00,90.33,90.36,90.22,90.32,60730.0,87.7776,87.8068,87.6707,87.7679,60730.0
2023-07-24 14:20:00,90.26,90.32,90.22,90.23,119420.0,87.7096,87.7679,87.6707,87.6804,119420.0
2023-07-24 14:30:00,90.18,90.23,90.12,90.15,70260.0,87.6319,87.6804,87.5736,87.6027,70260.0
2023-07-24 14:40:00,90.13,90.2,89.97,90.04,178830.0,87.5833,87.6513,87.4278,87.4958,178830.0
2023-07-24 14:50:00,90.08,90.23,90.07,90.14,36420.0,87.5347,87.6804,87.525,87.593,36420.0
2023-07-24 15:00:00,90.13,90.18,90.05,90.05,51690.0,87.5833,87.6319,87.5055,87.5055,51690.0
2023-07-24 15:10:00,90.09,90.12,89.99,90.12,127640.0,87.5444,87.5736,87.4472,87.5736,127640.0
2023-07-24 15:20:00,90.12,90.12,89.84,89.86,104400.0,87.5736,87.5736,87.3015,87.3209,104400.0
2023-07-24 15:30:00,89.87,90.0,89.87,89.92,126210.0,87.3306,87.4569,87.3306,87.3792,126210.0
2023-07-24 15:40:00,89.91,90.09,89.91,89.99,224050.0,87.3695,87.5444,87.3695,87.4472,224050.0
2023-07-24 15:50:00,90.03,90.24,89.92,90.15,1130530.0,87.4861,87.6902,87.3792,87.6027,1130530.0
2023-07-25 09:30:00,90.06,90.72,90.06,90.46,367030.0,87.5152,88.1566,87.5152,87.9039,367030.0
2023-07-25 09:40:00,90.52,90.99,90.52,90.94,193750.0,87.9623,88.419,87.9623,88.3704,193750.0
2023-07-25 09:50:00,90.94,91.55,90.89,91.55,406360.0,88.3704,88.9631,88.3218,88.9631,406360.0
2023-07-25 10:00:00,91.52,91.54,91.07,91.23,277220.0,88.934,88.9534,88.4967,88.6522,277220.0
2023-07-25 10:10:00,91.27,91.53,91.06,91.26,120280.0,88.6911,88.9437,88.487,88.6813,120280.0
2023-07-25 10:20:00,91.22,91.42,91.13,91.13,130790.0,88.6425,88.8368,88.555,88.555,130790.0
2023-07-25 10:30:00,91.12,91.24,91.0,91.2,235960.0,88.5453,88.6619,88.4287,88.623,235960.0
2023-07-25 10:40:00,91.19,91.38,91.19,91.35,104490.0,88.6133,88.798,88.6133,88.7688,104490.0
2023-07-25 10:50:00,91.31,91.35,91.05,91.13,229760.0,88.7299,88.7688,88.4773,88.555,229760.0
2023-07-25 11:00:00,91.11,91.13,90.93,91.02,183530.0,88.5356,88.555,88.3607,88.4481,183530.0
2023-07-25 11:10:00,91.01,91.35,91.01,91.28,120250.0,88.4384,88.7688,88.4384,88.7008,120250.0
2023-07-25 11:20:00,91.27,91.43,91.25,91.43,139050.0,88.6911,88.8465,88.6716,88.8465,139050.0
2023-07-25 11:30:00,91.44,91.44,91.27,91.3,102090.0,88.8563,88.8563,88.6911,88.7202,102090.0
2023-07-25 11:40:00,91.28,91.4,91.22,91.24,56260.0,88.7008,88.8174,88.6425,88.6619,56260.0
2023-07-25 11:50:00,91.23,91.3,91.15,91.27,96330.0,88.6522,88.7202,88.5744,88.6911,96330.0
2023-07-25 12:00:00,91.21,91.28,91.11,91.23,73170.0,88.6328,88.7008,88.5356,88.6522,73170.0
2023-07-25 12:10:00,91.23,91.46,91.17,91.46,195140.0,88.6522,88.8757,88.5939,88.8757,195140.0
2023-07-25 12:20:00,91.46,91.47,91.36,91.47,115860.0,88.8757,88.8854,88.7785,88.8854,115860.0
2023-07-25 12:30:00,91.44,91.64,91.41,91.61,141820.0,88.8563,89.0506,88.8271,89.0215,141820.0
2023-07-25 12:40:00,91.58,91.68,91.53,91.59,127320.0,88.9923,89.0895,88.9437,89.002,127320.0
2023-07-25 12:50:00,91.61,91.88,91.61,91.77,120010.0,89.0215,89.2838,89.0215,89.1769,120010.0
2023-07-25 13:00:00,91.77,91.86,91.72,91.74,142560.0,89.1769,89.2644,89.1283,89.1478,142560.0
2023-07-25 13:10:00,91.79,91.84,91.71,91.72,62350.0,89.1964,89.245,89.1186,89.1283,62350.0
2023-07-25 13:20:00,91.74,91.76,91.68,91.68,75630.0,89.1478,89.1672,89.0895,89.0895,75630.0
2023-07-25 13:30:00,91.7,91.91,91.7,91.88,230230.0,89.1089,89.313,89.1089,89.2838,230230.0
2023-07-25 13:40:00,91.85,91.93,91.8,91.92,133410.0,89.2547,89.3324,89.2061,89.3227,133410.0
2023-07-25 13:50:00,91.92,91.94,91.84,91.86,111020.0,89.3227,89.3421,89.245,89.2644,111020.0
2023-07-25 14:00:00,91.85,91.98,91.82,91.93,241450.0,89.2547,89.381,89.2255,89.3324,241450.0
2023-07-25 14:10:00,91.87,92.09,91.87,92.08,283720.0,89.2741,89.4879,89.2741,89.4782,283720.0
2023-07-25 14:20:00,92.07,92.2,92.05,92.16,201390.0,89.4685,89.5948,89.449,89.5559,201390.0
2023-07-25 14:30:00,92.17,92.32,92.11,92.11,241990.0,89.5656,89.7114,89.5073,89.5073,241990.0
2023-07-25 14:40:00,92.08,92.22,92.08,92.13,115680.0,89.4782,89.6142,89.4782,89.5268,115680.0
2023-07-25 14:50:00,92.13,92.24,91.92,91.92,286070.0,89.5268,89.6337,89.3227,89.3227,286070.0
2023-07-25 15:00:00,91.94,92.14,91.88,92.05,150020.0,89.3421,89.5365,89.2838,89.449,150020.0
2023-07-25 15:10:00,92.05,92.07,91.85,91.87,260990.0,89.449,89.4685,89.2547,89.2741,260990.0
2023-07-25 15:20:00,91.86,91.91,91.62,91.66,186320.0,89.2644,89.313,89.0312,89.07,186320.0
2023-07-25 15:30:00,91.66,91.93,91.6,91.83,180980.0,89.07,89.3324,89.0117,89.2352,180980.0
2023-07-25 15:40:00,91.86,91.98,91.76,91.97,243860.0,89.2644,89.381,89.1672,89.3713,243860.0
2023-07-25 15:50:00,91.95,91.96,91.67,91.79,985840.0,89.3518,89.3616,89.0798,89.1964,985840.0
2023-07-26 09:30:00,90.9,91.06,90.17,90.39,565160.0,88.3315,88.487,87.6221,87.8359,565160.0
2023-07-26 09:40:00,90.39,90.66,89.74,89.77,455520.0,87.8359,88.0983,87.2043,87.2334,455520.0
2023-07-26 09:50:00,89.77,90.08,89.67,90.04,371170.0,87.2334,87.5347,87.1363,87.4958,371170.0
2023-07-26 10:00:00,90.03,90.09,89.85,90.01,229650.0,87.4861,87.5444,87.3112,87.4667,229650.0
2023-07-26 10:10:00,90.09,90.37,90.01,90.33,171050.0,87.5444,87.8165,87.4667,87.7776,171050.0
2023-07-26 10:20:00,90.32,90.37,90.09,90.27,80700.0,87.7679,87.8165,87.5444,87.7193,80700.0
2023-07-26 10:30:00,90.27,90.36,90.14,90.14,83660.0,87.7193,87.8068,87.593,87.593,83660.0
2023-07-26 10:40:00,90.17,90.26,89.85,89.85,153160.0,87.6221,87.7096,87.3112,87.3112,153160.0
2023-07-26 10:50:00,89.93,89.94,89.52,89.57,130120.0,87.3889,87.3986,86.9905,87.0391,130120.0
2023-07-26 11:00:00,89.53,89.53,89.06,89.5,300700.0,87.0002,87.0002,86.5435,86.9711,300700.0
2023-07-26 11:10:00,89.5,89.51,89.23,89.43,89490.0,86.9711,86.9808,86.7087,86.9031,89490.0
2023-07-26 11:20:00,89.4,89.43,89.18,89.33,105310.0,86.8739,86.9031,86.6601,86.8059,105310.0
2023-07-26 11:30:00,89.31,89.61,89.28,89.44,88950.0,86.7864,87.078,86.7573,86.9128,88950.0
2023-07-26 11:40:00,89.48,89.54,89.38,89.44,102040.0,86.9516,87.0099,86.8545,86.9128,102040.0
2023-07-26 11:50:00,89.49,89.53,89.36,89.4,52130.0,86.9614,87.0002,86.835,86.8739,52130.0
2023-07-26 12:00:00,89.39,89.55,89.34,89.52,106960.0,86.8642,87.0197,86.8156,86.9905,106960.0
2023-07-26 12:10:00,89.53,89.69,89.48,89.48,166880.0,87.0002,87.1557,86.9516,86.9516,166880.0
2023-07-26 12:20:00,89.48,89.49,89.22,89.22,137490.0,86.9516,86.9614,86.699,86.699,137490.0
2023-07-26 12:30:00,89.21,89.33,89.2,89.23,94300.0,86.6893,86.8059,86.6795,86.7087,94300.0
2023-07-26 12:40:00,89.22,89.24,88.9,88.98,240250.0,86.699,86.7184,86.388,86.4658,240250.0
2023-07-26 12:50:00,89.01,89.05,88.83,89.05,111330.0,86.4949,86.5338,86.32,86.5338,111330.0
2023-07-26 13:00:00,89.04,89.1,89.0,89.1,96610.0,86.5241,86.5824,86.4852,86.5824,96610.0
2023-07-26 13:10:00,89.1,89.16,88.88,88.9,162950.0,86.5824,86.6407,86.3686,86.388,162950.0
2023-07-26 13:20:00,88.94,89.13,88.91,89.13,78600.0,86.4269,86.6115,86.3977,86.6115,78600.0
2023-07-26 13:30:00,89.11,89.16,89.04,89.07,80380.0,86.5921,86.6407,86.5241,86.5532,80380.0
2023-07-26 13:40:00,89.14,89.2,89.08,89.2,43910.0,86.6212,86.6795,86.5629,86.6795,43910.0
2023-07-26 13:50:00,89.22,89.22,89.11,89.2,49020.0,86.699,86.699,86.5921,86.6795,49020.0
2023-07-26 14:00:00,89.12,89.4,89.04,89.36,126210.0,86.6018,86.8739,86.5241,86.835,126210.0
2023-07-26 14:10:00,89.41,89.5,89.27,89.28,179810.0,86.8836,86.9711,86.7476,86.7573,179810.0
2023-07-26 14:20:00,89.28,89.34,89.01,89.13,58410.0,86.7573,86.8156,86.4949,86.6115,58410.0
2023-07-26 14:30:00,89.1,89.8,89.09,89.8,201750.0,86.5824,87.2626,86.5727,87.2626,201750.0
2023-07-26 14:40:00,89.81,90.03,89.54,89.6,299090.0,87.2723,87.4861,87.0099,87.0682,299090.0
2023-07-26 14:50:00,89.54,89.79,89.47,89.47,133780.0,87.0099,87.2529,86.9419,86.9419,133780.0
2023-07-26 15:00:00,89.54,89.64,88.95,89.08,193050.0,87.0099,87.1071,86.4366,86.5629,193050.0
2023-07-26 15:10:00,89.08,89.24,88.77,88.98,353100.0,86.5629,86.7184,86.2617,86.4658,353100.0
2023-07-26 15:20:00,88.97,89.24,88.97,89.1,179190.0,86.456,86.7184,86.456,86.5824,179190.0
2023-07-26 15:30:00,89.1,89.24,88.97,89.18,138240.0,86.5824,86.7184,86.456,86.6601,138240.0
2023-07-26 15:40:00,89.21,89.57,89.2,89.52,287210.0,86.6893,87.0391,86.6795,86.9905,287210.0
2023-07-26 15:50:00,89.49,89.5,89.14,89.34,802820.0,86.9614,86.9711,86.6212,86.8156,802820.0
2023-07-27 09:30:00,90.92,90.99,90.4,90.65,773740.0,88.3509,88.419,87.8456,88.0886,773740.0
2023-07-27 09:40:00,90.64,90.64,90.34,90.58,338630.0,88.0789,88.0789,87.7873,88.0206,338630.0
2023-07-27 09:50:00,90.55,90.61,90.25,90.38,143260.0,87.9914,88.0497,87.6999,87.8262,143260.0
2023-07-27 10:00:00,90.39,90.57,90.19,90.28,254260.0,87.8359,88.0108,87.6416,87.729,254260.0
2023-07-27 10:10:00,90.28,90.3,90.04,90.2,321420.0,87.729,87.7485,87.4958,87.6513,321420.0
2023-07-27 10:20:00,90.14,90.32,89.6,89.6,363410.0,87.593,87.7679,87.0682,87.0682,363410.0
2023-07-27 10:30:00,89.63,90.11,89.63,90.08,231320.0,87.0974,87.5638,87.0974,87.5347,231320.0
2023-07-27 10:40:00,90.07,90.41,90.07,90.28,208020.0,87.525,87.8554,87.525,87.729,208020.0
2023-07-27 10:50:00,90.27,90.27,89.8,89.92,173460.0,87.7193,87.7193,87.2626,87.3792,173460.0
2023-07-27 11:00:00,89.93,90.11,89.86,89.86,127830.0,87.3889,87.5638,87.3209,87.3209,127830.0
2023-07-27 11:10:00,89.87,90.06,89.84,90.03,188280.0,87.3306,87.5152,87.3015,87.4861,188280.0
2023-07-27 11:20:00,90.0,90.2,89.89,90.2,143050.0,87.4569,87.6513,87.3501,87.6513,143050.0
2023-07-27 11:30:00,90.19,90.42,90.19,90.42,194550.0,87.6416,87.8651,87.6416,87.8651,194550.0
2023-07-27 11:40:00,90.42,90.43,90.16,90.2,156540.0,87.8651,87.8748,87.6124,87.6513,156540.0
2023-07-27 11:50:00,90.24,90.42,90.18,90.2,170940.0,87.6902,87.8651,87.6319,87.6513,170940.0
2023-07-27 12:00:00,90.26,90.43,90.2,90.4,134010.0,87.7096,87.8748,87.6513,87.8456,134010.0
2023-07-27 12:10:00,90.39,90.47,90.33,90.4,177150.0,87.8359,87.9137,87.7776,87.8456,177150.0
2023-07-27 12:20:00,90.4,90.58,90.34,90.56,116190.0,87.8456,88.0206,87.7873,88.0011,116190.0
2023-07-27 12:30:00,90.54,90.58,90.35,90.35,120890.0,87.9817,88.0206,87.7971,87.7971,120890.0
2023-07-27 12:40:00,90.38,90.39,90.22,90.35,125750.0,87.8262,87.8359,87.6707,87.7971,125750.0
2023-07-27 12:50:00,90.35,90.35,90.15,90.24,114140.0,87.7971,87.7971,87.6027,87.6902,114140.0
2023-07-27 13:00:00,90.26,90.36,89.85,90.08,111310.0,87.7096,87.8068,87.3112,87.5347,111310.0
2023-07-27 13:10:00,90.09,90.19,89.94,90.06,125820.0,87.5444,87.6416,87.3986,87.5152,125820.0
2023-07-27 13:20:00,89.96,90.01,89.81,89.94,120050.0,87.4181,87.4667,87.2723,87.3986,120050.0
2023-07-27 13:30:00,89.88,89.94,89.74,89.76,175720.0,87.3403,87.3986,87.2043,87.2237,175720.0
2023-07-27 13:40:00,89.76,90.03,89.76,89.84,136710.0,87.2237,87.4861,87.2237,87.3015,136710.0
2023-07-27 13:50:00,89.84,89.92,89.77,89.88,127460.0,87.3015,87.3792,87.2334,87.3403,127460.0
2023-07-27 14:00:00,89.9,89.99,89.63,89.67,87980.0,87.3598,87.4472,87.0974,87.1363,87980.0
2023-07-27 14:10:00,89.68,89.68,89.44,89.62,203000.0,87.146,87.146,86.9128,87.0877,203000.0
2023-07-27 14:20:00,89.62,89.79,89.33,89.33,115230.0,87.0877,87.2529,86.8059,86.8059,115230.0
2023-07-27 14:30:00,89.36,89.42,88.97,89.04,163940.0,86.835,86.8933,86.456,86.5241,163940.0
2023-07-27 14:40:00,89.11,89.31,89.07,89.23,109260.0,86.5921,86.7864,86.5532,86.7087,109260.0
2023-07-27 14:50:00,89.17,89.29,89.0,89.02,203960.0,86.6504,86.767,86.4852,86.5046,203960.0
2023-07-27 15:00:00,88.95,89.08,88.84,88.94,341470.0,86.4366,86.5629,86.3297,86.4269,341470.0
2023-07-27 15:10:00,88.94,89.18,88.91,89.05,594030.0,86.4269,86.6601,86.3977,86.5338,594030.0
2023-07-27 15:20:00,89.05,89.07,88.85,88.89,149080.0,86.5338,86.5532,86.3394,86.3783,149080.0
2023-07-27 15:30:00,88.93,89.09,88.85,88.93,116360.0,86.4172,86.5727,86.3394,86.4172,116360.0
2023-07-27 15:40:00,88.95,88.99,88.6,88.81,250670.0,86.4366,86.4755,86.0965,86.3006,250670.0
2023-07-27 15:50:00,88.91,89.45,88.9,89.35,852120.0,86.3977,86.9225,86.388,86.8253,852120.0
2023-07-28 09:30:00,89.93,90.01,89.5,89.79,466480.0,87.3889,87.4667,86.9711,87.2529,466480.0
2023-07-28 09:40:00,89.73,89.98,89.67,89.75,207460.0,87.1946,87.4375,87.1363,87.214,207460.0
2023-07-28 09:50:00,89.73,89.95,89.6,89.62,241340.0,87.1946,87.4084,87.0682,87.0877,241340.0
2023-07-28 10:00:00,89.67,89.78,89.61,89.68,181960.0,87.1363,87.2432,87.078,87.146,181960.0
2023-07-28 10:10:00,89.69,89.84,89.69,89.76,167490.0,87.1557,87.3015,87.1557,87.2237,167490.0
2023-07-28 10:20:00,89.77,89.77,89.46,89.52,142640.0,87.2334,87.2334,86.9322,86.9905,142640.0
2023-07-28 10:30:00,89.55,89.74,89.52,89.66,116710.0,87.0197,87.2043,86.9905,87.1266,116710.0
2023-07-28 10:40:00,89.66,89.69,89.4,89.63,169860.0,87.1266,87.1557,86.8739,87.0974,169860.0
2023-07-28 10:50:00,89.65,89.73,89.44,89.68,67700.0,87.1168,87.1946,86.9128,87.146,67700.0
2023-07-28 11:00:00,89.67,89.71,89.6,89.62,67210.0,87.1363,87.1751,87.0682,87.0877,67210.0
2023-07-28 11:10:00,89.61,89.95,89.55,89.81,168310.0,87.078,87.4084,87.0197,87.2723,168310.0
2023-07-28 11:20:00,89.78,90.0,89.78,89.93,140710.0,87.2432,87.4569,87.2432,87.3889,140710.0
2023-07-28 11:30:00,89.96,90.03,89.9,89.94,144160.0,87.4181,87.4861,87.3598,87.3986,144160.0
2023-07-28 11:40:00,89.93,90.01,89.77,89.86,213990.0,87.3889,87.4667,87.2334,87.3209,213990.0
2023-07-28 11:50:00,89.88,90.05,89.86,90.02,166270.0,87.3403,87.5055,87.3209,87.4764,166270.0
2023-07-28 12:00:00,90.01,90.05,89.88,90.04,247570.0,87.4667,87.5055,87.3403,87.4958,247570.0
2023-07-28 12:10:00,90.04,90.26,90.04,90.15,151580.0,87.4958,87.7096,87.4958,87.6027,151580.0
2023-07-28 12:20:00,90.19,90.21,90.12,90.16,60990.0,87.6416,87.661,87.5736,87.6124,60990.0
2023-07-28 12:30:00,90.15,90.2,90.06,90.06,94170.0,87.6027,87.6513,87.5152,87.5152,94170.0
2023-07-28 12:40:00,90.09,90.13,90.01,90.03,97480.0,87.5444,87.5833,87.4667,87.4861,97480.0
2023-07-28 12:50:00,90.02,90.1,89.95,90.0,63110.0,87.4764,87.5541,87.4084,87.4569,63110.0
2023-07-28 13:00:00,90.0,90.0,89.87,89.9,56880.0,87.4569,87.4569,87.3306,87.3598,56880.0
2023-07-28 13:10:00,89.89,90.02,89.84,89.92,104090.0,87.3501,87.4764,87.3015,87.3792,104090.0
2023-07-28 13:20:00,89.94,89.96,89.86,89.88,67750.0,87.3986,87.4181,87.3209,87.3403,67750.0
2023-07-28 13:30:00,89.86,89.98,89.75,89.81,108010.0,87.3209,87.4375,87.214,87.2723,108010.0
2023-07-28 13:40:00,89.78,89.78,89.52,89.62,106680.0,87.2432,87.2432,86.9905,87.0877,106680.0
2023-07-28 13:50:00,89.64,89.92,89.64,89.92,105590.0,87.1071,87.3792,87.1071,87.3792,105590.0
2023-07-28 14:00:00,89.87,90.11,89.87,90.05,119860.0,87.3306,87.5638,87.3306,87.5055,119860.0
2023-07-28 14:10:00,90.05,90.1,89.93,89.97,140110.0,87.5055,87.5541,87.3889,87.4278,140110.0
2023-07-28 14:20:00,90.0,90.15,89.99,90.15,84460.0,87.4569,87.6027,87.4472,87.6027,84460.0
2023-07-28 14:30:00,90.15,90.2,89.95,89.98,105360.0,87.6027,87.6513,87.4084,87.4375,105360.0
2023-07-28 14:40:00,89.99,90.21,89.93,90.15,113990.0,87.4472,87.661,87.3889,87.6027,113990.0
2023-07-28 14:50:00,90.18,90.32,90.15,90.15,109330.0,87.6319,87.7679,87.6027,87.6027,109330.0
2023-07-28 15:00:00,90.2,90.3,90.13,90.29,136740.0,87.6513,87.7485,87.5833,87.7388,136740.0
2023-07-28 15:10:00,90.27,90.36,90.24,90.34,198560.0,87.7193,87.8068,87.6902,87.7873,198560.0
2023-07-28 15:20:00,90.33,90.33,90.13,90.13,223050.0,87.7776,87.7776,87.5833,87.5833,223050.0
2023-07-28 15:30:00,90.13,90.36,90.12,90.17,203190.0,87.5833,87.8068,87.5736,87.6221,203190.0
2023-07-28 15:40:00,90.17,90.21,90.03,90.08,292540.0,87.6221,87.661,87.4861,87.5347,292540.0
2023-07-28 15:50:00,90.08,90.25,89.84,89.97,1007020.0,87.5347,87.6999,87.3015,87.4278,1007020.0
2023-07-31 09:30:00,89.75,90.1,89.57,89.84,431010.0,87.214,87.5541,87.0391,87.3015,431010.0
2023-07-31 09:40:00,89.83,89.93,89.47,89.54,221670.0,87.2917,87.3889,86.9419,87.0099,221670.0
2023-07-31 09:50:00,89.52,89.6,89.1,89.28,266290.0,86.9905,87.0682,86.5824,86.7573,266290.0
2023-07-31 10:00:00,89.31,89.69,89.2,89.69,175390.0,86.7864,87.1557,86.6795,87.1557,175390.0
2023-07-31 10:10:00,89.7,89.86,89.62,89.67,181750.0,87.1654,87.3209,87.0877,87.1363,181750.0
2023-07-31 10:20:00,89.76,89.91,89.71,89.85,92820.0,87.2237,87.3695,87.1751,87.3112,92820.0
2023-07-31 10:30:00,89.89,89.9,89.5,89.82,106290.0,87.3501,87.3598,86.9711,87.282,106290.0
2023-07-31 10:40:00,89.82,89.88,89.61,89.78,69680.0,87.282,87.3403,87.078,87.2432,69680.0
2023-07-31 10:50:00,89.84,89.96,89.81,89.82,68280.0,87.3015,87.4181,87.2723,87.282,68280.0
2023-07-31 11:00:00,89.75,89.94,89.75,89.82,53080.0,87.214,87.3986,87.214,87.282,53080.0
2023-07-31 11:10:00,89.77,89.89,89.72,89.82,72110.0,87.2334,87.3501,87.1849,87.282,72110.0
2023-07-31 11:20:00,89.8,89.8,89.57,89.73,55410.0,87.2626,87.2626,87.0391,87.1946,55410.0
2023-07-31 11:30:00,89.77,89.8,89.52,89.72,99340.0,87.2334,87.2626,86.9905,87.1849,99340.0
2023-07-31 11:40:00,89.67,89.81,89.67,89.81,39120.0,87.1363,87.2723,87.1363,87.2723,39120.0
2023-07-31 11:50:00,89.8,89.8,89.65,89.79,67510.0,87.2626,87.2626,87.1168,87.2529,67510.0
2023-07-31 12:00:00,89.81,89.91,89.75,89.84,113710.0,87.2723,87.3695,87.214,87.3015,113710.0
2023-07-31 12:10:00,89.78,89.86,89.71,89.86,70100.0,87.2432,87.3209,87.1751,87.3209,70100.0
2023-07-31 12:20:00,89.9,89.91,89.78,89.91,48460.0,87.3598,87.3695,87.2432,87.3695,48460.0
2023-07-31 12:30:00,89.91,89.91,89.81,89.9,46190.0,87.3695,87.3695,87.2723,87.3598,46190.0
2023-07-31 12:40:00,89.87,89.88,89.79,89.84,54000.0,87.3306,87.3403,87.2529,87.3015,54000.0
2023-07-31 12:50:00,89.83,89.83,89.6,89.6,47510.0,87.2917,87.2917,87.0682,87.0682,47510.0
2023-07-31 13:00:00,89.6,89.7,89.47,89.69,78000.0,87.0682,87.1654,86.9419,87.1557,78000.0
2023-07-31 13:10:00,89.7,89.75,89.54,89.56,106200.0,87.1654,87.214,87.0099,87.0294,106200.0
2023-07-31 13:20:00,89.54,89.64,89.44,89.52,68060.0,87.0099,87.1071,86.9128,86.9905,68060.0
2023-07-31 13:30:00,89.52,89.77,89.52,89.75,82390.0,86.9905,87.2334,86.9905,87.214,82390.0
2023-07-31 13:40:00,89.78,89.78,89.64,89.69,45440.0,87.2432,87.2432,87.1071,87.1557,45440.0
2023-07-31 13:50:00,89.69,89.69,89.55,89.56,55640.0,87.1557,87.1557,87.0197,87.0294,55640.0
2023-07-31 14:00:00,89.56,89.67,89.53,89.53,70590.0,87.0294,87.1363,87.0002,87.0002,70590.0
2023-07-31 14:10:00,89.49,89.54,89.44,89.48,76210.0,86.9614,87.0099,86.9128,86.9516,76210.0
2023-07-31 14:20:00,89.47,89.47,89.32,89.44,142080.0,86.9419,86.9419,86.7962,86.9128,142080.0
2023-07-31 14:30:00,89.44,89.58,89.4,89.43,86260.0,86.9128,87.0488,86.8739,86.9031,86260.0
2023-07-31 14:40:00,89.46,89.51,89.36,89.46,69660.0,86.9322,86.9808,86.835,86.9322,69660.0
2023-07-31 14:50:00,89.47,89.65,89.43,89.6,112730.0,86.9419,87.1168,86.9031,87.0682,112730.0
2023-07-31 15:00:00,89.6,89.6,89.43,89.43,72120.0,87.0682,87.0682,86.9031,86.9031,72120.0
2023-07-31 15:10:00,89.4,89.44,89.34,89.43,125620.0,86.8739,86.9128,86.8156,86.9031,125620.0
2023-07-31 15:20:00,89.41,89.53,89.39,89.46,111880.0,86.8836,87.0002,86.8642,86.9322,111880.0
2023-07-31 15:30:00,89.49,89.51,89.29,89.33,192480.0,86.9614,86.9808,86.767,86.8059,192480.0
2023-07-31 15:40:00,89.36,89.45,89.31,89.35,177020.0,86.835,86.9225,86.7864,86.8253,177020.0
2023-07-31 15:50:00,89.38,89.95,89.38,89.95,931550.0,86.8545,87.4084,86.8545,87.4084,931550.0
2023-08-01 09:30:00,89.9,91.26,89.77,91.24,779580.0,87.3598,88.6813,87.2334,88.6619,779580.0
2023-08-01 09:40:00,91.18,91.2,90.79,90.88,357450.0,88.6036,88.623,88.2246,88.3121,357450.0
2023-08-01 09:50:00,90.88,91.0,90.46,90.5,224520.0,88.3121,88.4287,87.9039,87.9428,224520.0
2023-08-01 10:00:00,90.55,90.89,90.38,90.8,127540.0,87.9914,88.3218,87.8262,88.2343,127540.0
2023-08-01 10:10:00,90.83,90.89,90.38,90.43,247120.0,88.2635,88.3218,87.8262,87.8748,247120.0
2023-08-01 10:20:00,90.36,90.9,90.36,90.76,261700.0,87.8068,88.3315,87.8068,88.1955,261700.0
2023-08-01 10:30:00,90.82,91.15,90.82,91.07,156330.0,88.2538,88.5744,88.2538,88.4967,156330.0
2023-08-01 10:40:00,91.12,91.28,90.99,91.28,228420.0,88.5453,88.7008,88.419,88.7008,228420.0
2023-08-01 10:50:00,91.24,91.31,90.81,90.95,222240.0,88.6619,88.7299,88.2441,88.3801,222240.0
2023-08-01 11:00:00,90.96,91.1,90.78,91.05,133340.0,88.3898,88.5259,88.2149,88.4773,133340.0
2023-08-01 11:10:00,91.05,91.06,90.91,91.03,62640.0,88.4773,88.487,88.3412,88.4578,62640.0
2023-08-01 11:20:00,90.98,91.05,90.87,91.02,131110.0,88.4093,88.4773,88.3024,88.4481,131110.0
2023-08-01 11:30:00,91.05,91.09,90.9,91.06,59990.0,88.4773,88.5161,88.3315,88.487,59990.0
2023-08-01 11:40:00,91.08,91.08,90.86,90.92,71810.0,88.5064,88.5064,88.2926,88.3509,71810.0
2023-08-01 11:50:00,90.9,91.08,90.9,91.06,104840.0,88.3315,88.5064,88.3315,88.487,104840.0
2023-08-01 12:00:00,91.03,91.16,90.95,91.0,135770.0,88.4578,88.5842,88.3801,88.4287,135770.0
2023-08-01 12:10:00,91.0,91.11,90.9,90.9,34590.0,88.4287,88.5356,88.3315,88.3315,34590.0
2023-08-01 12:20:00,90.89,90.92,90.64,90.69,64470.0,88.3218,88.3509,88.0789,88.1274,64470.0
2023-08-01 12:30:00,90.7,90.9,90.5,90.73,59010.0,88.1372,88.3315,87.9428,88.1663,59010.0
2023-08-01 12:40:00,90.76,90.89,90.7,90.86,170500.0,88.1955,88.3218,88.1372,88.2926,170500.0
2023-08-01 12:50:00,90.86,91.1,90.8,91.09,72980.0,88.2926,88.5259,88.2343,88.5161,72980.0
2023-08-01 13:00:00,91.11,91.28,91.03,91.19,127340.0,88.5356,88.7008,88.4578,88.6133,127340.0
2023-08-01 13:10:00,91.2,91.21,90.91,90.96,87360.0,88.623,88.6328,88.3412,88.3898,87360.0
2023-08-01 13:20:00,90.95,91.1,90.95,90.97,104690.0,88.3801,88.5259,88.3801,88.3995,104690.0
2023-08-01 13:30:00,91.03,91.13,90.88,91.1,84450.0,88.4578,88.555,88.3121,88.5259,84450.0
2023-08-01 13:40:00,91.1,91.31,91.1,91.27,110690.0,88.5259,88.7299,88.5259,88.6911,110690.0
2023-08-01 13:50:00,91.28,91.54,91.28,91.5,316110.0,88.7008,88.9534,88.7008,88.9146,316110.0
2023-08-01 14:00:00,91.51,91.68,91.48,91.68,168670.0,88.9243,89.0895,88.8951,89.0895,168670.0
2023-08-01 14:10:00,91.65,91.7,91.53,91.7,86280.0,89.0603,89.1089,88.9437,89.1089,86280.0
2023-08-01 14:20:00,91.69,91.8,91.65,91.75,201870.0,89.0992,89.2061,89.0603,89.1575,201870.0
2023-08-01 14:30:00,91.77,91.8,91.66,91.8,258380.0,89.1769,89.2061,89.07,89.2061,258380.0
2023-08-01 14:40:00,91.8,91.98,91.77,91.96,276260.0,89.2061,89.381,89.1769,89.3616,276260.0
2023-08-01 14:50:00,91.96,92.02,91.88,91.96,410600.0,89.3616,89.4199,89.2838,89.3616,410600.0
2023-08-01 15:00:00,91.98,92.01,91.8,91.9,179170.0,89.381,89.4101,89.2061,89.3033,179170.0
2023-08-01 15:10:00,91.86,91.98,91.74,91.92,234640.0,89.2644,89.381,89.1478,89.3227,234640.0
2023-08-01 15:20:00,91.94,91.97,91.86,91.97,114130.0,89.3421,89.3713,89.2644,89.3713,114130.0
2023-08-01 15:30:00,91.98,92.05,91.79,91.8,222540.0,89.381,89.449,89.1964,89.2061,222540.0
2023-08-01 15:40:00,91.79,91.88,91.74,91.86,266330.0,89.1964,89.2838,89.1478,89.2644,266330.0
2023-08-01 15:50:00,91.86,92.06,91.58,92.02,1458890.0,89.2644,89.4587,88.9923,89.4199,1458890.0
2023-08-02 09:30:00,91.23,91.3,90.63,90.84,466640.0,88.6522,88.7202,88.0691,88.2732,466640.0
2023-08-02 09:40:00,90.85,91.12,90.68,90.75,359370.0,88.2829,88.5453,88.1177,88.1858,359370.0
2023-08-02 09:50:00,90.75,90.76,90.37,90.75,370160.0,88.1858,88.1955,87.8165,88.1858,370160.0
2023-08-02 10:00:00,90.79,90.89,90.44,90.5,349420.0,88.2246,88.3218,87.8845,87.9428,349420.0
2023-08-02 10:10:00,90.47,90.56,90.28,90.29,450130.0,87.9137,88.0011,87.729,87.7388,450130.0
2023-08-02 10:20:00,90.32,90.75,90.22,90.7,670280.0,87.7679,88.1858,87.6707,88.1372,670280.0
2023-08-02 10:30:00,90.67,90.79,90.58,90.7,346180.0,88.108,88.2246,88.0206,88.1372,346180.0
2023-08-02 10:40:00,90.68,90.73,90.44,90.47,116710.0,88.1177,88.1663,87.8845,87.9137,116710.0
2023-08-02 10:50:00,90.47,90.61,90.22,90.28,178600.0,87.9137,88.0497,87.6707,87.729,178600.0
2023-08-02 11:00:00,90.27,90.41,90.24,90.39,239570.0,87.7193,87.8554,87.6902,87.8359,239570.0
2023-08-02 11:10:00,90.37,90.41,90.16,90.27,235670.0,87.8165,87.8554,87.6124,87.7193,235670.0
2023-08-02 11:20:00,90.27,90.27,89.9,90.02,315830.0,87.7193,87.7193,87.3598,87.4764,315830.0
2023-08-02 11:30:00,90.01,90.1,89.8,90.02,261140.0,87.4667,87.5541,87.2626,87.4764,261140.0
2023-08-02 11:40:00,90.04,90.04,89.56,89.57,337620.0,87.4958,87.4958,87.0294,87.0391,337620.0
2023-08-02 11:50:00,89.54,89.71,89.47,89.5,285770.0,87.0099,87.1751,86.9419,86.9711,285770.0
2023-08-02 12:00:00,89.49,89.62,89.36,89.53,252990.0,86.9614,87.0877,86.835,87.0002,252990.0
2023-08-02 12:10:00,89.54,89.67,89.36,89.67,167100.0,87.0099,87.1363,86.835,87.1363,167100.0
2023-08-02 12:20:00,89.69,89.69,89.43,89.5,118060.0,87.1557,87.1557,86.9031,86.9711,118060.0
2023-08-02 12:30:00,89.51,89.77,89.44,89.72,141380.0,86.9808,87.2334,86.9128,87.1849,141380.0
2023-08-02 12:40:00,89.73,89.89,89.6,89.84,234370.0,87.1946,87.3501,87.0682,87.3015,234370.0
2023-08-02 12:50:00,89.87,89.89,89.64,89.79,109790.0,87.3306,87.3501,87.1071,87.2529,109790.0
2023-08-02 13:00:00,89.78,89.87,89.7,89.87,195290.0,87.2432,87.3306,87.1654,87.3306,195290.0
2023-08-02 13:10:00,89.91,90.18,89.91,89.98,242820.0,87.3695,87.6319,87.3695,87.4375,242820.0
2023-08-02 13:20:00,89.95,90.09,89.84,89.97,242000.0,87.4084,87.5444,87.3015,87.4278,242000.0
2023-08-02 13:30:00,89.93,90.05,89.88,90.0,75690.0,87.3889,87.5055,87.3403,87.4569,75690.0
2023-08-02 13:40:00,90.0,90.0,89.74,89.75,73290.0,87.4569,87.4569,87.2043,87.214,73290.0
2023-08-02 13:50:00,89.7,89.8,89.59,89.64,67630.0,87.1654,87.2626,87.0585,87.1071,67630.0
2023-08-02 14:00:00,89.64,89.72,89.57,89.64,142990.0,87.1071,87.1849,87.0391,87.1071,142990.0
2023-08-02 14:10:00,89.62,89.84,89.53,89.84,172460.0,87.0877,87.3015,87.0002,87.3015,172460.0
2023-08-02 14:20:00,89.92,89.93,89.76,89.91,111710.0,87.3792,87.3889,87.2237,87.3695,111710.0
2023-08-02 14:30:00,89.92,89.97,89.81,89.82,165780.0,87.3792,87.4278,87.2723,87.282,165780.0
2023-08-02 14:40:00,89.83,89.91,89.73,89.86,146540.0,87.2917,87.3695,87.1946,87.3209,146540.0
2023-08-02 14:50:00,89.9,89.9,89.73,89.78,149260.0,87.3598,87.3598,87.1946,87.2432,149260.0
2023-08-02 15:00:00,89.78,89.94,89.55,89.57,174800.0,87.2432,87.3986,87.0197,87.0391,174800.0
2023-08-02 15:10:00,89.53,89.6,89.45,89.54,268320.0,87.0002,87.0682,86.9225,87.0099,268320.0
2023-08-02 15:20:00,89.51,89.62,89.34,89.45,282010.0,86.9808,87.0877,86.8156,86.9225,282010.0
2023-08-02 15:30:00,89.43,89.57,89.34,89.42,313860.0,86.9031,87.0391,86.8156,86.8933,313860.0
2023-08-02 15:40:00,89.43,89.61,89.3,89.58,441780.0,86.9031,87.078,86.7767,87.0488,441780.0
2023-08-02 15:50:00,89.55,89.58,89.03,89.22,1933020.0,87.0197,87.0488,86.5144,86.699,1933020.0
2023-08-03 09:30:00,88.66,89.13,88.11,89.06,513090.0,86.1548,86.6115,85.6203,86.5435,513090.0
2023-08-03 09:40:00,89.02,89.39,88.78,89.35,177080.0,86.5046,86.8642,86.2714,86.8253,177080.0
2023-08-03 09:50:00,89.37,89.47,89.16,89.18,191780.0,86.8447,86.9419,86.6407,86.6601,191780.0
2023-08-03 10:00:00,89.2,89.36,88.96,88.96,166700.0,86.6795,86.835,86.4463,86.4463,166700.0
2023-08-03 10:10:00,88.96,89.11,88.87,88.93,197430.0,86.4463,86.5921,86.3589,86.4172,197430.0
2023-08-03 10:20:00,88.98,88.99,88.56,88.6,134020.0,86.4658,86.4755,86.0576,86.0965,134020.0
2023-08-03 10:30:00,88.6,89.17,88.59,88.87,205840.0,86.0965,86.6504,86.0868,86.3589,205840.0
2023-08-03 10:40:00,88.88,88.94,88.76,88.87,129230.0,86.3686,86.4269,86.252,86.3589,129230.0
2023-08-03 10:50:00,88.91,88.94,88.65,88.93,116150.0,86.3977,86.4269,86.1451,86.4172,116150.0
2023-08-03 11:00:00,88.95,89.01,88.7,88.85,312020.0,86.4366,86.4949,86.1937,86.3394,312020.0
2023-08-03 11:10:00,88.89,89.34,88.89,89.21,385010.0,86.3783,86.8156,86.3783,86.6893,385010.0
2023-08-03 11:20:00,89.21,89.21,89.01,89.08,94350.0,86.6893,86.6893,86.4949,86.5629,94350.0
2023-08-03 11:30:00,89.09,89.21,89.0,89.16,159370.0,86.5727,86.6893,86.4852,86.6407,159370.0
2023-08-03 11:40:00,89.07,89.14,88.96,89.05,74850.0,86.5532,86.6212,86.4463,86.5338,74850.0
2023-08-03 11:50:00,89.1,89.22,88.94,89.01,82210.0,86.5824,86.699,86.4269,86.4949,82210.0
2023-08-03 12:00:00,88.95,89.09,88.88,89.09,82160.0,86.4366,86.5727,86.3686,86.5727,82160.0
2023-08-03 12:10:00,89.15,89.18,88.98,89.12,114200.0,86.631,86.6601,86.4658,86.6018,114200.0
2023-08-03 12:20:00,89.12,89.27,89.1,89.26,40850.0,86.6018,86.7476,86.5824,86.7379,40850.0
2023-08-03 12:30:00,89.29,89.34,89.18,89.27,53700.0,86.767,86.8156,86.6601,86.7476,53700.0
2023-08-03 12:40:00,89.25,89.5,89.25,89.5,210020.0,86.7281,86.9711,86.7281,86.9711,210020.0
2023-08-03 12:50:00,89.5,89.53,89.35,89.37,60560.0,86.9711,87.0002,86.8253,86.8447,60560.0
2023-08-03 13:00:00,89.37,89.37,89.21,89.27,104460.0,86.8447,86.8447,86.6893,86.7476,104460.0
2023-08-03 13:10:00,89.24,89.27,89.07,89.13,208480.0,86.7184,86.7476,86.5532,86.6115,208480.0
2023-08-03 13:20:00,89.13,89.18,89.03,89.11,144220.0,86.6115,86.6601,86.5144,86.5921,144220.0
2023-08-03 13:30:00,89.08,89.13,88.67,88.8,271920.0,86.5629,86.6115,86.1645,86.2909,271920.0
2023-08-03 13:40:00,88.85,88.87,88.72,88.84,95630.0,86.3394,86.3589,86.2131,86.3297,95630.0
2023-08-03 13:50:00,88.81,88.98,88.7,88.7,157270.0,86.3006,86.4658,86.1937,86.1937,157270.0
2023-08-03 14:00:00,88.7,88.83,88.64,88.71,104110.0,86.1937,86.32,86.1354,86.2034,104110.0
2023-08-03 14:10:00,88.72,88.94,88.69,88.93,77510.0,86.2131,86.4269,86.184,86.4172,77510.0
2023-08-03 14:20:00,88.96,88.97,88.85,88.89,57740.0,86.4463,86.456,86.3394,86.3783,57740.0
2023-08-03 14:30:00,88.9,88.97,88.79,88.88,103790.0,86.388,86.456,86.2811,86.3686,103790.0
2023-08-03 14:40:00,88.9,89.01,88.86,88.86,53410.0,86.388,86.4949,86.3492,86.3492,53410.0
2023-08-03 14:50:00,88.89,89.0,88.89,88.93,102630.0,86.3783,86.4852,86.3783,86.4172,102630.0
2023-08-03 15:00:00,88.93,88.94,88.74,88.79,104510.0,86.4172,86.4269,86.2325,86.2811,104510.0
2023-08-03 15:10:00,88.8,88.8,88.54,88.65,135730.0,86.2909,86.2909,86.0382,86.1451,135730.0
2023-08-03 15:20:00,88.66,88.7,88.61,88.61,143430.0,86.1548,86.1937,86.1062,86.1062,143430.0
2023-08-03 15:30:00,88.64,88.77,88.53,88.53,220490.0,86.1354,86.2617,86.0285,86.0285,220490.0
2023-08-03 15:40:00,88.56,88.58,88.48,88.56,231880.0,86.0576,86.0771,85.9799,86.0576,231880.0
2023-08-03 15:50:00,88.59,88.72,88.41,88.48,1346720.0,86.0868,86.2131,85.9119,85.9799,1346720.0
2023-08-04 09:30:00,88.41,89.14,88.34,88.75,541960.0,85.9119,86.6212,85.8438,86.2423,541960.0
2023-08-04 09:40:00,88.79,88.79,88.22,88.27,278370.0,86.2811,86.2811,85.7272,85.7758,278370.0
2023-08-04 09:50:00,88.32,88.35,87.71,87.8,415770.0,85.8244,85.8536,85.2317,85.3191,415770.0
2023-08-04 10:00:00,87.82,87.82,87.34,87.53,437040.0,85.3385,85.3385,84.8721,85.0567,437040.0
2023-08-04 10:10:00,87.53,87.95,87.5,87.9,306430.0,85.0567,85.4649,85.0276,85.4163,306430.0
2023-08-04 10:20:00,87.91,87.96,87.7,87.89,174440.0,85.426,85.4746,85.2219,85.4066,174440.0
2023-08-04 10:30:00,87.93,88.09,87.84,88.05,223260.0,85.4454,85.6009,85.358,85.562,223260.0
2023-08-04 10:40:00,88.06,88.13,87.94,88.05,142850.0,85.5718,85.6398,85.4552,85.562,142850.0
2023-08-04 10:50:00,88.07,88.24,87.96,88.18,125490.0,85.5815,85.7467,85.4746,85.6884,125490.0
2023-08-04 11:00:00,88.19,88.35,88.19,88.31,168480.0,85.6981,85.8536,85.6981,85.8147,168480.0
2023-08-04 11:10:00,88.3,88.35,88.2,88.3,260010.0,85.805,85.8536,85.7078,85.805,260010.0
2023-08-04 11:20:00,88.32,88.42,88.09,88.41,187990.0,85.8244,85.9216,85.6009,85.9119,187990.0
2023-08-04 11:30:00,88.35,88.64,88.33,88.55,311480.0,85.8536,86.1354,85.8341,86.0479,311480.0
2023-08-04 11:40:00,88.55,88.99,88.52,88.9,363700.0,86.0479,86.4755,86.0188,86.388,363700.0
2023-08-04 11:50:00,88.9,89.03,88.83,88.86,169660.0,86.388,86.5144,86.32,86.3492,169660.0
2023-08-04 12:00:00,88.88,88.98,88.82,88.9,82290.0,86.3686,86.4658,86.3103,86.388,82290.0
2023-08-04 12:10:00,88.92,89.17,88.92,89.05,158280.0,86.4075,86.6504,86.4075,86.5338,158280.0
2023-08-04 12:20:00,89.05,89.2,88.92,89.18,133750.0,86.5338,86.6795,86.4075,86.6601,133750.0
2023-08-04 12:30:00,89.2,89.23,89.13,89.18,72610.0,86.6795,86.7087,86.6115,86.6601,72610.0
2023-08-04 12:40:00,89.2,89.36,89.19,89.24,121940.0,86.6795,86.835,86.6698,86.7184,121940.0
2023-08-04 12:50:00,89.23,89.36,89.16,89.19,76400.0,86.7087,86.835,86.6407,86.6698,76400.0
2023-08-04 13:00:00,89.23,89.26,88.98,89.07,102580.0,86.7087,86.7379,86.4658,86.5532,102580.0
2023-08-04 13:10:00,89.07,89.12,89.02,89.08,80670.0,86.5532,86.6018,86.5046,86.5629,80670.0
2023-08-04 13:20:00,89.04,89.04,88.79,88.98,117470.0,86.5241,86.5241,86.2811,86.4658,117470.0
2023-08-04 13:30:00,88.95,89.03,88.9,88.96,56220.0,86.4366,86.5144,86.388,86.4463,56220.0
2023-08-04 13:40:00,88.92,89.22,88.88,89.2,96130.0,86.4075,86.699,86.3686,86.6795,96130.0
2023-08-04 13:50:00,89.18,89.21,88.86,88.86,159470.0,86.6601,86.6893,86.3492,86.3492,159470.0
2023-08-04 14:00:00,88.9,88.9,88.51,88.72,150300.0,86.388,86.388,86.009,86.2131,150300.0
2023-08-04 14:10:00,88.68,88.85,88.51,88.54,121250.0,86.1742,86.3394,86.009,86.0382,121250.0
2023-08-04 14:20:00,88.55,88.64,88.41,88.54,169810.0,86.0479,86.1354,85.9119,86.0382,169810.0
2023-08-04 14:30:00,88.58,88.6,88.21,88.28,101170.0,86.0771,86.0965,85.7175,85.7855,101170.0
2023-08-04 14:40:00,88.26,88.44,88.24,88.44,95660.0,85.7661,85.941,85.7467,85.941,95660.0
2023-08-04 14:50:00,88.42,88.57,88.18,88.18,212840.0,85.9216,86.0674,85.6884,85.6884,212840.0
2023-08-04 15:00:00,88.21,88.32,88.1,88.1,258500.0,85.7175,85.8244,85.6106,85.6106,258500.0
2023-08-04 15:10:00,88.15,88.34,88.11,88.16,186120.0,85.6592,85.8438,85.6203,85.6689,186120.0
2023-08-04 15:20:00,88.18,88.25,88.03,88.08,178040.0,85.6884,85.7564,85.5426,85.5912,178040.0
2023-08-04 15:30:00,88.08,88.14,87.89,87.89,276200.0,85.5912,85.6495,85.4066,85.4066,276200.0
2023-08-04 15:40:00,87.91,87.97,87.8,87.82,397080.0,85.426,85.4843,85.3191,85.3385,397080.0
2023-08-04 15:50:00,87.8,88.19,87.75,88.18,760210.0,85.3191,85.6981,85.2705,85.6884,760210.0
2023-08-07 09:30:00,88.75,89.2,88.69,89.0,340630.0,86.2423,86.6795,86.184,86.4852,340630.0
2023-08-07 09:40:00,89.02,89.05,88.75,88.8,86100.0,86.5046,86.5338,86.2423,86.2909,86100.0
2023-08-07 09:50:00,88.88,89.34,88.88,88.98,276820.0,86.3686,86.8156,86.3686,86.4658,276820.0
2023-08-07 10:00:00,89.04,89.05,88.76,88.99,147310.0,86.5241,86.5338,86.252,86.4755,147310.0
2023-08-07 10:10:00,89.01,89.09,88.78,89.01,180710.0,86.4949,86.5727,86.2714,86.4949,180710.0
2023-08-07 10:20:00,89.02,89.19,88.9,89.19,98370.0,86.5046,86.6698,86.388,86.6698,98370.0
2023-08-07 10:30:00,89.14,89.16,88.89,89.16,74450.0,86.6212,86.6407,86.3783,86.6407,74450.0
2023-08-07 10:40:00,89.09,89.25,89.08,89.2,146570.0,86.5727,86.7281,86.5629,86.6795,146570.0
2023-08-07 10:50:00,89.17,89.21,88.89,88.95,121200.0,86.6504,86.6893,86.3783,86.4366,121200.0
2023-08-07 11:00:00,88.94,88.95,88.62,88.71,83250.0,86.4269,86.4366,86.1159,86.2034,83250.0
2023-08-07 11:10:00,88.69,88.9,88.53,88.59,134540.0,86.184,86.388,86.0285,86.0868,134540.0
2023-08-07 11:20:00,88.55,88.77,88.54,88.69,67600.0,86.0479,86.2617,86.0382,86.184,67600.0
2023-08-07 11:30:00,88.74,88.8,88.6,88.8,95580.0,86.2325,86.2909,86.0965,86.2909,95580.0
2023-08-07 11:40:00,88.79,88.86,88.73,88.84,65190.0,86.2811,86.3492,86.2228,86.3297,65190.0
2023-08-07 11:50:00,88.82,89.23,88.81,89.16,176830.0,86.3103,86.7087,86.3006,86.6407,176830.0
2023-08-07 12:00:00,89.22,89.22,89.1,89.12,49220.0,86.699,86.699,86.5824,86.6018,49220.0
2023-08-07 12:10:00,89.14,89.23,89.02,89.12,83190.0,86.6212,86.7087,86.5046,86.6018,83190.0
2023-08-07 12:20:00,89.09,89.2,89.0,89.11,64020.0,86.5727,86.6795,86.4852,86.5921,64020.0
2023-08-07 12:30:00,89.13,89.13,88.93,88.95,42920.0,86.6115,86.6115,86.4172,86.4366,42920.0
2023-08-07 12:40:00,88.92,88.99,88.86,88.95,69440.0,86.4075,86.4755,86.3492,86.4366,69440.0
2023-08-07 12:50:00,88.98,89.05,88.93,89.05,53740.0,86.4658,86.5338,86.4172,86.5338,53740.0
2023-08-07 13:00:00,89.1,89.1,89.0,89.01,22400.0,86.5824,86.5824,86.4852,86.4949,22400.0
2023-08-07 13:10:00,89.01,89.08,88.97,89.07,30980.0,86.4949,86.5629,86.456,86.5532,30980.0
2023-08-07 13:20:00,89.06,89.13,89.04,89.09,22870.0,86.5435,86.6115,86.5241,86.5727,22870.0
2023-08-07 13:30:00,89.12,89.27,89.09,89.19,39780.0,86.6018,86.7476,86.5727,86.6698,39780.0
2023-08-07 13:40:00,89.2,89.29,89.06,89.23,67300.0,86.6795,86.767,86.5435,86.7087,67300.0
2023-08-07 13:50:00,89.21,89.31,89.14,89.31,76420.0,86.6893,86.7864,86.6212,86.7864,76420.0
2023-08-07 14:00:00,89.3,89.55,89.3,89.39,168730.0,86.7767,87.0197,86.7767,86.8642,168730.0
2023-08-07 14:10:00,89.39,89.42,89.29,89.41,75800.0,86.8642,86.8933,86.767,86.8836,75800.0
2023-08-07 14:20:00,89.42,89.44,89.23,89.24,81390.0,86.8933,86.9128,86.7087,86.7184,81390.0
2023-08-07 14:30:00,89.26,89.49,89.26,89.42,49690.0,86.7379,86.9614,86.7379,86.8933,49690.0
2023-08-07 14:40:00,89.42,89.51,89.4,89.48,64810.0,86.8933,86.9808,86.8739,86.9516,64810.0
2023-08-07 14:50:00,89.52,89.55,89.41,89.46,88790.0,86.9905,87.0197,86.8836,86.9322,88790.0
2023-08-07 15:00:00,89.51,89.65,89.49,89.56,130300.0,86.9808,87.1168,86.9614,87.0294,130300.0
2023-08-07 15:10:00,89.56,89.59,89.49,89.54,67890.0,87.0294,87.0585,86.9614,87.0099,67890.0
2023-08-07 15:20:00,89.5,89.58,89.46,89.46,102150.0,86.9711,87.0488,86.9322,86.9322,102150.0
2023-08-07 15:30:00,89.44,89.5,89.38,89.45,116360.0,86.9128,86.9711,86.8545,86.9225,116360.0
2023-08-07 15:40:00,89.44,89.63,89.43,89.63,177720.0,86.9128,87.0974,86.9031,87.0974,177720.0
2023-08-07 15:50:00,89.61,89.74,89.54,89.73,505210.0,87.078,87.2043,87.0099,87.1946,505210.0
2023-08-08 09:30:00,89.01,89.06,88.17,88.4,466020.0,86.4949,86.5435,85.6787,85.9022,466020.0
2023-08-08 09:40:00,88.32,88.46,87.79,87.79,156840.0,85.8244,85.9605,85.3094,85.3094,156840.0
2023-08-08 09:50:00,87.84,88.03,87.81,87.86,102370.0,85.358,85.5426,85.3288,85.3774,102370.0
2023-08-08 10:00:00,87.93,88.1,87.74,87.96,206900.0,85.4454,85.6106,85.2608,85.4746,206900.0
2023-08-08 10:10:00,87.91,87.94,87.72,87.83,138880.0,85.426,85.4552,85.2414,85.3483,138880.0
2023-08-08 10:20:00,87.8,87.98,87.65,87.98,109350.0,85.3191,85.494,85.1733,85.494,109350.0
2023-08-08 10:30:00,87.9,87.95,87.63,87.84,101270.0,85.4163,85.4649,85.1539,85.358,101270.0
2023-08-08 10:40:00,87.89,87.94,87.77,87.78,58190.0,85.4066,85.4552,85.29,85.2997,58190.0
2023-08-08 10:50:00,87.77,87.79,87.42,87.45,120520.0,85.29,85.3094,84.9498,84.979,120520.0
2023-08-08 11:00:00,87.42,87.52,87.34,87.43,79210.0,84.9498,85.047,84.8721,84.9596,79210.0
2023-08-08 11:10:00,87.43,87.56,87.39,87.47,59330.0,84.9596,85.0859,84.9207,84.9984,59330.0
2023-08-08 11:20:00,87.52,87.78,87.39,87.76,145050.0,85.047,85.2997,84.9207,85.2802,145050.0
2023-08-08 11:30:00,87.75,88.14,87.74,87.99,151570.0,85.2705,85.6495,85.2608,85.5037,151570.0
2023-08-08 11:40:00,88.0,88.0,87.72,87.75,136400.0,85.5135,85.5135,85.2414,85.2705,136400.0
2023-08-08 11:50:00,87.74,87.87,87.73,87.79,77890.0,85.2608,85.3871,85.2511,85.3094,77890.0
2023-08-08 12:00:00,87.79,87.98,87.76,87.92,85040.0,85.3094,85.494,85.2802,85.4357,85040.0
2023-08-08 12:10:00,87.95,88.03,87.91,87.99,53500.0,85.4649,85.5426,85.426,85.5037,53500.0
2023-08-08 12:20:00,87.84,87.91,87.83,87.86,34240.0,85.358,85.426,85.3483,85.3774,34240.0
2023-08-08 12:30:00,87.92,88.13,87.92,87.97,83080.0,85.4357,85.6398,85.4357,85.4843,83080.0
2023-08-08 12:40:00,87.95,87.98,87.8,87.92,64620.0,85.4649,85.494,85.3191,85.4357,64620.0
2023-08-08 12:50:00,87.92,87.94,87.85,87.94,73500.0,85.4357,85.4552,85.3677,85.4552,73500.0
2023-08-08 13:00:00,87.91,88.07,87.86,87.86,73690.0,85.426,85.5815,85.3774,85.3774,73690.0
2023-08-08 13:10:00,87.85,88.12,87.83,88.02,60180.0,85.3677,85.6301,85.3483,85.5329,60180.0
2023-08-08 13:20:00,88.03,88.12,87.95,88.02,84130.0,85.5426,85.6301,85.4649,85.5329,84130.0
2023-08-08 13:30:00,88.08,88.28,88.0,88.13,63780.0,85.5912,85.7855,85.5135,85.6398,63780.0
2023-08-08 13:40:00,88.2,88.2,88.08,88.1,19090.0,85.7078,85.7078,85.5912,85.6106,19090.0
2023-08-08 13:50:00,88.09,88.29,88.09,88.27,42020.0,85.6009,85.7953,85.6009,85.7758,42020.0
2023-08-08 14:00:00,88.2,88.3,88.15,88.18,40200.0,85.7078,85.805,85.6592,85.6884,40200.0
2023-08-08 14:10:00,88.22,88.41,88.17,88.39,114700.0,85.7272,85.9119,85.6787,85.8924,114700.0
2023-08-08 14:20:00,88.36,88.39,88.25,88.28,62960.0,85.8633,85.8924,85.7564,85.7855,62960.0
2023-08-08 14:30:00,88.29,88.3,88.22,88.27,27630.0,85.7953,85.805,85.7272,85.7758,27630.0
2023-08-08 14:40:00,88.26,88.27,88.17,88.23,48150.0,85.7661,85.7758,85.6787,85.737,48150.0
2023-08-08 14:50:00,88.28,88.41,88.25,88.32,62590.0,85.7855,85.9119,85.7564,85.8244,62590.0
2023-08-08 15:00:00,88.34,88.42,88.27,88.28,77500.0,85.8438,85.9216,85.7758,85.7855,77500.0
2023-08-08 15:10:00,88.29,88.41,88.28,88.3,128710.0,85.7953,85.9119,85.7855,85.805,128710.0
2023-08-08 15:20:00,88.29,88.36,88.21,88.23,126390.0,85.7953,85.8633,85.7175,85.737,126390.0
2023-08-08 15:30:00,88.25,88.25,88.06,88.17,122440.0,85.7564,85.7564,85.5718,85.6787,122440.0
2023-08-08 15:40:00,88.18,88.42,88.18,88.3,204260.0,85.6884,85.9216,85.6884,85.805,204260.0
2023-08-08 15:50:00,88.36,88.4,88.14,88.3,757590.0,85.8633,85.9022,85.6495,85.805,757590.0
2023-08-09 09:30:00,88.27,88.35,87.66,87.66,310930.0,85.7758,85.8536,85.1831,85.1831,310930.0
2023-08-09 09:40:00,87.81,87.82,87.27,87.3,275290.0,85.3288,85.3385,84.8041,84.8332,275290.0
2023-08-09 09:50:00,87.31,87.42,86.87,87.09,245570.0,84.843,84.9498,84.4154,84.6292,245570.0
2023-08-09 10:00:00,87.03,87.21,86.91,86.91,212440.0,84.5709,84.7458,84.4543,84.4543,212440.0
2023-08-09 10:10:00,86.92,87.1,86.73,86.73,217400.0,84.464,84.6389,84.2793,84.2793,217400.0
2023-08-09 10:20:00,86.71,86.72,86.45,86.56,305150.0,84.2599,84.2696,84.0073,84.1141,305150.0
2023-08-09 10:30:00,86.54,86.63,85.77,85.77,404960.0,84.0947,84.1822,83.3465,83.3465,404960.0
2023-08-09 10:40:00,85.76,86.17,85.35,85.87,900460.0,83.3368,83.7352,82.9383,83.4436,900460.0
2023-08-09 10:50:00,85.8,85.8,84.88,84.99,461550.0,83.3756,83.3756,82.4816,82.5885,461550.0
2023-08-09 11:00:00,84.87,85.41,84.87,85.12,517990.0,82.4719,82.9966,82.4719,82.7148,517990.0
2023-08-09 11:10:00,85.13,85.53,84.98,85.49,317200.0,82.7246,83.1132,82.5788,83.0744,317200.0
2023-08-09 11:20:00,85.43,85.69,85.32,85.63,214500.0,83.0161,83.2687,82.9092,83.2104,214500.0
2023-08-09 11:30:00,85.65,85.74,85.45,85.53,299370.0,83.2299,83.3173,83.0355,83.1132,299370.0
2023-08-09 11:40:00,85.46,85.63,85.13,85.19,198960.0,83.0452,83.2104,82.7246,82.7829,198960.0
2023-08-09 11:50:00,85.17,85.24,84.97,85.24,274680.0,82.7634,82.8314,82.5691,82.8314,274680.0
2023-08-09 12:00:00,85.28,85.52,85.24,85.38,346790.0,82.8703,83.1035,82.8314,82.9675,346790.0
2023-08-09 12:10:00,85.38,85.57,85.32,85.4,120950.0,82.9675,83.1521,82.9092,82.9869,120950.0
2023-08-09 12:20:00,85.41,85.46,85.26,85.41,92450.0,82.9966,83.0452,82.8509,82.9966,92450.0
2023-08-09 12:30:00,85.36,85.53,85.32,85.38,108290.0,82.9481,83.1132,82.9092,82.9675,108290.0
2023-08-09 12:40:00,85.33,85.4,85.08,85.3,100440.0,82.9189,82.9869,82.676,82.8897,100440.0
2023-08-09 12:50:00,85.29,85.33,85.03,85.04,110320.0,82.88,82.9189,82.6274,82.6371,110320.0
2023-08-09 13:00:00,85.01,85.28,85.0,85.22,233020.0,82.6079,82.8703,82.5982,82.812,233020.0
2023-08-09 13:10:00,85.2,85.57,85.2,85.38,202520.0,82.7926,83.1521,82.7926,82.9675,202520.0
2023-08-09 13:20:00,85.44,85.44,85.29,85.39,96340.0,83.0258,83.0258,82.88,82.9772,96340.0
2023-08-09 13:30:00,85.42,85.49,85.32,85.39,110960.0,83.0064,83.0744,82.9092,82.9772,110960.0
2023-08-09 13:40:00,85.47,85.55,85.35,85.37,242540.0,83.0549,83.1327,82.9383,82.9578,242540.0
2023-08-09 13:50:00,85.4,85.57,85.36,85.56,94690.0,82.9869,83.1521,82.9481,83.1424,94690.0
2023-08-09 14:00:00,85.53,85.73,85.46,85.55,243800.0,83.1132,83.3076,83.0452,83.1327,243800.0
2023-08-09 14:10:00,85.53,85.69,85.49,85.68,186090.0,83.1132,83.2687,83.0744,83.259,186090.0
2023-08-09 14:20:00,85.69,85.73,85.54,85.54,101130.0,83.2687,83.3076,83.123,83.123,101130.0
2023-08-09 14:30:00,85.59,85.7,85.58,85.63,175020.0,83.1716,83.2784,83.1618,83.2104,175020.0
2023-08-09 14:40:00,85.64,85.71,85.5,85.51,230490.0,83.2201,83.2882,83.0841,83.0938,230490.0
2023-08-09 14:50:00,85.5,85.5,85.23,85.25,268730.0,83.0841,83.0841,82.8217,82.8412,268730.0
2023-08-09 15:00:00,85.29,85.36,85.19,85.21,166380.0,82.88,82.9481,82.7829,82.8023,166380.0
2023-08-09 15:10:00,85.16,85.22,85.06,85.11,206630.0,82.7537,82.812,82.6565,82.7051,206630.0
2023-08-09 15:20:00,85.1,85.39,85.09,85.22,198570.0,82.6954,82.9772,82.6857,82.812,198570.0
2023-08-09 15:30:00,85.24,85.45,85.18,85.32,206900.0,82.8314,83.0355,82.7731,82.9092,206900.0
2023-08-09 15:40:00,85.33,85.4,85.06,85.16,285230.0,82.9189,82.9869,82.6565,82.7537,285230.0
2023-08-09 15:50:00,85.13,85.28,84.88,85.03,1237340.0,82.7246,82.8703,82.4816,82.6274,1237340.0
2023-08-10 09:30:00,85.31,85.6,84.9,85.16,655660.0,82.8995,83.1813,82.5011,82.7537,655660.0
2023-08-10 09:40:00,85.2,85.77,85.07,85.69,378140.0,82.7926,83.3465,82.6662,83.2687,378140.0
2023-08-10 09:50:00,85.72,85.93,85.53,85.83,377350.0,83.2979,83.5019,83.1132,83.4048,377350.0
2023-08-10 10:00:00,85.92,86.09,85.74,86.04,322790.0,83.4922,83.6574,83.3173,83.6088,322790.0
2023-08-10 10:10:00,86.06,86.15,85.85,85.95,386370.0,83.6283,83.7157,83.4242,83.5214,386370.0
2023-08-10 10:20:00,85.95,85.98,85.78,85.81,301650.0,83.5214,83.5505,83.3562,83.3853,301650.0
2023-08-10 10:30:00,85.83,85.96,85.41,85.51,260900.0,83.4048,83.5311,82.9966,83.0938,260900.0
2023-08-10 10:40:00,85.44,85.5,85.1,85.32,167450.0,83.0258,83.0841,82.6954,82.9092,167450.0
2023-08-10 10:50:00,85.36,85.53,85.16,85.43,164930.0,82.9481,83.1132,82.7537,83.0161,164930.0
2023-08-10 11:00:00,85.43,85.45,85.09,85.42,129030.0,83.0161,83.0355,82.6857,83.0064,129030.0
2023-08-10 11:10:00,85.32,85.42,85.05,85.1,225670.0,82.9092,83.0064,82.6468,82.6954,225670.0
2023-08-10 11:20:00,85.08,85.2,84.97,85.2,141040.0,82.676,82.7926,82.5691,82.7926,141040.0
2023-08-10 11:30:00,85.13,85.46,85.13,85.3,141570.0,82.7246,83.0452,82.7246,82.8897,141570.0
2023-08-10 11:40:00,85.32,85.32,84.64,84.67,208010.0,82.9092,82.9092,82.2484,82.2775,208010.0
2023-08-10 11:50:00,84.66,84.66,84.37,84.52,159530.0,82.2678,82.2678,81.986,82.1318,159530.0
2023-08-10 12:00:00,84.51,84.78,84.45,84.72,76860.0,82.1221,82.3844,82.0638,82.3261,76860.0
2023-08-10 12:10:00,84.71,84.78,84.6,84.66,96340.0,82.3164,82.3844,82.2095,82.2678,96340.0
2023-08-10 12:20:00,84.63,84.8,84.45,84.77,101080.0,82.2387,82.4039,82.0638,82.3747,101080.0
2023-08-10 12:30:00,84.75,84.91,84.73,84.84,87270.0,82.3553,82.5108,82.3359,82.4427,87270.0
2023-08-10 12:40:00,84.9,85.1,84.76,85.08,58050.0,82.5011,82.6954,82.365,82.676,58050.0
2023-08-10 12:50:00,85.03,85.03,84.49,84.61,141380.0,82.6274,82.6274,82.1026,82.2192,141380.0
2023-08-10 13:00:00,84.6,84.81,84.53,84.8,62030.0,82.2095,82.4136,82.1415,82.4039,62030.0
2023-08-10 13:10:00,84.81,84.81,84.48,84.51,154740.0,82.4136,82.4136,82.0929,82.1221,154740.0
2023-08-10 13:20:00,84.51,84.52,84.33,84.45,120130.0,82.1221,82.1318,81.9472,82.0638,120130.0
2023-08-10 13:30:00,84.36,84.5,84.3,84.43,146640.0,81.9763,82.1124,81.918,82.0443,146640.0
2023-08-10 13:40:00,84.44,84.46,84.04,84.3,313060.0,82.054,82.0735,81.6654,81.918,313060.0
2023-08-10 13:50:00,84.25,84.29,83.71,83.8,272190.0,81.8694,81.9083,81.3447,81.4321,272190.0
2023-08-10 14:00:00,83.85,84.16,83.85,84.04,230820.0,81.4807,81.782,81.4807,81.6654,230820.0
2023-08-10 14:10:00,84.05,84.31,84.05,84.15,217390.0,81.6751,81.9277,81.6751,81.7722,217390.0
2023-08-10 14:20:00,84.2,84.26,84.09,84.26,150190.0,81.8208,81.8791,81.7139,81.8791,150190.0
2023-08-10 14:30:00,84.32,84.43,84.18,84.26,284680.0,81.9374,82.0443,81.8014,81.8791,284680.0
2023-08-10 14:40:00,84.23,84.35,84.08,84.31,239730.0,81.85,81.9666,81.7042,81.9277,239730.0
2023-08-10 14:50:00,84.28,84.47,84.26,84.42,269460.0,81.8986,82.0832,81.8791,82.0346,269460.0
2023-08-10 15:00:00,84.39,84.43,84.14,84.25,122460.0,82.0055,82.0443,81.7625,81.8694,122460.0
2023-08-10 15:10:00,84.29,84.52,84.29,84.43,120190.0,81.9083,82.1318,81.9083,82.0443,120190.0
2023-08-10 15:20:00,84.39,84.45,84.13,84.2,313560.0,82.0055,82.0638,81.7528,81.8208,313560.0
2023-08-10 15:30:00,84.16,84.29,84.05,84.25,273560.0,81.782,81.9083,81.6751,81.8694,273560.0
2023-08-10 15:40:00,84.24,84.4,84.11,84.27,233260.0,81.8597,82.0152,81.7334,81.8889,233260.0
2023-08-10 15:50:00,84.22,84.41,84.15,84.29,840090.0,81.8403,82.0249,81.7722,81.9083,840090.0
2023-08-11 09:30:00,83.47,83.47,82.95,83.41,480120.0,81.1115,81.1115,80.6062,81.0532,480120.0
2023-08-11 09:40:00,83.46,83.6,83.21,83.55,264730.0,81.1017,81.2378,80.8588,81.1892,264730.0
2023-08-11 09:50:00,83.54,83.64,83.13,83.17,245750.0,81.1795,81.2767,80.7811,80.8199,245750.0
2023-08-11 10:00:00,83.22,83.64,83.18,83.25,247990.0,80.8685,81.2767,80.8297,80.8977,247990.0
2023-08-11 10:10:00,83.27,83.41,82.98,83.24,250980.0,80.9171,81.0532,80.6353,80.888,250980.0
2023-08-11 10:20:00,83.25,83.38,83.16,83.16,180980.0,80.8977,81.024,80.8102,80.8102,180980.0
2023-08-11 10:30:00,83.17,83.26,82.98,83.22,228810.0,80.8199,80.9074,80.6353,80.8685,228810.0
2023-08-11 10:40:00,83.16,83.23,83.03,83.1,118060.0,80.8102,80.8782,80.6839,80.7519,118060.0
2023-08-11 10:50:00,83.09,83.09,82.87,82.9,105110.0,80.7422,80.7422,80.5284,80.5576,105110.0
2023-08-11 11:00:00,82.9,83.0,82.64,82.74,202050.0,80.5576,80.6547,80.3049,80.4021,202050.0
2023-08-11 11:10:00,82.76,82.76,82.44,82.52,301280.0,80.4215,80.4215,80.1106,80.1883,301280.0
2023-08-11 11:20:00,82.48,82.65,82.41,82.5,325150.0,80.1494,80.3146,80.0814,80.1689,325150.0
2023-08-11 11:30:00,82.5,82.57,82.39,82.44,226430.0,80.1689,80.2369,80.062,80.1106,226430.0
2023-08-11 11:40:00,82.42,82.61,82.38,82.48,160060.0,80.0911,80.2758,80.0523,80.1494,160060.0
2023-08-11 11:50:00,82.45,82.69,82.35,82.69,153930.0,80.1203,80.3535,80.0231,80.3535,153930.0
2023-08-11 12:00:00,82.72,82.78,82.63,82.69,148210.0,80.3826,80.441,80.2952,80.3535,148210.0
2023-08-11 12:10:00,82.69,82.85,82.55,82.81,158190.0,80.3535,80.509,80.2175,80.4701,158190.0
2023-08-11 12:20:00,82.77,82.83,82.61,82.72,144550.0,80.4312,80.4895,80.2758,80.3826,144550.0
2023-08-11 12:30:00,82.72,82.83,82.69,82.74,137490.0,80.3826,80.4895,80.3535,80.4021,137490.0
2023-08-11 12:40:00,82.75,82.75,82.55,82.6,115940.0,80.4118,80.4118,80.2175,80.266,115940.0
2023-08-11 12:50:00,82.58,82.63,82.47,82.57,81570.0,80.2466,80.2952,80.1397,80.2369,81570.0
2023-08-11 13:00:00,82.57,82.68,82.46,82.48,62700.0,80.2369,80.3438,80.13,80.1494,62700.0
2023-08-11 13:10:00,82.48,82.54,82.4,82.5,56370.0,80.1494,80.2077,80.0717,80.1689,56370.0
2023-08-11 13:20:00,82.48,83.05,82.48,83.03,220510.0,80.1494,80.7033,80.1494,80.6839,220510.0
2023-08-11 13:30:00,83.0,83.02,82.89,82.99,110940.0,80.6547,80.6742,80.5478,80.645,110940.0
2023-08-11 13:40:00,82.99,83.07,82.86,82.99,113410.0,80.645,80.7228,80.5187,80.645,113410.0
2023-08-11 13:50:00,82.99,83.14,82.94,83.13,89950.0,80.645,80.7908,80.5964,80.7811,89950.0
2023-08-11 14:00:00,83.12,83.36,83.07,83.22,200820.0,80.7713,81.0046,80.7228,80.8685,200820.0
2023-08-11 14:10:00,83.23,83.28,83.09,83.17,206560.0,80.8782,80.9268,80.7422,80.8199,206560.0
2023-08-11 14:20:00,83.2,83.28,83.13,83.13,75520.0,80.8491,80.9268,80.7811,80.7811,75520.0
2023-08-11 14:30:00,83.15,83.35,83.15,83.28,85650.0,80.8005,80.9948,80.8005,80.9268,85650.0
2023-08-11 14:40:00,83.28,83.4,83.28,83.35,91700.0,80.9268,81.0434,80.9268,80.9948,91700.0
2023-08-11 14:50:00,83.32,83.4,83.3,83.34,109130.0,80.9657,81.0434,80.9463,80.9851,109130.0
2023-08-11 15:00:00,83.33,83.33,83.02,83.04,170610.0,80.9754,80.9754,80.6742,80.6936,170610.0
2023-08-11 15:10:00,83.02,83.09,82.97,83.07,143700.0,80.6742,80.7422,80.6256,80.7228,143700.0
2023-08-11 15:20:00,83.06,83.17,83.01,83.06,164340.0,80.713,80.8199,80.6645,80.713,164340.0
2023-08-11 15:30:00,83.05,83.2,83.05,83.05,151580.0,80.7033,80.8491,80.7033,80.7033,151580.0
2023-08-11 15:40:00,83.05,83.22,83.02,83.05,251310.0,80.7033,80.8685,80.6742,80.7033,251310.0
2023-08-11 15:50:00,83.03,83.17,82.92,82.99,932370.0,80.6839,80.8199,80.577,80.645,932370.0
2023-08-14 09:30:00,83.11,83.76,82.74,83.64,451500.0,80.7616,81.3933,80.4021,81.2767,451500.0
2023-08-14 09:40:00,83.7,84.1,83.69,83.75,289710.0,81.335,81.7237,81.3252,81.3835,289710.0
2023-08-14 09:50:00,83.69,84.15,83.66,84.0,240700.0,81.3252,81.7722,81.2961,81.6265,240700.0
2023-08-14 10:00:00,83.92,84.12,83.7,84.01,166090.0,81.5487,81.7431,81.335,81.6362,166090.0
2023-08-14 10:10:00,84.01,84.2,83.89,84.03,93290.0,81.6362,81.8208,81.5196,81.6556,93290.0
2023-08-14 10:20:00,83.99,84.08,83.83,83.96,116300.0,81.6168,81.7042,81.4613,81.5876,116300.0
2023-08-14 10:30:00,83.91,84.24,83.91,84.2,285780.0,81.539,81.8597,81.539,81.8208,285780.0
2023-08-14 10:40:00,84.21,84.24,84.03,84.22,134260.0,81.8305,81.8597,81.6556,81.8403,134260.0
2023-08-14 10:50:00,84.25,84.58,84.22,84.32,99770.0,81.8694,82.1901,81.8403,81.9374,99770.0
2023-08-14 11:00:00,84.4,84.59,84.36,84.59,75780.0,82.0152,82.1998,81.9763,82.1998,75780.0
2023-08-14 11:10:00,84.6,84.6,84.42,84.47,111410.0,82.2095,82.2095,82.0346,82.0832,111410.0
2023-08-14 11:20:00,84.48,84.5,84.25,84.48,107720.0,82.0929,82.1124,81.8694,82.0929,107720.0
2023-08-14 11:30:00,84.5,84.56,84.34,84.36,41760.0,82.1124,82.1707,81.9569,81.9763,41760.0
2023-08-14 11:40:00,84.33,84.77,84.3,84.74,81840.0,81.9472,82.3747,81.918,82.3456,81840.0
2023-08-14 11:50:00,84.78,84.92,84.71,84.71,116610.0,82.3844,82.5205,82.3164,82.3164,116610.0
2023-08-14 12:00:00,84.7,84.83,84.63,84.75,112230.0,82.3067,82.433,82.2387,82.3553,112230.0
2023-08-14 12:10:00,84.77,84.77,84.43,84.55,92240.0,82.3747,82.3747,82.0443,82.1609,92240.0
2023-08-14 12:20:00,84.55,84.6,84.3,84.3,79800.0,82.1609,82.2095,81.918,81.918,79800.0
2023-08-14 12:30:00,84.29,84.56,84.29,84.49,61080.0,81.9083,82.1707,81.9083,82.1026,61080.0
2023-08-14 12:40:00,84.47,84.74,84.4,84.65,91070.0,82.0832,82.3456,82.0152,82.2581,91070.0
2023-08-14 12:50:00,84.71,84.85,84.67,84.85,120480.0,82.3164,82.4525,82.2775,82.4525,120480.0
2023-08-14 13:00:00,84.82,84.96,84.78,84.96,131530.0,82.4233,82.5594,82.3844,82.5594,131530.0
2023-08-14 13:10:00,84.94,85.09,84.93,84.96,112150.0,82.5399,82.6857,82.5302,82.5594,112150.0
2023-08-14 13:20:00,85.01,85.12,85.0,85.07,94430.0,82.6079,82.7148,82.5982,82.6662,94430.0
2023-08-14 13:30:00,85.07,85.08,84.93,84.97,46320.0,82.6662,82.676,82.5302,82.5691,46320.0
2023-08-14 13:40:00,84.95,85.07,84.93,84.96,55300.0,82.5496,82.6662,82.5302,82.5594,55300.0
2023-08-14 13:50:00,84.95,85.03,84.85,85.03,75780.0,82.5496,82.6274,82.4525,82.6274,75780.0
2023-08-14 14:00:00,85.04,85.04,84.85,84.9,74160.0,82.6371,82.6371,82.4525,82.5011,74160.0
2023-08-14 14:10:00,84.82,84.97,84.82,84.87,63980.0,82.4233,82.5691,82.4233,82.4719,63980.0
2023-08-14 14:20:00,84.82,84.94,84.79,84.84,127700.0,82.4233,82.5399,82.3942,82.4427,127700.0
2023-08-14 14:30:00,84.84,84.84,84.6,84.67,123220.0,82.4427,82.4427,82.2095,82.2775,123220.0
2023-08-14 14:40:00,84.67,84.86,84.59,84.83,97800.0,82.2775,82.4622,82.1998,82.433,97800.0
2023-08-14 14:50:00,84.9,85.07,84.85,85.03,137260.0,82.5011,82.6662,82.4525,82.6274,137260.0
2023-08-14 15:00:00,85.0,85.09,84.91,84.99,164760.0,82.5982,82.6857,82.5108,82.5885,164760.0
2023-08-14 15:10:00,84.94,85.1,84.88,85.07,116150.0,82.5399,82.6954,82.4816,82.6662,116150.0
2023-08-14 15:20:00,85.04,85.1,84.93,84.95,157810.0,82.6371,82.6954,82.5302,82.5496,157810.0
2023-08-14 15:30:00,84.95,85.16,84.92,85.07,184150.0,82.5496,82.7537,82.5205,82.6662,184150.0
2023-08-14 15:40:00,85.08,85.16,84.99,85.08,284970.0,82.676,82.7537,82.5885,82.676,284970.0
2023-08-14 15:50:00,85.1,85.42,85.02,85.42,949790.0,82.6954,83.0064,82.6177,83.0064,949790.0
2023-08-15 09:30:00,85.04,85.35,84.59,85.3,536250.0,82.6371,82.9383,82.1998,82.8897,536250.0
2023-08-15 09:40:00,85.35,85.46,84.65,84.88,297020.0,82.9383,83.0452,82.2581,82.4816,297020.0
2023-08-15 09:50:00,84.88,84.96,84.63,84.63,135000.0,82.4816,82.5594,82.2387,82.2387,135000.0
2023-08-15 10:00:00,84.63,84.76,84.3,84.39,209730.0,82.2387,82.365,81.918,82.0055,209730.0
2023-08-15 10:10:00,84.4,84.52,84.4,84.41,45050.0,82.0152,82.1318,82.0152,82.0249,45050.0
2023-08-15 10:20:00,84.47,84.63,84.34,84.48,86530.0,82.0832,82.2387,81.9569,82.0929,86530.0
2023-08-15 10:30:00,84.39,84.5,84.2,84.49,65600.0,82.0055,82.1124,81.8208,82.1026,65600.0
2023-08-15 10:40:00,84.42,84.61,84.36,84.52,102830.0,82.0346,82.2192,81.9763,82.1318,102830.0
2023-08-15 10:50:00,84.51,84.57,84.2,84.26,164320.0,82.1221,82.1804,81.8208,81.8791,164320.0
2023-08-15 11:00:00,84.3,84.4,84.25,84.27,114850.0,81.918,82.0152,81.8694,81.8889,114850.0
2023-08-15 11:10:00,84.35,84.41,84.25,84.36,53430.0,81.9666,82.0249,81.8694,81.9763,53430.0
2023-08-15 11:20:00,84.38,84.41,84.11,84.31,88000.0,81.9957,82.0249,81.7334,81.9277,88000.0
2023-08-15 11:30:00,84.27,84.57,84.22,84.57,104770.0,81.8889,82.1804,81.8403,82.1804,104770.0
2023-08-15 11:40:00,84.6,84.66,84.33,84.47,110260.0,82.2095,82.2678,81.9472,82.0832,110260.0
2023-08-15 11:50:00,84.44,84.57,84.4,84.51,87230.0,82.054,82.1804,82.0152,82.1221,87230.0
2023-08-15 12:00:00,84.55,84.65,84.41,84.41,55830.0,82.1609,82.2581,82.0249,82.0249,55830.0
2023-08-15 12:10:00,84.37,84.51,84.34,84.49,199450.0,81.986,82.1221,81.9569,82.1026,199450.0
2023-08-15 12:20:00,84.45,84.48,84.33,84.37,69930.0,82.0638,82.0929,81.9472,81.986,69930.0
2023-08-15 12:30:00,84.39,84.39,84.07,84.21,181570.0,82.0055,82.0055,81.6945,81.8305,181570.0
2023-08-15 12:40:00,84.22,84.27,84.01,84.05,60200.0,81.8403,81.8889,81.6362,81.6751,60200.0
2023-08-15 12:50:00,84.01,84.17,83.99,84.1,68750.0,81.6362,81.7917,81.6168,81.7237,68750.0
2023-08-15 13:00:00,84.13,84.18,84.01,84.01,43760.0,81.7528,81.8014,81.6362,81.6362,43760.0
2023-08-15 13:10:00,84.07,84.29,84.04,84.26,57520.0,81.6945,81.9083,81.6654,81.8791,57520.0
2023-08-15 13:20:00,84.22,84.26,84.17,84.25,31530.0,81.8403,81.8791,81.7917,81.8694,31530.0
2023-08-15 13:30:00,84.23,84.24,84.09,84.1,41120.0,81.85,81.8597,81.7139,81.7237,41120.0
2023-08-15 13:40:00,84.09,84.16,84.02,84.16,37140.0,81.7139,81.782,81.6459,81.782,37140.0
2023-08-15 13:50:00,84.17,84.27,84.11,84.22,45260.0,81.7917,81.8889,81.7334,81.8403,45260.0
2023-08-15 14:00:00,84.27,84.29,84.08,84.18,68610.0,81.8889,81.9083,81.7042,81.8014,68610.0
2023-08-15 14:10:00,84.2,84.22,84.03,84.12,43750.0,81.8208,81.8403,81.6556,81.7431,43750.0
2023-08-15 14:20:00,84.1,84.12,83.89,83.93,99410.0,81.7237,81.7431,81.5196,81.5585,99410.0
2023-08-15 14:30:00,83.93,84.11,83.92,84.0,138100.0,81.5585,81.7334,81.5487,81.6265,138100.0
2023-08-15 14:40:00,84.02,84.08,83.98,83.98,55420.0,81.6459,81.7042,81.607,81.607,55420.0
2023-08-15 14:50:00,84.01,84.08,83.92,84.01,73050.0,81.6362,81.7042,81.5487,81.6362,73050.0
2023-08-15 15:00:00,84.08,84.09,83.9,83.94,72560.0,81.7042,81.7139,81.5293,81.5682,72560.0
2023-08-15 15:10:00,83.96,84.02,83.89,83.98,184230.0,81.5876,81.6459,81.5196,81.607,184230.0
2023-08-15 15:20:00,83.98,83.98,83.67,83.74,151830.0,81.607,81.607,81.3058,81.3738,151830.0
2023-08-15 15:30:00,83.68,83.91,83.65,83.89,218970.0,81.3155,81.539,81.2864,81.5196,218970.0
2023-08-15 15:40:00,83.87,84.18,83.85,84.14,481670.0,81.5002,81.8014,81.4807,81.7625,481670.0
2023-08-15 15:50:00,84.12,84.39,84.09,84.25,1447570.0,81.7431,82.0055,81.7139,81.8694,1447570.0
2023-08-16 09:30:00,84.78,85.0,84.25,84.42,360110.0,82.3844,82.5982,81.8694,82.0346,360110.0
2023-08-16 09:40:00,84.42,85.29,84.4,85.05,488350.0,82.0346,82.88,82.0152,82.6468,488350.0
2023-08-16 09:50:00,85.05,85.07,84.55,84.7,288430.0,82.6468,82.6662,82.1609,82.3067,288430.0
2023-08-16 10:00:00,84.71,84.95,84.55,84.95,201020.0,82.3164,82.5496,82.1609,82.5496,201020.0
2023-08-16 10:10:00,85.0,85.4,84.96,85.37,174280.0,82.5982,82.9869,82.5594,82.9578,174280.0
2023-08-16 10:20:00,85.39,85.45,84.93,84.93,215630.0,82.9772,83.0355,82.5302,82.5302,215630.0
2023-08-16 10:30:00,84.97,85.05,84.89,84.97,97870.0,82.5691,82.6468,82.4913,82.5691,97870.0
2023-08-16 10:40:00,85.01,85.14,84.85,84.89,76170.0,82.6079,82.7343,82.4525,82.4913,76170.0
2023-08-16 10:50:00,84.87,85.11,84.83,85.05,89830.0,82.4719,82.7051,82.433,82.6468,89830.0
2023-08-16 11:00:00,85.07,85.18,85.01,85.1,48530.0,82.6662,82.7731,82.6079,82.6954,48530.0
2023-08-16 11:10:00,85.12,85.15,84.95,85.04,63610.0,82.7148,82.744,82.5496,82.6371,63610.0
2023-08-16 11:20:00,85.07,85.12,84.88,84.96,118340.0,82.6662,82.7148,82.4816,82.5594,118340.0
2023-08-16 11:30:00,84.92,84.94,84.67,84.68,92450.0,82.5205,82.5399,82.2775,82.2873,92450.0
2023-08-16 11:40:00,84.67,84.7,84.35,84.44,135510.0,82.2775,82.3067,81.9666,82.054,135510.0
2023-08-16 11:50:00,84.36,84.46,84.25,84.33,138520.0,81.9763,82.0735,81.8694,81.9472,138520.0
2023-08-16 12:00:00,84.31,84.63,84.31,84.33,80820.0,81.9277,82.2387,81.9277,81.9472,80820.0
2023-08-16 12:10:00,84.34,84.34,84.1,84.13,66610.0,81.9569,81.9569,81.7237,81.7528,66610.0
2023-08-16 12:20:00,84.15,84.21,84.08,84.1,68930.0,81.7722,81.8305,81.7042,81.7237,68930.0
2023-08-16 12:30:00,84.11,84.15,83.96,84.02,45420.0,81.7334,81.7722,81.5876,81.6459,45420.0
2023-08-16 12:40:00,84.01,84.09,83.99,84.03,39430.0,81.6362,81.7139,81.6168,81.6556,39430.0
2023-08-16 12:50:00,84.03,84.08,83.76,83.87,165360.0,81.6556,81.7042,81.3933,81.5002,165360.0
2023-08-16 13:00:00,83.89,83.9,83.58,83.6,87200.0,81.5196,81.5293,81.2183,81.2378,87200.0
2023-08-16 13:10:00,83.6,83.86,83.55,83.73,209760.0,81.2378,81.4904,81.1892,81.3641,209760.0
2023-08-16 13:20:00,83.72,83.91,83.62,83.91,78800.0,81.3544,81.539,81.2572,81.539,78800.0
2023-08-16 13:30:00,83.93,83.95,83.79,83.89,34050.0,81.5585,81.5779,81.4224,81.5196,34050.0
2023-08-16 13:40:00,83.83,84.24,83.83,84.2,95500.0,81.4613,81.8597,81.4613,81.8208,95500.0
2023-08-16 13:50:00,84.2,84.2,84.03,84.05,56530.0,81.8208,81.8208,81.6556,81.6751,56530.0
2023-08-16 14:00:00,84.04,84.08,83.77,83.9,110880.0,81.6654,81.7042,81.403,81.5293,110880.0
2023-08-16 14:10:00,83.9,84.13,83.62,83.97,152410.0,81.5293,81.7528,81.2572,81.5973,152410.0
2023-08-16 14:20:00,84.06,84.23,83.99,84.2,70930.0,81.6848,81.85,81.6168,81.8208,70930.0
2023-08-16 14:30:00,84.24,84.33,84.08,84.17,79730.0,81.8597,81.9472,81.7042,81.7917,79730.0
2023-08-16 14:40:00,84.22,84.22,84.0,84.03,100190.0,81.8403,81.8403,81.6265,81.6556,100190.0
2023-08-16 14:50:00,84.07,84.1,83.96,84.08,98630.0,81.6945,81.7237,81.5876,81.7042,98630.0
2023-08-16 15:00:00,84.1,84.14,83.71,83.76,160020.0,81.7237,81.7625,81.3447,81.3933,160020.0
2023-08-16 15:10:00,83.72,83.77,83.41,83.53,103530.0,81.3544,81.403,81.0532,81.1698,103530.0
2023-08-16 15:20:00,83.61,83.62,83.45,83.51,81330.0,81.2475,81.2572,81.092,81.1503,81330.0
2023-08-16 15:30:00,83.51,83.64,83.41,83.45,128190.0,81.1503,81.2767,81.0532,81.092,128190.0
2023-08-16 15:40:00,83.43,83.57,83.42,83.43,231980.0,81.0726,81.2086,81.0629,81.0726,231980.0
2023-08-16 15:50:00,83.42,83.58,83.2,83.24,911320.0,81.0629,81.2183,80.8491,80.888,911320.0
2023-08-17 09:30:00,83.66,83.94,83.36,83.55,597280.0,81.2961,81.5682,81.0046,81.1892,597280.0
2023-08-17 09:40:00,83.51,83.68,83.3,83.43,367820.0,81.1503,81.3155,80.9463,81.0726,367820.0
2023-08-17 09:50:00,83.5,83.6,83.3,83.43,221100.0,81.1406,81.2378,80.9463,81.0726,221100.0
2023-08-17 10:00:00,83.45,83.64,83.37,83.57,150370.0,81.092,81.2767,81.0143,81.2086,150370.0
2023-08-17 10:10:00,83.55,83.55,83.28,83.3,155450.0,81.1892,81.1892,80.9268,80.9463,155450.0
2023-08-17 10:20:00,83.29,83.42,83.03,83.05,154870.0,80.9365,81.0629,80.6839,80.7033,154870.0
2023-08-17 10:30:00,83.11,83.2,82.94,83.03,157640.0,80.7616,80.8491,80.5964,80.6839,157640.0
2023-08-17 10:40:00,83.08,83.12,82.86,83.11,115990.0,80.7325,80.7713,80.5187,80.7616,115990.0
2023-08-17 10:50:00,83.15,83.4,83.04,83.04,159310.0,80.8005,81.0434,80.6936,80.6936,159310.0
2023-08-17 11:00:00,83.11,83.11,82.85,82.9,103710.0,80.7616,80.7616,80.509,80.5576,103710.0
2023-08-17 11:10:00,82.94,82.94,82.77,82.83,196840.0,80.5964,80.5964,80.4312,80.4895,196840.0
2023-08-17 11:20:00,82.89,82.99,82.8,82.88,100320.0,80.5478,80.645,80.4604,80.5381,100320.0
2023-08-17 11:30:00,82.88,83.04,82.76,83.02,63850.0,80.5381,80.6936,80.4215,80.6742,63850.0
2023-08-17 11:40:00,82.96,83.19,82.96,83.17,36550.0,80.6159,80.8394,80.6159,80.8199,36550.0
2023-08-17 11:50:00,83.18,83.5,83.1,83.47,125770.0,80.8297,81.1406,80.7519,81.1115,125770.0
2023-08-17 12:00:00,83.46,83.48,83.08,83.17,141140.0,81.1017,81.1212,80.7325,80.8199,141140.0
2023-08-17 12:10:00,83.16,83.43,83.16,83.39,44280.0,80.8102,81.0726,80.8102,81.0337,44280.0
2023-08-17 12:20:00,83.35,83.54,83.28,83.51,57100.0,80.9948,81.1795,80.9268,81.1503,57100.0
2023-08-17 12:30:00,83.52,83.52,83.25,83.28,53710.0,81.16,81.16,80.8977,80.9268,53710.0
2023-08-17 12:40:00,83.27,83.43,83.27,83.41,55950.0,80.9171,81.0726,80.9171,81.0532,55950.0
2023-08-17 12:50:00,83.46,83.7,83.43,83.66,149140.0,81.1017,81.335,81.0726,81.2961,149140.0
2023-08-17 13:00:00,83.7,83.82,83.61,83.71,119920.0,81.335,81.4516,81.2475,81.3447,119920.0
2023-08-17 13:10:00,83.74,83.83,83.69,83.78,96510.0,81.3738,81.4613,81.3252,81.4127,96510.0
2023-08-17 13:20:00,83.73,83.77,83.61,83.66,259990.0,81.3641,81.403,81.2475,81.2961,259990.0
2023-08-17 13:30:00,83.66,83.79,83.6,83.7,222360.0,81.2961,81.4224,81.2378,81.335,222360.0
2023-08-17 13:40:00,83.7,83.76,83.54,83.7,307130.0,81.335,81.3933,81.1795,81.335,307130.0
2023-08-17 13:50:00,83.72,83.72,83.53,83.6,71370.0,81.3544,81.3544,81.1698,81.2378,71370.0
2023-08-17 14:00:00,83.6,83.65,83.4,83.49,134290.0,81.2378,81.2864,81.0434,81.1309,134290.0
2023-08-17 14:10:00,83.45,83.48,83.15,83.21,182580.0,81.092,81.1212,80.8005,80.8588,182580.0
2023-08-17 14:20:00,83.18,83.43,83.18,83.31,166080.0,80.8297,81.0726,80.8297,80.956,166080.0
2023-08-17 14:30:00,83.35,83.38,83.25,83.34,231050.0,80.9948,81.024,80.8977,80.9851,231050.0
2023-08-17 14:40:00,83.33,83.33,83.17,83.23,156000.0,80.9754,80.9754,80.8199,80.8782,156000.0
2023-08-17 14:50:00,83.24,83.25,83.06,83.12,153710.0,80.888,80.8977,80.713,80.7713,153710.0
2023-08-17 15:00:00,83.06,83.19,82.99,82.99,156500.0,80.713,80.8394,80.645,80.645,156500.0
2023-08-17 15:10:00,82.99,83.0,82.82,82.92,176870.0,80.645,80.6547,80.4798,80.577,176870.0
2023-08-17 15:20:00,82.93,83.17,82.86,83.17,343440.0,80.5867,80.8199,80.5187,80.8199,343440.0
2023-08-17 15:30:00,83.2,83.21,82.97,83.0,211140.0,80.8491,80.8588,80.6256,80.6547,211140.0
2023-08-17 15:40:00,83.03,83.05,82.85,82.85,414630.0,80.6839,80.7033,80.509,80.509,414630.0
2023-08-17 15:50:00,82.87,82.96,82.7,82.7,1036260.0,80.5284,80.6159,80.3632,80.3632,1036260.0
2023-08-18 09:30:00,82.08,82.59,81.5,81.83,995030.0,79.7607,80.2563,79.1971,79.5178,995030.0
2023-08-18 09:40:00,81.85,82.0,81.62,81.86,379750.0,79.5372,79.683,79.3137,79.5469,379750.0
2023-08-18 09:50:00,81.83,81.9,81.43,81.43,355950.0,79.5178,79.5858,79.1291,79.1291,355950.0
2023-08-18 10:00:00,81.43,81.55,81.26,81.37,348090.0,79.1291,79.2457,78.9639,79.0708,348090.0
2023-08-18 10:10:00,81.35,81.57,81.2,81.43,236970.0,79.0514,79.2651,78.9056,79.1291,236970.0
2023-08-18 10:20:00,81.43,81.64,81.38,81.42,114290.0,79.1291,79.3332,79.0805,79.1194,114290.0
2023-08-18 10:30:00,81.49,81.81,81.38,81.72,215090.0,79.1874,79.4984,79.0805,79.4109,215090.0
2023-08-18 10:40:00,81.7,81.73,81.48,81.54,172140.0,79.3915,79.4206,79.1777,79.236,172140.0
2023-08-18 10:50:00,81.52,81.64,81.34,81.64,199420.0,79.2166,79.3332,79.0416,79.3332,199420.0
2023-08-18 11:00:00,81.64,81.87,81.5,81.52,227620.0,79.3332,79.5567,79.1971,79.2166,227620.0
2023-08-18 11:10:00,81.54,81.76,81.51,81.63,150480.0,79.236,79.4498,79.2068,79.3234,150480.0
2023-08-18 11:20:00,81.65,81.76,81.56,81.56,82490.0,79.3429,79.4498,79.2554,79.2554,82490.0
2023-08-18 11:30:00,81.56,81.67,81.5,81.5,72890.0,79.2554,79.3623,79.1971,79.1971,72890.0
2023-08-18 11:40:00,81.54,81.77,81.4,81.76,82110.0,79.236,79.4595,79.0999,79.4498,82110.0
2023-08-18 11:50:00,81.82,81.9,81.77,81.8,211940.0,79.5081,79.5858,79.4595,79.4886,211940.0
2023-08-18 12:00:00,81.8,81.96,81.8,81.87,224640.0,79.4886,79.6441,79.4886,79.5567,224640.0
2023-08-18 12:10:00,81.87,81.99,81.76,81.89,529720.0,79.5567,79.6733,79.4498,79.5761,529720.0
2023-08-18 12:20:00,81.89,81.94,81.79,81.85,174630.0,79.5761,79.6247,79.4789,79.5372,174630.0
2023-08-18 12:30:00,81.84,81.91,81.79,81.89,113390.0,79.5275,79.5955,79.4789,79.5761,113390.0
2023-08-18 12:40:00,81.87,81.92,81.82,81.89,126610.0,79.5567,79.6053,79.5081,79.5761,126610.0
2023-08-18 12:50:00,81.86,81.89,81.79,81.85,62050.0,79.5469,79.5761,79.4789,79.5372,62050.0
2023-08-18 13:00:00,81.87,81.94,81.76,81.8,115690.0,79.5567,79.6247,79.4498,79.4886,115690.0
2023-08-18 13:10:00,81.8,81.9,81.75,81.83,120570.0,79.4886,79.5858,79.4401,79.5178,120570.0
2023-08-18 13:20:00,81.83,81.92,81.67,81.92,174510.0,79.5178,79.6053,79.3623,79.6053,174510.0
2023-08-18 13:30:00,81.9,81.96,81.78,81.79,107560.0,79.5858,79.6441,79.4692,79.4789,107560.0
2023-08-18 13:40:00,81.79,81.94,81.77,81.87,92490.0,79.4789,79.6247,79.4595,79.5567,92490.0
2023-08-18 13:50:00,81.85,81.9,81.8,81.85,120170.0,79.5372,79.5858,79.4886,79.5372,120170.0
2023-08-18 14:00:00,81.85,82.05,81.84,81.95,127790.0,79.5372,79.7316,79.5275,79.6344,127790.0
2023-08-18 14:10:00,81.93,82.11,81.86,82.07,125740.0,79.615,79.7899,79.5469,79.751,125740.0
2023-08-18 14:20:00,82.06,82.29,82.06,82.29,109970.0,79.7413,79.9648,79.7413,79.9648,109970.0
2023-08-18 14:30:00,82.3,82.55,82.3,82.55,129660.0,79.9745,80.2175,79.9745,80.2175,129660.0
2023-08-18 14:40:00,82.55,82.67,82.5,82.6,100980.0,80.2175,80.3341,80.1689,80.266,100980.0
2023-08-18 14:50:00,82.55,82.57,82.41,82.46,116900.0,80.2175,80.2369,80.0814,80.13,116900.0
2023-08-18 15:00:00,82.4,82.51,82.31,82.42,74360.0,80.0717,80.1786,79.9842,80.0911,74360.0
2023-08-18 15:10:00,82.43,82.44,82.25,82.32,113360.0,80.1008,80.1106,79.9259,79.994,113360.0
2023-08-18 15:20:00,82.37,82.54,82.31,82.54,73450.0,80.0425,80.2077,79.9842,80.2077,73450.0
2023-08-18 15:30:00,82.54,82.57,82.46,82.5,213140.0,80.2077,80.2369,80.13,80.1689,213140.0
2023-08-18 15:40:00,82.53,82.82,82.53,82.78,201080.0,80.198,80.4798,80.198,80.441,201080.0
2023-08-18 15:50:00,82.8,82.81,82.48,82.58,590000.0,80.4604,80.4701,80.1494,80.2466,590000.0
2023-08-21 09:30:00,83.41,84.59,83.18,84.41,1125070.0,81.0532,82.1998,80.8297,82.0249,1125070.0
2023-08-21 09:40:00,84.33,84.93,84.28,84.54,652810.0,81.9472,82.5302,81.8986,82.1512,652810.0
2023-08-21 09:50:00,84.54,84.6,84.26,84.47,623210.0,82.1512,82.2095,81.8791,82.0832,623210.0
2023-08-21 10:00:00,84.44,85.16,84.38,85.03,654030.0,82.054,82.7537,81.9957,82.6274,654030.0
2023-08-21 10:10:00,85.04,85.04,84.45,84.57,349360.0,82.6371,82.6371,82.0638,82.1804,349360.0
2023-08-21 10:20:00,84.6,84.66,84.03,84.12,279850.0,82.2095,82.2678,81.6556,81.7431,279850.0
2023-08-21 10:30:00,84.16,84.4,84.07,84.38,236060.0,81.782,82.0152,81.6945,81.9957,236060.0
2023-08-21 10:40:00,84.5,84.6,84.33,84.48,141930.0,82.1124,82.2095,81.9472,82.0929,141930.0
2023-08-21 10:50:00,84.52,84.59,84.24,84.31,161170.0,82.1318,82.1998,81.8597,81.9277,161170.0
2023-08-21 11:00:00,84.24,84.59,84.21,84.4,258030.0,81.8597,82.1998,81.8305,82.0152,258030.0
2023-08-21 11:10:00,84.34,84.44,84.1,84.21,137140.0,81.9569,82.054,81.7237,81.8305,137140.0
2023-08-21 11:20:00,84.28,84.45,84.23,84.33,162550.0,81.8986,82.0638,81.85,81.9472,162550.0
2023-08-21 11:30:00,84.36,84.62,84.36,84.42,288610.0,81.9763,82.229,81.9763,82.0346,288610.0
2023-08-21 11:40:00,84.45,84.53,84.16,84.53,105620.0,82.0638,82.1415,81.782,82.1415,105620.0
2023-08-21 11:50:00,84.47,84.58,84.35,84.37,123820.0,82.0832,82.1901,81.9666,81.986,123820.0
2023-08-21 12:00:00,84.46,84.62,84.4,84.46,163400.0,82.0735,82.229,82.0152,82.0735,163400.0
2023-08-21 12:10:00,84.44,84.67,84.36,84.64,89730.0,82.054,82.2775,81.9763,82.2484,89730.0
2023-08-21 12:20:00,84.66,84.92,84.63,84.87,142450.0,82.2678,82.5205,82.2387,82.4719,142450.0
2023-08-21 12:30:00,84.87,84.94,84.78,84.94,99800.0,82.4719,82.5399,82.3844,82.5399,99800.0
2023-08-21 12:40:00,84.93,85.11,84.87,85.06,152130.0,82.5302,82.7051,82.4719,82.6565,152130.0
2023-08-21 12:50:00,85.08,85.14,85.02,85.09,128780.0,82.676,82.7343,82.6177,82.6857,128780.0
2023-08-21 13:00:00,85.07,85.45,85.07,85.42,370200.0,82.6662,83.0355,82.6662,83.0064,370200.0
2023-08-21 13:10:00,85.41,85.78,85.33,85.71,261560.0,82.9966,83.3562,82.9189,83.2882,261560.0
2023-08-21 13:20:00,85.79,86.04,85.76,86.01,494820.0,83.3659,83.6088,83.3368,83.5797,494820.0
2023-08-21 13:30:00,86.0,86.3,85.89,86.15,309490.0,83.57,83.8615,83.4631,83.7157,309490.0
2023-08-21 13:40:00,86.12,86.4,86.12,86.3,337090.0,83.6866,83.9587,83.6866,83.8615,337090.0
2023-08-21 13:50:00,86.33,86.37,86.19,86.36,181270.0,83.8906,83.9295,83.7546,83.9198,181270.0
2023-08-21 14:00:00,86.35,86.43,86.13,86.21,297540.0,83.9101,83.9878,83.6963,83.774,297540.0
2023-08-21 14:10:00,86.23,86.5,86.21,86.39,172300.0,83.7935,84.0558,83.774,83.9489,172300.0
2023-08-21 14:20:00,86.41,86.52,86.28,86.32,195630.0,83.9684,84.0753,83.8421,83.8809,195630.0
2023-08-21 14:30:00,86.33,86.38,86.16,86.34,213950.0,83.8906,83.9392,83.7254,83.9004,213950.0
2023-08-21 14:40:00,86.33,86.48,86.25,86.47,134700.0,83.8906,84.0364,83.8129,84.0267,134700.0
2023-08-21 14:50:00,86.46,86.47,86.34,86.35,105970.0,84.017,84.0267,83.9004,83.9101,105970.0
2023-08-21 15:00:00,86.37,86.64,86.31,86.51,289360.0,83.9295,84.1919,83.8712,84.0656,289360.0
2023-08-21 15:10:00,86.49,86.61,86.36,86.57,200350.0,84.0461,84.1627,83.9198,84.1239,200350.0
2023-08-21 15:20:00,86.56,86.64,86.47,86.52,614490.0,84.1141,84.1919,84.0267,84.0753,614490.0
2023-08-21 15:30:00,86.51,86.69,86.47,86.62,227020.0,84.0656,84.2405,84.0267,84.1725,227020.0
2023-08-21 15:40:00,86.61,86.73,86.48,86.52,443260.0,84.1627,84.2793,84.0364,84.0753,443260.0
2023-08-21 15:50:00,86.53,86.62,86.35,86.48,1264190.0,84.085,84.1725,83.9101,84.0364,1264190.0
2023-08-22 09:30:00,87.34,87.48,86.16,86.62,663080.0,84.8721,85.0082,83.7254,84.1725,663080.0
2023-08-22 09:40:00,86.5,86.95,86.46,86.79,259480.0,84.0558,84.4931,84.017,84.3376,259480.0
2023-08-22 09:50:00,86.7,86.77,86.29,86.37,242510.0,84.2502,84.3182,83.8518,83.9295,242510.0
2023-08-22 10:00:00,86.46,86.9,86.42,86.5,201520.0,84.017,84.4445,83.9781,84.0558,201520.0
2023-08-22 10:10:00,86.52,86.71,86.4,86.57,310100.0,84.0753,84.2599,83.9587,84.1239,310100.0
2023-08-22 10:20:00,86.56,86.66,86.3,86.31,100680.0,84.1141,84.2113,83.8615,83.8712,100680.0
2023-08-22 10:30:00,86.3,86.33,85.92,86.17,224000.0,83.8615,83.8906,83.4922,83.7352,224000.0
2023-08-22 10:40:00,86.18,86.33,86.1,86.32,113290.0,83.7449,83.8906,83.6671,83.8809,113290.0
2023-08-22 10:50:00,86.29,86.67,86.29,86.67,155720.0,83.8518,84.221,83.8518,84.221,155720.0
2023-08-22 11:00:00,86.73,86.73,86.54,86.6,164140.0,84.2793,84.2793,84.0947,84.153,164140.0
2023-08-22 11:10:00,86.67,86.9,86.62,86.73,136170.0,84.221,84.4445,84.1725,84.2793,136170.0
2023-08-22 11:20:00,86.75,86.88,86.58,86.68,180480.0,84.2988,84.4251,84.1336,84.2308,180480.0
2023-08-22 11:30:00,86.66,86.85,86.61,86.61,128130.0,84.2113,84.396,84.1627,84.1627,128130.0
2023-08-22 11:40:00,86.61,86.61,86.33,86.42,131300.0,84.1627,84.1627,83.8906,83.9781,131300.0
2023-08-22 11:50:00,86.38,86.38,85.99,86.05,95920.0,83.9392,83.9392,83.5603,83.6186,95920.0
2023-08-22 12:00:00,86.06,86.18,85.96,86.06,113560.0,83.6283,83.7449,83.5311,83.6283,113560.0
2023-08-22 12:10:00,86.06,86.1,85.84,85.91,168620.0,83.6283,83.6671,83.4145,83.4825,168620.0
2023-08-22 12:20:00,85.85,85.92,85.74,85.8,177530.0,83.4242,83.4922,83.3173,83.3756,177530.0
2023-08-22 12:30:00,85.75,85.89,85.52,85.75,94290.0,83.327,83.4631,83.1035,83.327,94290.0
2023-08-22 12:40:00,85.77,86.13,85.77,86.03,192620.0,83.3465,83.6963,83.3465,83.5991,192620.0
2023-08-22 12:50:00,86.02,86.13,85.85,85.87,136360.0,83.5894,83.6963,83.4242,83.4436,136360.0
2023-08-22 13:00:00,85.83,85.86,85.39,85.57,86490.0,83.4048,83.4339,82.9772,83.1521,86490.0
2023-08-22 13:10:00,85.56,85.59,85.32,85.49,76310.0,83.1424,83.1716,82.9092,83.0744,76310.0
2023-08-22 13:20:00,85.47,85.64,85.36,85.61,96350.0,83.0549,83.2201,82.9481,83.191,96350.0
2023-08-22 13:30:00,85.64,85.71,85.55,85.6,111770.0,83.2201,83.2882,83.1327,83.1813,111770.0
2023-08-22 13:40:00,85.63,85.69,85.42,85.52,75690.0,83.2104,83.2687,83.0064,83.1035,75690.0
2023-08-22 13:50:00,85.54,85.69,85.42,85.66,56550.0,83.123,83.2687,83.0064,83.2396,56550.0
2023-08-22 14:00:00,85.66,85.66,85.44,85.5,115370.0,83.2396,83.2396,83.0258,83.0841,115370.0
2023-08-22 14:10:00,85.5,85.55,85.35,85.36,79510.0,83.0841,83.1327,82.9383,82.9481,79510.0
2023-08-22 14:20:00,85.36,85.6,85.36,85.55,109400.0,82.9481,83.1813,82.9481,83.1327,109400.0
2023-08-22 14:30:00,85.54,85.65,85.34,85.44,210180.0,83.123,83.2299,82.9286,83.0258,210180.0
2023-08-22 14:40:00,85.47,85.47,85.19,85.27,101160.0,83.0549,83.0549,82.7829,82.8606,101160.0
2023-08-22 14:50:00,85.28,85.34,85.13,85.33,110850.0,82.8703,82.9286,82.7246,82.9189,110850.0
2023-08-22 15:00:00,85.33,85.5,85.33,85.47,100190.0,82.9189,83.0841,82.9189,83.0549,100190.0
2023-08-22 15:10:00,85.47,85.61,85.38,85.52,163150.0,83.0549,83.191,82.9675,83.1035,163150.0
2023-08-22 15:20:00,85.49,85.64,85.32,85.4,261590.0,83.0744,83.2201,82.9092,82.9869,261590.0
2023-08-22 15:30:00,85.38,85.38,85.18,85.19,137910.0,82.9675,82.9675,82.7731,82.7829,137910.0
2023-08-22 15:40:00,85.2,85.29,85.09,85.23,282330.0,82.7926,82.88,82.6857,82.8217,282330.0
2023-08-22 15:50:00,85.25,85.67,85.25,85.58,974450.0,82.8412,83.2493,82.8412,83.1618,974450.0
2023-08-23 09:30:00,85.31,85.7,85.0,85.03,451740.0,82.8995,83.2784,82.5982,82.6274,451740.0
2023-08-23 09:40:00,85.11,86.06,85.09,86.03,118780.0,82.7051,83.6283,82.6857,83.5991,118780.0
2023-08-23 09:50:00,86.07,86.53,86.04,86.23,119720.0,83.638,84.085,83.6088,83.7935,119720.0
2023-08-23 10:00:00,86.3,86.54,86.28,86.51,102390.0,83.8615,84.0947,83.8421,84.0656,102390.0
2023-08-23 10:10:00,86.51,86.84,86.51,86.66,130050.0,84.0656,84.3862,84.0656,84.2113,130050.0
2023-08-23 10:20:00,86.63,87.0,86.61,86.75,155510.0,84.1822,84.5417,84.1627,84.2988,155510.0
2023-08-23 10:30:00,86.77,86.83,86.69,86.8,182320.0,84.3182,84.3765,84.2405,84.3474,182320.0
2023-08-23 10:40:00,86.85,87.03,86.85,87.01,197320.0,84.396,84.5709,84.396,84.5514,197320.0
2023-08-23 10:50:00,87.01,87.5,87.0,87.35,383440.0,84.5514,85.0276,84.5417,84.8818,383440.0
2023-08-23 11:00:00,87.35,87.41,87.19,87.41,208630.0,84.8818,84.9401,84.7263,84.9401,208630.0
2023-08-23 11:10:00,87.41,87.66,87.3,87.37,246820.0,84.9401,85.1831,84.8332,84.9013,246820.0
2023-08-23 11:20:00,87.4,87.48,87.17,87.32,206370.0,84.9304,85.0082,84.7069,84.8527,206370.0
2023-08-23 11:30:00,87.28,87.48,87.2,87.27,300610.0,84.8138,85.0082,84.7361,84.8041,300610.0
2023-08-23 11:40:00,87.31,87.39,87.21,87.23,135630.0,84.843,84.9207,84.7458,84.7652,135630.0
2023-08-23 11:50:00,87.2,87.55,87.15,87.51,158250.0,84.7361,85.0762,84.6875,85.0373,158250.0
2023-08-23 12:00:00,87.51,87.56,87.19,87.22,79300.0,85.0373,85.0859,84.7263,84.7555,79300.0
2023-08-23 12:10:00,87.24,87.3,87.17,87.24,58610.0,84.7749,84.8332,84.7069,84.7749,58610.0
2023-08-23 12:20:00,87.17,87.36,87.17,87.32,38340.0,84.7069,84.8915,84.7069,84.8527,38340.0
2023-08-23 12:30:00,87.32,87.36,87.25,87.32,35340.0,84.8527,84.8915,84.7846,84.8527,35340.0
2023-08-23 12:40:00,87.35,87.4,87.24,87.24,79170.0,84.8818,84.9304,84.7749,84.7749,79170.0
2023-08-23 12:50:00,87.24,87.24,87.03,87.05,137110.0,84.7749,84.7749,84.5709,84.5903,137110.0
2023-08-23 13:00:00,87.01,87.31,87.0,87.27,93290.0,84.5514,84.843,84.5417,84.8041,93290.0
2023-08-23 13:10:00,87.26,87.33,87.07,87.32,145490.0,84.7944,84.8624,84.6097,84.8527,145490.0
2023-08-23 13:20:00,87.38,87.4,87.3,87.4,26290.0,84.911,84.9304,84.8332,84.9304,26290.0
2023-08-23 13:30:00,87.4,87.49,87.28,87.31,73690.0,84.9304,85.0179,84.8138,84.843,73690.0
2023-08-23 13:40:00,87.34,87.51,87.32,87.51,71870.0,84.8721,85.0373,84.8527,85.0373,71870.0
2023-08-23 13:50:00,87.51,87.53,87.37,87.45,102680.0,85.0373,85.0567,84.9013,84.979,102680.0
2023-08-23 14:00:00,87.41,87.47,87.36,87.43,62260.0,84.9401,84.9984,84.8915,84.9596,62260.0
2023-08-23 14:10:00,87.45,87.47,87.36,87.46,57650.0,84.979,84.9984,84.8915,84.9887,57650.0
2023-08-23 14:20:00,87.45,87.51,87.39,87.44,140500.0,84.979,85.0373,84.9207,84.9693,140500.0
2023-08-23 14:30:00,87.44,87.44,87.1,87.21,101610.0,84.9693,84.9693,84.6389,84.7458,101610.0
2023-08-23 14:40:00,87.19,87.33,87.16,87.24,55700.0,84.7263,84.8624,84.6972,84.7749,55700.0
2023-08-23 14:50:00,87.2,87.42,87.19,87.33,56640.0,84.7361,84.9498,84.7263,84.8624,56640.0
2023-08-23 15:00:00,87.37,87.67,87.37,87.65,194180.0,84.9013,85.1928,84.9013,85.1733,194180.0
2023-08-23 15:10:00,87.63,87.77,87.63,87.69,306500.0,85.1539,85.29,85.1539,85.2122,306500.0
2023-08-23 15:20:00,87.69,87.8,87.65,87.8,275990.0,85.2122,85.3191,85.1733,85.3191,275990.0
2023-08-23 15:30:00,87.79,87.82,87.68,87.69,306580.0,85.3094,85.3385,85.2025,85.2122,306580.0
2023-08-23 15:40:00,87.69,87.81,87.67,87.74,278140.0,85.2122,85.3288,85.1928,85.2608,278140.0
2023-08-23 15:50:00,87.73,87.76,87.51,87.63,1044700.0,85.2511,85.2802,85.0373,85.1539,1044700.0
2023-08-24 09:30:00,90.24,90.99,89.06,89.28,1845550.0,87.6902,88.419,86.5435,86.7573,1845550.0
2023-08-24 09:40:00,89.28,89.39,87.67,88.2,882760.0,86.7573,86.8642,85.1928,85.7078,882760.0
2023-08-24 09:50:00,88.22,88.3,87.53,87.92,545850.0,85.7272,85.805,85.0567,85.4357,545850.0
2023-08-24 10:00:00,87.99,88.15,87.35,87.36,346730.0,85.5037,85.6592,84.8818,84.8915,346730.0
2023-08-24 10:10:00,87.46,87.83,87.44,87.83,223780.0,84.9887,85.3483,84.9693,85.3483,223780.0
2023-08-24 10:20:00,87.84,88.0,87.24,87.28,413030.0,85.358,85.5135,84.7749,84.8138,413030.0
2023-08-24 10:30:00,87.2,87.46,87.1,87.14,152370.0,84.7361,84.9887,84.6389,84.6778,152370.0
2023-08-24 10:40:00,87.18,87.32,86.51,86.92,285480.0,84.7166,84.8527,84.0656,84.464,285480.0
2023-08-24 10:50:00,86.99,87.19,86.54,86.54,213610.0,84.532,84.7263,84.0947,84.0947,213610.0
2023-08-24 11:00:00,86.6,86.62,86.3,86.4,126600.0,84.153,84.1725,83.8615,83.9587,126600.0
2023-08-24 11:10:00,86.41,86.63,86.23,86.55,417230.0,83.9684,84.1822,83.7935,84.1044,417230.0
2023-08-24 11:20:00,86.58,86.74,86.38,86.42,228300.0,84.1336,84.2891,83.9392,83.9781,228300.0
2023-08-24 11:30:00,86.35,87.16,86.09,86.17,519720.0,83.9101,84.6972,83.6574,83.7352,519720.0
2023-08-24 11:40:00,86.11,86.48,86.11,86.29,183330.0,83.6769,84.0364,83.6769,83.8518,183330.0
2023-08-24 11:50:00,86.36,86.36,86.02,86.14,205720.0,83.9198,83.9198,83.5894,83.706,205720.0
2023-08-24 12:00:00,86.15,86.18,85.91,86.14,159820.0,83.7157,83.7449,83.4825,83.706,159820.0
2023-08-24 12:10:00,86.12,86.45,86.1,86.32,140030.0,83.6866,84.0073,83.6671,83.8809,140030.0
2023-08-24 12:20:00,86.33,86.66,86.28,86.39,181620.0,83.8906,84.2113,83.8421,83.9489,181620.0
2023-08-24 12:30:00,86.42,86.65,86.32,86.48,132130.0,83.9781,84.2016,83.8809,84.0364,132130.0
2023-08-24 12:40:00,86.48,86.69,86.45,86.56,120160.0,84.0364,84.2405,84.0073,84.1141,120160.0
2023-08-24 12:50:00,86.64,86.64,86.43,86.45,46500.0,84.1919,84.1919,83.9878,84.0073,46500.0
2023-08-24 13:00:00,86.52,86.63,86.37,86.59,104740.0,84.0753,84.1822,83.9295,84.1433,104740.0
2023-08-24 13:10:00,86.61,86.65,86.38,86.43,82190.0,84.1627,84.2016,83.9392,83.9878,82190.0
2023-08-24 13:20:00,86.39,86.54,86.2,86.33,102470.0,83.9489,84.0947,83.7643,83.8906,102470.0
2023-08-24 13:30:00,86.33,86.53,86.33,86.53,131320.0,83.8906,84.085,83.8906,84.085,131320.0
2023-08-24 13:40:00,86.5,86.58,86.45,86.47,91240.0,84.0558,84.1336,84.0073,84.0267,91240.0
2023-08-24 13:50:00,86.44,86.58,86.34,86.57,161240.0,83.9975,84.1336,83.9004,84.1239,161240.0
2023-08-24 14:00:00,86.62,86.75,86.56,86.66,84700.0,84.1725,84.2988,84.1141,84.2113,84700.0
2023-08-24 14:10:00,86.64,86.72,86.45,86.46,35420.0,84.1919,84.2696,84.0073,84.017,35420.0
2023-08-24 14:20:00,86.48,86.59,86.35,86.46,94670.0,84.0364,84.1433,83.9101,84.017,94670.0
2023-08-24 14:30:00,86.44,86.49,86.26,86.33,222650.0,83.9975,84.0461,83.8226,83.8906,222650.0
2023-08-24 14:40:00,86.33,86.33,86.11,86.17,169170.0,83.8906,83.8906,83.6769,83.7352,169170.0
2023-08-24 14:50:00,86.17,86.24,85.97,86.12,101060.0,83.7352,83.8032,83.5408,83.6866,101060.0
2023-08-24 15:00:00,86.16,86.29,85.8,85.8,234180.0,83.7254,83.8518,83.3756,83.3756,234180.0
2023-08-24 15:10:00,85.84,86.01,85.72,85.92,204790.0,83.4145,83.5797,83.2979,83.4922,204790.0
2023-08-24 15:20:00,85.93,86.03,85.71,85.77,110020.0,83.5019,83.5991,83.2882,83.3465,110020.0
2023-08-24 15:30:00,85.74,85.85,85.42,85.56,464950.0,83.3173,83.4242,83.0064,83.1424,464950.0
2023-08-24 15:40:00,85.53,85.59,85.25,85.36,324040.0,83.1132,83.1716,82.8412,82.9481,324040.0
2023-08-24 15:50:00,85.31,85.63,85.31,85.5,1867000.0,82.8995,83.2104,82.8995,83.0841,1867000.0
2023-08-25 09:30:00,85.7,86.0,85.46,85.88,530740.0,83.2784,83.57,83.0452,83.4534,530740.0
2023-08-25 09:40:00,85.89,86.16,85.72,85.9,194520.0,83.4631,83.7254,83.2979,83.4728,194520.0
2023-08-25 09:50:00,85.86,86.17,85.86,86.06,247810.0,83.4339,83.7352,83.4339,83.6283,247810.0
2023-08-25 10:00:00,86.12,86.46,85.71,85.75,283100.0,83.6866,84.017,83.2882,83.327,283100.0
2023-08-25 10:10:00,85.74,86.94,85.74,86.26,433310.0,83.3173,84.4834,83.3173,83.8226,433310.0
2023-08-25 10:20:00,86.29,86.29,85.45,85.64,276140.0,83.8518,83.8518,83.0355,83.2201,276140.0
2023-08-25 10:30:00,85.52,85.66,84.95,85.01,195650.0,83.1035,83.2396,82.5496,82.6079,195650.0
2023-08-25 10:40:00,85.09,85.21,84.36,84.38,280240.0,82.6857,82.8023,81.9763,81.9957,280240.0
2023-08-25 10:50:00,84.42,84.68,84.25,84.3,111470.0,82.0346,82.2873,81.8694,81.918,111470.0
2023-08-25 11:00:00,84.28,84.35,84.06,84.27,510050.0,81.8986,81.9666,81.6848,81.8889,510050.0
2023-08-25 11:10:00,84.27,84.34,83.8,83.91,442060.0,81.8889,81.9569,81.4321,81.539,442060.0
2023-08-25 11:20:00,83.98,84.31,83.82,84.29,380370.0,81.607,81.9277,81.4516,81.9083,380370.0
2023-08-25 11:30:00,84.25,84.71,84.09,84.67,252370.0,81.8694,82.3164,81.7139,82.2775,252370.0
2023-08-25 11:40:00,84.66,84.71,84.31,84.48,128000.0,82.2678,82.3164,81.9277,82.0929,128000.0
2023-08-25 11:50:00,84.49,84.56,83.77,83.91,236590.0,82.1026,82.1707,81.403,81.539,236590.0
2023-08-25 12:00:00,83.94,84.27,83.9,84.25,106200.0,81.5682,81.8889,81.5293,81.8694,106200.0
2023-08-25 12:10:00,84.33,84.33,84.09,84.23,75620.0,81.9472,81.9472,81.7139,81.85,75620.0
2023-08-25 12:20:00,84.25,84.63,84.17,84.61,95690.0,81.8694,82.2387,81.7917,82.2192,95690.0
2023-08-25 12:30:00,84.65,84.85,84.55,84.75,105310.0,82.2581,82.4525,82.1609,82.3553,105310.0
2023-08-25 12:40:00,84.7,84.88,84.57,84.72,97010.0,82.3067,82.4816,82.1804,82.3261,97010.0
2023-08-25 12:50:00,84.76,84.87,84.56,84.87,93820.0,82.365,82.4719,82.1707,82.4719,93820.0
2023-08-25 13:00:00,84.88,84.96,84.76,84.77,153300.0,82.4816,82.5594,82.365,82.3747,153300.0
2023-08-25 13:10:00,84.7,84.95,84.63,84.68,65940.0,82.3067,82.5496,82.2387,82.2873,65940.0
2023-08-25 13:20:00,84.68,84.68,84.38,84.58,39170.0,82.2873,82.2873,81.9957,82.1901,39170.0
2023-08-25 13:30:00,84.57,84.59,84.32,84.35,79550.0,82.1804,82.1998,81.9374,81.9666,79550.0
2023-08-25 13:40:00,84.37,84.45,84.3,84.4,33420.0,81.986,82.0638,81.918,82.0152,33420.0
2023-08-25 13:50:00,84.41,84.61,84.41,84.48,22000.0,82.0249,82.2192,82.0249,82.0929,22000.0
2023-08-25 14:00:00,84.57,84.73,84.51,84.71,80940.0,82.1804,82.3359,82.1221,82.3164,80940.0
2023-08-25 14:10:00,84.62,84.9,84.59,84.83,102370.0,82.229,82.5011,82.1998,82.433,102370.0
2023-08-25 14:20:00,84.91,85.1,84.91,85.04,120520.0,82.5108,82.6954,82.5108,82.6371,120520.0
2023-08-25 14:30:00,85.1,85.25,84.99,85.01,170170.0,82.6954,82.8412,82.5885,82.6079,170170.0
2023-08-25 14:40:00,85.04,85.07,84.79,85.03,117790.0,82.6371,82.6662,82.3942,82.6274,117790.0
2023-08-25 14:50:00,85.04,85.2,84.98,85.15,103590.0,82.6371,82.7926,82.5788,82.744,103590.0
2023-08-25 15:00:00,85.21,85.44,85.16,85.4,220040.0,82.8023,83.0258,82.7537,82.9869,220040.0
2023-08-25 15:10:00,85.43,85.5,85.31,85.44,182750.0,83.0161,83.0841,82.8995,83.0258,182750.0
2023-08-25 15:20:00,85.44,85.6,85.34,85.36,259510.0,83.0258,83.1813,82.9286,82.9481,259510.0
2023-08-25 15:30:00,85.39,85.5,85.27,85.42,170900.0,82.9772,83.0841,82.8606,83.0064,170900.0
2023-08-25 15:40:00,85.41,85.57,85.29,85.29,209930.0,82.9966,83.1521,82.88,82.88,209930.0
2023-08-25 15:50:00,85.26,85.38,85.05,85.17,863430.0,82.8509,82.9675,82.6468,82.7634,863430.0
2023-08-28 09:30:00,85.72,86.41,85.41,85.89,483700.0,83.2979,83.9684,82.9966,83.4631,483700.0
2023-08-28 09:40:00,85.85,85.94,85.33,85.4,312930.0,83.4242,83.5117,82.9189,82.9869,312930.0
2023-08-28 09:50:00,85.48,85.48,84.71,84.91,289560.0,83.0647,83.0647,82.3164,82.5108,289560.0
2023-08-28 10:00:00,85.01,85.36,84.87,85.24,326420.0,82.6079,82.9481,82.4719,82.8314,326420.0
2023-08-28 10:10:00,85.24,85.38,84.83,85.36,230380.0,82.8314,82.9675,82.433,82.9481,230380.0
2023-08-28 10:20:00,85.4,85.69,85.39,85.51,84170.0,82.9869,83.2687,82.9772,83.0938,84170.0
2023-08-28 10:30:00,85.51,85.74,85.26,85.26,181180.0,83.0938,83.3173,82.8509,82.8509,181180.0
2023-08-28 10:40:00,85.32,85.32,85.03,85.21,61280.0,82.9092,82.9092,82.6274,82.8023,61280.0
2023-08-28 10:50:00,85.21,85.37,85.04,85.36,95390.0,82.8023,82.9578,82.6371,82.9481,95390.0
2023-08-28 11:00:00,85.37,85.66,85.32,85.66,106080.0,82.9578,83.2396,82.9092,83.2396,106080.0
2023-08-28 11:10:00,85.57,85.64,85.44,85.44,60710.0,83.1521,83.2201,83.0258,83.0258,60710.0
2023-08-28 11:20:00,85.46,85.68,85.43,85.46,128480.0,83.0452,83.259,83.0161,83.0452,128480.0
2023-08-28 11:30:00,85.44,85.57,85.43,85.47,41550.0,83.0258,83.1521,83.0161,83.0549,41550.0
2023-08-28 11:40:00,85.45,85.48,85.11,85.12,94360.0,83.0355,83.0647,82.7051,82.7148,94360.0
2023-08-28 11:50:00,85.11,85.39,85.09,85.39,90500.0,82.7051,82.9772,82.6857,82.9772,90500.0
2023-08-28 12:00:00,85.42,85.42,85.21,85.27,103570.0,83.0064,83.0064,82.8023,82.8606,103570.0
2023-08-28 12:10:00,85.3,85.35,85.25,85.28,28540.0,82.8897,82.9383,82.8412,82.8703,28540.0
2023-08-28 12:20:00,85.25,85.26,85.14,85.14,49470.0,82.8412,82.8509,82.7343,82.7343,49470.0
2023-08-28 12:30:00,85.19,85.39,85.17,85.38,36320.0,82.7829,82.9772,82.7634,82.9675,36320.0
2023-08-28 12:40:00,85.4,85.42,85.32,85.36,102030.0,82.9869,83.0064,82.9092,82.9481,102030.0
2023-08-28 12:50:00,85.37,85.75,85.37,85.75,57440.0,82.9578,83.327,82.9578,83.327,57440.0
2023-08-28 13:00:00,85.74,85.98,85.66,85.86,108480.0,83.3173,83.5505,83.2396,83.4339,108480.0
2023-08-28 13:10:00,85.87,85.88,85.71,85.8,100320.0,83.4436,83.4534,83.2882,83.3756,100320.0
2023-08-28 13:20:00,85.8,85.91,85.77,85.79,83370.0,83.3756,83.4825,83.3465,83.3659,83370.0
2023-08-28 13:30:00,85.8,85.89,85.62,85.76,104680.0,83.3756,83.4631,83.2007,83.3368,104680.0
2023-08-28 13:40:00,85.76,85.84,85.62,85.62,49940.0,83.3368,83.4145,83.2007,83.2007,49940.0
2023-08-28 13:50:00,85.61,85.62,85.08,85.24,106880.0,83.191,83.2007,82.676,82.8314,106880.0
2023-08-28 14:00:00,85.3,85.49,85.25,85.41,68630.0,82.8897,83.0744,82.8412,82.9966,68630.0
2023-08-28 14:10:00,85.47,85.47,85.29,85.29,66550.0,83.0549,83.0549,82.88,82.88,66550.0
2023-08-28 14:20:00,85.31,85.46,85.3,85.41,61980.0,82.8995,83.0452,82.8897,82.9966,61980.0
2023-08-28 14:30:00,85.42,85.52,85.33,85.42,85530.0,83.0064,83.1035,82.9189,83.0064,85530.0
2023-08-28 14:40:00,85.43,85.54,85.37,85.47,62870.0,83.0161,83.123,82.9578,83.0549,62870.0
2023-08-28 14:50:00,85.48,85.64,85.45,85.57,75900.0,83.0647,83.2201,83.0355,83.1521,75900.0
2023-08-28 15:00:00,85.59,85.83,85.51,85.81,126360.0,83.1716,83.4048,83.0938,83.3853,126360.0
2023-08-28 15:10:00,85.78,85.79,85.55,85.65,131390.0,83.3562,83.3659,83.1327,83.2299,131390.0
2023-08-28 15:20:00,85.66,85.68,85.53,85.64,79350.0,83.2396,83.259,83.1132,83.2201,79350.0
2023-08-28 15:30:00,85.62,85.81,85.5,85.64,142730.0,83.2007,83.3853,83.0841,83.2201,142730.0
2023-08-28 15:40:00,85.67,86.09,85.67,85.9,276200.0,83.2493,83.6574,83.2493,83.4728,276200.0
2023-08-28 15:50:00,85.9,86.14,85.88,86.14,879840.0,83.4728,83.706,83.4534,83.706,879840.0
2023-08-29 09:30:00,85.84,85.95,85.64,85.69,491030.0,83.4145,83.5214,83.2201,83.2687,491030.0
2023-08-29 09:40:00,85.68,86.5,85.68,86.47,559720.0,83.259,84.0558,83.259,84.0267,559720.0
2023-08-29 09:50:00,86.5,86.54,86.3,86.33,292990.0,84.0558,84.0947,83.8615,83.8906,292990.0
2023-08-29 10:00:00,86.33,86.91,86.33,86.85,305530.0,83.8906,84.4543,83.8906,84.396,305530.0
2023-08-29 10:10:00,86.8,87.25,86.66,87.17,242640.0,84.3474,84.7846,84.2113,84.7069,242640.0
2023-08-29 10:20:00,87.19,87.57,87.17,87.56,184560.0,84.7263,85.0956,84.7069,85.0859,184560.0
2023-08-29 10:30:00,87.56,87.82,87.52,87.66,311310.0,85.0859,85.3385,85.047,85.1831,311310.0
2023-08-29 10:40:00,87.71,88.02,87.68,87.99,682070.0,85.2317,85.5329,85.2025,85.5037,682070.0
2023-08-29 10:50:00,87.92,88.13,87.69,87.73,476830.0,85.4357,85.6398,85.2122,85.2511,476830.0
2023-08-29 11:00:00,87.73,87.93,87.66,87.67,260750.0,85.2511,85.4454,85.1831,85.1928,260750.0
2023-08-29 11:10:00,87.71,88.05,87.71,87.9,273480.0,85.2317,85.562,85.2317,85.4163,273480.0
2023-08-29 11:20:00,87.89,88.13,87.85,88.0,243190.0,85.4066,85.6398,85.3677,85.5135,243190.0
2023-08-29 11:30:00,88.0,88.12,87.88,88.08,239080.0,85.5135,85.6301,85.3968,85.5912,239080.0
2023-08-29 11:40:00,88.09,88.26,87.93,87.93,248490.0,85.6009,85.7661,85.4454,85.4454,248490.0
2023-08-29 11:50:00,87.91,88.0,87.82,87.91,97200.0,85.426,85.5135,85.3385,85.426,97200.0
2023-08-29 12:00:00,87.91,88.19,87.89,88.08,192410.0,85.426,85.6981,85.4066,85.5912,192410.0
2023-08-29 12:10:00,88.07,88.17,87.99,88.17,212950.0,85.5815,85.6787,85.5037,85.6787,212950.0
2023-08-29 12:20:00,88.17,88.34,88.14,88.24,263280.0,85.6787,85.8438,85.6495,85.7467,263280.0
2023-08-29 12:30:00,88.25,88.33,88.13,88.23,119730.0,85.7564,85.8341,85.6398,85.737,119730.0
2023-08-29 12:40:00,88.24,88.45,88.21,88.34,276910.0,85.7467,85.9507,85.7175,85.8438,276910.0
2023-08-29 12:50:00,88.37,88.65,88.36,88.63,233040.0,85.873,86.1451,85.8633,86.1257,233040.0
2023-08-29 13:00:00,88.65,88.71,88.51,88.64,346360.0,86.1451,86.2034,86.009,86.1354,346360.0
2023-08-29 13:10:00,88.64,88.84,88.59,88.7,230510.0,86.1354,86.3297,86.0868,86.1937,230510.0
2023-08-29 13:20:00,88.7,88.76,88.51,88.52,396120.0,86.1937,86.252,86.009,86.0188,396120.0
2023-08-29 13:30:00,88.54,88.77,88.51,88.77,194150.0,86.0382,86.2617,86.009,86.2617,194150.0
2023-08-29 13:40:00,88.78,88.88,88.65,88.75,246880.0,86.2714,86.3686,86.1451,86.2423,246880.0
2023-08-29 13:50:00,88.78,88.79,88.53,88.67,178120.0,86.2714,86.2811,86.0285,86.1645,178120.0
2023-08-29 14:00:00,88.68,88.77,88.61,88.71,123770.0,86.1742,86.2617,86.1062,86.2034,123770.0
2023-08-29 14:10:00,88.71,88.79,88.62,88.74,228130.0,86.2034,86.2811,86.1159,86.2325,228130.0
2023-08-29 14:20:00,88.8,88.82,88.64,88.75,231550.0,86.2909,86.3103,86.1354,86.2423,231550.0
2023-08-29 14:30:00,88.75,88.93,88.73,88.82,241210.0,86.2423,86.4172,86.2228,86.3103,241210.0
2023-08-29 14:40:00,88.83,89.08,88.78,88.99,418640.0,86.32,86.5629,86.2714,86.4755,418640.0
2023-08-29 14:50:00,88.99,89.16,88.87,89.02,422430.0,86.4755,86.6407,86.3589,86.5046,422430.0
2023-08-29 15:00:00,89.01,89.19,88.89,89.19,257140.0,86.4949,86.6698,86.3783,86.6698,257140.0
2023-08-29 15:10:00,89.19,89.26,89.09,89.25,355430.0,86.6698,86.7379,86.5727,86.7281,355430.0
2023-08-29 15:20:00,89.25,89.28,89.08,89.28,345520.0,86.7281,86.7573,86.5629,86.7573,345520.0
2023-08-29 15:30:00,89.27,89.28,88.97,88.98,430420.0,86.7476,86.7573,86.456,86.4658,430420.0
2023-08-29 15:40:00,88.97,89.14,88.9,88.94,525690.0,86.456,86.6212,86.388,86.4269,525690.0
2023-08-29 15:50:00,88.96,89.17,88.85,89.04,1141080.0,86.4463,86.6504,86.3394,86.5241,1141080.0
2023-08-30 09:30:00,89.24,89.32,88.39,88.84,700610.0,86.7184,86.7962,85.8924,86.3297,700610.0
2023-08-30 09:40:00,88.73,88.75,88.24,88.45,600740.0,86.2228,86.2423,85.7467,85.9507,600740.0
2023-08-30 09:50:00,88.53,88.79,88.41,88.59,467990.0,86.0285,86.2811,85.9119,86.0868,467990.0
2023-08-30 10:00:00,88.54,88.9,88.54,88.82,488190.0,86.0382,86.388,86.0382,86.3103,488190.0
2023-08-30 10:10:00,88.85,89.01,88.64,88.67,323580.0,86.3394,86.4949,86.1354,86.1645,323580.0
2023-08-30 10:20:00,88.67,88.67,87.91,88.19,525950.0,86.1645,86.1645,85.426,85.6981,525950.0
2023-08-30 10:30:00,88.25,88.55,88.23,88.53,299690.0,85.7564,86.0479,85.737,86.0285,299690.0
2023-08-30 10:40:00,88.53,88.71,88.42,88.5,165570.0,86.0285,86.2034,85.9216,85.9993,165570.0
2023-08-30 10:50:00,88.5,88.84,88.5,88.74,287520.0,85.9993,86.3297,85.9993,86.2325,287520.0
2023-08-30 11:00:00,88.71,88.8,88.28,88.5,381380.0,86.2034,86.2909,85.7855,85.9993,381380.0
2023-08-30 11:10:00,88.54,88.7,88.4,88.67,162170.0,86.0382,86.1937,85.9022,86.1645,162170.0
2023-08-30 11:20:00,88.69,88.71,88.44,88.51,107400.0,86.184,86.2034,85.941,86.009,107400.0
2023-08-30 11:30:00,88.53,88.86,88.49,88.78,174020.0,86.0285,86.3492,85.9896,86.2714,174020.0
2023-08-30 11:40:00,88.77,88.95,88.73,88.89,178340.0,86.2617,86.4366,86.2228,86.3783,178340.0
2023-08-30 11:50:00,88.8,88.96,88.72,88.93,147840.0,86.2909,86.4463,86.2131,86.4172,147840.0
2023-08-30 12:00:00,88.93,89.16,88.91,89.16,137560.0,86.4172,86.6407,86.3977,86.6407,137560.0
2023-08-30 12:10:00,89.14,89.18,88.94,89.16,107730.0,86.6212,86.6601,86.4269,86.6407,107730.0
2023-08-30 12:20:00,89.14,89.23,89.13,89.2,185550.0,86.6212,86.7087,86.6115,86.6795,185550.0
2023-08-30 12:30:00,89.25,89.54,89.25,89.45,371430.0,86.7281,87.0099,86.7281,86.9225,371430.0
2023-08-30 12:40:00,89.46,89.47,89.21,89.42,281630.0,86.9322,86.9419,86.6893,86.8933,281630.0
2023-08-30 12:50:00,89.42,89.47,89.21,89.35,100610.0,86.8933,86.9419,86.6893,86.8253,100610.0
2023-08-30 13:00:00,89.35,89.48,89.27,89.48,106560.0,86.8253,86.9516,86.7476,86.9516,106560.0
2023-08-30 13:10:00,89.5,89.53,89.3,89.45,97560.0,86.9711,87.0002,86.7767,86.9225,97560.0
2023-08-30 13:20:00,89.46,89.46,89.25,89.41,89010.0,86.9322,86.9322,86.7281,86.8836,89010.0
2023-08-30 13:30:00,89.34,89.6,89.34,89.57,145010.0,86.8156,87.0682,86.8156,87.0391,145010.0
2023-08-30 13:40:00,89.57,89.6,89.4,89.54,180000.0,87.0391,87.0682,86.8739,87.0099,180000.0
2023-08-30 13:50:00,89.59,89.59,89.05,89.15,131720.0,87.0585,87.0585,86.5338,86.631,131720.0
2023-08-30 14:00:00,89.2,89.23,89.05,89.11,130710.0,86.6795,86.7087,86.5338,86.5921,130710.0
2023-08-30 14:10:00,89.07,89.36,88.98,89.21,79700.0,86.5532,86.835,86.4658,86.6893,79700.0
2023-08-30 14:20:00,89.17,89.28,89.03,89.07,243270.0,86.6504,86.7573,86.5144,86.5532,243270.0
2023-08-30 14:30:00,89.11,89.49,89.11,89.45,200140.0,86.5921,86.9614,86.5921,86.9225,200140.0
2023-08-30 14:40:00,89.45,89.64,89.45,89.6,231270.0,86.9225,87.1071,86.9225,87.0682,231270.0
2023-08-30 14:50:00,89.56,89.8,89.56,89.71,257260.0,87.0294,87.2626,87.0294,87.1751,257260.0
2023-08-30 15:00:00,89.75,89.87,89.64,89.78,242120.0,87.214,87.3306,87.1071,87.2432,242120.0
2023-08-30 15:10:00,89.7,89.78,89.65,89.73,130760.0,87.1654,87.2432,87.1168,87.1946,130760.0
2023-08-30 15:20:00,89.71,89.74,89.55,89.56,155080.0,87.1751,87.2043,87.0197,87.0294,155080.0
2023-08-30 15:30:00,89.55,89.6,89.36,89.48,216050.0,87.0197,87.0682,86.835,86.9516,216050.0
2023-08-30 15:40:00,89.45,89.53,89.35,89.36,234230.0,86.9225,87.0002,86.8253,86.835,234230.0
2023-08-30 15:50:00,89.31,89.44,89.15,89.26,1099800.0,86.7864,86.9128,86.631,86.7379,1099800.0
2023-08-31 09:30:00,89.8,90.72,89.38,90.52,1207460.0,87.2626,88.1566,86.8545,87.9623,1207460.0
2023-08-31 09:40:00,90.59,90.85,90.24,90.51,877110.0,88.0303,88.2829,87.6902,87.9525,877110.0
2023-08-31 09:50:00,90.53,91.27,90.5,91.2,714810.0,87.972,88.6911,87.9428,88.623,714810.0
2023-08-31 10:00:00,91.27,91.62,91.2,91.57,752030.0,88.6911,89.0312,88.623,88.9826,752030.0
2023-08-31 10:10:00,91.57,91.6,91.02,91.16,787690.0,88.9826,89.0117,88.4481,88.5842,787690.0
2023-08-31 10:20:00,91.23,91.58,91.14,91.55,511730.0,88.6522,88.9923,88.5647,88.9631,511730.0
2023-08-31 10:30:00,91.52,92.0,91.5,92.0,848870.0,88.934,89.4004,88.9146,89.4004,848870.0
2023-08-31 10:40:00,92.0,92.12,91.61,91.65,643170.0,89.4004,89.517,89.0215,89.0603,643170.0
2023-08-31 10:50:00,91.68,91.84,91.44,91.8,729570.0,89.0895,89.245,88.8563,89.2061,729570.0
2023-08-31 11:00:00,91.81,91.83,91.46,91.58,708010.0,89.2158,89.2352,88.8757,88.9923,708010.0
2023-08-31 11:10:00,91.62,91.78,91.45,91.73,608640.0,89.0312,89.1866,88.866,89.1381,608640.0
2023-08-31 11:20:00,91.7,91.71,91.42,91.57,407640.0,89.1089,89.1186,88.8368,88.9826,407640.0
2023-08-31 11:30:00,91.57,91.64,91.23,91.37,382560.0,88.9826,89.0506,88.6522,88.7882,382560.0
2023-08-31 11:40:00,91.37,91.58,91.37,91.57,273130.0,88.7882,88.9923,88.7882,88.9826,273130.0
2023-08-31 11:50:00,91.58,91.66,91.44,91.6,240820.0,88.9923,89.07,88.8563,89.0117,240820.0
2023-08-31 12:00:00,91.62,91.79,91.59,91.79,236030.0,89.0312,89.1964,89.002,89.1964,236030.0
2023-08-31 12:10:00,91.78,91.84,91.47,91.57,255350.0,89.1866,89.245,88.8854,88.9826,255350.0
2023-08-31 12:20:00,91.55,91.56,91.24,91.34,353110.0,88.9631,88.9729,88.6619,88.7591,353110.0
2023-08-31 12:30:00,91.35,91.76,91.29,91.76,338310.0,88.7688,89.1672,88.7105,89.1672,338310.0
2023-08-31 12:40:00,91.72,91.85,91.41,91.44,446400.0,89.1283,89.2547,88.8271,88.8563,446400.0
2023-08-31 12:50:00,91.46,91.6,91.35,91.5,326590.0,88.8757,89.0117,88.7688,88.9146,326590.0
2023-08-31 13:00:00,91.45,91.68,91.42,91.58,278090.0,88.866,89.0895,88.8368,88.9923,278090.0
2023-08-31 13:10:00,91.63,91.74,91.61,91.68,237960.0,89.0409,89.1478,89.0215,89.0895,237960.0
2023-08-31 13:20:00,91.73,91.8,91.62,91.72,328240.0,89.1381,89.2061,89.0312,89.1283,328240.0
2023-08-31 13:30:00,91.69,91.81,91.67,91.68,202360.0,89.0992,89.2158,89.0798,89.0895,202360.0
2023-08-31 13:40:00,91.7,91.85,91.64,91.67,315910.0,89.1089,89.2547,89.0506,89.0798,315910.0
2023-08-31 13:50:00,91.64,91.74,91.54,91.69,299680.0,89.0506,89.1478,88.9534,89.0992,299680.0
2023-08-31 14:00:00,91.7,92.07,91.66,91.98,401270.0,89.1089,89.4685,89.07,89.381,401270.0
2023-08-31 14:10:00,91.97,92.26,91.97,92.14,474880.0,89.3713,89.6531,89.3713,89.5365,474880.0
2023-08-31 14:20:00,92.13,92.23,91.94,91.94,241650.0,89.5268,89.6239,89.3421,89.3421,241650.0
2023-08-31 14:30:00,91.98,92.15,91.85,91.91,372100.0,89.381,89.5462,89.2547,89.313,372100.0
2023-08-31 14:40:00,91.9,92.01,91.84,91.91,177020.0,89.3033,89.4101,89.245,89.313,177020.0
2023-08-31 14:50:00,91.94,91.97,91.63,91.74,800540.0,89.3421,89.3713,89.0409,89.1478,800540.0
2023-08-31 15:00:00,91.69,92.0,91.69,91.82,325010.0,89.0992,89.4004,89.0992,89.2255,325010.0
2023-08-31 15:10:00,91.79,92.09,91.79,92.02,681270.0,89.1964,89.4879,89.1964,89.4199,681270.0
2023-08-31 15:20:00,92.01,92.29,92.0,92.02,666580.0,89.4101,89.6822,89.4004,89.4199,666580.0
2023-08-31 15:30:00,92.0,92.12,91.91,92.12,589770.0,89.4004,89.517,89.313,89.517,589770.0
2023-08-31 15:40:00,92.1,92.21,92.03,92.14,924050.0,89.4976,89.6045,89.4296,89.5365,924050.0
2023-08-31 15:50:00,92.15,92.37,91.96,92.22,2127280.0,89.5462,89.76,89.3616,89.6142,2127280.0
2023-09-01 09:30:00,90.19,90.19,88.42,88.47,4613830.0,87.6416,87.6416,85.9216,85.9702,4613830.0
2023-09-01 09:40:00,88.5,88.64,87.84,88.31,2493810.0,85.9993,86.1354,85.358,85.8147,2493810.0
2023-09-01 09:50:00,88.31,88.96,87.88,88.9,1954390.0,85.8147,86.4463,85.3968,86.388,1954390.0
2023-09-01 10:00:00,88.9,89.08,88.01,88.14,1219800.0,86.388,86.5629,85.5232,85.6495,1219800.0
2023-09-01 10:10:00,88.2,88.36,87.93,88.1,815930.0,85.7078,85.8633,85.4454,85.6106,815930.0
2023-09-01 10:20:00,88.09,88.25,87.9,88.15,879710.0,85.6009,85.7564,85.4163,85.6592,879710.0
2023-09-01 10:30:00,88.11,88.29,87.8,88.1,793960.0,85.6203,85.7953,85.3191,85.6106,793960.0
2023-09-01 10:40:00,88.08,88.16,87.83,87.89,688420.0,85.5912,85.6689,85.3483,85.4066,688420.0
2023-09-01 10:50:00,87.89,88.0,87.13,87.25,878460.0,85.4066,85.5135,84.668,84.7846,878460.0
2023-09-01 11:00:00,87.23,87.5,86.97,87.0,931350.0,84.7652,85.0276,84.5126,84.5417,931350.0
2023-09-01 11:10:00,86.99,87.58,86.89,87.54,1085440.0,84.532,85.1053,84.4348,85.0665,1085440.0
2023-09-01 11:20:00,87.55,87.7,87.0,87.0,647940.0,85.0762,85.2219,84.5417,84.5417,647940.0
2023-09-01 11:30:00,87.04,87.28,86.96,87.07,459110.0,84.5806,84.8138,84.5028,84.6097,459110.0
2023-09-01 11:40:00,87.04,87.19,86.75,86.75,696450.0,84.5806,84.7263,84.2988,84.2988,696450.0
2023-09-01 11:50:00,86.74,86.82,86.5,86.54,886870.0,84.2891,84.3668,84.0558,84.0947,886870.0
2023-09-01 12:00:00,86.53,86.8,86.47,86.78,563480.0,84.085,84.3474,84.0267,84.3279,563480.0
2023-09-01 12:10:00,86.79,87.19,86.77,87.14,917970.0,84.3376,84.7263,84.3182,84.6778,917970.0
2023-09-01 12:20:00,87.14,87.35,87.1,87.17,531960.0,84.6778,84.8818,84.6389,84.7069,531960.0
2023-09-01 12:30:00,87.21,87.53,87.12,87.49,487160.0,84.7458,85.0567,84.6583,85.0179,487160.0
2023-09-01 12:40:00,87.48,87.75,87.46,87.71,686080.0,85.0082,85.2705,84.9887,85.2317,686080.0
2023-09-01 12:50:00,87.7,87.91,87.62,87.75,608190.0,85.2219,85.426,85.1442,85.2705,608190.0
2023-09-01 13:00:00,87.71,87.9,87.63,87.9,605190.0,85.2317,85.4163,85.1539,85.4163,605190.0
2023-09-01 13:10:00,87.9,87.98,87.74,87.93,486710.0,85.4163,85.494,85.2608,85.4454,486710.0
2023-09-01 13:20:00,87.91,88.07,87.46,87.46,677120.0,85.426,85.5815,84.9887,84.9887,677120.0
2023-09-01 13:30:00,87.5,87.55,87.21,87.27,334460.0,85.0276,85.0762,84.7458,84.8041,334460.0
2023-09-01 13:40:00,87.27,87.46,87.18,87.35,294260.0,84.8041,84.9887,84.7166,84.8818,294260.0
2023-09-01 13:50:00,87.32,87.72,87.3,87.66,310240.0,84.8527,85.2414,84.8332,85.1831,310240.0
2023-09-01 14:00:00,87.7,87.74,87.47,87.48,330700.0,85.2219,85.2608,84.9984,85.0082,330700.0
2023-09-01 14:10:00,87.52,87.59,87.31,87.45,257340.0,85.047,85.115,84.843,84.979,257340.0
2023-09-01 14:20:00,87.45,87.58,87.29,87.39,273030.0,84.979,85.1053,84.8235,84.9207,273030.0
2023-09-01 14:30:00,87.37,87.41,87.25,87.32,320290.0,84.9013,84.9401,84.7846,84.8527,320290.0
2023-09-01 14:40:00,87.35,87.48,87.32,87.4,356170.0,84.8818,85.0082,84.8527,84.9304,356170.0
2023-09-01 14:50:00,87.44,87.67,87.35,87.67,264300.0,84.9693,85.1928,84.8818,85.1928,264300.0
2023-09-01 15:00:00,87.68,87.68,87.45,87.54,307290.0,85.2025,85.2025,84.979,85.0665,307290.0
2023-09-01 15:10:00,87.56,87.64,87.42,87.55,520490.0,85.0859,85.1636,84.9498,85.0762,520490.0
2023-09-01 15:20:00,87.54,87.7,87.42,87.67,460730.0,85.0665,85.2219,84.9498,85.1928,460730.0
2023-09-01 15:30:00,87.7,87.71,87.45,87.53,720750.0,85.2219,85.2317,84.979,85.0567,720750.0
2023-09-01 15:40:00,87.54,87.58,87.43,87.44,792220.0,85.0665,85.1053,84.9596,84.9693,792220.0
2023-09-01 15:50:00,87.42,87.63,87.16,87.26,2152340.0,84.9498,85.1539,84.6972,84.7944,2152340.0
2023-09-05 09:30:00,87.0,87.8,86.7,87.66,966740.0,84.5417,85.3191,84.2502,85.1831,966740.0
2023-09-05 09:40:00,87.71,88.07,87.55,87.88,604810.0,85.2317,85.5815,85.0762,85.3968,604810.0
2023-09-05 09:50:00,87.88,88.03,87.17,87.3,345960.0,85.3968,85.5426,84.7069,84.8332,345960.0
2023-09-05 10:00:00,87.36,87.59,87.27,87.55,191400.0,84.8915,85.115,84.8041,85.0762,191400.0
2023-09-05 10:10:00,87.6,87.64,87.29,87.44,162220.0,85.1248,85.1636,84.8235,84.9693,162220.0
2023-09-05 10:20:00,87.36,87.61,87.32,87.55,193520.0,84.8915,85.1345,84.8527,85.0762,193520.0
2023-09-05 10:30:00,87.5,87.7,87.36,87.65,138430.0,85.0276,85.2219,84.8915,85.1733,138430.0
2023-09-05 10:40:00,87.65,88.02,87.5,88.02,197360.0,85.1733,85.5329,85.0276,85.5329,197360.0
2023-09-05 10:50:00,88.0,88.13,87.7,87.75,191260.0,85.5135,85.6398,85.2219,85.2705,191260.0
2023-09-05 11:00:00,87.75,88.3,87.75,88.16,736360.0,85.2705,85.805,85.2705,85.6689,736360.0
2023-09-05 11:10:00,88.16,88.25,88.07,88.18,193590.0,85.6689,85.7564,85.5815,85.6884,193590.0
2023-09-05 11:20:00,88.15,88.15,87.57,87.59,345460.0,85.6592,85.6592,85.0956,85.115,345460.0
2023-09-05 11:30:00,87.6,87.6,87.23,87.3,312490.0,85.1248,85.1248,84.7652,84.8332,312490.0
2023-09-05 11:40:00,87.3,87.48,87.26,87.42,154760.0,84.8332,85.0082,84.7944,84.9498,154760.0
2023-09-05 11:50:00,87.44,87.5,87.29,87.36,107480.0,84.9693,85.0276,84.8235,84.8915,107480.0
2023-09-05 12:00:00,87.31,87.47,87.03,87.23,247610.0,84.843,84.9984,84.5709,84.7652,247610.0
2023-09-05 12:10:00,87.27,87.43,87.2,87.41,200230.0,84.8041,84.9596,84.7361,84.9401,200230.0
2023-09-05 12:20:00,87.39,87.68,87.33,87.6,473760.0,84.9207,85.2025,84.8624,85.1248,473760.0
2023-09-05 12:30:00,87.59,87.75,87.5,87.7,117080.0,85.115,85.2705,85.0276,85.2219,117080.0
2023-09-05 12:40:00,87.71,87.8,87.66,87.71,107730.0,85.2317,85.3191,85.1831,85.2317,107730.0
2023-09-05 12:50:00,87.68,87.82,87.66,87.78,154930.0,85.2025,85.3385,85.1831,85.2997,154930.0
2023-09-05 13:00:00,87.76,87.78,87.6,87.65,123190.0,85.2802,85.2997,85.1248,85.1733,123190.0
2023-09-05 13:10:00,87.6,87.8,87.6,87.66,77610.0,85.1248,85.3191,85.1248,85.1831,77610.0
2023-09-05 13:20:00,87.69,87.74,87.56,87.56,90280.0,85.2122,85.2608,85.0859,85.0859,90280.0
2023-09-05 13:30:00,87.61,87.68,87.48,87.6,187760.0,85.1345,85.2025,85.0082,85.1248,187760.0
2023-09-05 13:40:00,87.57,87.75,87.57,87.65,127400.0,85.0956,85.2705,85.0956,85.1733,127400.0
2023-09-05 13:50:00,87.65,87.81,87.65,87.76,96540.0,85.1733,85.3288,85.1733,85.2802,96540.0
2023-09-05 14:00:00,87.77,87.8,87.57,87.57,148810.0,85.29,85.3191,85.0956,85.0956,148810.0
2023-09-05 14:10:00,87.55,87.76,87.49,87.76,235410.0,85.0762,85.2802,85.0179,85.2802,235410.0
2023-09-05 14:20:00,87.76,87.95,87.74,87.88,249230.0,85.2802,85.4649,85.2608,85.3968,249230.0
2023-09-05 14:30:00,87.9,87.9,87.6,87.63,84850.0,85.4163,85.4163,85.1248,85.1539,84850.0
2023-09-05 14:40:00,87.61,87.67,87.53,87.6,143010.0,85.1345,85.1928,85.0567,85.1248,143010.0
2023-09-05 14:50:00,87.56,87.65,87.49,87.61,215740.0,85.0859,85.1733,85.0179,85.1345,215740.0
2023-09-05 15:00:00,87.61,87.61,87.48,87.5,105520.0,85.1345,85.1345,85.0082,85.0276,105520.0
2023-09-05 15:10:00,87.48,87.48,87.27,87.28,263850.0,85.0082,85.0082,84.8041,84.8138,263850.0
2023-09-05 15:20:00,87.28,87.45,87.28,87.43,250820.0,84.8138,84.979,84.8138,84.9596,250820.0
2023-09-05 15:30:00,87.41,87.43,87.26,87.38,322260.0,84.9401,84.9596,84.7944,84.911,322260.0
2023-09-05 15:40:00,87.4,87.44,87.22,87.25,336260.0,84.9304,84.9693,84.7555,84.7846,336260.0
2023-09-05 15:50:00,87.25,87.29,87.09,87.22,1241960.0,84.7846,84.8235,84.6292,84.7555,1241960.0
2023-09-06 09:30:00,87.25,87.7,86.93,87.64,615160.0,84.7846,85.2219,84.4737,85.1636,615160.0
2023-09-06 09:40:00,87.65,87.74,87.3,87.3,207320.0,85.1733,85.2608,84.8332,84.8332,207320.0
2023-09-06 09:50:00,87.31,87.57,87.23,87.38,256630.0,84.843,85.0956,84.7652,84.911,256630.0
2023-09-06 10:00:00,87.36,87.36,87.03,87.13,354940.0,84.8915,84.8915,84.5709,84.668,354940.0
2023-09-06 10:10:00,87.06,87.39,87.0,87.28,222750.0,84.6,84.9207,84.5417,84.8138,222750.0
2023-09-06 10:20:00,87.32,87.37,87.14,87.15,92290.0,84.8527,84.9013,84.6778,84.6875,92290.0
2023-09-06 10:30:00,87.13,87.45,87.05,87.43,161160.0,84.668,84.979,84.5903,84.9596,161160.0
2023-09-06 10:40:00,87.45,87.57,87.24,87.24,181670.0,84.979,85.0956,84.7749,84.7749,181670.0
2023-09-06 10:50:00,87.2,87.25,86.97,87.04,485770.0,84.7361,84.7846,84.5126,84.5806,485770.0
2023-09-06 11:00:00,87.03,87.1,86.8,86.8,310930.0,84.5709,84.6389,84.3474,84.3474,310930.0
2023-09-06 11:10:00,86.79,86.98,86.75,86.94,219360.0,84.3376,84.5223,84.2988,84.4834,219360.0
2023-09-06 11:20:00,87.01,87.19,86.92,87.09,208680.0,84.5514,84.7263,84.464,84.6292,208680.0
2023-09-06 11:30:00,87.05,87.1,86.9,86.9,279610.0,84.5903,84.6389,84.4445,84.4445,279610.0
2023-09-06 11:40:00,86.9,87.05,86.88,87.0,216320.0,84.4445,84.5903,84.4251,84.5417,216320.0
2023-09-06 11:50:00,87.01,87.15,86.9,86.96,271580.0,84.5514,84.6875,84.4445,84.5028,271580.0
2023-09-06 12:00:00,86.98,87.06,86.87,86.93,152590.0,84.5223,84.6,84.4154,84.4737,152590.0
2023-09-06 12:10:00,86.97,87.05,86.88,86.94,123650.0,84.5126,84.5903,84.4251,84.4834,123650.0
2023-09-06 12:20:00,86.95,87.1,86.89,87.01,80000.0,84.4931,84.6389,84.4348,84.5514,80000.0
2023-09-06 12:30:00,86.98,87.05,86.86,87.0,60400.0,84.5223,84.5903,84.4057,84.5417,60400.0
2023-09-06 12:40:00,87.01,87.01,86.78,86.91,131580.0,84.5514,84.5514,84.3279,84.4543,131580.0
2023-09-06 12:50:00,86.92,86.97,86.67,86.78,133470.0,84.464,84.5126,84.221,84.3279,133470.0
2023-09-06 13:00:00,86.77,86.86,86.7,86.8,83890.0,84.3182,84.4057,84.2502,84.3474,83890.0
2023-09-06 13:10:00,86.84,87.01,86.79,87.01,60980.0,84.3862,84.5514,84.3376,84.5514,60980.0
2023-09-06 13:20:00,87.03,87.17,86.95,87.17,194130.0,84.5709,84.7069,84.4931,84.7069,194130.0
2023-09-06 13:30:00,87.17,87.35,87.16,87.26,139600.0,84.7069,84.8818,84.6972,84.7944,139600.0
2023-09-06 13:40:00,87.27,87.31,87.19,87.25,174480.0,84.8041,84.843,84.7263,84.7846,174480.0
2023-09-06 13:50:00,87.23,87.24,87.12,87.12,81080.0,84.7652,84.7749,84.6583,84.6583,81080.0
2023-09-06 14:00:00,87.1,87.2,87.05,87.15,97940.0,84.6389,84.7361,84.5903,84.6875,97940.0
2023-09-06 14:10:00,87.17,87.17,87.02,87.1,61290.0,84.7069,84.7069,84.5611,84.6389,61290.0
2023-09-06 14:20:00,87.09,87.34,87.05,87.33,109490.0,84.6292,84.8721,84.5903,84.8624,109490.0
2023-09-06 14:30:00,87.3,87.46,87.3,87.46,134110.0,84.8332,84.9887,84.8332,84.9887,134110.0
2023-09-06 14:40:00,87.45,87.6,87.43,87.52,168350.0,84.979,85.1248,84.9596,85.047,168350.0
2023-09-06 14:50:00,87.52,87.57,87.46,87.49,177530.0,85.047,85.0956,84.9887,85.0179,177530.0
2023-09-06 15:00:00,87.52,87.52,87.24,87.25,185570.0,85.047,85.047,84.7749,84.7846,185570.0
2023-09-06 15:10:00,87.22,87.4,87.22,87.27,159440.0,84.7555,84.9304,84.7555,84.8041,159440.0
2023-09-06 15:20:00,87.27,87.35,87.0,87.07,212780.0,84.8041,84.8818,84.5417,84.6097,212780.0
2023-09-06 15:30:00,87.07,87.22,87.04,87.11,239590.0,84.6097,84.7555,84.5806,84.6486,239590.0
2023-09-06 15:40:00,87.15,87.21,86.99,87.01,221600.0,84.6875,84.7458,84.532,84.5514,221600.0
2023-09-06 15:50:00,87.04,87.28,86.95,87.24,739290.0,84.5806,84.8138,84.4931,84.7749,739290.0
2023-09-07 09:30:00,85.95,86.0,84.52,84.87,1400550.0,83.5214,83.57,82.1318,82.4719,1400550.0
2023-09-07 09:40:00,84.87,85.08,84.57,84.65,521910.0,82.4719,82.676,82.1804,82.2581,521910.0
2023-09-07 09:50:00,84.55,84.69,84.28,84.49,596910.0,82.1609,82.297,81.8986,82.1026,596910.0
2023-09-07 10:00:00,84.56,84.76,84.05,84.73,372700.0,82.1707,82.365,81.6751,82.3359,372700.0
2023-09-07 10:10:00,84.7,85.09,84.7,84.97,486480.0,82.3067,82.6857,82.3067,82.5691,486480.0
2023-09-07 10:20:00,85.0,85.41,84.9,85.31,373070.0,82.5982,82.9966,82.5011,82.8995,373070.0
2023-09-07 10:30:00,85.35,85.83,85.12,85.67,482370.0,82.9383,83.4048,82.7148,83.2493,482370.0
2023-09-07 10:40:00,85.72,86.17,85.71,85.71,553110.0,83.2979,83.7352,83.2882,83.2882,553110.0
2023-09-07 10:50:00,85.72,85.76,85.17,85.22,271890.0,83.2979,83.3368,82.7634,82.812,271890.0
2023-09-07 11:00:00,85.19,85.32,85.12,85.27,176060.0,82.7829,82.9092,82.7148,82.8606,176060.0
2023-09-07 11:10:00,85.29,85.35,84.99,85.02,202170.0,82.88,82.9383,82.5885,82.6177,202170.0
2023-09-07 11:20:00,85.0,85.06,84.85,84.94,157620.0,82.5982,82.6565,82.4525,82.5399,157620.0
2023-09-07 11:30:00,84.93,85.35,84.91,85.12,76780.0,82.5302,82.9383,82.5108,82.7148,76780.0
2023-09-07 11:40:00,85.11,85.11,84.85,84.85,80910.0,82.7051,82.7051,82.4525,82.4525,80910.0
2023-09-07 11:50:00,84.9,85.0,84.67,84.91,187930.0,82.5011,82.5982,82.2775,82.5108,187930.0
2023-09-07 12:00:00,84.83,85.08,84.83,85.06,138400.0,82.433,82.676,82.433,82.6565,138400.0
2023-09-07 12:10:00,85.04,85.15,85.0,85.13,113370.0,82.6371,82.744,82.5982,82.7246,113370.0
2023-09-07 12:20:00,85.16,85.41,85.07,85.41,237380.0,82.7537,82.9966,82.6662,82.9966,237380.0
2023-09-07 12:30:00,85.35,85.55,85.32,85.46,131540.0,82.9383,83.1327,82.9092,83.0452,131540.0
2023-09-07 12:40:00,85.46,85.5,85.29,85.31,86950.0,83.0452,83.0841,82.88,82.8995,86950.0
2023-09-07 12:50:00,85.31,85.34,85.14,85.19,72920.0,82.8995,82.9286,82.7343,82.7829,72920.0
2023-09-07 13:00:00,85.16,85.36,85.11,85.16,122420.0,82.7537,82.9481,82.7051,82.7537,122420.0
2023-09-07 13:10:00,85.16,85.24,85.05,85.24,175540.0,82.7537,82.8314,82.6468,82.8314,175540.0
2023-09-07 13:20:00,85.24,85.4,85.2,85.4,114510.0,82.8314,82.9869,82.7926,82.9869,114510.0
2023-09-07 13:30:00,85.41,85.45,85.17,85.22,103220.0,82.9966,83.0355,82.7634,82.812,103220.0
2023-09-07 13:40:00,85.2,85.5,85.18,85.48,111230.0,82.7926,83.0841,82.7731,83.0647,111230.0
2023-09-07 13:50:00,85.5,85.67,85.47,85.61,137140.0,83.0841,83.2493,83.0549,83.191,137140.0
2023-09-07 14:00:00,85.56,85.78,85.56,85.6,140790.0,83.1424,83.3562,83.1424,83.1813,140790.0
2023-09-07 14:10:00,85.6,85.76,85.59,85.63,105690.0,83.1813,83.3368,83.1716,83.2104,105690.0
2023-09-07 14:20:00,85.59,85.65,85.5,85.52,93750.0,83.1716,83.2299,83.0841,83.1035,93750.0
2023-09-07 14:30:00,85.5,85.68,85.47,85.67,72880.0,83.0841,83.259,83.0549,83.2493,72880.0
2023-09-07 14:40:00,85.62,85.9,85.62,85.89,128100.0,83.2007,83.4728,83.2007,83.4631,128100.0
2023-09-07 14:50:00,85.86,85.98,85.84,85.92,181200.0,83.4339,83.5505,83.4145,83.4922,181200.0
2023-09-07 15:00:00,85.98,86.11,85.81,85.82,174730.0,83.5505,83.6769,83.3853,83.3951,174730.0
2023-09-07 15:10:00,85.81,85.97,85.76,85.89,177010.0,83.3853,83.5408,83.3368,83.4631,177010.0
2023-09-07 15:20:00,85.9,85.97,85.8,85.9,226330.0,83.4728,83.5408,83.3756,83.4728,226330.0
2023-09-07 15:30:00,85.93,85.99,85.7,85.72,262850.0,83.5019,83.5603,83.2784,83.2979,262850.0
2023-09-07 15:40:00,85.74,85.9,85.65,85.65,248560.0,83.3173,83.4728,83.2299,83.2299,248560.0
2023-09-07 15:50:00,85.68,85.87,85.63,85.7,1104590.0,83.259,83.4436,83.2104,83.2784,1104590.0
2023-09-08 09:30:00,85.5,86.0,85.42,85.76,428160.0,83.0841,83.57,83.0064,83.3368,428160.0
2023-09-08 09:40:00,85.76,86.04,85.68,85.81,224840.0,83.3368,83.6088,83.259,83.3853,224840.0
2023-09-08 09:50:00,85.86,86.08,85.41,85.52,225280.0,83.4339,83.6477,82.9966,83.1035,225280.0
2023-09-08 10:00:00,85.53,85.75,85.39,85.53,267850.0,83.1132,83.327,82.9772,83.1132,267850.0
2023-09-08 10:10:00,85.54,85.89,85.53,85.82,130050.0,83.123,83.4631,83.1132,83.3951,130050.0
2023-09-08 10:20:00,85.79,85.94,85.77,85.85,125020.0,83.3659,83.5117,83.3465,83.4242,125020.0
2023-09-08 10:30:00,85.87,85.97,85.54,85.54,98200.0,83.4436,83.5408,83.123,83.123,98200.0
2023-09-08 10:40:00,85.54,85.54,85.26,85.34,189480.0,83.123,83.123,82.8509,82.9286,189480.0
2023-09-08 10:50:00,85.39,85.5,85.12,85.15,138080.0,82.9772,83.0841,82.7148,82.744,138080.0
2023-09-08 11:00:00,85.05,85.38,85.01,85.38,193740.0,82.6468,82.9675,82.6079,82.9675,193740.0
2023-09-08 11:10:00,85.34,85.58,85.29,85.51,101160.0,82.9286,83.1618,82.88,83.0938,101160.0
2023-09-08 11:20:00,85.51,85.72,85.42,85.6,120410.0,83.0938,83.2979,83.0064,83.1813,120410.0
2023-09-08 11:30:00,85.52,85.63,85.45,85.49,126880.0,83.1035,83.2104,83.0355,83.0744,126880.0
2023-09-08 11:40:00,85.48,85.48,85.3,85.36,94640.0,83.0647,83.0647,82.8897,82.9481,94640.0
2023-09-08 11:50:00,85.38,85.65,85.35,85.54,125500.0,82.9675,83.2299,82.9383,83.123,125500.0
2023-09-08 12:00:00,85.57,85.72,85.52,85.66,79610.0,83.1521,83.2979,83.1035,83.2396,79610.0
2023-09-08 12:10:00,85.69,85.82,85.67,85.79,119380.0,83.2687,83.3951,83.2493,83.3659,119380.0
2023-09-08 12:20:00,85.79,85.89,85.73,85.75,170790.0,83.3659,83.4631,83.3076,83.327,170790.0
2023-09-08 12:30:00,85.74,85.74,85.6,85.65,63830.0,83.3173,83.3173,83.1813,83.2299,63830.0
2023-09-08 12:40:00,85.67,85.78,85.65,85.7,94180.0,83.2493,83.3562,83.2299,83.2784,94180.0
2023-09-08 12:50:00,85.69,85.8,85.53,85.8,238090.0,83.2687,83.3756,83.1132,83.3756,238090.0
2023-09-08 13:00:00,85.78,85.82,85.68,85.7,100810.0,83.3562,83.3951,83.259,83.2784,100810.0
2023-09-08 13:10:00,85.67,85.79,85.65,85.76,60140.0,83.2493,83.3659,83.2299,83.3368,60140.0
2023-09-08 13:20:00,85.79,85.84,85.63,85.7,76800.0,83.3659,83.4145,83.2104,83.2784,76800.0
2023-09-08 13:30:00,85.72,85.84,85.7,85.84,84020.0,83.2979,83.4145,83.2784,83.4145,84020.0
2023-09-08 13:40:00,85.78,85.88,85.76,85.83,83000.0,83.3562,83.4534,83.3368,83.4048,83000.0
2023-09-08 13:50:00,85.85,85.85,85.72,85.79,161430.0,83.4242,83.4242,83.2979,83.3659,161430.0
2023-09-08 14:00:00,85.79,85.9,85.78,85.88,202890.0,83.3659,83.4728,83.3562,83.4534,202890.0
2023-09-08 14:10:00,85.9,85.9,85.61,85.61,205530.0,83.4728,83.4728,83.191,83.191,205530.0
2023-09-08 14:20:00,85.67,85.73,85.57,85.69,113690.0,83.2493,83.3076,83.1521,83.2687,113690.0
2023-09-08 14:30:00,85.71,85.71,85.53,85.53,162740.0,83.2882,83.2882,83.1132,83.1132,162740.0
2023-09-08 14:40:00,85.52,85.73,85.52,85.66,91380.0,83.1035,83.3076,83.1035,83.2396,91380.0
2023-09-08 14:50:00,85.64,85.67,85.57,85.59,86210.0,83.2201,83.2493,83.1521,83.1716,86210.0
2023-09-08 15:00:00,85.57,85.64,85.46,85.62,88790.0,83.1521,83.2201,83.0452,83.2007,88790.0
2023-09-08 15:10:00,85.63,85.64,85.51,85.53,49760.0,83.2104,83.2201,83.0938,83.1132,49760.0
2023-09-08 15:20:00,85.52,85.55,85.46,85.48,125310.0,83.1035,83.1327,83.0452,83.0647,125310.0
2023-09-08 15:30:00,85.48,85.58,85.41,85.41,215410.0,83.0647,83.1618,82.9966,82.9966,215410.0
2023-09-08 15:40:00,85.45,85.63,85.43,85.58,276730.0,83.0355,83.2104,83.0161,83.1618,276730.0
2023-09-08 15:50:00,85.58,85.88,85.57,85.78,961580.0,83.1618,83.4534,83.1521,83.3562,961580.0
2023-09-11 09:30:00,86.88,86.9,86.5,86.5,655870.0,84.4251,84.4445,84.0558,84.0558,655870.0
2023-09-11 09:40:00,86.52,86.52,85.62,85.7,265260.0,84.0753,84.0753,83.2007,83.2784,265260.0
2023-09-11 09:50:00,85.7,86.01,85.6,85.69,211940.0,83.2784,83.5797,83.1813,83.2687,211940.0
2023-09-11 10:00:00,85.67,85.85,85.48,85.6,238070.0,83.2493,83.4242,83.0647,83.1813,238070.0
2023-09-11 10:10:00,85.67,85.76,85.32,85.4,152610.0,83.2493,83.3368,82.9092,82.9869,152610.0
2023-09-11 10:20:00,85.37,85.6,85.34,85.55,144870.0,82.9578,83.1813,82.9286,83.1327,144870.0
2023-09-11 10:30:00,85.55,85.55,85.18,85.23,160990.0,83.1327,83.1327,82.7731,82.8217,160990.0
2023-09-11 10:40:00,85.22,85.43,85.18,85.41,109130.0,82.812,83.0161,82.7731,82.9966,109130.0
2023-09-11 10:50:00,85.43,85.47,85.09,85.14,115570.0,83.0161,83.0549,82.6857,82.7343,115570.0
2023-09-11 11:00:00,85.1,85.17,85.07,85.17,128020.0,82.6954,82.7634,82.6662,82.7634,128020.0
2023-09-11 11:10:00,85.17,85.27,85.08,85.25,83000.0,82.7634,82.8606,82.676,82.8412,83000.0
2023-09-11 11:20:00,85.27,85.38,85.2,85.28,73970.0,82.8606,82.9675,82.7926,82.8703,73970.0
2023-09-11 11:30:00,85.24,85.32,85.17,85.22,81440.0,82.8314,82.9092,82.7634,82.812,81440.0
2023-09-11 11:40:00,85.21,85.31,84.84,84.95,149950.0,82.8023,82.8995,82.4427,82.5496,149950.0
2023-09-11 11:50:00,84.96,85.09,84.95,84.98,46330.0,82.5594,82.6857,82.5496,82.5788,46330.0
2023-09-11 12:00:00,84.99,85.02,84.82,85.0,153370.0,82.5885,82.6177,82.4233,82.5982,153370.0
2023-09-11 12:10:00,85.01,85.01,84.68,84.72,108580.0,82.6079,82.6079,82.2873,82.3261,108580.0
2023-09-11 12:20:00,84.71,84.9,84.63,84.83,163540.0,82.3164,82.5011,82.2387,82.433,163540.0
2023-09-11 12:30:00,84.83,84.85,84.71,84.78,105670.0,82.433,82.4525,82.3164,82.3844,105670.0
2023-09-11 12:40:00,84.77,84.85,84.69,84.72,222420.0,82.3747,82.4525,82.297,82.3261,222420.0
2023-09-11 12:50:00,84.73,84.74,84.64,84.69,77330.0,82.3359,82.3456,82.2484,82.297,77330.0
2023-09-11 13:00:00,84.68,84.91,84.57,84.89,146980.0,82.2873,82.5108,82.1804,82.4913,146980.0
2023-09-11 13:10:00,84.95,85.02,84.86,84.97,83970.0,82.5496,82.6177,82.4622,82.5691,83970.0
2023-09-11 13:20:00,84.97,85.33,84.97,85.33,170490.0,82.5691,82.9189,82.5691,82.9189,170490.0
2023-09-11 13:30:00,85.37,85.68,85.3,85.67,229300.0,82.9578,83.259,82.8897,83.2493,229300.0
2023-09-11 13:40:00,85.65,85.75,85.55,85.55,155950.0,83.2299,83.327,83.1327,83.1327,155950.0
2023-09-11 13:50:00,85.58,85.79,85.58,85.79,73170.0,83.1618,83.3659,83.1618,83.3659,73170.0
2023-09-11 14:00:00,85.8,85.85,85.69,85.73,88320.0,83.3756,83.4242,83.2687,83.3076,88320.0
2023-09-11 14:10:00,85.73,85.89,85.7,85.86,60340.0,83.3076,83.4631,83.2784,83.4339,60340.0
2023-09-11 14:20:00,85.81,85.96,85.81,85.89,133970.0,83.3853,83.5311,83.3853,83.4631,133970.0
2023-09-11 14:30:00,85.89,85.98,85.78,85.83,82190.0,83.4631,83.5505,83.3562,83.4048,82190.0
2023-09-11 14:40:00,85.85,85.85,85.71,85.73,67390.0,83.4242,83.4242,83.2882,83.3076,67390.0
2023-09-11 14:50:00,85.78,85.82,85.67,85.73,57300.0,83.3562,83.3951,83.2493,83.3076,57300.0
2023-09-11 15:00:00,85.67,85.73,85.65,85.69,54910.0,83.2493,83.3076,83.2299,83.2687,54910.0
2023-09-11 15:10:00,85.68,85.75,85.64,85.72,98830.0,83.259,83.327,83.2201,83.2979,98830.0
2023-09-11 15:20:00,85.75,85.85,85.75,85.8,139330.0,83.327,83.4242,83.327,83.3756,139330.0
2023-09-11 15:30:00,85.8,85.83,85.69,85.8,146520.0,83.3756,83.4048,83.2687,83.3756,146520.0
2023-09-11 15:40:00,85.82,85.98,85.79,85.9,153830.0,83.3951,83.5505,83.3659,83.4728,153830.0
2023-09-11 15:50:00,85.88,86.02,85.82,85.9,633550.0,83.4534,83.5894,83.3951,83.4728,633550.0
2023-09-12 09:30:00,85.02,85.66,84.91,85.6,343120.0,82.6177,83.2396,82.5108,83.1813,343120.0
2023-09-12 09:40:00,85.51,85.81,85.51,85.54,142460.0,83.0938,83.3853,83.0938,83.123,142460.0
2023-09-12 09:50:00,85.6,85.66,85.36,85.56,143450.0,83.1813,83.2396,82.9481,83.1424,143450.0
2023-09-12 10:00:00,85.53,85.82,85.48,85.75,135450.0,83.1132,83.3951,83.0647,83.327,135450.0
2023-09-12 10:10:00,85.75,85.83,85.6,85.8,211040.0,83.327,83.4048,83.1813,83.3756,211040.0
2023-09-12 10:20:00,85.75,85.82,85.31,85.35,68110.0,83.327,83.3951,82.8995,82.9383,68110.0
2023-09-12 10:30:00,85.31,85.47,85.25,85.34,82340.0,82.8995,83.0549,82.8412,82.9286,82340.0
2023-09-12 10:40:00,85.34,85.34,85.15,85.22,64880.0,82.9286,82.9286,82.744,82.812,64880.0
2023-09-12 10:50:00,85.17,85.2,84.94,85.01,110470.0,82.7634,82.7926,82.5399,82.6079,110470.0
2023-09-12 11:00:00,84.98,85.13,84.76,84.79,126440.0,82.5788,82.7246,82.365,82.3942,126440.0
2023-09-12 11:10:00,84.79,84.91,84.74,84.83,65940.0,82.3942,82.5108,82.3456,82.433,65940.0
2023-09-12 11:20:00,84.78,84.94,84.7,84.92,65600.0,82.3844,82.5399,82.3067,82.5205,65600.0
2023-09-12 11:30:00,84.95,85.08,84.95,84.96,81290.0,82.5496,82.676,82.5496,82.5594,81290.0
2023-09-12 11:40:00,84.99,85.2,84.97,85.11,120240.0,82.5885,82.7926,82.5691,82.7051,120240.0
2023-09-12 11:50:00,85.11,85.17,84.94,84.94,87170.0,82.7051,82.7634,82.5399,82.5399,87170.0
2023-09-12 12:00:00,84.96,85.11,84.95,85.11,48560.0,82.5594,82.7051,82.5496,82.7051,48560.0
2023-09-12 12:10:00,85.11,85.13,85.05,85.07,50110.0,82.7051,82.7246,82.6468,82.6662,50110.0
2023-09-12 12:20:00,85.1,85.13,85.04,85.05,68730.0,82.6954,82.7246,82.6371,82.6468,68730.0
2023-09-12 12:30:00,85.04,85.08,84.8,84.84,42590.0,82.6371,82.676,82.4039,82.4427,42590.0
2023-09-12 12:40:00,84.8,85.04,84.76,84.99,46240.0,82.4039,82.6371,82.365,82.5885,46240.0
2023-09-12 12:50:00,84.98,85.03,84.84,84.91,133320.0,82.5788,82.6274,82.4427,82.5108,133320.0
2023-09-12 13:00:00,84.88,84.95,84.7,84.7,93120.0,82.4816,82.5496,82.3067,82.3067,93120.0
2023-09-12 13:10:00,84.7,84.83,84.68,84.83,70740.0,82.3067,82.433,82.2873,82.433,70740.0
2023-09-12 13:20:00,84.79,85.1,84.79,85.07,68480.0,82.3942,82.6954,82.3942,82.6662,68480.0
2023-09-12 13:30:00,85.07,85.32,85.06,85.1,105400.0,82.6662,82.9092,82.6565,82.6954,105400.0
2023-09-12 13:40:00,85.1,85.11,84.81,84.87,100000.0,82.6954,82.7051,82.4136,82.4719,100000.0
2023-09-12 13:50:00,84.85,84.95,84.67,84.73,209660.0,82.4525,82.5496,82.2775,82.3359,209660.0
2023-09-12 14:00:00,84.69,84.76,84.56,84.58,156860.0,82.297,82.365,82.1707,82.1901,156860.0
2023-09-12 14:10:00,84.58,84.64,84.43,84.43,119910.0,82.1901,82.2484,82.0443,82.0443,119910.0
2023-09-12 14:20:00,84.43,84.74,84.33,84.7,172850.0,82.0443,82.3456,81.9472,82.3067,172850.0
2023-09-12 14:30:00,84.67,84.67,84.49,84.55,249640.0,82.2775,82.2775,82.1026,82.1609,249640.0
2023-09-12 14:40:00,84.6,84.71,84.55,84.56,130750.0,82.2095,82.3164,82.1609,82.1707,130750.0
2023-09-12 14:50:00,84.57,84.57,84.24,84.36,249340.0,82.1804,82.1804,81.8597,81.9763,249340.0
2023-09-12 15:00:00,84.34,84.37,84.25,84.28,109860.0,81.9569,81.986,81.8694,81.8986,109860.0
2023-09-12 15:10:00,84.28,84.38,84.17,84.24,212590.0,81.8986,81.9957,81.7917,81.8597,212590.0
2023-09-12 15:20:00,84.21,84.3,84.2,84.27,75440.0,81.8305,81.918,81.8208,81.8889,75440.0
2023-09-12 15:30:00,84.28,84.44,84.24,84.36,147510.0,81.8986,82.054,81.8597,81.9763,147510.0
2023-09-12 15:40:00,84.38,84.55,84.36,84.45,179630.0,81.9957,82.1609,81.9763,82.0638,179630.0
2023-09-12 15:50:00,84.46,84.62,84.41,84.46,662000.0,82.0735,82.229,82.0249,82.0735,662000.0
2023-09-13 09:30:00,84.72,84.96,84.43,84.87,351060.0,82.3261,82.5594,82.0443,82.4719,351060.0
2023-09-13 09:40:00,84.85,85.05,84.74,84.99,143520.0,82.4525,82.6468,82.3456,82.5885,143520.0
2023-09-13 09:50:00,84.96,84.96,84.69,84.83,113590.0,82.5594,82.5594,82.297,82.433,113590.0
2023-09-13 10:00:00,84.8,84.83,84.42,84.66,163450.0,82.4039,82.433,82.0346,82.2678,163450.0
2023-09-13 10:10:00,84.59,84.7,84.42,84.53,182720.0,82.1998,82.3067,82.0346,82.1415,182720.0
2023-09-13 10:20:00,84.57,85.17,84.57,85.11,211150.0,82.1804,82.7634,82.1804,82.7051,211150.0
2023-09-13 10:30:00,85.12,85.3,85.1,85.26,212490.0,82.7148,82.8897,82.6954,82.8509,212490.0
2023-09-13 10:40:00,85.3,85.49,85.3,85.46,250020.0,82.8897,83.0744,82.8897,83.0452,250020.0
2023-09-13 10:50:00,85.48,85.56,85.33,85.53,241200.0,83.0647,83.1424,82.9189,83.1132,241200.0
2023-09-13 11:00:00,85.56,85.9,85.55,85.81,274420.0,83.1424,83.4728,83.1327,83.3853,274420.0
2023-09-13 11:10:00,85.81,85.85,85.68,85.75,111540.0,83.3853,83.4242,83.259,83.327,111540.0
2023-09-13 11:20:00,85.7,85.83,85.58,85.8,186140.0,83.2784,83.4048,83.1618,83.3756,186140.0
2023-09-13 11:30:00,85.8,85.89,85.73,85.83,176600.0,83.3756,83.4631,83.3076,83.4048,176600.0
2023-09-13 11:40:00,85.86,85.9,85.75,85.87,186560.0,83.4339,83.4728,83.327,83.4436,186560.0
2023-09-13 11:50:00,85.86,85.86,85.51,85.8,257310.0,83.4339,83.4339,83.0938,83.3756,257310.0
2023-09-13 12:00:00,85.75,85.75,85.57,85.67,52180.0,83.327,83.327,83.1521,83.2493,52180.0
2023-09-13 12:10:00,85.65,85.7,85.52,85.65,153750.0,83.2299,83.2784,83.1035,83.2299,153750.0
2023-09-13 12:20:00,85.73,85.83,85.69,85.74,38270.0,83.3076,83.4048,83.2687,83.3173,38270.0
2023-09-13 12:30:00,85.79,85.84,85.63,85.63,30230.0,83.3659,83.4145,83.2104,83.2104,30230.0
2023-09-13 12:40:00,85.65,85.8,85.65,85.79,58710.0,83.2299,83.3756,83.2299,83.3659,58710.0
2023-09-13 12:50:00,85.79,85.86,85.7,85.75,49900.0,83.3659,83.4339,83.2784,83.327,49900.0
2023-09-13 13:00:00,85.73,85.81,85.68,85.74,48540.0,83.3076,83.3853,83.259,83.3173,48540.0
2023-09-13 13:10:00,85.77,85.91,85.73,85.76,65060.0,83.3465,83.4825,83.3076,83.3368,65060.0
2023-09-13 13:20:00,85.76,85.88,85.76,85.79,14130.0,83.3368,83.4534,83.3368,83.3659,14130.0
2023-09-13 13:30:00,85.8,85.86,85.68,85.86,56840.0,83.3756,83.4339,83.259,83.4339,56840.0
2023-09-13 13:40:00,85.83,85.83,85.75,85.77,43380.0,83.4048,83.4048,83.327,83.3465,43380.0
2023-09-13 13:50:00,85.76,85.83,85.74,85.8,116200.0,83.3368,83.4048,83.3173,83.3756,116200.0
2023-09-13 14:00:00,85.79,85.9,85.78,85.82,96530.0,83.3659,83.4728,83.3562,83.3951,96530.0
2023-09-13 14:10:00,85.85,85.87,85.73,85.76,118370.0,83.4242,83.4436,83.3076,83.3368,118370.0
2023-09-13 14:20:00,85.75,85.78,85.66,85.74,106230.0,83.327,83.3562,83.2396,83.3173,106230.0
2023-09-13 14:30:00,85.75,85.85,85.66,85.76,82720.0,83.327,83.4242,83.2396,83.3368,82720.0
2023-09-13 14:40:00,85.75,85.8,85.61,85.69,53060.0,83.327,83.3756,83.191,83.2687,53060.0
2023-09-13 14:50:00,85.69,85.71,85.48,85.58,105620.0,83.2687,83.2882,83.0647,83.1618,105620.0
2023-09-13 15:00:00,85.59,85.59,85.25,85.25,83770.0,83.1716,83.1716,82.8412,82.8412,83770.0
2023-09-13 15:10:00,85.23,85.28,85.12,85.23,168370.0,82.8217,82.8703,82.7148,82.8217,168370.0
2023-09-13 15:20:00,85.23,85.25,85.13,85.22,71920.0,82.8217,82.8412,82.7246,82.812,71920.0
2023-09-13 15:30:00,85.26,85.35,85.23,85.29,143850.0,82.8509,82.9383,82.8217,82.88,143850.0
2023-09-13 15:40:00,85.3,85.37,85.21,85.26,151450.0,82.8897,82.9578,82.8023,82.8509,151450.0
2023-09-13 15:50:00,85.24,85.37,85.19,85.34,635120.0,82.8314,82.9578,82.7829,82.9286,635120.0
2023-09-14 09:30:00,86.02,86.02,85.5,85.86,882500.0,83.5894,83.5894,83.0841,83.4339,882500.0
2023-09-14 09:40:00,85.86,85.92,85.7,85.78,172060.0,83.4339,83.4922,83.2784,83.3562,172060.0
2023-09-14 09:50:00,85.76,86.04,85.61,86.04,409000.0,83.3368,83.6088,83.191,83.6088,409000.0
2023-09-14 10:00:00,85.98,86.09,85.88,85.96,263860.0,83.5505,83.6574,83.4534,83.5311,263860.0
2023-09-14 10:10:00,85.91,86.02,85.58,85.63,174070.0,83.4825,83.5894,83.1618,83.2104,174070.0
2023-09-14 10:20:00,85.61,86.06,85.6,86.0,78120.0,83.191,83.6283,83.1813,83.57,78120.0
2023-09-14 10:30:00,86.07,86.56,86.05,86.56,348270.0,83.638,84.1141,83.6186,84.1141,348270.0
2023-09-14 10:40:00,86.57,86.95,86.52,86.86,372420.0,84.1239,84.4931,84.0753,84.4057,372420.0
2023-09-14 10:50:00,86.86,87.01,86.85,86.88,280970.0,84.4057,84.5514,84.396,84.4251,280970.0
2023-09-14 11:00:00,86.88,87.12,86.86,86.96,177610.0,84.4251,84.6583,84.4057,84.5028,177610.0
2023-09-14 11:10:00,86.92,86.99,86.85,86.99,130540.0,84.464,84.532,84.396,84.532,130540.0
2023-09-14 11:20:00,86.96,86.99,86.82,86.88,220380.0,84.5028,84.532,84.3668,84.4251,220380.0
2023-09-14 11:30:00,86.85,86.99,86.76,86.78,245840.0,84.396,84.532,84.3085,84.3279,245840.0
2023-09-14 11:40:00,86.76,86.76,86.52,86.65,121940.0,84.3085,84.3085,84.0753,84.2016,121940.0
2023-09-14 11:50:00,86.68,86.89,86.68,86.88,101140.0,84.2308,84.4348,84.2308,84.4251,101140.0
2023-09-14 12:00:00,86.92,86.96,86.73,86.84,125770.0,84.464,84.5028,84.2793,84.3862,125770.0
2023-09-14 12:10:00,86.81,87.18,86.79,87.18,244770.0,84.3571,84.7166,84.3376,84.7166,244770.0
2023-09-14 12:20:00,87.09,87.17,86.99,87.11,103730.0,84.6292,84.7069,84.532,84.6486,103730.0
2023-09-14 12:30:00,87.06,87.19,87.03,87.08,104780.0,84.6,84.7263,84.5709,84.6195,104780.0
2023-09-14 12:40:00,87.19,87.33,87.16,87.32,237740.0,84.7263,84.8624,84.6972,84.8527,237740.0
2023-09-14 12:50:00,87.3,87.62,87.3,87.61,227460.0,84.8332,85.1442,84.8332,85.1345,227460.0
2023-09-14 13:00:00,87.57,87.59,87.42,87.53,153200.0,85.0956,85.115,84.9498,85.0567,153200.0
2023-09-14 13:10:00,87.51,87.63,87.46,87.55,113270.0,85.0373,85.1539,84.9887,85.0762,113270.0
2023-09-14 13:20:00,87.57,87.67,87.47,87.55,140340.0,85.0956,85.1928,84.9984,85.0762,140340.0
2023-09-14 13:30:00,87.58,87.66,87.46,87.53,69570.0,85.1053,85.1831,84.9887,85.0567,69570.0
2023-09-14 13:40:00,87.53,87.56,87.46,87.48,39010.0,85.0567,85.0859,84.9887,85.0082,39010.0
2023-09-14 13:50:00,87.45,87.48,87.24,87.27,136600.0,84.979,85.0082,84.7749,84.8041,136600.0
2023-09-14 14:00:00,87.27,87.33,87.09,87.1,111270.0,84.8041,84.8624,84.6292,84.6389,111270.0
2023-09-14 14:10:00,87.11,87.13,86.94,87.07,137530.0,84.6486,84.668,84.4834,84.6097,137530.0
2023-09-14 14:20:00,87.09,87.13,86.98,87.01,117950.0,84.6292,84.668,84.5223,84.5514,117950.0
2023-09-14 14:30:00,87.0,87.07,86.95,86.95,109690.0,84.5417,84.6097,84.4931,84.4931,109690.0
2023-09-14 14:40:00,86.97,87.1,86.94,87.09,107730.0,84.5126,84.6389,84.4834,84.6292,107730.0
2023-09-14 14:50:00,87.1,87.14,87.01,87.01,112510.0,84.6389,84.6778,84.5514,84.5514,112510.0
2023-09-14 15:00:00,87.05,87.29,87.03,87.16,110160.0,84.5903,84.8235,84.5709,84.6972,110160.0
2023-09-14 15:10:00,87.15,87.24,87.12,87.18,132730.0,84.6875,84.7749,84.6583,84.7166,132730.0
2023-09-14 15:20:00,87.18,87.23,87.1,87.13,107050.0,84.7166,84.7652,84.6389,84.668,107050.0
2023-09-14 15:30:00,87.11,87.29,87.1,87.29,248240.0,84.6486,84.8235,84.6389,84.8235,248240.0
2023-09-14 15:40:00,87.25,87.29,87.01,87.05,234100.0,84.7846,84.8235,84.5514,84.5903,234100.0
2023-09-14 15:50:00,87.09,87.28,86.99,87.16,727340.0,84.6292,84.8138,84.532,84.6972,727340.0
2023-09-15 09:30:00,86.82,86.82,85.66,85.98,5463330.0,84.3668,84.3668,83.2396,83.5505,5463330.0
2023-09-15 09:40:00,85.98,86.14,85.7,86.11,353940.0,83.5505,83.706,83.2784,83.6769,353940.0
2023-09-15 09:50:00,86.14,86.36,86.04,86.21,261040.0,83.706,83.9198,83.6088,83.774,261040.0
2023-09-15 10:00:00,86.25,86.34,85.87,85.96,170400.0,83.8129,83.9004,83.4436,83.5311,170400.0
2023-09-15 10:10:00,85.88,85.95,85.77,85.89,125280.0,83.4534,83.5214,83.3465,83.4631,125280.0
2023-09-15 10:20:00,85.93,86.01,85.67,85.9,141360.0,83.5019,83.5797,83.2493,83.4728,141360.0
2023-09-15 10:30:00,85.81,85.86,85.67,85.71,124950.0,83.3853,83.4339,83.2493,83.2882,124950.0
2023-09-15 10:40:00,85.75,85.8,85.6,85.68,138790.0,83.327,83.3756,83.1813,83.259,138790.0
2023-09-15 10:50:00,85.68,85.68,85.3,85.33,259930.0,83.259,83.259,82.8897,82.9189,259930.0
2023-09-15 11:00:00,85.32,85.38,85.27,85.32,125520.0,82.9092,82.9675,82.8606,82.9092,125520.0
2023-09-15 11:10:00,85.36,85.41,85.25,85.27,114230.0,82.9481,82.9966,82.8412,82.8606,114230.0
2023-09-15 11:20:00,85.26,85.28,85.14,85.21,170370.0,82.8509,82.8703,82.7343,82.8023,170370.0
2023-09-15 11:30:00,85.22,85.27,85.01,85.17,205970.0,82.812,82.8606,82.6079,82.7634,205970.0
2023-09-15 11:40:00,85.19,85.32,85.18,85.29,105060.0,82.7829,82.9092,82.7731,82.88,105060.0
2023-09-15 11:50:00,85.29,85.29,84.96,85.16,223960.0,82.88,82.88,82.5594,82.7537,223960.0
2023-09-15 12:00:00,85.19,85.3,85.1,85.1,136580.0,82.7829,82.8897,82.6954,82.6954,136580.0
2023-09-15 12:10:00,85.1,85.3,85.09,85.29,180740.0,82.6954,82.8897,82.6857,82.88,180740.0
2023-09-15 12:20:00,85.31,85.38,85.2,85.25,81840.0,82.8995,82.9675,82.7926,82.8412,81840.0
2023-09-15 12:30:00,85.25,85.41,85.21,85.41,64100.0,82.8412,82.9966,82.8023,82.9966,64100.0
2023-09-15 12:40:00,85.39,85.39,85.18,85.27,56640.0,82.9772,82.9772,82.7731,82.8606,56640.0
2023-09-15 12:50:00,85.28,85.31,85.25,85.27,47020.0,82.8703,82.8995,82.8412,82.8606,47020.0
2023-09-15 13:00:00,85.3,85.31,85.1,85.11,57240.0,82.8897,82.8995,82.6954,82.7051,57240.0
2023-09-15 13:10:00,85.1,85.14,84.93,84.95,130960.0,82.6954,82.7343,82.5302,82.5496,130960.0
2023-09-15 13:20:00,84.92,84.92,84.72,84.83,74260.0,82.5205,82.5205,82.3261,82.433,74260.0
2023-09-15 13:30:00,84.8,84.8,84.6,84.77,138000.0,82.4039,82.4039,82.2095,82.3747,138000.0
2023-09-15 13:40:00,84.81,84.89,84.77,84.85,82210.0,82.4136,82.4913,82.3747,82.4525,82210.0
2023-09-15 13:50:00,84.8,84.84,84.73,84.77,92030.0,82.4039,82.4427,82.3359,82.3747,92030.0
2023-09-15 14:00:00,84.76,84.76,84.55,84.55,114130.0,82.365,82.365,82.1609,82.1609,114130.0
2023-09-15 14:10:00,84.53,84.6,84.31,84.31,276690.0,82.1415,82.2095,81.9277,81.9277,276690.0
2023-09-15 14:20:00,84.33,84.64,84.29,84.51,348870.0,81.9472,82.2484,81.9083,82.1221,348870.0
2023-09-15 14:30:00,84.51,84.57,84.41,84.51,96790.0,82.1221,82.1804,82.0249,82.1221,96790.0
2023-09-15 14:40:00,84.53,84.67,84.5,84.66,141920.0,82.1415,82.2775,82.1124,82.2678,141920.0
2023-09-15 14:50:00,84.67,84.69,84.41,84.56,159340.0,82.2775,82.297,82.0249,82.1707,159340.0
2023-09-15 15:00:00,84.55,84.55,84.44,84.47,78720.0,82.1609,82.1609,82.054,82.0832,78720.0
2023-09-15 15:10:00,84.51,84.7,84.38,84.67,171460.0,82.1221,82.3067,81.9957,82.2775,171460.0
2023-09-15 15:20:00,84.71,84.87,84.62,84.85,147200.0,82.3164,82.4719,82.229,82.4525,147200.0
2023-09-15 15:30:00,84.87,85.05,84.87,84.9,288370.0,82.4719,82.6468,82.4719,82.5011,288370.0
2023-09-15 15:40:00,84.9,85.05,84.84,84.87,336890.0,82.5011,82.6468,82.4427,82.4719,336890.0
2023-09-15 15:50:00,84.9,85.29,84.9,85.17,1605370.0,82.5011,82.88,82.5011,82.7634,1605370.0
2023-09-18 09:30:00,84.13,85.17,84.0,85.07,739020.0,81.7528,82.7634,81.6265,82.6662,739020.0
2023-09-18 09:40:00,85.02,85.45,84.86,85.32,270410.0,82.6177,83.0355,82.4622,82.9092,270410.0
2023-09-18 09:50:00,85.42,85.54,85.25,85.41,197480.0,83.0064,83.123,82.8412,82.9966,197480.0
2023-09-18 10:00:00,85.41,85.58,85.24,85.58,209800.0,82.9966,83.1618,82.8314,83.1618,209800.0
2023-09-18 10:10:00,85.57,85.63,85.25,85.28,158740.0,83.1521,83.2104,82.8412,82.8703,158740.0
2023-09-18 10:20:00,85.26,85.32,84.79,84.88,280860.0,82.8509,82.9092,82.3942,82.4816,280860.0
2023-09-18 10:30:00,84.85,85.05,84.75,84.84,193540.0,82.4525,82.6468,82.3553,82.4427,193540.0
2023-09-18 10:40:00,84.81,84.97,84.73,84.88,111360.0,82.4136,82.5691,82.3359,82.4816,111360.0
2023-09-18 10:50:00,84.84,85.01,84.62,84.93,178470.0,82.4427,82.6079,82.229,82.5302,178470.0
2023-09-18 11:00:00,84.98,85.17,84.93,85.01,99720.0,82.5788,82.7634,82.5302,82.6079,99720.0
2023-09-18 11:10:00,85.0,85.1,84.9,85.09,92970.0,82.5982,82.6954,82.5011,82.6857,92970.0
2023-09-18 11:20:00,85.01,85.08,84.94,84.96,75340.0,82.6079,82.676,82.5399,82.5594,75340.0
2023-09-18 11:30:00,84.93,85.15,84.93,85.05,78850.0,82.5302,82.744,82.5302,82.6468,78850.0
2023-09-18 11:40:00,85.02,85.15,84.99,85.03,101780.0,82.6177,82.744,82.5885,82.6274,101780.0
2023-09-18 11:50:00,85.09,85.35,85.05,85.2,76590.0,82.6857,82.9383,82.6468,82.7926,76590.0
2023-09-18 12:00:00,85.2,85.28,85.12,85.12,114620.0,82.7926,82.8703,82.7148,82.7148,114620.0
2023-09-18 12:10:00,85.15,85.15,85.02,85.07,95260.0,82.744,82.744,82.6177,82.6662,95260.0
2023-09-18 12:20:00,85.09,85.35,85.07,85.26,157350.0,82.6857,82.9383,82.6662,82.8509,157350.0
2023-09-18 12:30:00,85.27,85.31,85.2,85.21,120810.0,82.8606,82.8995,82.7926,82.8023,120810.0
2023-09-18 12:40:00,85.22,85.36,85.21,85.31,141730.0,82.812,82.9481,82.8023,82.8995,141730.0
2023-09-18 12:50:00,85.3,85.36,85.25,85.25,78170.0,82.8897,82.9481,82.8412,82.8412,78170.0
2023-09-18 13:00:00,85.25,85.4,85.21,85.24,110930.0,82.8412,82.9869,82.8023,82.8314,110930.0
2023-09-18 13:10:00,85.3,85.34,85.19,85.32,59580.0,82.8897,82.9286,82.7829,82.9092,59580.0
2023-09-18 13:20:00,85.31,85.44,85.31,85.35,74200.0,82.8995,83.0258,82.8995,82.9383,74200.0
2023-09-18 13:30:00,85.36,85.52,85.36,85.46,74920.0,82.9481,83.1035,82.9481,83.0452,74920.0
2023-09-18 13:40:00,85.43,85.44,85.33,85.43,59780.0,83.0161,83.0258,82.9189,83.0161,59780.0
2023-09-18 13:50:00,85.4,85.4,85.1,85.12,114970.0,82.9869,82.9869,82.6954,82.7148,114970.0
2023-09-18 14:00:00,85.13,85.21,85.05,85.14,76190.0,82.7246,82.8023,82.6468,82.7343,76190.0
2023-09-18 14:10:00,85.09,85.12,85.03,85.03,44740.0,82.6857,82.7148,82.6274,82.6274,44740.0
2023-09-18 14:20:00,85.04,85.08,84.93,85.02,45010.0,82.6371,82.676,82.5302,82.6177,45010.0
2023-09-18 14:30:00,84.96,85.07,84.94,84.98,50440.0,82.5594,82.6662,82.5399,82.5788,50440.0
2023-09-18 14:40:00,85.0,85.04,84.89,84.92,73290.0,82.5982,82.6371,82.4913,82.5205,73290.0
2023-09-18 14:50:00,84.9,84.9,84.64,84.72,101590.0,82.5011,82.5011,82.2484,82.3261,101590.0
2023-09-18 15:00:00,84.72,84.81,84.68,84.79,65360.0,82.3261,82.4136,82.2873,82.3942,65360.0
2023-09-18 15:10:00,84.79,84.83,84.73,84.76,65320.0,82.3942,82.433,82.3359,82.365,65320.0
2023-09-18 15:20:00,84.79,84.82,84.67,84.82,73790.0,82.3942,82.4233,82.2775,82.4233,73790.0
2023-09-18 15:30:00,84.84,84.84,84.65,84.66,135970.0,82.4427,82.4427,82.2581,82.2678,135970.0
2023-09-18 15:40:00,84.65,84.86,84.65,84.79,234350.0,82.2581,82.4622,82.2581,82.3942,234350.0
2023-09-18 15:50:00,84.77,85.04,84.76,85.04,611170.0,82.3747,82.6371,82.365,82.6371,611170.0
2023-09-19 09:30:00,84.69,84.74,84.21,84.35,425820.0,82.297,82.3456,81.8305,81.9666,425820.0
2023-09-19 09:40:00,84.41,84.61,84.21,84.31,111800.0,82.0249,82.2192,81.8305,81.9277,111800.0
2023-09-19 09:50:00,84.21,84.25,83.9,83.94,287350.0,81.8305,81.8694,81.5293,81.5682,287350.0
2023-09-19 10:00:00,83.95,84.27,83.85,84.25,212440.0,81.5779,81.8889,81.4807,81.8694,212440.0
2023-09-19 10:10:00,84.33,84.5,84.18,84.46,110000.0,81.9472,82.1124,81.8014,82.0735,110000.0
2023-09-19 10:20:00,84.48,84.73,84.45,84.51,194130.0,82.0929,82.3359,82.0638,82.1221,194130.0
2023-09-19 10:30:00,84.45,84.45,83.95,83.99,185940.0,82.0638,82.0638,81.5779,81.6168,185940.0
2023-09-19 10:40:00,84.01,84.19,83.95,84.16,92490.0,81.6362,81.8111,81.5779,81.782,92490.0
2023-09-19 10:50:00,84.16,84.32,84.05,84.21,104600.0,81.782,81.9374,81.6751,81.8305,104600.0
2023-09-19 11:00:00,84.26,84.48,84.23,84.48,92730.0,81.8791,82.0929,81.85,82.0929,92730.0
2023-09-19 11:10:00,84.4,84.48,84.22,84.28,35750.0,82.0152,82.0929,81.8403,81.8986,35750.0
2023-09-19 11:20:00,84.3,84.66,84.3,84.56,91870.0,81.918,82.2678,81.918,82.1707,91870.0
2023-09-19 11:30:00,84.58,84.68,84.5,84.58,92350.0,82.1901,82.2873,82.1124,82.1901,92350.0
2023-09-19 11:40:00,84.58,84.58,84.43,84.43,61260.0,82.1901,82.1901,82.0443,82.0443,61260.0
2023-09-19 11:50:00,84.43,84.53,84.33,84.52,125210.0,82.0443,82.1415,81.9472,82.1318,125210.0
2023-09-19 12:00:00,84.45,84.47,84.22,84.27,59510.0,82.0638,82.0832,81.8403,81.8889,59510.0
2023-09-19 12:10:00,84.31,84.46,84.27,84.41,42300.0,81.9277,82.0735,81.8889,82.0249,42300.0
2023-09-19 12:20:00,84.41,84.46,84.3,84.32,76150.0,82.0249,82.0735,81.918,81.9374,76150.0
2023-09-19 12:30:00,84.31,84.33,84.2,84.23,73600.0,81.9277,81.9472,81.8208,81.85,73600.0
2023-09-19 12:40:00,84.23,84.34,84.15,84.25,61200.0,81.85,81.9569,81.7722,81.8694,61200.0
2023-09-19 12:50:00,84.26,84.44,84.22,84.43,34920.0,81.8791,82.054,81.8403,82.0443,34920.0
2023-09-19 13:00:00,84.42,84.52,84.39,84.52,73560.0,82.0346,82.1318,82.0055,82.1318,73560.0
2023-09-19 13:10:00,84.49,84.57,84.44,84.52,70740.0,82.1026,82.1804,82.054,82.1318,70740.0
2023-09-19 13:20:00,84.54,84.64,84.53,84.53,115470.0,82.1512,82.2484,82.1415,82.1415,115470.0
2023-09-19 13:30:00,84.58,84.74,84.55,84.74,115700.0,82.1901,82.3456,82.1609,82.3456,115700.0
2023-09-19 13:40:00,84.7,84.9,84.59,84.88,109560.0,82.3067,82.5011,82.1998,82.4816,109560.0
2023-09-19 13:50:00,84.84,84.94,84.82,84.86,58680.0,82.4427,82.5399,82.4233,82.4622,58680.0
2023-09-19 14:00:00,84.86,84.92,84.77,84.8,53300.0,82.4622,82.5205,82.3747,82.4039,53300.0
2023-09-19 14:10:00,84.81,84.89,84.78,84.86,67240.0,82.4136,82.4913,82.3844,82.4622,67240.0
2023-09-19 14:20:00,84.87,84.91,84.83,84.89,87430.0,82.4719,82.5108,82.433,82.4913,87430.0
2023-09-19 14:30:00,84.85,85.1,84.85,85.06,86500.0,82.4525,82.6954,82.4525,82.6565,86500.0
2023-09-19 14:40:00,85.06,85.07,84.92,84.98,59250.0,82.6565,82.6662,82.5205,82.5788,59250.0
2023-09-19 14:50:00,84.99,84.99,84.75,84.75,38590.0,82.5885,82.5885,82.3553,82.3553,38590.0
2023-09-19 15:00:00,84.69,84.75,84.66,84.66,49910.0,82.297,82.3553,82.2678,82.2678,49910.0
2023-09-19 15:10:00,84.67,84.75,84.61,84.7,61280.0,82.2775,82.3553,82.2192,82.3067,61280.0
2023-09-19 15:20:00,84.7,84.87,84.66,84.83,53020.0,82.3067,82.4719,82.2678,82.433,53020.0
2023-09-19 15:30:00,84.83,84.84,84.75,84.83,84690.0,82.433,82.4427,82.3553,82.433,84690.0
2023-09-19 15:40:00,84.83,85.05,84.83,85.01,134710.0,82.433,82.6468,82.433,82.6079,134710.0
2023-09-19 15:50:00,85.04,85.08,84.75,84.91,505350.0,82.6371,82.676,82.3553,82.5108,505350.0
2023-09-20 09:30:00,85.0,85.0,84.04,84.7,410330.0,83.0557,83.0557,82.1176,82.7625,410330.0
2023-09-20 09:40:00,84.74,84.85,84.64,84.71,121670.0,82.8016,82.9091,82.7039,82.7723,121670.0
2023-09-20 09:50:00,84.8,84.84,84.6,84.69,110490.0,82.8603,82.8993,82.6648,82.7528,110490.0
2023-09-20 10:00:00,84.76,84.8,84.64,84.71,119100.0,82.8212,82.8603,82.7039,82.7723,119100.0
2023-09-20 10:10:00,84.72,84.83,84.42,84.61,76700.0,82.7821,82.8896,82.489,82.6746,76700.0
2023-09-20 10:20:00,84.65,84.7,84.36,84.46,68460.0,82.7137,82.7625,82.4303,82.528,68460.0
2023-09-20 10:30:00,84.45,84.66,84.34,84.6,67180.0,82.5183,82.7235,82.4108,82.6648,67180.0
2023-09-20 10:40:00,84.56,84.72,84.5,84.59,38060.0,82.6257,82.7821,82.5671,82.6551,38060.0
2023-09-20 10:50:00,84.63,84.79,84.63,84.7,82410.0,82.6941,82.8505,82.6941,82.7625,82410.0
2023-09-20 11:00:00,84.72,84.73,84.56,84.67,38130.0,82.7821,82.7919,82.6257,82.7332,38130.0
2023-09-20 11:10:00,84.7,84.7,84.51,84.51,46530.0,82.7625,82.7625,82.5769,82.5769,46530.0
2023-09-20 11:20:00,84.52,84.56,84.45,84.56,22580.0,82.5867,82.6257,82.5183,82.6257,22580.0
2023-09-20 11:30:00,84.53,84.69,84.5,84.59,50890.0,82.5964,82.7528,82.5671,82.6551,50890.0
2023-09-20 11:40:00,84.54,84.74,84.5,84.73,33990.0,82.6062,82.8016,82.5671,82.7919,33990.0
2023-09-20 11:50:00,84.79,84.88,84.73,84.83,53000.0,82.8505,82.9384,82.7919,82.8896,53000.0
2023-09-20 12:00:00,84.79,84.85,84.75,84.8,37990.0,82.8505,82.9091,82.8114,82.8603,37990.0
2023-09-20 12:10:00,84.82,84.83,84.73,84.73,39270.0,82.8798,82.8896,82.7919,82.7919,39270.0
2023-09-20 12:20:00,84.7,84.89,84.66,84.87,96560.0,82.7625,82.9482,82.7235,82.9287,96560.0
2023-09-20 12:30:00,84.85,84.89,84.76,84.89,27750.0,82.9091,82.9482,82.8212,82.9482,27750.0
2023-09-20 12:40:00,84.83,84.88,84.72,84.72,26040.0,82.8896,82.9384,82.7821,82.7821,26040.0
2023-09-20 12:50:00,84.8,84.8,84.66,84.72,61090.0,82.8603,82.8603,82.7235,82.7821,61090.0
2023-09-20 13:00:00,84.72,84.84,84.62,84.71,76670.0,82.7821,82.8993,82.6844,82.7723,76670.0
2023-09-20 13:10:00,84.69,84.78,84.56,84.57,30280.0,82.7528,82.8407,82.6257,82.6355,30280.0
2023-09-20 13:20:00,84.62,84.7,84.5,84.57,46120.0,82.6844,82.7625,82.5671,82.6355,46120.0
2023-09-20 13:30:00,84.61,84.61,84.52,84.55,45030.0,82.6746,82.6746,82.5867,82.616,45030.0
2023-09-20 13:40:00,84.52,84.64,84.52,84.64,41910.0,82.5867,82.7039,82.5867,82.7039,41910.0
2023-09-20 13:50:00,84.63,84.87,84.62,84.76,129500.0,82.6941,82.9287,82.6844,82.8212,129500.0
2023-09-20 14:00:00,84.76,84.76,84.32,84.38,148750.0,82.8212,82.8212,82.3912,82.4499,148750.0
2023-09-20 14:10:00,84.3,84.4,84.14,84.36,57870.0,82.3717,82.4694,82.2154,82.4303,57870.0
2023-09-20 14:20:00,84.37,84.54,84.25,84.42,42050.0,82.4401,82.6062,82.3228,82.489,42050.0
2023-09-20 14:30:00,84.39,84.75,84.34,84.58,80560.0,82.4596,82.8114,82.4108,82.6453,80560.0
2023-09-20 14:40:00,84.42,84.62,84.22,84.27,69780.0,82.489,82.6844,82.2935,82.3424,69780.0
2023-09-20 14:50:00,84.2,84.33,84.05,84.14,45060.0,82.274,82.401,82.1274,82.2154,45060.0
2023-09-20 15:00:00,84.12,84.24,83.97,84.02,90940.0,82.1958,82.3131,82.0492,82.0981,90940.0
2023-09-20 15:10:00,84.01,84.08,83.69,83.74,146560.0,82.0883,82.1567,81.7756,81.8245,146560.0
2023-09-20 15:20:00,83.78,83.91,83.65,83.8,100880.0,81.8636,81.9906,81.7366,81.8831,100880.0
2023-09-20 15:30:00,83.85,83.85,83.26,83.3,292760.0,81.932,81.932,81.3555,81.3946,292760.0
2023-09-20 15:40:00,83.34,83.37,83.11,83.27,231830.0,81.4337,81.463,81.2089,81.3653,231830.0
2023-09-20 15:50:00,83.2,83.35,83.04,83.06,939440.0,81.2969,81.4434,81.1405,81.1601,939440.0
2023-09-21 09:30:00,79.51,81.38,79.51,80.63,4685340.0,77.6913,79.5185,77.6913,78.7856,4685340.0
2023-09-21 09:40:00,80.7,81.37,79.6,79.67,2051970.0,78.854,79.5087,77.7792,77.8476,2051970.0
2023-09-21 09:50:00,79.72,80.41,79.6,79.86,1190830.0,77.8965,78.5707,77.7792,78.0333,1190830.0
2023-09-21 10:00:00,79.91,80.3,79.85,80.16,653040.0,78.0821,78.4632,78.0235,78.3264,653040.0
2023-09-21 10:10:00,80.15,80.33,79.81,80.1,766520.0,78.3166,78.4925,77.9844,78.2678,766520.0
2023-09-21 10:20:00,80.06,80.29,79.95,80.22,303700.0,78.2287,78.4534,78.1212,78.385,303700.0
2023-09-21 10:30:00,80.29,80.8,80.21,80.73,484930.0,78.4534,78.9518,78.3753,78.8834,484930.0
2023-09-21 10:40:00,80.73,80.77,80.47,80.56,336900.0,78.8834,78.9224,78.6293,78.7172,336900.0
2023-09-21 10:50:00,80.53,80.88,80.45,80.63,587930.0,78.6879,79.0299,78.6098,78.7856,587930.0
2023-09-21 11:00:00,80.66,81.02,80.55,80.89,220280.0,78.815,79.1667,78.7075,79.0397,220280.0
2023-09-21 11:10:00,80.93,80.93,80.46,80.54,342160.0,79.0788,79.0788,78.6195,78.6977,342160.0
2023-09-21 11:20:00,80.49,80.57,80.22,80.24,161090.0,78.6488,78.727,78.385,78.4046,161090.0
2023-09-21 11:30:00,80.25,80.55,80.16,80.52,433570.0,78.4143,78.7075,78.3264,78.6782,433570.0
2023-09-21 11:40:00,80.52,80.61,80.4,80.5,299470.0,78.6782,78.7661,78.5609,78.6586,299470.0
2023-09-21 11:50:00,80.5,80.5,80.08,80.09,382170.0,78.6586,78.6586,78.2482,78.258,382170.0
2023-09-21 12:00:00,80.08,80.12,79.91,80.01,223900.0,78.2482,78.2873,78.0821,78.1798,223900.0
2023-09-21 12:10:00,79.98,81.53,79.81,81.47,2439950.0,78.1505,79.6651,77.9844,79.6064,2439950.0
2023-09-21 12:20:00,81.46,81.97,80.93,81.29,1689280.0,79.5967,80.095,79.0788,79.4305,1689280.0
2023-09-21 12:30:00,81.25,81.58,81.21,81.28,722800.0,79.3915,79.7139,79.3524,79.4208,722800.0
2023-09-21 12:40:00,81.28,81.58,81.1,81.58,363200.0,79.4208,79.7139,79.2449,79.7139,363200.0
2023-09-21 12:50:00,81.56,81.82,81.43,81.48,511970.0,79.6944,79.9484,79.5673,79.6162,511970.0
2023-09-21 13:00:00,81.5,81.98,81.5,81.95,320050.0,79.6357,80.1048,79.6357,80.0755,320050.0
2023-09-21 13:10:00,82.0,82.25,81.92,82.19,455440.0,80.1243,80.3686,80.0461,80.31,455440.0
2023-09-21 13:20:00,82.15,82.21,81.96,81.96,383280.0,80.2709,80.3295,80.0852,80.0852,383280.0
2023-09-21 13:30:00,81.95,82.11,81.75,81.77,198040.0,80.0755,80.2318,79.88,79.8996,198040.0
2023-09-21 13:40:00,81.77,81.82,81.64,81.72,119470.0,79.8996,79.9484,79.7725,79.8507,119470.0
2023-09-21 13:50:00,81.72,81.77,81.61,81.65,112850.0,79.8507,79.8996,79.7432,79.7823,112850.0
2023-09-21 14:00:00,81.64,81.73,81.46,81.49,141670.0,79.7725,79.8605,79.5967,79.626,141670.0
2023-09-21 14:10:00,81.46,81.77,81.46,81.73,152790.0,79.5967,79.8996,79.5967,79.8605,152790.0
2023-09-21 14:20:00,81.69,81.81,81.65,81.65,116510.0,79.8214,79.9387,79.7823,79.7823,116510.0
2023-09-21 14:30:00,81.69,81.9,81.67,81.7,201320.0,79.8214,80.0266,79.8019,79.8312,201320.0
2023-09-21 14:40:00,81.73,81.83,81.62,81.62,133680.0,79.8605,79.9582,79.753,79.753,133680.0
2023-09-21 14:50:00,81.59,81.64,81.45,81.45,155460.0,79.7237,79.7725,79.5869,79.5869,155460.0
2023-09-21 15:00:00,81.48,81.48,81.19,81.2,299450.0,79.6162,79.6162,79.3328,79.3426,299450.0
2023-09-21 15:10:00,81.22,81.22,81.0,81.01,254220.0,79.3621,79.3621,79.1472,79.157,254220.0
2023-09-21 15:20:00,81.02,81.17,81.01,81.07,242940.0,79.1667,79.3133,79.157,79.2156,242940.0
2023-09-21 15:30:00,81.07,81.12,80.9,81.03,256850.0,79.2156,79.2644,79.0495,79.1765,256850.0
2023-09-21 15:40:00,81.05,81.24,81.01,81.2,429050.0,79.196,79.3817,79.157,79.3426,429050.0
2023-09-21 15:50:00,81.16,81.19,80.77,80.8,1334820.0,79.3035,79.3328,78.9224,78.9518,1334820.0
2023-09-22 09:30:00,81.12,81.41,81.04,81.28,895850.0,79.2644,79.5478,79.1863,79.4208,895850.0
2023-09-22 09:40:00,81.31,82.16,81.18,82.05,497570.0,79.4501,80.2806,79.3231,80.1732,497570.0
2023-09-22 09:50:00,82.03,82.1,81.74,82.09,472550.0,80.1536,80.222,79.8703,80.2122,472550.0
2023-09-22 10:00:00,82.03,82.06,81.79,82.0,545860.0,80.1536,80.1829,79.9191,80.1243,545860.0
2023-09-22 10:10:00,82.0,82.03,81.52,81.68,317260.0,80.1243,80.1536,79.6553,79.8116,317260.0
2023-09-22 10:20:00,81.74,81.84,81.58,81.71,187210.0,79.8703,79.968,79.7139,79.8409,187210.0
2023-09-22 10:30:00,81.74,82.33,81.74,82.12,482700.0,79.8703,80.4468,79.8703,80.2416,482700.0
2023-09-22 10:40:00,82.14,82.25,82.05,82.17,144830.0,80.2611,80.3686,80.1732,80.2904,144830.0
2023-09-22 10:50:00,82.17,82.42,82.13,82.35,173380.0,80.2904,80.5347,80.2513,80.4663,173380.0
2023-09-22 11:00:00,82.35,82.4,82.23,82.27,111840.0,80.4663,80.5152,80.349,80.3881,111840.0
2023-09-22 11:10:00,82.19,82.54,82.19,82.42,199700.0,80.31,80.652,80.31,80.5347,199700.0
2023-09-22 11:20:00,82.41,82.59,82.34,82.55,175610.0,80.5249,80.7008,80.4565,80.6617,175610.0
2023-09-22 11:30:00,82.51,82.61,82.46,82.61,125630.0,80.6226,80.7204,80.5738,80.7204,125630.0
2023-09-22 11:40:00,82.58,82.64,82.44,82.6,192830.0,80.691,80.7497,80.5542,80.7106,192830.0
2023-09-22 11:50:00,82.65,82.7,82.48,82.55,157220.0,80.7594,80.8083,80.5933,80.6617,157220.0
2023-09-22 12:00:00,82.53,82.56,82.41,82.53,123890.0,80.6422,80.6715,80.5249,80.6422,123890.0
2023-09-22 12:10:00,82.49,82.83,82.48,82.75,178360.0,80.6031,80.9353,80.5933,80.8572,178360.0
2023-09-22 12:20:00,82.75,82.79,82.62,82.71,186580.0,80.8572,80.8962,80.7301,80.8181,186580.0
2023-09-22 12:30:00,82.73,82.98,82.68,82.98,206680.0,80.8376,81.0819,80.7888,81.0819,206680.0
2023-09-22 12:40:00,82.97,82.97,82.8,82.87,145600.0,81.0721,81.0721,80.906,80.9744,145600.0
2023-09-22 12:50:00,82.85,82.89,82.76,82.76,312890.0,80.9549,80.9939,80.8669,80.8669,312890.0
2023-09-22 13:00:00,82.78,82.8,82.69,82.73,163570.0,80.8865,80.906,80.7985,80.8376,163570.0
2023-09-22 13:10:00,82.75,82.9,82.59,82.63,429790.0,80.8572,81.0037,80.7008,80.7399,429790.0
2023-09-22 13:20:00,82.61,82.62,82.3,82.44,236980.0,80.7204,80.7301,80.4174,80.5542,236980.0
2023-09-22 13:30:00,82.41,82.53,82.28,82.44,174380.0,80.5249,80.6422,80.3979,80.5542,174380.0
2023-09-22 13:40:00,82.42,82.49,82.28,82.4,269120.0,80.5347,80.6031,80.3979,80.5152,269120.0
2023-09-22 13:50:00,82.39,82.54,82.34,82.44,145210.0,80.5054,80.652,80.4565,80.5542,145210.0
2023-09-22 14:00:00,82.39,82.46,82.31,82.31,61190.0,80.5054,80.5738,80.4272,80.4272,61190.0
2023-09-22 14:10:00,82.37,82.37,82.17,82.21,196920.0,80.4858,80.4858,80.2904,80.3295,196920.0
2023-09-22 14:20:00,82.24,82.45,82.22,82.31,107240.0,80.3588,80.564,80.3393,80.4272,107240.0
2023-09-22 14:30:00,82.33,82.51,82.31,82.38,304960.0,80.4468,80.6226,80.4272,80.4956,304960.0
2023-09-22 14:40:00,82.38,82.45,82.21,82.4,160470.0,80.4956,80.564,80.3295,80.5152,160470.0
2023-09-22 14:50:00,82.42,82.55,82.38,82.43,204300.0,80.5347,80.6617,80.4956,80.5445,204300.0
2023-09-22 15:00:00,82.44,82.96,82.43,82.94,210150.0,80.5542,81.0623,80.5445,81.0428,210150.0
2023-09-22 15:10:00,82.98,83.0,82.86,82.92,323480.0,81.0819,81.1014,80.9646,81.0233,323480.0
2023-09-22 15:20:00,82.93,83.06,82.84,82.96,529250.0,81.033,81.1601,80.9451,81.0623,529250.0
2023-09-22 15:30:00,82.9,82.97,82.75,82.92,252070.0,81.0037,81.0721,80.8572,81.0233,252070.0
2023-09-22 15:40:00,82.92,82.94,82.7,82.88,682890.0,81.0233,81.0428,80.8083,80.9842,682890.0
2023-09-22 15:50:00,82.88,83.03,82.51,82.96,2687750.0,80.9842,81.1307,80.6226,81.0623,2687750.0
2023-09-25 09:30:00,82.8,83.05,82.3,83.04,563450.0,80.906,81.1503,80.4174,81.1405,563450.0
2023-09-25 09:40:00,83.2,83.78,83.2,83.52,298320.0,81.2969,81.8636,81.2969,81.6095,298320.0
2023-09-25 09:50:00,83.52,83.86,83.42,83.51,368930.0,81.6095,81.9418,81.5118,81.5998,368930.0
2023-09-25 10:00:00,83.55,83.55,82.8,82.8,332050.0,81.6389,81.6389,80.906,80.906,332050.0
2023-09-25 10:10:00,82.88,83.19,82.85,83.03,200740.0,80.9842,81.2871,80.9549,81.1307,200740.0
2023-09-25 10:20:00,83.02,83.12,82.76,82.92,147850.0,81.121,81.2187,80.8669,81.0233,147850.0
2023-09-25 10:30:00,82.92,83.09,82.73,83.03,162230.0,81.0233,81.1894,80.8376,81.1307,162230.0
2023-09-25 10:40:00,82.98,83.2,82.94,83.17,133490.0,81.0819,81.2969,81.0428,81.2675,133490.0
2023-09-25 10:50:00,83.13,83.13,82.81,82.98,219900.0,81.2285,81.2285,80.9158,81.0819,219900.0
2023-09-25 11:00:00,82.96,83.17,82.9,83.17,84810.0,81.0623,81.2675,81.0037,81.2675,84810.0
2023-09-25 11:10:00,83.12,83.55,83.1,83.55,226950.0,81.2187,81.6389,81.1991,81.6389,226950.0
2023-09-25 11:20:00,83.58,83.61,83.45,83.46,194080.0,81.6682,81.6975,81.5411,81.5509,194080.0
2023-09-25 11:30:00,83.47,83.51,83.36,83.41,89920.0,81.5607,81.5998,81.4532,81.5021,89920.0
2023-09-25 11:40:00,83.36,83.45,83.29,83.37,60100.0,81.4532,81.5411,81.3848,81.463,60100.0
2023-09-25 11:50:00,83.32,83.41,83.32,83.35,68530.0,81.4141,81.5021,81.4141,81.4434,68530.0
2023-09-25 12:00:00,83.4,83.4,83.3,83.35,96110.0,81.4923,81.4923,81.3946,81.4434,96110.0
2023-09-25 12:10:00,83.31,83.64,83.28,83.63,75460.0,81.4043,81.7268,81.375,81.717,75460.0
2023-09-25 12:20:00,83.62,83.7,83.49,83.7,102690.0,81.7073,81.7854,81.5802,81.7854,102690.0
2023-09-25 12:30:00,83.69,83.69,83.28,83.28,66500.0,81.7756,81.7756,81.375,81.375,66500.0
2023-09-25 12:40:00,83.3,83.33,83.14,83.21,58010.0,81.3946,81.4239,81.2382,81.3066,58010.0
2023-09-25 12:50:00,83.21,83.21,83.05,83.15,79690.0,81.3066,81.3066,81.1503,81.248,79690.0
2023-09-25 13:00:00,83.14,83.3,83.09,83.25,120320.0,81.2382,81.3946,81.1894,81.3457,120320.0
2023-09-25 13:10:00,83.29,83.43,83.29,83.3,75420.0,81.3848,81.5216,81.3848,81.3946,75420.0
2023-09-25 13:20:00,83.27,83.29,83.11,83.16,80250.0,81.3653,81.3848,81.2089,81.2578,80250.0
2023-09-25 13:30:00,83.15,83.29,83.09,83.27,54910.0,81.248,81.3848,81.1894,81.3653,54910.0
2023-09-25 13:40:00,83.24,83.26,83.08,83.13,46050.0,81.3359,81.3555,81.1796,81.2285,46050.0
2023-09-25 13:50:00,83.1,83.24,83.1,83.16,65980.0,81.1991,81.3359,81.1991,81.2578,65980.0
2023-09-25 14:00:00,83.17,83.26,83.11,83.14,91830.0,81.2675,81.3555,81.2089,81.2382,91830.0
2023-09-25 14:10:00,83.11,83.17,83.07,83.13,84270.0,81.2089,81.2675,81.1698,81.2285,84270.0
2023-09-25 14:20:00,83.15,83.17,82.98,83.06,60700.0,81.248,81.2675,81.0819,81.1601,60700.0
2023-09-25 14:30:00,83.04,83.17,82.95,83.07,76310.0,81.1405,81.2675,81.0526,81.1698,76310.0
2023-09-25 14:40:00,83.07,83.1,82.84,82.84,70190.0,81.1698,81.1991,80.9451,80.9451,70190.0
2023-09-25 14:50:00,82.85,82.9,82.72,82.75,64230.0,80.9549,81.0037,80.8278,80.8572,64230.0
2023-09-25 15:00:00,82.75,82.8,82.53,82.58,126640.0,80.8572,80.906,80.6422,80.691,126640.0
2023-09-25 15:10:00,82.61,82.91,82.54,82.84,96390.0,80.7204,81.0135,80.652,80.9451,96390.0
2023-09-25 15:20:00,82.88,82.9,82.75,82.84,171380.0,80.9842,81.0037,80.8572,80.9451,171380.0
2023-09-25 15:30:00,82.84,83.07,82.84,83.05,118680.0,80.9451,81.1698,80.9451,81.1503,118680.0
2023-09-25 15:40:00,83.08,83.09,82.9,82.96,115190.0,81.1796,81.1894,81.0037,81.0623,115190.0
2023-09-25 15:50:00,82.99,83.43,82.93,83.4,811970.0,81.0917,81.5216,81.033,81.4923,811970.0
2023-09-26 09:30:00,82.92,83.03,82.2,82.2,550010.0,81.0233,81.1307,80.3197,80.3197,550010.0
2023-09-26 09:40:00,82.16,82.37,81.9,81.94,290150.0,80.2806,80.4858,80.0266,80.0657,290150.0
2023-09-26 09:50:00,81.92,82.17,81.86,81.98,255070.0,80.0461,80.2904,79.9875,80.1048,255070.0
2023-09-26 10:00:00,81.99,82.17,81.98,82.1,208780.0,80.1145,80.2904,80.1048,80.222,208780.0
2023-09-26 10:10:00,82.12,82.27,81.84,81.9,189390.0,80.2416,80.3881,79.968,80.0266,189390.0
2023-09-26 10:20:00,81.88,82.05,81.72,81.98,307270.0,80.0071,80.1732,79.8507,80.1048,307270.0
2023-09-26 10:30:00,81.98,82.33,81.91,82.19,166630.0,80.1048,80.4468,80.0364,80.31,166630.0
2023-09-26 10:40:00,82.26,82.66,82.26,82.43,108730.0,80.3784,80.7692,80.3784,80.5445,108730.0
2023-09-26 10:50:00,82.43,82.43,82.14,82.22,92740.0,80.5445,80.5445,80.2611,80.3393,92740.0
2023-09-26 11:00:00,82.29,82.46,82.18,82.27,114410.0,80.4077,80.5738,80.3002,80.3881,114410.0
2023-09-26 11:10:00,82.2,82.23,82.0,82.07,83540.0,80.3197,80.349,80.1243,80.1927,83540.0
2023-09-26 11:20:00,82.08,82.08,81.94,81.98,64200.0,80.2025,80.2025,80.0657,80.1048,64200.0
2023-09-26 11:30:00,81.95,82.21,81.91,82.1,106920.0,80.0755,80.3295,80.0364,80.222,106920.0
2023-09-26 11:40:00,82.06,82.24,82.06,82.13,29090.0,80.1829,80.3588,80.1829,80.2513,29090.0
2023-09-26 11:50:00,82.13,82.15,81.82,81.96,115410.0,80.2513,80.2709,79.9484,80.0852,115410.0
2023-09-26 12:00:00,81.95,82.03,81.85,82.02,53930.0,80.0755,80.1536,79.9777,80.1438,53930.0
2023-09-26 12:10:00,82.03,82.17,81.98,82.04,51770.0,80.1536,80.2904,80.1048,80.1634,51770.0
2023-09-26 12:20:00,81.97,82.12,81.97,82.1,22420.0,80.095,80.2416,80.095,80.222,22420.0
2023-09-26 12:30:00,82.04,82.14,82.03,82.06,46400.0,80.1634,80.2611,80.1536,80.1829,46400.0
2023-09-26 12:40:00,82.13,82.15,82.05,82.08,94980.0,80.2513,80.2709,80.1732,80.2025,94980.0
2023-09-26 12:50:00,82.14,82.23,82.01,82.02,102720.0,80.2611,80.349,80.1341,80.1438,102720.0
2023-09-26 13:00:00,82.05,82.25,82.0,82.17,126760.0,80.1732,80.3686,80.1243,80.2904,126760.0
2023-09-26 13:10:00,82.24,82.32,82.01,82.05,140870.0,80.3588,80.437,80.1341,80.1732,140870.0
2023-09-26 13:20:00,82.01,82.07,81.89,81.89,40300.0,80.1341,80.1927,80.0168,80.0168,40300.0
2023-09-26 13:30:00,81.91,81.94,81.71,81.74,85340.0,80.0364,80.0657,79.8409,79.8703,85340.0
2023-09-26 13:40:00,81.71,81.73,81.63,81.64,83110.0,79.8409,79.8605,79.7628,79.7725,83110.0
2023-09-26 13:50:00,81.66,81.89,81.64,81.86,116100.0,79.7921,80.0168,79.7725,79.9875,116100.0
2023-09-26 14:00:00,81.81,81.85,81.72,81.73,46030.0,79.9387,79.9777,79.8507,79.8605,46030.0
2023-09-26 14:10:00,81.77,81.77,81.45,81.5,100430.0,79.8996,79.8996,79.5869,79.6357,100430.0
2023-09-26 14:20:00,81.5,81.72,81.48,81.54,78750.0,79.6357,79.8507,79.6162,79.6748,78750.0
2023-09-26 14:30:00,81.6,81.6,81.41,81.49,113500.0,79.7335,79.7335,79.5478,79.626,113500.0
2023-09-26 14:40:00,81.44,81.53,81.38,81.44,102050.0,79.5771,79.6651,79.5185,79.5771,102050.0
2023-09-26 14:50:00,81.47,81.54,81.37,81.54,80470.0,79.6064,79.6748,79.5087,79.6748,80470.0
2023-09-26 15:00:00,81.51,81.52,81.34,81.48,116150.0,79.6455,79.6553,79.4794,79.6162,116150.0
2023-09-26 15:10:00,81.5,81.52,81.19,81.19,144650.0,79.6357,79.6553,79.3328,79.3328,144650.0
2023-09-26 15:20:00,81.21,81.25,81.15,81.21,174620.0,79.3524,79.3915,79.2938,79.3524,174620.0
2023-09-26 15:30:00,81.25,81.26,81.12,81.18,169390.0,79.3915,79.4012,79.2644,79.3231,169390.0
2023-09-26 15:40:00,81.2,81.49,81.19,81.35,234860.0,79.3426,79.626,79.3328,79.4892,234860.0
2023-09-26 15:50:00,81.37,81.72,81.26,81.61,861300.0,79.5087,79.8507,79.4012,79.7432,861300.0
2023-09-27 09:30:00,81.99,82.24,81.81,82.02,446150.0,80.1145,80.3588,79.9387,80.1438,446150.0
2023-09-27 09:40:00,82.02,82.1,81.78,81.91,278400.0,80.1438,80.222,79.9093,80.0364,278400.0
2023-09-27 09:50:00,81.99,82.3,81.95,81.97,119860.0,80.1145,80.4174,80.0755,80.095,119860.0
2023-09-27 10:00:00,81.99,82.05,81.73,81.75,109430.0,80.1145,80.1732,79.8605,79.88,109430.0
2023-09-27 10:10:00,81.73,81.76,81.56,81.7,112290.0,79.8605,79.8898,79.6944,79.8312,112290.0
2023-09-27 10:20:00,81.72,81.82,81.67,81.8,184710.0,79.8507,79.9484,79.8019,79.9289,184710.0
2023-09-27 10:30:00,81.77,81.8,81.56,81.64,116920.0,79.8996,79.9289,79.6944,79.7725,116920.0
2023-09-27 10:40:00,81.5,81.52,81.32,81.46,155430.0,79.6357,79.6553,79.4599,79.5967,155430.0
2023-09-27 10:50:00,81.44,81.45,81.12,81.15,118880.0,79.5771,79.5869,79.2644,79.2938,118880.0
2023-09-27 11:00:00,81.15,81.52,81.14,81.48,178570.0,79.2938,79.6553,79.284,79.6162,178570.0
2023-09-27 11:10:00,81.52,81.58,81.2,81.2,113910.0,79.6553,79.7139,79.3426,79.3426,113910.0
2023-09-27 11:20:00,81.24,81.41,81.18,81.24,94220.0,79.3817,79.5478,79.3231,79.3817,94220.0
2023-09-27 11:30:00,81.22,81.23,81.02,81.09,81580.0,79.3621,79.3719,79.1667,79.2351,81580.0
2023-09-27 11:40:00,81.09,81.09,80.74,80.77,121000.0,79.2351,79.2351,78.8931,78.9224,121000.0
2023-09-27 11:50:00,80.78,80.98,80.75,80.89,125220.0,78.9322,79.1276,78.9029,79.0397,125220.0
2023-09-27 12:00:00,80.91,80.91,80.61,80.61,125640.0,79.0592,79.0592,78.7661,78.7661,125640.0
2023-09-27 12:10:00,80.58,80.66,80.44,80.46,61330.0,78.7368,78.815,78.6,78.6195,61330.0
2023-09-27 12:20:00,80.46,80.68,80.46,80.58,138240.0,78.6195,78.8345,78.6195,78.7368,138240.0
2023-09-27 12:30:00,80.59,80.83,80.59,80.78,286980.0,78.7466,78.9811,78.7466,78.9322,286980.0
2023-09-27 12:40:00,80.77,80.94,80.76,80.85,95540.0,78.9224,79.0886,78.9127,79.0006,95540.0
2023-09-27 12:50:00,80.85,80.85,80.65,80.7,48820.0,79.0006,79.0006,78.8052,78.854,48820.0
2023-09-27 13:00:00,80.7,80.96,80.7,80.9,78850.0,78.854,79.1081,78.854,79.0495,78850.0
2023-09-27 13:10:00,80.91,80.91,80.66,80.8,92820.0,79.0592,79.0592,78.815,78.9518,92820.0
2023-09-27 13:20:00,80.76,80.83,80.66,80.7,128000.0,78.9127,78.9811,78.815,78.854,128000.0
2023-09-27 13:30:00,80.7,80.8,80.68,80.74,136520.0,78.854,78.9518,78.8345,78.8931,136520.0
2023-09-27 13:40:00,80.7,80.7,80.46,80.52,115470.0,78.854,78.854,78.6195,78.6782,115470.0
2023-09-27 13:50:00,80.52,80.73,80.52,80.7,57510.0,78.6782,78.8834,78.6782,78.854,57510.0
2023-09-27 14:00:00,80.66,80.71,80.58,80.66,119920.0,78.815,78.8638,78.7368,78.815,119920.0
2023-09-27 14:10:00,80.63,80.83,80.63,80.74,73250.0,78.7856,78.9811,78.7856,78.8931,73250.0
2023-09-27 14:20:00,80.72,81.11,80.69,81.07,113180.0,78.8736,79.2547,78.8443,79.2156,113180.0
2023-09-27 14:30:00,81.14,81.6,81.12,81.6,153830.0,79.284,79.7335,79.2644,79.7335,153830.0
2023-09-27 14:40:00,81.6,81.7,81.48,81.63,155130.0,79.7335,79.8312,79.6162,79.7628,155130.0
2023-09-27 14:50:00,81.66,81.8,81.56,81.77,72620.0,79.7921,79.9289,79.6944,79.8996,72620.0
2023-09-27 15:00:00,81.77,82.22,81.77,82.15,143360.0,79.8996,80.3393,79.8996,80.2709,143360.0
2023-09-27 15:10:00,82.17,82.37,81.91,81.91,171160.0,80.2904,80.4858,80.0364,80.0364,171160.0
2023-09-27 15:20:00,81.91,82.01,81.81,81.92,118050.0,80.0364,80.1341,79.9387,80.0461,118050.0
2023-09-27 15:30:00,81.88,81.96,81.7,81.74,158740.0,80.0071,80.0852,79.8312,79.8703,158740.0
2023-09-27 15:40:00,81.74,81.74,81.56,81.62,159940.0,79.8703,79.8703,79.6944,79.753,159940.0
2023-09-27 15:50:00,81.63,81.84,81.55,81.74,689390.0,79.7628,79.968,79.6846,79.8703,689390.0
2023-09-28 09:30:00,82.01,82.07,81.47,81.97,389500.0,80.1341,80.1927,79.6064,80.095,389500.0
2023-09-28 09:40:00,81.99,82.14,81.79,81.88,195810.0,80.1145,80.2611,79.9191,80.0071,195810.0
2023-09-28 09:50:00,81.92,82.34,81.92,82.33,183840.0,80.0461,80.4565,80.0461,80.4468,183840.0
2023-09-28 10:00:00,82.39,82.65,82.39,82.56,155020.0,80.5054,80.7594,80.5054,80.6715,155020.0
2023-09-28 10:10:00,82.56,82.62,82.12,82.5,169420.0,80.6715,80.7301,80.2416,80.6129,169420.0
2023-09-28 10:20:00,82.54,82.59,82.29,82.34,150520.0,80.652,80.7008,80.4077,80.4565,150520.0
2023-09-28 10:30:00,82.27,82.34,82.04,82.34,167770.0,80.3881,80.4565,80.1634,80.4565,167770.0
2023-09-28 10:40:00,82.39,82.93,82.28,82.86,377860.0,80.5054,81.033,80.3979,80.9646,377860.0
2023-09-28 10:50:00,82.82,82.94,82.77,82.92,101400.0,80.9256,81.0428,80.8767,81.0233,101400.0
2023-09-28 11:00:00,82.9,82.98,82.73,82.85,186060.0,81.0037,81.0819,80.8376,80.9549,186060.0
2023-09-28 11:10:00,82.85,82.9,82.58,82.89,96200.0,80.9549,81.0037,80.691,80.9939,96200.0
2023-09-28 11:20:00,82.82,83.1,82.8,83.07,149090.0,80.9256,81.1991,80.906,81.1698,149090.0
2023-09-28 11:30:00,83.1,83.33,83.1,83.25,158680.0,81.1991,81.4239,81.1991,81.3457,158680.0
2023-09-28 11:40:00,83.26,83.56,83.26,83.55,184290.0,81.3555,81.6486,81.3555,81.6389,184290.0
2023-09-28 11:50:00,83.55,83.84,83.55,83.84,189830.0,81.6389,81.9222,81.6389,81.9222,189830.0
2023-09-28 12:00:00,83.85,83.89,83.51,83.61,100580.0,81.932,81.9711,81.5998,81.6975,100580.0
2023-09-28 12:10:00,83.54,83.63,83.44,83.53,125560.0,81.6291,81.717,81.5314,81.6193,125560.0
2023-09-28 12:20:00,83.54,83.8,83.43,83.8,200950.0,81.6291,81.8831,81.5216,81.8831,200950.0
2023-09-28 12:30:00,83.8,83.8,83.56,83.59,161230.0,81.8831,81.8831,81.6486,81.6779,161230.0
2023-09-28 12:40:00,83.61,83.67,83.51,83.52,103910.0,81.6975,81.7561,81.5998,81.6095,103910.0
2023-09-28 12:50:00,83.5,83.65,83.36,83.39,110840.0,81.59,81.7366,81.4532,81.4825,110840.0
2023-09-28 13:00:00,83.48,83.58,83.29,83.52,107610.0,81.5705,81.6682,81.3848,81.6095,107610.0
2023-09-28 13:10:00,83.57,83.6,83.33,83.47,82770.0,81.6584,81.6877,81.4239,81.5607,82770.0
2023-09-28 13:20:00,83.4,83.52,83.3,83.34,66450.0,81.4923,81.6095,81.3946,81.4337,66450.0
2023-09-28 13:30:00,83.33,83.38,83.04,83.08,132800.0,81.4239,81.4727,81.1405,81.1796,132800.0
2023-09-28 13:40:00,83.04,83.29,82.92,83.18,105300.0,81.1405,81.3848,81.0233,81.2773,105300.0
2023-09-28 13:50:00,83.25,83.26,83.06,83.06,57940.0,81.3457,81.3555,81.1601,81.1601,57940.0
2023-09-28 14:00:00,83.1,83.23,83.03,83.2,64550.0,81.1991,81.3262,81.1307,81.2969,64550.0
2023-09-28 14:10:00,83.11,83.28,83.01,83.21,99020.0,81.2089,81.375,81.1112,81.3066,99020.0
2023-09-28 14:20:00,83.25,83.26,83.15,83.15,36630.0,81.3457,81.3555,81.248,81.248,36630.0
2023-09-28 14:30:00,83.14,83.2,82.82,83.14,154370.0,81.2382,81.2969,80.9256,81.2382,154370.0
2023-09-28 14:40:00,83.14,83.22,83.01,83.04,119130.0,81.2382,81.3164,81.1112,81.1405,119130.0
2023-09-28 14:50:00,83.05,83.13,82.91,83.13,81080.0,81.1503,81.2285,81.0135,81.2285,81080.0
2023-09-28 15:00:00,83.14,83.27,83.06,83.25,92760.0,81.2382,81.3653,81.1601,81.3457,92760.0
2023-09-28 15:10:00,83.28,83.68,83.25,83.6,168170.0,81.375,81.7659,81.3457,81.6877,168170.0
2023-09-28 15:20:00,83.64,83.79,83.58,83.72,166090.0,81.7268,81.8734,81.6682,81.805,166090.0
2023-09-28 15:30:00,83.74,83.8,83.24,83.25,228520.0,81.8245,81.8831,81.3359,81.3457,228520.0
2023-09-28 15:40:00,83.23,83.38,83.14,83.16,232190.0,81.3262,81.4727,81.2382,81.2578,232190.0
2023-09-28 15:50:00,83.17,83.34,83.08,83.2,627790.0,81.2675,81.4337,81.1796,81.2969,627790.0
2023-09-29 09:30:00,83.77,84.3,83.63,83.66,454930.0,81.8538,82.3717,81.717,81.7463,454930.0
2023-09-29 09:40:00,83.66,84.02,83.59,83.88,174350.0,81.7463,82.0981,81.6779,81.9613,174350.0
2023-09-29 09:50:00,83.96,84.21,83.91,84.1,169750.0,82.0395,82.2838,81.9906,82.1763,169750.0
2023-09-29 10:00:00,84.12,84.32,84.1,84.2,169380.0,82.1958,82.3912,82.1763,82.274,169380.0
2023-09-29 10:10:00,84.26,84.4,83.91,84.02,178580.0,82.3326,82.4694,81.9906,82.0981,178580.0
2023-09-29 10:20:00,84.0,84.05,83.62,83.72,103780.0,82.0786,82.1274,81.7073,81.805,103780.0
2023-09-29 10:30:00,83.78,83.93,83.68,83.82,72270.0,81.8636,82.0102,81.7659,81.9027,72270.0
2023-09-29 10:40:00,83.88,83.98,83.7,83.92,128430.0,81.9613,82.059,81.7854,82.0004,128430.0
2023-09-29 10:50:00,83.91,83.99,83.71,83.72,65960.0,81.9906,82.0688,81.7952,81.805,65960.0
2023-09-29 11:00:00,83.74,83.76,83.53,83.62,104690.0,81.8245,81.844,81.6193,81.7073,104690.0
2023-09-29 11:10:00,83.59,83.64,83.37,83.48,58730.0,81.6779,81.7268,81.463,81.5705,58730.0
2023-09-29 11:20:00,83.5,83.75,83.25,83.26,56060.0,81.59,81.8343,81.3457,81.3555,56060.0
2023-09-29 11:30:00,83.22,83.3,82.89,82.91,202520.0,81.3164,81.3946,80.9939,81.0135,202520.0
2023-09-29 11:40:00,82.93,83.08,82.88,83.02,121490.0,81.033,81.1796,80.9842,81.121,121490.0
2023-09-29 11:50:00,83.0,83.1,82.84,83.06,115480.0,81.1014,81.1991,80.9451,81.1601,115480.0
2023-09-29 12:00:00,83.08,83.13,82.97,83.08,132960.0,81.1796,81.2285,81.0721,81.1796,132960.0
2023-09-29 12:10:00,83.07,83.19,82.88,83.05,162960.0,81.1698,81.2871,80.9842,81.1503,162960.0
2023-09-29 12:20:00,83.11,83.22,83.09,83.09,72090.0,81.2089,81.3164,81.1894,81.1894,72090.0
2023-09-29 12:30:00,83.08,83.12,82.98,83.01,37000.0,81.1796,81.2187,81.0819,81.1112,37000.0
2023-09-29 12:40:00,83.02,83.07,82.78,82.79,87290.0,81.121,81.1698,80.8865,80.8962,87290.0
2023-09-29 12:50:00,82.84,82.84,82.61,82.65,56030.0,80.9451,80.9451,80.7204,80.7594,56030.0
2023-09-29 13:00:00,82.63,82.65,82.29,82.42,129570.0,80.7399,80.7594,80.4077,80.5347,129570.0
2023-09-29 13:10:00,82.39,82.41,82.32,82.32,112890.0,80.5054,80.5249,80.437,80.437,112890.0
2023-09-29 13:20:00,82.38,82.73,82.38,82.73,163570.0,80.4956,80.8376,80.4956,80.8376,163570.0
2023-09-29 13:30:00,82.7,82.8,82.61,82.62,57200.0,80.8083,80.906,80.7204,80.7301,57200.0
2023-09-29 13:40:00,82.63,82.78,82.57,82.58,49630.0,80.7399,80.8865,80.6813,80.691,49630.0
2023-09-29 13:50:00,82.6,82.64,82.41,82.44,85250.0,80.7106,80.7497,80.5249,80.5542,85250.0
2023-09-29 14:00:00,82.48,82.71,82.47,82.54,80600.0,80.5933,80.8181,80.5836,80.652,80600.0
2023-09-29 14:10:00,82.56,82.65,82.43,82.53,67330.0,80.6715,80.7594,80.5445,80.6422,67330.0
2023-09-29 14:20:00,82.5,82.73,82.48,82.48,64740.0,80.6129,80.8376,80.5933,80.5933,64740.0
2023-09-29 14:30:00,82.47,82.68,82.47,82.65,46250.0,80.5836,80.7888,80.5836,80.7594,46250.0
2023-09-29 14:40:00,82.61,82.95,82.6,82.79,117930.0,80.7204,81.0526,80.7106,80.8962,117930.0
2023-09-29 14:50:00,82.8,83.09,82.77,83.04,107180.0,80.906,81.1894,80.8767,81.1405,107180.0
2023-09-29 15:00:00,83.1,83.11,82.84,82.86,64690.0,81.1991,81.2089,80.9451,80.9646,64690.0
2023-09-29 15:10:00,82.86,83.06,82.81,83.0,53120.0,80.9646,81.1601,80.9158,81.1014,53120.0
2023-09-29 15:20:00,82.98,83.02,82.84,82.93,60350.0,81.0819,81.121,80.9451,81.033,60350.0
2023-09-29 15:30:00,82.95,83.06,82.88,83.06,130310.0,81.0526,81.1601,80.9842,81.1601,130310.0
2023-09-29 15:40:00,83.01,83.12,82.92,83.07,138420.0,81.1112,81.2187,81.0233,81.1698,138420.0
2023-09-29 15:50:00,83.13,83.32,82.94,83.01,937430.0,81.2285,81.4141,81.0428,81.1112,937430.0
2023-10-02 09:30:00,83.06,83.5,82.35,83.5,605080.0,81.1601,81.59,80.4663,81.59,605080.0
2023-10-02 09:40:00,83.56,83.64,83.0,83.1,234040.0,81.6486,81.7268,81.1014,81.1991,234040.0
2023-10-02 09:50:00,83.09,83.2,82.72,83.02,290590.0,81.1894,81.2969,80.8278,81.121,290590.0
2023-10-02 10:00:00,82.98,83.7,82.86,83.36,273460.0,81.0819,81.7854,80.9646,81.4532,273460.0
2023-10-02 10:10:00,83.36,83.58,83.21,83.32,172690.0,81.4532,81.6682,81.3066,81.4141,172690.0
2023-10-02 10:20:00,83.4,83.46,83.11,83.14,233360.0,81.4923,81.5509,81.2089,81.2382,233360.0
2023-10-02 10:30:00,83.01,83.2,82.92,82.97,93240.0,81.1112,81.2969,81.0233,81.0721,93240.0
2023-10-02 10:40:00,82.96,83.2,82.77,83.2,149960.0,81.0623,81.2969,80.8767,81.2969,149960.0
2023-10-02 10:50:00,83.2,83.45,83.05,83.13,181260.0,81.2969,81.5411,81.1503,81.2285,181260.0
2023-10-02 11:00:00,83.16,83.51,83.13,83.33,80640.0,81.2578,81.5998,81.2285,81.4239,80640.0
2023-10-02 11:10:00,83.41,83.65,83.38,83.54,195540.0,81.5021,81.7366,81.4727,81.6291,195540.0
2023-10-02 11:20:00,83.55,83.86,83.55,83.78,204700.0,81.6389,81.9418,81.6389,81.8636,204700.0
2023-10-02 11:30:00,83.8,83.85,83.32,83.46,111410.0,81.8831,81.932,81.4141,81.5509,111410.0
2023-10-02 11:40:00,83.45,83.49,83.1,83.1,122480.0,81.5411,81.5802,81.1991,81.1991,122480.0
2023-10-02 11:50:00,83.2,83.25,82.85,82.9,82350.0,81.2969,81.3457,80.9549,81.0037,82350.0
2023-10-02 12:00:00,82.9,82.97,82.67,82.7,115500.0,81.0037,81.0721,80.779,80.8083,115500.0
2023-10-02 12:10:00,82.69,82.93,82.67,82.75,99420.0,80.7985,81.033,80.779,80.8572,99420.0
2023-10-02 12:20:00,82.79,82.94,82.76,82.78,48940.0,80.8962,81.0428,80.8669,80.8865,48940.0
2023-10-02 12:30:00,82.75,82.99,82.69,82.88,55640.0,80.8572,81.0917,80.7985,80.9842,55640.0
2023-10-02 12:40:00,82.79,82.85,82.58,82.58,62240.0,80.8962,80.9549,80.691,80.691,62240.0
2023-10-02 12:50:00,82.64,82.82,82.58,82.78,69070.0,80.7497,80.9256,80.691,80.8865,69070.0
2023-10-02 13:00:00,82.74,82.82,82.62,82.72,73170.0,80.8474,80.9256,80.7301,80.8278,73170.0
2023-10-02 13:10:00,82.69,82.76,82.6,82.7,38880.0,80.7985,80.8669,80.7106,80.8083,38880.0
2023-10-02 13:20:00,82.75,82.82,82.67,82.78,43860.0,80.8572,80.9256,80.779,80.8865,43860.0
2023-10-02 13:30:00,82.82,82.89,82.75,82.75,66290.0,80.9256,80.9939,80.8572,80.8572,66290.0
2023-10-02 13:40:00,82.82,83.0,82.82,82.9,52740.0,80.9256,81.1014,80.9256,81.0037,52740.0
2023-10-02 13:50:00,82.9,83.17,82.9,83.0,59560.0,81.0037,81.2675,81.0037,81.1014,59560.0
2023-10-02 14:00:00,83.02,83.05,82.9,82.91,76130.0,81.121,81.1503,81.0037,81.0135,76130.0
2023-10-02 14:10:00,82.91,83.23,82.91,82.97,148120.0,81.0135,81.3262,81.0135,81.0721,148120.0
2023-10-02 14:20:00,82.93,82.99,82.7,82.7,82110.0,81.033,81.0917,80.8083,80.8083,82110.0
2023-10-02 14:30:00,82.74,82.86,82.68,82.71,70110.0,80.8474,80.9646,80.7888,80.8181,70110.0
2023-10-02 14:40:00,82.69,82.72,82.58,82.68,69900.0,80.7985,80.8278,80.691,80.7888,69900.0
2023-10-02 14:50:00,82.68,82.73,82.54,82.67,55860.0,80.7888,80.8376,80.652,80.779,55860.0
2023-10-02 15:00:00,82.64,82.72,82.48,82.69,61630.0,80.7497,80.8278,80.5933,80.7985,61630.0
2023-10-02 15:10:00,82.7,82.8,82.52,82.68,76750.0,80.8083,80.906,80.6324,80.7888,76750.0
2023-10-02 15:20:00,82.76,82.95,82.65,82.88,47050.0,80.8669,81.0526,80.7594,80.9842,47050.0
2023-10-02 15:30:00,82.93,83.1,82.83,83.07,89280.0,81.033,81.1991,80.9353,81.1698,89280.0
2023-10-02 15:40:00,83.06,83.14,83.0,83.1,119860.0,81.1601,81.2382,81.1014,81.1991,119860.0
2023-10-02 15:50:00,83.07,83.54,83.0,83.54,645230.0,81.1698,81.6291,81.1014,81.6291,645230.0
2023-10-03 09:30:00,82.7,83.3,82.7,83.21,311620.0,80.8083,81.3946,80.8083,81.3066,311620.0
2023-10-03 09:40:00,83.28,83.4,83.01,83.36,99570.0,81.375,81.4923,81.1112,81.4532,99570.0
2023-10-03 09:50:00,83.4,83.58,83.22,83.26,31990.0,81.4923,81.6682,81.3164,81.3555,31990.0
2023-10-03 10:00:00,83.24,83.24,82.42,82.51,285840.0,81.3359,81.3359,80.5347,80.6226,285840.0
2023-10-03 10:10:00,82.54,82.74,82.35,82.49,371450.0,80.652,80.8474,80.4663,80.6031,371450.0
2023-10-03 10:20:00,82.5,82.65,82.43,82.5,176670.0,80.6129,80.7594,80.5445,80.6129,176670.0
2023-10-03 10:30:00,82.53,82.73,82.5,82.51,116940.0,80.6422,80.8376,80.6129,80.6226,116940.0
2023-10-03 10:40:00,82.55,82.67,82.32,82.32,158200.0,80.6617,80.779,80.437,80.437,158200.0
2023-10-03 10:50:00,82.37,82.37,82.05,82.05,152130.0,80.4858,80.4858,80.1732,80.1732,152130.0
2023-10-03 11:00:00,82.05,82.07,81.73,81.86,184980.0,80.1732,80.1927,79.8605,79.9875,184980.0
2023-10-03 11:10:00,81.94,81.94,81.76,81.89,142280.0,80.0657,80.0657,79.8898,80.0168,142280.0
2023-10-03 11:20:00,81.91,82.06,81.74,81.91,86260.0,80.0364,80.1829,79.8703,80.0364,86260.0
2023-10-03 11:30:00,81.89,82.0,81.69,81.72,95700.0,80.0168,80.1243,79.8214,79.8507,95700.0
2023-10-03 11:40:00,81.8,81.86,81.73,81.81,102000.0,79.9289,79.9875,79.8605,79.9387,102000.0
2023-10-03 11:50:00,81.81,81.86,81.6,81.76,130940.0,79.9387,79.9875,79.7335,79.8898,130940.0
2023-10-03 12:00:00,81.79,81.96,81.75,81.86,55490.0,79.9191,80.0852,79.88,79.9875,55490.0
2023-10-03 12:10:00,81.84,82.1,81.84,82.08,61880.0,79.968,80.222,79.968,80.2025,61880.0
2023-10-03 12:20:00,82.1,82.18,82.05,82.15,128930.0,80.222,80.3002,80.1732,80.2709,128930.0
2023-10-03 12:30:00,82.18,82.18,81.97,82.12,103120.0,80.3002,80.3002,80.095,80.2416,103120.0
2023-10-03 12:40:00,82.09,82.22,82.04,82.09,30210.0,80.2122,80.3393,80.1634,80.2122,30210.0
2023-10-03 12:50:00,82.08,82.19,81.99,82.08,56690.0,80.2025,80.31,80.1145,80.2025,56690.0
2023-10-03 13:00:00,82.06,82.2,81.98,82.0,189820.0,80.1829,80.3197,80.1048,80.1243,189820.0
2023-10-03 13:10:00,81.95,82.0,81.77,81.77,52640.0,80.0755,80.1243,79.8996,79.8996,52640.0
2023-10-03 13:20:00,81.76,81.78,81.6,81.62,97400.0,79.8898,79.9093,79.7335,79.753,97400.0
2023-10-03 13:30:00,81.63,81.64,81.33,81.39,119840.0,79.7628,79.7725,79.4696,79.5283,119840.0
2023-10-03 13:40:00,81.46,81.53,81.27,81.27,99380.0,79.5967,79.6651,79.411,79.411,99380.0
2023-10-03 13:50:00,81.29,81.39,81.25,81.33,85690.0,79.4305,79.5283,79.3915,79.4696,85690.0
2023-10-03 14:00:00,81.33,81.33,81.1,81.14,181970.0,79.4696,79.4696,79.2449,79.284,181970.0
2023-10-03 14:10:00,81.15,81.28,81.05,81.14,149350.0,79.2938,79.4208,79.196,79.284,149350.0
2023-10-03 14:20:00,81.17,81.25,81.05,81.25,131530.0,79.3133,79.3915,79.196,79.3915,131530.0
2023-10-03 14:30:00,81.28,81.43,81.21,81.36,136510.0,79.4208,79.5673,79.3524,79.4989,136510.0
2023-10-03 14:40:00,81.34,81.45,81.31,81.4,105030.0,79.4794,79.5869,79.4501,79.538,105030.0
2023-10-03 14:50:00,81.39,81.44,81.2,81.24,125730.0,79.5283,79.5771,79.3426,79.3817,125730.0
2023-10-03 15:00:00,81.25,81.37,81.08,81.15,144610.0,79.3915,79.5087,79.2254,79.2938,144610.0
2023-10-03 15:10:00,81.12,81.18,81.02,81.18,254360.0,79.2644,79.3231,79.1667,79.3231,254360.0
2023-10-03 15:20:00,81.14,81.2,81.02,81.08,301210.0,79.284,79.3426,79.1667,79.2254,301210.0
2023-10-03 15:30:00,81.09,81.12,80.89,80.9,451160.0,79.2351,79.2644,79.0397,79.0495,451160.0
2023-10-03 15:40:00,80.93,81.36,80.89,81.34,255300.0,79.0788,79.4989,79.0397,79.4794,255300.0
2023-10-03 15:50:00,81.3,81.54,81.18,81.49,905780.0,79.4403,79.6748,79.3231,79.626,905780.0
2023-10-04 09:30:00,82.03,82.56,81.93,82.4,339890.0,80.1536,80.6715,80.0559,80.5152,339890.0
2023-10-04 09:40:00,82.43,82.76,82.29,82.7,346940.0,80.5445,80.8669,80.4077,80.8083,346940.0
2023-10-04 09:50:00,82.7,83.06,82.6,82.96,351010.0,80.8083,81.1601,80.7106,81.0623,351010.0
2023-10-04 10:00:00,82.96,83.04,82.5,82.59,619680.0,81.0623,81.1405,80.6129,80.7008,619680.0
2023-10-04 10:10:00,82.7,82.9,82.37,82.51,296370.0,80.8083,81.0037,80.4858,80.6226,296370.0
2023-10-04 10:20:00,82.42,82.42,81.74,81.74,230130.0,80.5347,80.5347,79.8703,79.8703,230130.0
2023-10-04 10:30:00,81.81,82.22,81.79,82.15,179240.0,79.9387,80.3393,79.9191,80.2709,179240.0
2023-10-04 10:40:00,82.17,82.4,81.79,81.85,75940.0,80.2904,80.5152,79.9191,79.9777,75940.0
2023-10-04 10:50:00,81.83,81.93,81.63,81.76,76960.0,79.9582,80.0559,79.7628,79.8898,76960.0
2023-10-04 11:00:00,81.76,81.98,81.74,81.94,79640.0,79.8898,80.1048,79.8703,80.0657,79640.0
2023-10-04 11:10:00,82.02,82.21,81.97,82.16,174810.0,80.1438,80.3295,80.095,80.2806,174810.0
2023-10-04 11:20:00,82.16,82.36,82.14,82.36,81210.0,80.2806,80.4761,80.2611,80.4761,81210.0
2023-10-04 11:30:00,82.33,82.43,82.26,82.33,76540.0,80.4468,80.5445,80.3784,80.4468,76540.0
2023-10-04 11:40:00,82.39,82.45,82.15,82.38,122540.0,80.5054,80.564,80.2709,80.4956,122540.0
2023-10-04 11:50:00,82.37,82.61,82.22,82.61,48340.0,80.4858,80.7204,80.3393,80.7204,48340.0
2023-10-04 12:00:00,82.65,82.65,82.22,82.29,83780.0,80.7594,80.7594,80.3393,80.4077,83780.0
2023-10-04 12:10:00,82.33,82.34,82.09,82.09,67040.0,80.4468,80.4565,80.2122,80.2122,67040.0
2023-10-04 12:20:00,82.1,82.21,82.03,82.11,54690.0,80.222,80.3295,80.1536,80.2318,54690.0
2023-10-04 12:30:00,82.17,82.22,82.05,82.2,53170.0,80.2904,80.3393,80.1732,80.3197,53170.0
2023-10-04 12:40:00,82.14,82.27,81.93,82.27,144310.0,80.2611,80.3881,80.0559,80.3881,144310.0
2023-10-04 12:50:00,82.23,82.32,82.2,82.23,74510.0,80.349,80.437,80.3197,80.349,74510.0
2023-10-04 13:00:00,82.22,82.24,82.12,82.17,41650.0,80.3393,80.3588,80.2416,80.2904,41650.0
2023-10-04 13:10:00,82.16,82.2,82.05,82.05,32280.0,80.2806,80.3197,80.1732,80.1732,32280.0
2023-10-04 13:20:00,81.99,82.07,81.83,81.83,74560.0,80.1145,80.1927,79.9582,79.9582,74560.0
2023-10-04 13:30:00,81.77,81.89,81.72,81.89,106550.0,79.8996,80.0168,79.8507,80.0168,106550.0
2023-10-04 13:40:00,81.89,81.96,81.76,81.96,84740.0,80.0168,80.0852,79.8898,80.0852,84740.0
2023-10-04 13:50:00,81.92,81.93,81.68,81.74,41130.0,80.0461,80.0559,79.8116,79.8703,41130.0
2023-10-04 14:00:00,81.67,82.01,81.64,81.91,94900.0,79.8019,80.1341,79.7725,80.0364,94900.0
2023-10-04 14:10:00,82.0,82.05,81.99,82.04,39580.0,80.1243,80.1732,80.1145,80.1634,39580.0
2023-10-04 14:20:00,82.05,82.08,81.81,81.98,43670.0,80.1732,80.2025,79.9387,80.1048,43670.0
2023-10-04 14:30:00,82.05,82.09,81.93,82.08,30450.0,80.1732,80.2122,80.0559,80.2025,30450.0
2023-10-04 14:40:00,82.09,82.22,82.08,82.11,193790.0,80.2122,80.3393,80.2025,80.2318,193790.0
2023-10-04 14:50:00,82.08,82.16,81.95,82.14,90010.0,80.2025,80.2806,80.0755,80.2611,90010.0
2023-10-04 15:00:00,82.1,82.21,82.04,82.21,100010.0,80.222,80.3295,80.1634,80.3295,100010.0
2023-10-04 15:10:00,82.17,82.5,82.15,82.4,88110.0,80.2904,80.6129,80.2709,80.5152,88110.0
2023-10-04 15:20:00,82.45,82.48,82.34,82.35,117850.0,80.564,80.5933,80.4565,80.4663,117850.0
2023-10-04 15:30:00,82.37,82.51,82.33,82.4,172920.0,80.4858,80.6226,80.4468,80.5152,172920.0
2023-10-04 15:40:00,82.39,82.42,82.19,82.19,123790.0,80.5054,80.5347,80.31,80.31,123790.0
2023-10-04 15:50:00,82.15,82.51,82.13,82.3,880770.0,80.2709,80.6226,80.2513,80.4174,880770.0
2023-10-05 09:30:00,82.01,82.77,82.01,82.56,323480.0,80.1341,80.8767,80.1341,80.6715,323480.0
2023-10-05 09:40:00,82.57,82.57,82.15,82.18,145210.0,80.6813,80.6813,80.2709,80.3002,145210.0
2023-10-05 09:50:00,82.19,82.47,82.06,82.43,126230.0,80.31,80.5836,80.1829,80.5445,126230.0
2023-10-05 10:00:00,82.47,82.47,81.86,81.98,123740.0,80.5836,80.5836,79.9875,80.1048,123740.0
2023-10-05 10:10:00,81.88,82.01,81.84,81.95,66830.0,80.0071,80.1341,79.968,80.0755,66830.0
2023-10-05 10:20:00,81.95,82.14,81.78,82.1,74760.0,80.0755,80.2611,79.9093,80.222,74760.0
2023-10-05 10:30:00,82.03,82.14,81.64,81.64,95670.0,80.1536,80.2611,79.7725,79.7725,95670.0
2023-10-05 10:40:00,81.62,81.78,81.55,81.61,52740.0,79.753,79.9093,79.6846,79.7432,52740.0
2023-10-05 10:50:00,81.62,81.85,81.6,81.75,33610.0,79.753,79.9777,79.7335,79.88,33610.0
2023-10-05 11:00:00,81.72,81.85,81.67,81.7,58920.0,79.8507,79.9777,79.8019,79.8312,58920.0
2023-10-05 11:10:00,81.79,81.84,81.63,81.63,27900.0,79.9191,79.968,79.7628,79.7628,27900.0
2023-10-05 11:20:00,81.72,81.83,81.66,81.77,51740.0,79.8507,79.9582,79.7921,79.8996,51740.0
2023-10-05 11:30:00,81.79,81.95,81.67,81.91,71180.0,79.9191,80.0755,79.8019,80.0364,71180.0
2023-10-05 11:40:00,81.92,82.03,81.81,81.89,29270.0,80.0461,80.1536,79.9387,80.0168,29270.0
2023-10-05 11:50:00,81.84,82.17,81.83,81.96,108820.0,79.968,80.2904,79.9582,80.0852,108820.0
2023-10-05 12:00:00,82.03,82.15,81.97,82.12,54310.0,80.1536,80.2709,80.095,80.2416,54310.0
2023-10-05 12:10:00,82.07,82.25,82.03,82.2,112690.0,80.1927,80.3686,80.1536,80.3197,112690.0
2023-10-05 12:20:00,82.22,82.35,82.09,82.34,72040.0,80.3393,80.4663,80.2122,80.4565,72040.0
2023-10-05 12:30:00,82.38,82.38,82.14,82.23,78640.0,80.4956,80.4956,80.2611,80.349,78640.0
2023-10-05 12:40:00,82.26,82.32,82.22,82.25,81090.0,80.3784,80.437,80.3393,80.3686,81090.0
2023-10-05 12:50:00,82.33,82.38,82.23,82.38,42950.0,80.4468,80.4956,80.349,80.4956,42950.0
2023-10-05 13:00:00,82.39,82.4,82.1,82.15,17720.0,80.5054,80.5152,80.222,80.2709,17720.0
2023-10-05 13:10:00,82.09,82.32,82.08,82.22,40340.0,80.2122,80.437,80.2025,80.3393,40340.0
2023-10-05 13:20:00,82.2,82.37,82.2,82.3,24120.0,80.3197,80.4858,80.3197,80.4174,24120.0
2023-10-05 13:30:00,82.37,82.6,82.25,82.55,108860.0,80.4858,80.7106,80.3686,80.6617,108860.0
2023-10-05 13:40:00,82.6,82.69,82.56,82.6,129690.0,80.7106,80.7985,80.6715,80.7106,129690.0
2023-10-05 13:50:00,82.63,82.65,82.49,82.58,29130.0,80.7399,80.7594,80.6031,80.691,29130.0
2023-10-05 14:00:00,82.58,82.67,82.54,82.54,90500.0,80.691,80.779,80.652,80.652,90500.0
2023-10-05 14:10:00,82.5,82.67,82.49,82.61,65850.0,80.6129,80.779,80.6031,80.7204,65850.0
2023-10-05 14:20:00,82.6,82.63,82.45,82.5,32370.0,80.7106,80.7399,80.564,80.6129,32370.0
2023-10-05 14:30:00,82.55,82.77,82.52,82.77,64560.0,80.6617,80.8767,80.6324,80.8767,64560.0
2023-10-05 14:40:00,82.72,82.84,82.66,82.8,69630.0,80.8278,80.9451,80.7692,80.906,69630.0
2023-10-05 14:50:00,82.82,82.86,82.68,82.68,90130.0,80.9256,80.9646,80.7888,80.7888,90130.0
2023-10-05 15:00:00,82.77,82.82,82.65,82.66,72050.0,80.8767,80.9256,80.7594,80.7692,72050.0
2023-10-05 15:10:00,82.66,82.66,82.53,82.61,78290.0,80.7692,80.7692,80.6422,80.7204,78290.0
2023-10-05 15:20:00,82.61,82.64,82.44,82.62,55950.0,80.7204,80.7497,80.5542,80.7301,55950.0
2023-10-05 15:30:00,82.65,82.73,82.5,82.51,135970.0,80.7594,80.8376,80.6129,80.6226,135970.0
2023-10-05 15:40:00,82.55,82.55,82.43,82.49,98090.0,80.6617,80.6617,80.5445,80.6031,98090.0
2023-10-05 15:50:00,82.54,82.56,82.28,82.35,347050.0,80.652,80.6715,80.3979,80.4663,347050.0
2023-10-06 09:30:00,82.02,82.05,81.35,81.41,343670.0,80.1438,80.1732,79.4892,79.5478,343670.0
2023-10-06 09:40:00,81.36,81.73,81.17,81.39,196440.0,79.4989,79.8605,79.3133,79.5283,196440.0
2023-10-06 09:50:00,81.35,81.63,81.26,81.63,147750.0,79.4892,79.7628,79.4012,79.7628,147750.0
2023-10-06 10:00:00,81.62,81.64,81.4,81.48,90520.0,79.753,79.7725,79.538,79.6162,90520.0
2023-10-06 10:10:00,81.52,82.0,81.5,81.88,130290.0,79.6553,80.1243,79.6357,80.0071,130290.0
2023-10-06 10:20:00,81.85,82.41,81.74,82.41,102200.0,79.9777,80.5249,79.8703,80.5249,102200.0
2023-10-06 10:30:00,82.44,82.71,82.44,82.62,90020.0,80.5542,80.8181,80.5542,80.7301,90020.0
2023-10-06 10:40:00,82.64,82.84,82.47,82.69,133530.0,80.7497,80.9451,80.5836,80.7985,133530.0
2023-10-06 10:50:00,82.7,82.73,82.38,82.58,81530.0,80.8083,80.8376,80.4956,80.691,81530.0
2023-10-06 11:00:00,82.53,82.9,82.53,82.83,171890.0,80.6422,81.0037,80.6422,80.9353,171890.0
2023-10-06 11:10:00,82.87,82.96,82.75,82.75,104890.0,80.9744,81.0623,80.8572,80.8572,104890.0
2023-10-06 11:20:00,82.78,83.15,82.78,82.89,143480.0,80.8865,81.248,80.8865,80.9939,143480.0
2023-10-06 11:30:00,82.98,83.41,82.98,83.39,130510.0,81.0819,81.5021,81.0819,81.4825,130510.0
2023-10-06 11:40:00,83.35,83.59,83.34,83.55,120850.0,81.4434,81.6779,81.4337,81.6389,120850.0
2023-10-06 11:50:00,83.54,83.84,83.49,83.8,137550.0,81.6291,81.9222,81.5802,81.8831,137550.0
2023-10-06 12:00:00,83.82,83.92,83.76,83.85,98640.0,81.9027,82.0004,81.844,81.932,98640.0
2023-10-06 12:10:00,83.83,83.95,83.73,83.88,109650.0,81.9124,82.0297,81.8147,81.9613,109650.0
2023-10-06 12:20:00,83.89,83.98,83.73,83.91,75430.0,81.9711,82.059,81.8147,81.9906,75430.0
2023-10-06 12:30:00,83.92,83.92,83.77,83.85,36330.0,82.0004,82.0004,81.8538,81.932,36330.0
2023-10-06 12:40:00,83.78,83.93,83.78,83.86,207630.0,81.8636,82.0102,81.8636,81.9418,207630.0
2023-10-06 12:50:00,83.89,83.89,83.73,83.75,68810.0,81.9711,81.9711,81.8147,81.8343,68810.0
2023-10-06 13:00:00,83.74,83.82,83.68,83.73,78010.0,81.8245,81.9027,81.7659,81.8147,78010.0
2023-10-06 13:10:00,83.71,83.9,83.71,83.88,61540.0,81.7952,81.9808,81.7952,81.9613,61540.0
2023-10-06 13:20:00,83.92,84.13,83.9,84.0,123530.0,82.0004,82.2056,81.9808,82.0786,123530.0
2023-10-06 13:30:00,84.0,84.06,83.9,84.06,80000.0,82.0786,82.1372,81.9808,82.1372,80000.0
2023-10-06 13:40:00,84.05,84.06,83.96,84.04,89030.0,82.1274,82.1372,82.0395,82.1176,89030.0
2023-10-06 13:50:00,84.04,84.13,84.01,84.11,89390.0,82.1176,82.2056,82.0883,82.186,89390.0
2023-10-06 14:00:00,84.11,84.16,84.02,84.12,108460.0,82.186,82.2349,82.0981,82.1958,108460.0
2023-10-06 14:10:00,84.11,84.25,84.09,84.21,189430.0,82.186,82.3228,82.1665,82.2838,189430.0
2023-10-06 14:20:00,84.24,84.41,84.24,84.38,205590.0,82.3131,82.4792,82.3131,82.4499,205590.0
2023-10-06 14:30:00,84.42,84.5,84.34,84.48,176490.0,82.489,82.5671,82.4108,82.5476,176490.0
2023-10-06 14:40:00,84.47,84.58,84.44,84.5,143870.0,82.5378,82.6453,82.5085,82.5671,143870.0
2023-10-06 14:50:00,84.45,84.5,84.42,84.47,162090.0,82.5183,82.5671,82.489,82.5378,162090.0
2023-10-06 15:00:00,84.46,84.62,84.35,84.59,197120.0,82.528,82.6844,82.4206,82.6551,197120.0
2023-10-06 15:10:00,84.58,84.7,84.54,84.61,224690.0,82.6453,82.7625,82.6062,82.6746,224690.0
2023-10-06 15:20:00,84.66,84.77,84.59,84.73,178050.0,82.7235,82.8309,82.6551,82.7919,178050.0
2023-10-06 15:30:00,84.74,84.84,84.61,84.83,254950.0,82.8016,82.8993,82.6746,82.8896,254950.0
2023-10-06 15:40:00,84.82,84.82,84.54,84.69,357500.0,82.8798,82.8798,82.6062,82.7528,357500.0
2023-10-06 15:50:00,84.67,84.74,84.37,84.55,1820250.0,82.7332,82.8016,82.4401,82.616,1820250.0
2023-10-09 09:30:00,84.05,84.4,83.78,84.36,290450.0,82.1274,82.4694,81.8636,82.4303,290450.0
2023-10-09 09:40:00,84.38,84.9,84.38,84.9,207970.0,82.4499,82.958,82.4499,82.958,207970.0
2023-10-09 09:50:00,84.85,84.91,84.63,84.79,128830.0,82.9091,82.9677,82.6941,82.8505,128830.0
2023-10-09 10:00:00,84.82,84.93,84.22,84.49,165010.0,82.8798,82.9873,82.2935,82.5574,165010.0
2023-10-09 10:10:00,84.51,84.66,84.32,84.66,77650.0,82.5769,82.7235,82.3912,82.7235,77650.0
2023-10-09 10:20:00,84.64,84.8,84.44,84.5,176640.0,82.7039,82.8603,82.5085,82.5671,176640.0
2023-10-09 10:30:00,84.52,84.58,84.2,84.22,126500.0,82.5867,82.6453,82.274,82.2935,126500.0
2023-10-09 10:40:00,84.26,84.49,84.13,84.18,87180.0,82.3326,82.5574,82.2056,82.2544,87180.0
2023-10-09 10:50:00,84.14,84.37,84.11,84.25,93750.0,82.2154,82.4401,82.186,82.3228,93750.0
2023-10-09 11:00:00,84.25,84.27,83.95,83.95,176050.0,82.3228,82.3424,82.0297,82.0297,176050.0
2023-10-09 11:10:00,83.94,84.03,83.83,83.99,100610.0,82.0199,82.1079,81.9124,82.0688,100610.0
2023-10-09 11:20:00,84.03,84.15,84.0,84.13,59610.0,82.1079,82.2251,82.0786,82.2056,59610.0
2023-10-09 11:30:00,84.17,84.29,84.09,84.29,112600.0,82.2447,82.3619,82.1665,82.3619,112600.0
2023-10-09 11:40:00,84.28,84.32,84.14,84.3,96390.0,82.3522,82.3912,82.2154,82.3717,96390.0
2023-10-09 11:50:00,84.33,84.42,84.32,84.41,48960.0,82.401,82.489,82.3912,82.4792,48960.0
2023-10-09 12:00:00,84.42,84.49,84.33,84.45,82270.0,82.489,82.5574,82.401,82.5183,82270.0
2023-10-09 12:10:00,84.44,84.64,84.42,84.64,43720.0,82.5085,82.7039,82.489,82.7039,43720.0
2023-10-09 12:20:00,84.62,84.72,84.56,84.62,77970.0,82.6844,82.7821,82.6257,82.6844,77970.0
2023-10-09 12:30:00,84.61,84.73,84.61,84.65,56750.0,82.6746,82.7919,82.6746,82.7137,56750.0
2023-10-09 12:40:00,84.6,84.67,84.57,84.65,36970.0,82.6648,82.7332,82.6355,82.7137,36970.0
2023-10-09 12:50:00,84.68,84.76,84.63,84.76,104810.0,82.743,82.8212,82.6941,82.8212,104810.0
2023-10-09 13:00:00,84.75,84.95,84.75,84.9,133330.0,82.8114,83.0068,82.8114,82.958,133330.0
2023-10-09 13:10:00,84.91,84.91,84.74,84.75,38420.0,82.9677,82.9677,82.8016,82.8114,38420.0
2023-10-09 13:20:00,84.77,85.02,84.74,84.97,81590.0,82.8309,83.0752,82.8016,83.0264,81590.0
2023-10-09 13:30:00,85.04,85.25,84.99,85.23,156080.0,83.0948,83.3,83.0459,83.2804,156080.0
2023-10-09 13:40:00,85.26,85.52,85.26,85.33,267490.0,83.3097,83.5638,83.3097,83.3781,267490.0
2023-10-09 13:50:00,85.34,85.43,85.3,85.43,96350.0,83.3879,83.4758,83.3488,83.4758,96350.0
2023-10-09 14:00:00,85.42,85.56,85.29,85.49,91450.0,83.4661,83.6029,83.3391,83.5345,91450.0
2023-10-09 14:10:00,85.42,85.46,85.34,85.36,83970.0,83.4661,83.5052,83.3879,83.4074,83970.0
2023-10-09 14:20:00,85.35,85.39,85.24,85.36,148960.0,83.3977,83.4368,83.2902,83.4074,148960.0
2023-10-09 14:30:00,85.36,85.37,85.2,85.29,99780.0,83.4074,83.4172,83.2511,83.3391,99780.0
2023-10-09 14:40:00,85.34,85.45,85.27,85.38,49100.0,83.3879,83.4954,83.3195,83.427,49100.0
2023-10-09 14:50:00,85.36,85.5,85.27,85.3,85920.0,83.4074,83.5442,83.3195,83.3488,85920.0
2023-10-09 15:00:00,85.28,85.48,85.22,85.42,157450.0,83.3293,83.5247,83.2707,83.4661,157450.0
2023-10-09 15:10:00,85.42,85.45,85.22,85.31,119100.0,83.4661,83.4954,83.2707,83.3586,119100.0
2023-10-09 15:20:00,85.3,85.53,85.28,85.48,247010.0,83.3488,83.5736,83.3293,83.5247,247010.0
2023-10-09 15:30:00,85.5,85.58,85.36,85.42,140210.0,83.5442,83.6224,83.4074,83.4661,140210.0
2023-10-09 15:40:00,85.46,85.5,85.18,85.32,154690.0,83.5052,83.5442,83.2316,83.3684,154690.0
2023-10-09 15:50:00,85.25,85.66,85.23,85.6,877120.0,83.3,83.7006,83.2804,83.642,877120.0
2023-10-10 09:30:00,85.72,86.03,85.64,85.67,256170.0,83.7592,84.0621,83.681,83.7104,256170.0
2023-10-10 09:40:00,85.63,85.89,85.57,85.58,164840.0,83.6713,83.9253,83.6126,83.6224,164840.0
2023-10-10 09:50:00,85.58,86.13,85.58,86.13,169250.0,83.6224,84.1598,83.6224,84.1598,169250.0
2023-10-10 10:00:00,86.13,86.65,86.13,86.24,260290.0,84.1598,84.6679,84.1598,84.2673,260290.0
2023-10-10 10:10:00,86.26,86.56,86.18,86.56,115850.0,84.2869,84.58,84.2087,84.58,115850.0
2023-10-10 10:20:00,86.56,86.66,86.37,86.64,228320.0,84.58,84.6777,84.3943,84.6582,228320.0
2023-10-10 10:30:00,86.69,86.73,86.54,86.63,92110.0,84.707,84.7461,84.5605,84.6484,92110.0
2023-10-10 10:40:00,86.69,86.69,86.51,86.57,106590.0,84.707,84.707,84.5311,84.5898,106590.0
2023-10-10 10:50:00,86.66,86.8,86.6,86.72,55660.0,84.6777,84.8145,84.6191,84.7363,55660.0
2023-10-10 11:00:00,86.67,87.02,86.65,86.82,109110.0,84.6875,85.0295,84.6679,84.8341,109110.0
2023-10-10 11:10:00,86.72,87.02,86.67,87.02,80080.0,84.7363,85.0295,84.6875,85.0295,80080.0
2023-10-10 11:20:00,87.05,87.11,86.97,87.06,148350.0,85.0588,85.1174,84.9806,85.0686,148350.0
2023-10-10 11:30:00,87.06,87.15,86.95,86.99,166150.0,85.0686,85.1565,84.9611,85.0002,166150.0
2023-10-10 11:40:00,87.01,87.2,86.96,87.16,82270.0,85.0197,85.2054,84.9709,85.1663,82270.0
2023-10-10 11:50:00,87.2,87.26,87.14,87.25,43280.0,85.2054,85.264,85.1467,85.2542,43280.0
2023-10-10 12:00:00,87.21,87.21,86.97,87.06,100770.0,85.2151,85.2151,84.9806,85.0686,100770.0
2023-10-10 12:10:00,87.07,87.11,86.95,86.97,150950.0,85.0783,85.1174,84.9611,84.9806,150950.0
2023-10-10 12:20:00,86.95,87.0,86.86,86.97,48470.0,84.9611,85.0099,84.8731,84.9806,48470.0
2023-10-10 12:30:00,86.96,87.04,86.84,87.04,108870.0,84.9709,85.049,84.8536,85.049,108870.0
2023-10-10 12:40:00,87.01,87.15,86.92,87.04,69930.0,85.0197,85.1565,84.9318,85.049,69930.0
2023-10-10 12:50:00,87.11,87.2,87.04,87.09,106740.0,85.1174,85.2054,85.049,85.0979,106740.0
2023-10-10 13:00:00,87.09,87.09,86.3,86.39,129240.0,85.0979,85.0979,84.3259,84.4139,129240.0
2023-10-10 13:10:00,86.42,86.43,86.15,86.23,118850.0,84.4432,84.453,84.1794,84.2575,118850.0
2023-10-10 13:20:00,86.25,86.32,86.18,86.27,60580.0,84.2771,84.3455,84.2087,84.2966,60580.0
2023-10-10 13:30:00,86.3,86.42,86.18,86.19,37540.0,84.3259,84.4432,84.2087,84.2185,37540.0
2023-10-10 13:40:00,86.28,86.39,86.25,86.26,45380.0,84.3064,84.4139,84.2771,84.2869,45380.0
2023-10-10 13:50:00,86.28,86.31,86.15,86.16,70130.0,84.3064,84.3357,84.1794,84.1892,70130.0
2023-10-10 14:00:00,86.13,86.28,86.07,86.12,74700.0,84.1598,84.3064,84.1012,84.1501,74700.0
2023-10-10 14:10:00,86.14,86.26,86.07,86.22,56760.0,84.1696,84.2869,84.1012,84.2478,56760.0
2023-10-10 14:20:00,86.26,86.3,86.07,86.1,68410.0,84.2869,84.3259,84.1012,84.1305,68410.0
2023-10-10 14:30:00,86.18,86.27,86.05,86.05,96490.0,84.2087,84.2966,84.0817,84.0817,96490.0
2023-10-10 14:40:00,86.08,86.32,86.04,86.22,115160.0,84.111,84.3455,84.0719,84.2478,115160.0
2023-10-10 14:50:00,86.22,86.22,85.89,86.02,87100.0,84.2478,84.2478,83.9253,84.0524,87100.0
2023-10-10 15:00:00,86.01,86.14,85.95,86.1,45560.0,84.0426,84.1696,83.984,84.1305,45560.0
2023-10-10 15:10:00,86.1,86.14,86.0,86.04,118500.0,84.1305,84.1696,84.0328,84.0719,118500.0
2023-10-10 15:20:00,86.03,86.07,85.96,85.99,91650.0,84.0621,84.1012,83.9937,84.023,91650.0
2023-10-10 15:30:00,86.03,86.18,86.01,86.04,106300.0,84.0621,84.2087,84.0426,84.0719,106300.0
2023-10-10 15:40:00,86.08,86.16,86.03,86.14,120280.0,84.111,84.1892,84.0621,84.1696,120280.0
2023-10-10 15:50:00,86.17,86.19,85.8,85.83,567220.0,84.1989,84.2185,83.8374,83.8667,567220.0
2023-10-11 09:30:00,86.09,86.6,85.81,86.48,344450.0,84.1208,84.6191,83.8472,84.5018,344450.0
2023-10-11 09:40:00,86.38,86.38,86.03,86.3,104950.0,84.4041,84.4041,84.0621,84.3259,104950.0
2023-10-11 09:50:00,86.32,86.33,85.82,85.95,113570.0,84.3455,84.3553,83.8569,83.984,113570.0
2023-10-11 10:00:00,85.86,85.87,85.66,85.87,69520.0,83.896,83.9058,83.7006,83.9058,69520.0
2023-10-11 10:10:00,85.83,86.02,85.8,85.98,70090.0,83.8667,84.0524,83.8374,84.0133,70090.0
2023-10-11 10:20:00,86.1,86.12,85.93,85.99,44510.0,84.1305,84.1501,83.9644,84.023,44510.0
2023-10-11 10:30:00,85.97,86.25,85.88,86.25,74280.0,84.0035,84.2771,83.9156,84.2771,74280.0
2023-10-11 10:40:00,86.22,86.22,85.91,86.02,38880.0,84.2478,84.2478,83.9449,84.0524,38880.0
2023-10-11 10:50:00,86.09,86.5,86.09,86.42,115820.0,84.1208,84.5214,84.1208,84.4432,115820.0
2023-10-11 11:00:00,86.43,86.56,86.37,86.5,48300.0,84.453,84.58,84.3943,84.5214,48300.0
2023-10-11 11:10:00,86.54,86.6,86.17,86.3,43290.0,84.5605,84.6191,84.1989,84.3259,43290.0
2023-10-11 11:20:00,86.16,86.38,86.09,86.09,48570.0,84.1892,84.4041,84.1208,84.1208,48570.0
2023-10-11 11:30:00,86.16,86.22,86.03,86.07,46170.0,84.1892,84.2478,84.0621,84.1012,46170.0
2023-10-11 11:40:00,86.09,86.1,85.89,86.1,146350.0,84.1208,84.1305,83.9253,84.1305,146350.0
2023-10-11 11:50:00,86.11,86.27,86.08,86.17,54880.0,84.1403,84.2966,84.111,84.1989,54880.0
2023-10-11 12:00:00,86.16,86.21,86.03,86.07,24630.0,84.1892,84.238,84.0621,84.1012,24630.0
2023-10-11 12:10:00,86.09,86.09,85.96,86.07,41790.0,84.1208,84.1208,83.9937,84.1012,41790.0
2023-10-11 12:20:00,86.06,86.13,85.9,86.11,84710.0,84.0914,84.1598,83.9351,84.1403,84710.0
2023-10-11 12:30:00,86.14,86.21,86.08,86.21,48490.0,84.1696,84.238,84.111,84.238,48490.0
2023-10-11 12:40:00,86.17,86.24,86.11,86.21,65390.0,84.1989,84.2673,84.1403,84.238,65390.0
2023-10-11 12:50:00,86.26,86.48,86.2,86.46,83270.0,84.2869,84.5018,84.2282,84.4823,83270.0
2023-10-11 13:00:00,86.45,86.52,86.38,86.43,80410.0,84.4725,84.5409,84.4041,84.453,80410.0
2023-10-11 13:10:00,86.44,86.5,86.21,86.24,49670.0,84.4627,84.5214,84.238,84.2673,49670.0
2023-10-11 13:20:00,86.28,86.38,86.21,86.26,87850.0,84.3064,84.4041,84.238,84.2869,87850.0
2023-10-11 13:30:00,86.32,86.32,86.1,86.1,115790.0,84.3455,84.3455,84.1305,84.1305,115790.0
2023-10-11 13:40:00,86.1,86.25,86.08,86.08,130040.0,84.1305,84.2771,84.111,84.111,130040.0
2023-10-11 13:50:00,86.11,86.26,86.03,86.24,68220.0,84.1403,84.2869,84.0621,84.2673,68220.0
2023-10-11 14:00:00,86.3,86.41,86.18,86.22,73240.0,84.3259,84.4334,84.2087,84.2478,73240.0
2023-10-11 14:10:00,86.18,86.42,86.18,86.36,84310.0,84.2087,84.4432,84.2087,84.3846,84310.0
2023-10-11 14:20:00,86.36,86.7,86.33,86.59,146690.0,84.3846,84.7168,84.3553,84.6093,146690.0
2023-10-11 14:30:00,86.59,86.7,86.41,86.63,104900.0,84.6093,84.7168,84.4334,84.6484,104900.0
2023-10-11 14:40:00,86.68,86.79,86.56,86.69,112630.0,84.6973,84.8047,84.58,84.707,112630.0
2023-10-11 14:50:00,86.69,86.75,86.61,86.66,102030.0,84.707,84.7657,84.6289,84.6777,102030.0
2023-10-11 15:00:00,86.7,86.86,86.65,86.75,115390.0,84.7168,84.8731,84.6679,84.7657,115390.0
2023-10-11 15:10:00,86.75,86.81,86.67,86.8,83040.0,84.7657,84.8243,84.6875,84.8145,83040.0
2023-10-11 15:20:00,86.8,86.92,86.73,86.85,87830.0,84.8145,84.9318,84.7461,84.8634,87830.0
2023-10-11 15:30:00,86.88,87.04,86.8,87.04,221730.0,84.8927,85.049,84.8145,85.049,221730.0
2023-10-11 15:40:00,87.01,87.19,87.0,87.12,301990.0,85.0197,85.1956,85.0099,85.1272,301990.0
2023-10-11 15:50:00,87.14,87.53,87.11,87.48,1038860.0,85.1467,85.5278,85.1174,85.479,1038860.0
2023-10-12 09:30:00,87.69,88.48,87.64,88.3,592800.0,85.6842,86.4561,85.6353,86.2802,592800.0
2023-10-12 09:40:00,88.36,88.6,88.21,88.38,745740.0,86.3388,86.5733,86.1923,86.3584,745740.0
2023-10-12 09:50:00,88.3,89.09,88.22,89.09,722160.0,86.2802,87.0521,86.202,87.0521,722160.0
2023-10-12 10:00:00,89.07,89.55,88.94,89.52,746750.0,87.0326,87.5016,86.9056,87.4723,746750.0
2023-10-12 10:10:00,89.52,89.85,89.37,89.46,803280.0,87.4723,87.7947,87.3257,87.4137,803280.0
2023-10-12 10:20:00,89.46,90.39,89.4,90.14,931180.0,87.4137,88.3224,87.355,88.0781,931180.0
2023-10-12 10:30:00,90.12,90.55,89.95,90.43,615180.0,88.0586,88.4787,87.8925,88.3615,615180.0
2023-10-12 10:40:00,90.44,90.73,90.42,90.46,634880.0,88.3712,88.6546,88.3517,88.3908,634880.0
2023-10-12 10:50:00,90.47,90.52,90.24,90.33,441970.0,88.4006,88.4494,88.1758,88.2638,441970.0
2023-10-12 11:00:00,90.26,90.36,89.84,90.35,385920.0,88.1954,88.2931,87.785,88.2833,385920.0
2023-10-12 11:10:00,90.37,91.48,90.37,91.4,795330.0,88.3028,89.3875,88.3028,89.3093,795330.0
2023-10-12 11:20:00,91.42,91.59,90.85,90.96,614060.0,89.3288,89.4949,88.7719,88.8794,614060.0
2023-10-12 11:30:00,90.93,91.35,90.84,91.28,348980.0,88.85,89.2604,88.7621,89.192,348980.0
2023-10-12 11:40:00,91.3,91.57,91.23,91.29,396670.0,89.2116,89.4754,89.1432,89.2018,396670.0
2023-10-12 11:50:00,91.31,91.46,91.22,91.35,321660.0,89.2213,89.3679,89.1334,89.2604,321660.0
2023-10-12 12:00:00,91.39,91.5,91.13,91.33,223240.0,89.2995,89.407,89.0455,89.2409,223240.0
2023-10-12 12:10:00,91.34,91.37,91.09,91.25,359120.0,89.2507,89.28,89.0064,89.1627,359120.0
2023-10-12 12:20:00,91.26,91.45,91.09,91.45,331430.0,89.1725,89.3581,89.0064,89.3581,331430.0
2023-10-12 12:30:00,91.45,91.55,91.29,91.43,233500.0,89.3581,89.4559,89.2018,89.3386,233500.0
2023-10-12 12:40:00,91.45,91.79,91.45,91.62,210950.0,89.3581,89.6904,89.3581,89.5243,210950.0
2023-10-12 12:50:00,91.65,91.79,91.4,91.51,233570.0,89.5536,89.6904,89.3093,89.4168,233570.0
2023-10-12 13:00:00,91.55,91.65,91.17,91.23,480730.0,89.4559,89.5536,89.0846,89.1432,480730.0
2023-10-12 13:10:00,91.23,91.26,90.34,90.74,568390.0,89.1432,89.1725,88.2735,88.6644,568390.0
2023-10-12 13:20:00,90.74,90.83,90.4,90.4,454730.0,88.6644,88.7523,88.3322,88.3322,454730.0
2023-10-12 13:30:00,90.35,90.55,90.23,90.27,458330.0,88.2833,88.4787,88.1661,88.2051,458330.0
2023-10-12 13:40:00,90.27,90.5,90.23,90.31,357560.0,88.2051,88.4299,88.1661,88.2442,357560.0
2023-10-12 13:50:00,90.32,90.33,90.04,90.09,334370.0,88.254,88.2638,87.9804,88.0293,334370.0
2023-10-12 14:00:00,90.22,90.27,89.47,89.47,356540.0,88.1563,88.2051,87.4234,87.4234,356540.0
2023-10-12 14:10:00,89.45,89.5,89.21,89.36,379840.0,87.4039,87.4528,87.1694,87.316,379840.0
2023-10-12 14:20:00,89.36,89.75,89.36,89.75,335440.0,87.316,87.697,87.316,87.697,335440.0
2023-10-12 14:30:00,89.72,90.1,89.7,90.06,365990.0,87.6677,88.039,87.6482,87.9999,365990.0
2023-10-12 14:40:00,90.08,90.42,89.98,90.4,393980.0,88.0195,88.3517,87.9218,88.3322,393980.0
2023-10-12 14:50:00,90.35,90.42,90.15,90.18,202320.0,88.2833,88.3517,88.0879,88.1172,202320.0
2023-10-12 15:00:00,90.19,90.35,90.1,90.23,196610.0,88.127,88.2833,88.039,88.1661,196610.0
2023-10-12 15:10:00,90.22,90.49,90.11,90.41,280570.0,88.1563,88.4201,88.0488,88.3419,280570.0
2023-10-12 15:20:00,90.45,90.5,90.27,90.44,328020.0,88.381,88.4299,88.2051,88.3712,328020.0
2023-10-12 15:30:00,90.46,90.67,90.43,90.6,482060.0,88.3908,88.596,88.3615,88.5276,482060.0
2023-10-12 15:40:00,90.61,90.63,90.43,90.56,495460.0,88.5374,88.5569,88.3615,88.4885,495460.0
2023-10-12 15:50:00,90.56,91.09,90.46,90.59,1848840.0,88.4885,89.0064,88.3908,88.5178,1848840.0
2023-10-13 09:30:00,90.9,92.59,90.9,91.46,2240550.0,88.8207,90.4721,88.8207,89.3679,2240550.0
2023-10-13 09:40:00,91.45,91.98,91.38,91.64,460880.0,89.3581,89.876,89.2897,89.5438,460880.0
2023-10-13 09:50:00,91.67,91.75,91.21,91.3,202490.0,89.5731,89.6513,89.1236,89.2116,202490.0
2023-10-13 10:00:00,91.22,91.34,90.56,90.7,398260.0,89.1334,89.2507,88.4885,88.6253,398260.0
2023-10-13 10:10:00,90.67,90.78,90.4,90.45,369260.0,88.596,88.7035,88.3322,88.381,369260.0
2023-10-13 10:20:00,90.51,90.65,90.31,90.47,216750.0,88.4396,88.5764,88.2442,88.4006,216750.0
2023-10-13 10:30:00,90.48,90.53,90.3,90.44,206120.0,88.4103,88.4592,88.2345,88.3712,206120.0
2023-10-13 10:40:00,90.4,90.61,90.26,90.3,471100.0,88.3322,88.5374,88.1954,88.2345,471100.0
2023-10-13 10:50:00,90.28,90.28,89.75,89.76,278560.0,88.2149,88.2149,87.697,87.7068,278560.0
2023-10-13 11:00:00,89.73,89.73,89.15,89.39,373660.0,87.6775,87.6775,87.1108,87.3453,373660.0
2023-10-13 11:10:00,89.46,89.75,89.32,89.35,238090.0,87.4137,87.697,87.2769,87.3062,238090.0
2023-10-13 11:20:00,89.3,89.49,89.09,89.19,265230.0,87.2573,87.443,87.0521,87.1498,265230.0
2023-10-13 11:30:00,89.15,89.25,89.02,89.24,174070.0,87.1108,87.2085,86.9837,87.1987,174070.0
2023-10-13 11:40:00,89.25,89.36,89.16,89.28,314380.0,87.2085,87.316,87.1205,87.2378,314380.0
2023-10-13 11:50:00,89.26,89.29,88.91,89.13,221490.0,87.2182,87.2476,86.8762,87.0912,221490.0
2023-10-13 12:00:00,89.14,89.37,89.08,89.22,114710.0,87.101,87.3257,87.0424,87.1792,114710.0
2023-10-13 12:10:00,89.23,89.54,89.15,89.54,97370.0,87.1889,87.4918,87.1108,87.4918,97370.0
2023-10-13 12:20:00,89.54,89.77,89.53,89.6,142590.0,87.4918,87.7166,87.4821,87.5505,142590.0
2023-10-13 12:30:00,89.67,89.81,89.55,89.59,71770.0,87.6189,87.7557,87.5016,87.5407,71770.0
2023-10-13 12:40:00,89.59,89.76,89.53,89.53,95640.0,87.5407,87.7068,87.4821,87.4821,95640.0
2023-10-13 12:50:00,89.55,89.55,89.4,89.41,83610.0,87.5016,87.5016,87.355,87.3648,83610.0
2023-10-13 13:00:00,89.42,89.44,89.13,89.18,127750.0,87.3746,87.3941,87.0912,87.1401,127750.0
2023-10-13 13:10:00,89.19,89.25,89.01,89.02,69040.0,87.1498,87.2085,86.974,86.9837,69040.0
2023-10-13 13:20:00,89.02,89.11,88.55,88.6,153350.0,86.9837,87.0717,86.5245,86.5733,153350.0
2023-10-13 13:30:00,88.57,88.78,88.49,88.54,155030.0,86.544,86.7492,86.4659,86.5147,155030.0
2023-10-13 13:40:00,88.58,88.89,88.52,88.65,248170.0,86.5538,86.8567,86.4952,86.6222,248170.0
2023-10-13 13:50:00,88.73,88.88,88.66,88.73,150150.0,86.7004,86.8469,86.632,86.7004,150150.0
2023-10-13 14:00:00,88.67,89.0,88.56,88.58,200860.0,86.6417,86.9642,86.5343,86.5538,200860.0
2023-10-13 14:10:00,88.55,88.77,88.54,88.69,84860.0,86.5245,86.7394,86.5147,86.6613,84860.0
2023-10-13 14:20:00,88.7,88.72,88.45,88.64,138930.0,86.671,86.6906,86.4268,86.6124,138930.0
2023-10-13 14:30:00,88.7,88.88,88.6,88.66,111180.0,86.671,86.8469,86.5733,86.632,111180.0
2023-10-13 14:40:00,88.66,88.83,88.61,88.8,100530.0,86.632,86.7981,86.5831,86.7688,100530.0
2023-10-13 14:50:00,88.72,88.85,88.65,88.71,113990.0,86.6906,86.8176,86.6222,86.6808,113990.0
2023-10-13 15:00:00,88.71,88.79,88.43,88.66,176370.0,86.6808,86.759,86.4072,86.632,176370.0
2023-10-13 15:10:00,88.66,88.85,88.48,88.5,313010.0,86.632,86.8176,86.4561,86.4756,313010.0
2023-10-13 15:20:00,88.52,88.56,88.33,88.45,166480.0,86.4952,86.5343,86.3095,86.4268,166480.0
2023-10-13 15:30:00,88.49,88.55,88.32,88.48,421010.0,86.4659,86.5245,86.2997,86.4561,421010.0
2023-10-13 15:40:00,88.48,88.54,88.22,88.47,395570.0,86.4561,86.5147,86.202,86.4463,395570.0
2023-10-13 15:50:00,88.4,88.51,88.21,88.3,1156170.0,86.3779,86.4854,86.1923,86.2802,1156170.0
2023-10-16 09:30:00,89.07,91.29,89.07,91.1,1040900.0,87.0326,89.2018,87.0326,89.0162,1040900.0
2023-10-16 09:40:00,91.15,91.58,90.22,90.39,803600.0,89.065,89.4852,88.1563,88.3224,803600.0
2023-10-16 09:50:00,90.39,90.39,89.75,89.95,436420.0,88.3224,88.3224,87.697,87.8925,436420.0
2023-10-16 10:00:00,89.99,90.37,89.99,90.35,223930.0,87.9315,88.3028,87.9315,88.2833,223930.0
2023-10-16 10:10:00,90.34,90.82,90.27,90.3,382280.0,88.2735,88.7426,88.2051,88.2345,382280.0
2023-10-16 10:20:00,90.3,90.5,90.0,90.0,361350.0,88.2345,88.4299,87.9413,87.9413,361350.0
2023-10-16 10:30:00,90.04,90.55,90.0,90.45,344100.0,87.9804,88.4787,87.9413,88.381,344100.0
2023-10-16 10:40:00,90.39,90.47,90.18,90.23,96040.0,88.3224,88.4006,88.1172,88.1661,96040.0
2023-10-16 10:50:00,90.28,90.28,89.97,90.1,213270.0,88.2149,88.2149,87.912,88.039,213270.0
2023-10-16 11:00:00,90.1,90.34,90.07,90.25,80610.0,88.039,88.2735,88.0097,88.1856,80610.0
2023-10-16 11:10:00,90.24,90.29,89.93,89.94,170300.0,88.1758,88.2247,87.8729,87.8827,170300.0
2023-10-16 11:20:00,89.93,90.15,89.87,90.13,104510.0,87.8729,88.0879,87.8143,88.0683,104510.0
2023-10-16 11:30:00,90.2,90.27,90.0,90.01,61710.0,88.1367,88.2051,87.9413,87.9511,61710.0
2023-10-16 11:40:00,89.96,90.17,89.89,90.17,97130.0,87.9022,88.1074,87.8338,88.1074,97130.0
2023-10-16 11:50:00,90.18,90.18,89.85,89.96,110630.0,88.1172,88.1172,87.7947,87.9022,110630.0
2023-10-16 12:00:00,89.92,89.93,89.66,89.85,170360.0,87.8631,87.8729,87.6091,87.7947,170360.0
2023-10-16 12:10:00,89.83,89.91,89.71,89.91,97950.0,87.7752,87.8534,87.6579,87.8534,97950.0
2023-10-16 12:20:00,89.83,89.97,89.81,89.91,107150.0,87.7752,87.912,87.7557,87.8534,107150.0
2023-10-16 12:30:00,89.95,89.98,89.77,89.87,65010.0,87.8925,87.9218,87.7166,87.8143,65010.0
2023-10-16 12:40:00,89.84,89.92,89.8,89.81,78000.0,87.785,87.8631,87.7459,87.7557,78000.0
2023-10-16 12:50:00,89.81,90.02,89.81,89.99,63740.0,87.7557,87.9609,87.7557,87.9315,63740.0
2023-10-16 13:00:00,90.04,90.23,89.93,90.23,169130.0,87.9804,88.1661,87.8729,88.1661,169130.0
2023-10-16 13:10:00,90.2,90.4,90.09,90.09,133300.0,88.1367,88.3322,88.0293,88.0293,133300.0
2023-10-16 13:20:00,90.1,90.1,89.51,89.74,134160.0,88.039,88.039,87.4625,87.6873,134160.0
2023-10-16 13:30:00,89.84,90.05,89.79,89.86,82170.0,87.785,87.9902,87.7361,87.8045,82170.0
2023-10-16 13:40:00,89.89,90.07,89.89,90.03,105260.0,87.8338,88.0097,87.8338,87.9706,105260.0
2023-10-16 13:50:00,90.03,90.15,89.91,90.15,56090.0,87.9706,88.0879,87.8534,88.0879,56090.0
2023-10-16 14:00:00,90.12,90.27,90.01,90.27,63760.0,88.0586,88.2051,87.9511,88.2051,63760.0
2023-10-16 14:10:00,90.24,90.29,90.15,90.25,67830.0,88.1758,88.2247,88.0879,88.1856,67830.0
2023-10-16 14:20:00,90.25,90.39,90.18,90.22,61580.0,88.1856,88.3224,88.1172,88.1563,61580.0
2023-10-16 14:30:00,90.22,90.36,90.12,90.26,91090.0,88.1563,88.2931,88.0586,88.1954,91090.0
2023-10-16 14:40:00,90.22,90.3,90.11,90.26,75540.0,88.1563,88.2345,88.0488,88.1954,75540.0
2023-10-16 14:50:00,90.28,90.33,90.21,90.31,92110.0,88.2149,88.2638,88.1465,88.2442,92110.0
2023-10-16 15:00:00,90.25,90.55,90.21,90.44,103710.0,88.1856,88.4787,88.1465,88.3712,103710.0
2023-10-16 15:10:00,90.48,90.57,90.44,90.44,148420.0,88.4103,88.4983,88.3712,88.3712,148420.0
2023-10-16 15:20:00,90.5,90.62,90.49,90.58,125710.0,88.4299,88.5471,88.4201,88.508,125710.0
2023-10-16 15:30:00,90.57,90.61,90.39,90.5,181090.0,88.4983,88.5374,88.3224,88.4299,181090.0
2023-10-16 15:40:00,90.48,90.51,90.27,90.34,256380.0,88.4103,88.4396,88.2051,88.2735,256380.0
2023-10-16 15:50:00,90.3,90.6,90.17,90.2,1041440.0,88.2345,88.5276,88.1074,88.1367,1041440.0
2023-10-17 09:30:00,88.52,88.57,87.1,88.1,2363010.0,86.4952,86.544,85.1076,86.0848,2363010.0
2023-10-17 09:40:00,88.02,88.12,86.6,86.9,1342760.0,86.0066,86.1043,84.6191,84.9122,1342760.0
2023-10-17 09:50:00,86.88,87.37,86.72,87.3,798680.0,84.8927,85.3715,84.7363,85.3031,798680.0
2023-10-17 10:00:00,87.29,87.99,86.96,87.89,946110.0,85.2933,85.9773,84.9709,85.8796,946110.0
2023-10-17 10:10:00,87.91,88.02,87.51,87.57,394600.0,85.8991,86.0066,85.5083,85.5669,394600.0
2023-10-17 10:20:00,87.61,87.92,87.44,87.71,359530.0,85.606,85.9089,85.4399,85.7037,359530.0
2023-10-17 10:30:00,87.7,88.36,87.69,88.04,337480.0,85.6939,86.3388,85.6842,86.0261,337480.0
2023-10-17 10:40:00,88.08,88.24,88.02,88.24,217790.0,86.0652,86.2216,86.0066,86.2216,217790.0
2023-10-17 10:50:00,88.16,88.25,87.92,88.07,180370.0,86.1434,86.2313,85.9089,86.0555,180370.0
2023-10-17 11:00:00,88.1,88.15,87.75,87.77,231890.0,86.0848,86.1336,85.7428,85.7623,231890.0
2023-10-17 11:10:00,87.77,88.29,87.77,88.27,223460.0,85.7623,86.2704,85.7623,86.2509,223460.0
2023-10-17 11:20:00,88.27,88.5,88.1,88.44,242910.0,86.2509,86.4756,86.0848,86.417,242910.0
2023-10-17 11:30:00,88.42,88.87,88.42,88.7,268850.0,86.3975,86.8372,86.3975,86.671,268850.0
2023-10-17 11:40:00,88.69,88.83,88.52,88.68,278570.0,86.6613,86.7981,86.4952,86.6515,278570.0
2023-10-17 11:50:00,88.68,88.68,88.44,88.65,142760.0,86.6515,86.6515,86.417,86.6222,142760.0
2023-10-17 12:00:00,88.66,88.76,88.54,88.69,154700.0,86.632,86.7297,86.5147,86.6613,154700.0
2023-10-17 12:10:00,88.73,88.92,88.66,88.88,247320.0,86.7004,86.886,86.632,86.8469,247320.0
2023-10-17 12:20:00,88.86,89.09,88.84,88.99,161090.0,86.8274,87.0521,86.8078,86.9544,161090.0
2023-10-17 12:30:00,89.01,89.3,88.93,88.93,264080.0,86.974,87.2573,86.8958,86.8958,264080.0
2023-10-17 12:40:00,88.93,89.01,88.58,88.73,155890.0,86.8958,86.974,86.5538,86.7004,155890.0
2023-10-17 12:50:00,88.76,89.07,88.72,88.77,114210.0,86.7297,87.0326,86.6906,86.7394,114210.0
2023-10-17 13:00:00,88.74,88.83,88.55,88.68,175440.0,86.7101,86.7981,86.5245,86.6515,175440.0
2023-10-17 13:10:00,88.66,88.76,88.66,88.69,114430.0,86.632,86.7297,86.632,86.6613,114430.0
2023-10-17 13:20:00,88.74,88.76,88.53,88.56,160310.0,86.7101,86.7297,86.5049,86.5343,160310.0
2023-10-17 13:30:00,88.53,88.53,88.32,88.41,175060.0,86.5049,86.5049,86.2997,86.3877,175060.0
2023-10-17 13:40:00,88.41,88.5,88.29,88.39,148890.0,86.3877,86.4756,86.2704,86.3681,148890.0
2023-10-17 13:50:00,88.37,88.4,88.15,88.21,243680.0,86.3486,86.3779,86.1336,86.1923,243680.0
2023-10-17 14:00:00,88.24,88.31,88.1,88.3,120800.0,86.2216,86.29,86.0848,86.2802,120800.0
2023-10-17 14:10:00,88.31,88.41,88.15,88.18,166980.0,86.29,86.3877,86.1336,86.1629,166980.0
2023-10-17 14:20:00,88.16,88.33,88.16,88.18,89600.0,86.1434,86.3095,86.1434,86.1629,89600.0
2023-10-17 14:30:00,88.17,88.41,88.15,88.39,130340.0,86.1532,86.3877,86.1336,86.3681,130340.0
2023-10-17 14:40:00,88.4,88.42,88.17,88.29,80760.0,86.3779,86.3975,86.1532,86.2704,80760.0
2023-10-17 14:50:00,88.28,88.31,88.02,88.07,235550.0,86.2607,86.29,86.0066,86.0555,235550.0
2023-10-17 15:00:00,88.05,88.17,87.88,88.06,230600.0,86.0359,86.1532,85.8698,86.0457,230600.0
2023-10-17 15:10:00,88.07,88.17,88.0,88.09,179840.0,86.0555,86.1532,85.9871,86.075,179840.0
2023-10-17 15:20:00,88.13,88.27,88.0,88.09,279200.0,86.1141,86.2509,85.9871,86.075,279200.0
2023-10-17 15:30:00,88.08,88.15,87.99,88.1,230560.0,86.0652,86.1336,85.9773,86.0848,230560.0
2023-10-17 15:40:00,88.11,88.26,88.04,88.16,445610.0,86.0945,86.2411,86.0261,86.1434,445610.0
2023-10-17 15:50:00,88.18,88.62,88.11,88.45,1090200.0,86.1629,86.5929,86.0945,86.4268,1090200.0
2023-10-18 09:30:00,88.0,88.64,87.52,88.44,589950.0,85.9871,86.6124,85.518,86.417,589950.0
2023-10-18 09:40:00,88.38,88.6,88.11,88.39,153530.0,86.3584,86.5733,86.0945,86.3681,153530.0
2023-10-18 09:50:00,88.43,88.82,88.28,88.76,375990.0,86.4072,86.7883,86.2607,86.7297,375990.0
2023-10-18 10:00:00,88.71,88.82,88.45,88.58,341220.0,86.6808,86.7883,86.4268,86.5538,341220.0
2023-10-18 10:10:00,88.53,89.01,88.45,88.88,246070.0,86.5049,86.974,86.4268,86.8469,246070.0
2023-10-18 10:20:00,88.92,89.33,88.8,88.8,313770.0,86.886,87.2866,86.7688,86.7688,313770.0
2023-10-18 10:30:00,88.77,88.86,88.3,88.44,153120.0,86.7394,86.8274,86.2802,86.417,153120.0
2023-10-18 10:40:00,88.38,88.58,88.28,88.5,186310.0,86.3584,86.5538,86.2607,86.4756,186310.0
2023-10-18 10:50:00,88.49,88.59,88.27,88.38,126820.0,86.4659,86.5636,86.2509,86.3584,126820.0
2023-10-18 11:00:00,88.37,88.76,88.33,88.4,130780.0,86.3486,86.7297,86.3095,86.3779,130780.0
2023-10-18 11:10:00,88.41,88.82,88.41,88.71,214920.0,86.3877,86.7883,86.3877,86.6808,214920.0
2023-10-18 11:20:00,88.73,88.97,88.64,88.78,209250.0,86.7004,86.9349,86.6124,86.7492,209250.0
2023-10-18 11:30:00,88.79,89.11,88.74,89.11,124170.0,86.759,87.0717,86.7101,87.0717,124170.0
2023-10-18 11:40:00,89.11,89.21,88.82,88.87,68740.0,87.0717,87.1694,86.7883,86.8372,68740.0
2023-10-18 11:50:00,88.91,88.98,88.76,88.76,56540.0,86.8762,86.9446,86.7297,86.7297,56540.0
2023-10-18 12:00:00,88.75,89.14,88.67,89.14,114490.0,86.7199,87.101,86.6417,87.101,114490.0
2023-10-18 12:10:00,89.13,89.29,88.9,88.9,131150.0,87.0912,87.2476,86.8665,86.8665,131150.0
2023-10-18 12:20:00,88.87,88.95,88.67,88.75,163550.0,86.8372,86.9153,86.6417,86.7199,163550.0
2023-10-18 12:30:00,88.72,88.82,88.56,88.6,151970.0,86.6906,86.7883,86.5343,86.5733,151970.0
2023-10-18 12:40:00,88.6,88.93,88.58,88.75,89000.0,86.5733,86.8958,86.5538,86.7199,89000.0
2023-10-18 12:50:00,88.78,88.83,88.61,88.77,112780.0,86.7492,86.7981,86.5831,86.7394,112780.0
2023-10-18 13:00:00,88.77,89.24,88.67,89.21,120350.0,86.7394,87.1987,86.6417,87.1694,120350.0
2023-10-18 13:10:00,89.17,89.53,89.08,89.45,140500.0,87.1303,87.4821,87.0424,87.4039,140500.0
2023-10-18 13:20:00,89.48,89.56,89.36,89.51,187380.0,87.4332,87.5114,87.316,87.4625,187380.0
2023-10-18 13:30:00,89.47,89.5,88.84,88.84,239260.0,87.4234,87.4528,86.8078,86.8078,239260.0
2023-10-18 13:40:00,88.82,88.93,88.74,88.89,63980.0,86.7883,86.8958,86.7101,86.8567,63980.0
2023-10-18 13:50:00,88.89,89.18,88.85,89.09,99920.0,86.8567,87.1401,86.8176,87.0521,99920.0
2023-10-18 14:00:00,89.1,89.2,88.96,89.11,116820.0,87.0619,87.1596,86.9251,87.0717,116820.0
2023-10-18 14:10:00,89.15,89.15,88.84,88.84,97070.0,87.1108,87.1108,86.8078,86.8078,97070.0
2023-10-18 14:20:00,88.82,89.02,88.82,89.02,28410.0,86.7883,86.9837,86.7883,86.9837,28410.0
2023-10-18 14:30:00,89.04,89.2,89.01,89.05,70690.0,87.0033,87.1596,86.974,87.013,70690.0
2023-10-18 14:40:00,89.01,89.24,88.94,89.09,104110.0,86.974,87.1987,86.9056,87.0521,104110.0
2023-10-18 14:50:00,89.06,89.21,88.96,89.05,219740.0,87.0228,87.1694,86.9251,87.013,219740.0
2023-10-18 15:00:00,89.0,89.05,88.59,88.67,214640.0,86.9642,87.013,86.5636,86.6417,214640.0
2023-10-18 15:10:00,88.69,88.69,88.41,88.53,129020.0,86.6613,86.6613,86.3877,86.5049,129020.0
2023-10-18 15:20:00,88.51,88.72,88.49,88.6,145350.0,86.4854,86.6906,86.4659,86.5733,145350.0
2023-10-18 15:30:00,88.63,88.77,88.58,88.61,216830.0,86.6027,86.7394,86.5538,86.5831,216830.0
2023-10-18 15:40:00,88.63,88.7,88.43,88.46,296390.0,86.6027,86.671,86.4072,86.4365,296390.0
2023-10-18 15:50:00,88.46,88.82,88.39,88.77,976340.0,86.4365,86.7883,86.3681,86.7394,976340.0
2023-10-19 09:30:00,88.7,88.76,87.6,87.78,635530.0,86.671,86.7297,85.5962,85.7721,635530.0
2023-10-19 09:40:00,87.87,87.94,87.37,87.53,513030.0,85.86,85.9284,85.3715,85.5278,513030.0
2023-10-19 09:50:00,87.53,87.67,86.85,87.27,420780.0,85.5278,85.6646,84.8634,85.2738,420780.0
2023-10-19 10:00:00,87.26,87.3,86.81,87.14,317950.0,85.264,85.3031,84.8243,85.1467,317950.0
2023-10-19 10:10:00,87.24,87.95,87.19,87.75,216680.0,85.2444,85.9382,85.1956,85.7428,216680.0
2023-10-19 10:20:00,87.78,87.97,87.43,87.47,195800.0,85.7721,85.9577,85.4301,85.4692,195800.0
2023-10-19 10:30:00,87.39,87.86,87.3,87.83,198930.0,85.391,85.8503,85.3031,85.821,198930.0
2023-10-19 10:40:00,87.81,87.98,87.62,87.98,170090.0,85.8014,85.9675,85.6158,85.9675,170090.0
2023-10-19 10:50:00,87.87,88.04,87.58,87.69,124220.0,85.86,86.0261,85.5767,85.6842,124220.0
2023-10-19 11:00:00,87.62,87.8,87.42,87.42,147450.0,85.6158,85.7916,85.4203,85.4203,147450.0
2023-10-19 11:10:00,87.46,87.54,87.1,87.2,142390.0,85.4594,85.5376,85.1076,85.2054,142390.0
2023-10-19 11:20:00,87.21,87.45,87.15,87.45,169970.0,85.2151,85.4496,85.1565,85.4496,169970.0
2023-10-19 11:30:00,87.45,87.79,87.45,87.66,111260.0,85.4496,85.7819,85.4496,85.6548,111260.0
2023-10-19 11:40:00,87.63,87.99,87.63,87.97,142490.0,85.6255,85.9773,85.6255,85.9577,142490.0
2023-10-19 11:50:00,87.96,88.06,87.86,88.01,165780.0,85.948,86.0457,85.8503,85.9968,165780.0
2023-10-19 12:00:00,88.03,88.67,87.78,88.26,317630.0,86.0164,86.6417,85.7721,86.2411,317630.0
2023-10-19 12:10:00,88.22,88.62,88.0,88.46,108380.0,86.202,86.5929,85.9871,86.4365,108380.0
2023-10-19 12:20:00,88.57,88.95,88.14,88.22,148910.0,86.544,86.9153,86.1239,86.202,148910.0
2023-10-19 12:30:00,88.26,88.27,87.48,87.68,177310.0,86.2411,86.2509,85.479,85.6744,177310.0
2023-10-19 12:40:00,87.71,88.42,87.71,88.36,129960.0,85.7037,86.3975,85.7037,86.3388,129960.0
2023-10-19 12:50:00,88.36,88.58,88.18,88.23,197190.0,86.3388,86.5538,86.1629,86.2118,197190.0
2023-10-19 13:00:00,88.23,88.89,88.22,88.77,215650.0,86.2118,86.8567,86.202,86.7394,215650.0
2023-10-19 13:10:00,88.71,88.88,88.43,88.5,158290.0,86.6808,86.8469,86.4072,86.4756,158290.0
2023-10-19 13:20:00,88.56,88.56,88.25,88.41,120660.0,86.5343,86.5343,86.2313,86.3877,120660.0
2023-10-19 13:30:00,88.44,88.52,87.81,87.86,70990.0,86.417,86.4952,85.8014,85.8503,70990.0
2023-10-19 13:40:00,87.86,87.97,87.7,87.88,187000.0,85.8503,85.9577,85.6939,85.8698,187000.0
2023-10-19 13:50:00,87.93,88.11,87.74,87.85,127480.0,85.9187,86.0945,85.733,85.8405,127480.0
2023-10-19 14:00:00,87.87,88.02,87.78,87.91,79800.0,85.86,86.0066,85.7721,85.8991,79800.0
2023-10-19 14:10:00,87.92,88.07,87.87,87.9,64260.0,85.9089,86.0555,85.86,85.8893,64260.0
2023-10-19 14:20:00,87.97,88.04,87.8,87.89,95980.0,85.9577,86.0261,85.7916,85.8796,95980.0
2023-10-19 14:30:00,87.9,87.91,87.3,87.42,210930.0,85.8893,85.8991,85.3031,85.4203,210930.0
2023-10-19 14:40:00,87.4,87.4,87.17,87.33,197850.0,85.4008,85.4008,85.176,85.3324,197850.0
2023-10-19 14:50:00,87.38,87.55,87.23,87.32,234890.0,85.3812,85.5474,85.2347,85.3226,234890.0
2023-10-19 15:00:00,87.34,87.7,87.29,87.36,149740.0,85.3422,85.6939,85.2933,85.3617,149740.0
2023-10-19 15:10:00,87.31,87.4,87.13,87.18,184860.0,85.3128,85.4008,85.137,85.1858,184860.0
2023-10-19 15:20:00,87.25,87.29,86.96,87.06,313080.0,85.2542,85.2933,84.9709,85.0686,313080.0
2023-10-19 15:30:00,87.06,87.27,86.96,86.97,267640.0,85.0686,85.2738,84.9709,84.9806,267640.0
2023-10-19 15:40:00,86.91,86.97,86.57,86.86,738160.0,84.922,84.9806,84.5898,84.8731,738160.0
2023-10-19 15:50:00,86.89,87.03,86.64,86.77,1018910.0,84.9025,85.0392,84.6582,84.7852,1018910.0
2023-10-20 09:30:00,87.43,87.49,86.71,87.12,1428800.0,85.4301,85.4887,84.7266,85.1272,1428800.0
2023-10-20 09:40:00,87.13,87.49,86.95,87.19,131750.0,85.137,85.4887,84.9611,85.1956,131750.0
2023-10-20 09:50:00,87.14,87.31,86.79,87.0,198520.0,85.1467,85.3128,84.8047,85.0099,198520.0
2023-10-20 10:00:00,86.99,87.12,86.81,87.05,266070.0,85.0002,85.1272,84.8243,85.0588,266070.0
2023-10-20 10:10:00,87.1,87.14,86.65,86.84,240060.0,85.1076,85.1467,84.6679,84.8536,240060.0
2023-10-20 10:20:00,86.82,86.92,86.66,86.82,114890.0,84.8341,84.9318,84.6777,84.8341,114890.0
2023-10-20 10:30:00,86.83,86.88,86.38,86.57,146020.0,84.8438,84.8927,84.4041,84.5898,146020.0
2023-10-20 10:40:00,86.57,86.64,86.16,86.27,194100.0,84.5898,84.6582,84.1892,84.2966,194100.0
2023-10-20 10:50:00,86.29,86.29,86.02,86.08,332590.0,84.3162,84.3162,84.0524,84.111,332590.0
2023-10-20 11:00:00,86.01,86.33,85.93,86.3,207340.0,84.0426,84.3553,83.9644,84.3259,207340.0
2023-10-20 11:10:00,86.3,86.3,85.85,85.85,147640.0,84.3259,84.3259,83.8862,83.8862,147640.0
2023-10-20 11:20:00,85.88,85.91,85.58,85.61,299150.0,83.9156,83.9449,83.6224,83.6517,299150.0
2023-10-20 11:30:00,85.6,86.08,85.41,86.04,269820.0,83.642,84.111,83.4563,84.0719,269820.0
2023-10-20 11:40:00,86.04,86.35,85.99,86.27,172370.0,84.0719,84.3748,84.023,84.2966,172370.0
2023-10-20 11:50:00,86.27,86.51,86.22,86.44,256840.0,84.2966,84.5311,84.2478,84.4627,256840.0
2023-10-20 12:00:00,86.44,86.49,86.1,86.17,81990.0,84.4627,84.5116,84.1305,84.1989,81990.0
2023-10-20 12:10:00,86.16,86.2,85.91,86.19,83890.0,84.1892,84.2282,83.9449,84.2185,83890.0
2023-10-20 12:20:00,86.25,86.25,85.89,85.89,107540.0,84.2771,84.2771,83.9253,83.9253,107540.0
2023-10-20 12:30:00,85.91,86.18,85.91,86.03,218700.0,83.9449,84.2087,83.9449,84.0621,218700.0
2023-10-20 12:40:00,85.99,86.27,85.87,86.22,259690.0,84.023,84.2966,83.9058,84.2478,259690.0
2023-10-20 12:50:00,86.24,86.64,86.15,86.55,214520.0,84.2673,84.6582,84.1794,84.5702,214520.0
2023-10-20 13:00:00,86.6,86.6,86.12,86.12,141560.0,84.6191,84.6191,84.1501,84.1501,141560.0
2023-10-20 13:10:00,86.12,86.51,86.02,86.47,151660.0,84.1501,84.5311,84.0524,84.4921,151660.0
2023-10-20 13:20:00,86.42,86.43,86.25,86.29,87910.0,84.4432,84.453,84.2771,84.3162,87910.0
2023-10-20 13:30:00,86.29,86.41,86.23,86.29,125780.0,84.3162,84.4334,84.2575,84.3162,125780.0
2023-10-20 13:40:00,86.29,86.45,86.19,86.21,81450.0,84.3162,84.4725,84.2185,84.238,81450.0
2023-10-20 13:50:00,86.16,86.45,86.16,86.4,151320.0,84.1892,84.4725,84.1892,84.4237,151320.0
2023-10-20 14:00:00,86.4,86.5,86.32,86.34,130410.0,84.4237,84.5214,84.3455,84.365,130410.0
2023-10-20 14:10:00,86.33,86.37,85.84,85.88,185100.0,84.3553,84.3943,83.8765,83.9156,185100.0
2023-10-20 14:20:00,85.86,85.95,85.83,85.89,115490.0,83.896,83.984,83.8667,83.9253,115490.0
2023-10-20 14:30:00,85.86,86.1,85.8,85.9,146300.0,83.896,84.1305,83.8374,83.9351,146300.0
2023-10-20 14:40:00,85.9,86.16,85.9,85.98,194580.0,83.9351,84.1892,83.9351,84.0133,194580.0
2023-10-20 14:50:00,85.94,86.16,85.9,85.95,161370.0,83.9742,84.1892,83.9351,83.984,161370.0
2023-10-20 15:00:00,85.94,86.08,85.78,85.78,169160.0,83.9742,84.111,83.8178,83.8178,169160.0
2023-10-20 15:10:00,85.79,86.06,85.77,86.06,151410.0,83.8276,84.0914,83.8081,84.0914,151410.0
2023-10-20 15:20:00,86.06,86.06,85.61,85.7,239220.0,84.0914,84.0914,83.6517,83.7397,239220.0
2023-10-20 15:30:00,85.7,85.76,85.54,85.63,316960.0,83.7397,83.7983,83.5833,83.6713,316960.0
2023-10-20 15:40:00,85.61,85.61,85.33,85.47,365230.0,83.6517,83.6517,83.3781,83.5149,365230.0
2023-10-20 15:50:00,85.48,85.5,85.18,85.35,1402460.0,83.5247,83.5442,83.2316,83.3977,1402460.0
2023-10-23 09:30:00,85.8,85.88,84.31,84.43,511350.0,83.8374,83.9156,82.3815,82.4987,511350.0
2023-10-23 09:40:00,84.28,85.16,84.28,85.13,184840.0,82.3522,83.212,82.3522,83.1827,184840.0
2023-10-23 09:50:00,85.17,85.22,84.78,85.02,149050.0,83.2218,83.2707,82.8407,83.0752,149050.0
2023-10-23 10:00:00,85.0,85.34,84.91,85.24,159430.0,83.0557,83.3879,82.9677,83.2902,159430.0
2023-10-23 10:10:00,85.23,85.73,85.23,85.71,153660.0,83.2804,83.769,83.2804,83.7494,153660.0
2023-10-23 10:20:00,85.71,86.11,85.55,86.04,302420.0,83.7494,84.1403,83.5931,84.0719,302420.0
2023-10-23 10:30:00,86.06,86.17,85.68,85.86,162750.0,84.0914,84.1989,83.7201,83.896,162750.0
2023-10-23 10:40:00,85.82,86.09,85.73,85.8,139340.0,83.8569,84.1208,83.769,83.8374,139340.0
2023-10-23 10:50:00,85.82,86.06,85.7,86.06,66000.0,83.8569,84.0914,83.7397,84.0914,66000.0
2023-10-23 11:00:00,85.99,86.09,85.89,85.94,77690.0,84.023,84.1208,83.9253,83.9742,77690.0
2023-10-23 11:10:00,86.04,86.24,86.0,86.18,62370.0,84.0719,84.2673,84.0328,84.2087,62370.0
2023-10-23 11:20:00,86.23,86.46,86.22,86.36,134740.0,84.2575,84.4823,84.2478,84.3846,134740.0
2023-10-23 11:30:00,86.32,86.54,86.3,86.49,62570.0,84.3455,84.5605,84.3259,84.5116,62570.0
2023-10-23 11:40:00,86.49,86.6,86.45,86.45,184560.0,84.5116,84.6191,84.4725,84.4725,184560.0
2023-10-23 11:50:00,86.45,86.62,86.35,86.62,126240.0,84.4725,84.6386,84.3748,84.6386,126240.0
2023-10-23 12:00:00,86.58,86.65,86.42,86.53,112330.0,84.5995,84.6679,84.4432,84.5507,112330.0
2023-10-23 12:10:00,86.56,86.85,86.55,86.73,118420.0,84.58,84.8634,84.5702,84.7461,118420.0
2023-10-23 12:20:00,86.72,86.94,86.63,86.94,110330.0,84.7363,84.9513,84.6484,84.9513,110330.0
2023-10-23 12:30:00,86.89,86.95,86.67,86.88,71660.0,84.9025,84.9611,84.6875,84.8927,71660.0
2023-10-23 12:40:00,86.89,86.9,86.76,86.84,88400.0,84.9025,84.9122,84.7754,84.8536,88400.0
2023-10-23 12:50:00,86.8,87.34,86.78,87.34,298860.0,84.8145,85.3422,84.795,85.3422,298860.0
2023-10-23 13:00:00,87.31,87.36,87.09,87.09,72350.0,85.3128,85.3617,85.0979,85.0979,72350.0
2023-10-23 13:10:00,87.04,87.08,86.86,86.87,63370.0,85.049,85.0881,84.8731,84.8829,63370.0
2023-10-23 13:20:00,86.86,87.04,86.86,86.97,96620.0,84.8731,85.049,84.8731,84.9806,96620.0
2023-10-23 13:30:00,86.98,87.01,86.8,86.97,187580.0,84.9904,85.0197,84.8145,84.9806,187580.0
2023-10-23 13:40:00,86.95,87.16,86.86,87.13,119020.0,84.9611,85.1663,84.8731,85.137,119020.0
2023-10-23 13:50:00,87.17,87.17,86.86,86.91,102090.0,85.176,85.176,84.8731,84.922,102090.0
2023-10-23 14:00:00,86.93,87.2,86.86,87.17,71780.0,84.9415,85.2054,84.8731,85.176,71780.0
2023-10-23 14:10:00,87.17,87.17,86.84,86.84,99770.0,85.176,85.176,84.8536,84.8536,99770.0
2023-10-23 14:20:00,86.85,86.95,86.67,86.69,98340.0,84.8634,84.9611,84.6875,84.707,98340.0
2023-10-23 14:30:00,86.72,86.78,86.52,86.66,111880.0,84.7363,84.795,84.5409,84.6777,111880.0
2023-10-23 14:40:00,86.63,86.79,86.47,86.68,111880.0,84.6484,84.8047,84.4921,84.6973,111880.0
2023-10-23 14:50:00,86.65,86.8,86.59,86.8,96940.0,84.6679,84.8145,84.6093,84.8145,96940.0
2023-10-23 15:00:00,86.82,86.98,86.8,86.86,93590.0,84.8341,84.9904,84.8145,84.8731,93590.0
2023-10-23 15:10:00,86.8,86.86,86.59,86.84,211560.0,84.8145,84.8731,84.6093,84.8536,211560.0
2023-10-23 15:20:00,86.86,86.87,86.65,86.73,133440.0,84.8731,84.8829,84.6679,84.7461,133440.0
2023-10-23 15:30:00,86.69,86.7,86.57,86.65,207820.0,84.707,84.7168,84.5898,84.6679,207820.0
2023-10-23 15:40:00,86.61,86.75,86.58,86.65,286630.0,84.6289,84.7657,84.5995,84.6679,286630.0
2023-10-23 15:50:00,86.67,86.67,86.16,86.22,927100.0,84.6875,84.6875,84.1892,84.2478,927100.0
2023-10-24 09:30:00,86.4,86.95,86.31,86.89,341590.0,84.4237,84.9611,84.3357,84.9025,341590.0
2023-10-24 09:40:00,86.89,87.22,86.62,86.74,231190.0,84.9025,85.2249,84.6386,84.7559,231190.0
2023-10-24 09:50:00,86.71,87.27,86.57,87.27,156760.0,84.7266,85.2738,84.5898,85.2738,156760.0
2023-10-24 10:00:00,87.17,87.24,86.96,87.2,104390.0,85.176,85.2444,84.9709,85.2054,104390.0
2023-10-24 10:10:00,87.27,87.29,86.95,86.95,132080.0,85.2738,85.2933,84.9611,84.9611,132080.0
2023-10-24 10:20:00,86.88,87.4,86.84,87.39,85590.0,84.8927,85.4008,84.8536,85.391,85590.0
2023-10-24 10:30:00,87.43,87.75,87.24,87.7,265810.0,85.4301,85.7428,85.2444,85.6939,265810.0
2023-10-24 10:40:00,87.65,87.85,87.54,87.75,233440.0,85.6451,85.8405,85.5376,85.7428,233440.0
2023-10-24 10:50:00,87.75,87.75,87.39,87.63,128580.0,85.7428,85.7428,85.391,85.6255,128580.0
2023-10-24 11:00:00,87.67,87.9,87.47,87.79,170130.0,85.6646,85.8893,85.4692,85.7819,170130.0
2023-10-24 11:10:00,87.74,87.82,87.54,87.57,183780.0,85.733,85.8112,85.5376,85.5669,183780.0
2023-10-24 11:20:00,87.62,87.76,87.42,87.61,196540.0,85.6158,85.7526,85.4203,85.606,196540.0
2023-10-24 11:30:00,87.6,87.65,87.31,87.31,81360.0,85.5962,85.6451,85.3128,85.3128,81360.0
2023-10-24 11:40:00,87.35,87.51,87.27,87.45,122140.0,85.3519,85.5083,85.2738,85.4496,122140.0
2023-10-24 11:50:00,87.51,87.6,87.43,87.54,74830.0,85.5083,85.5962,85.4301,85.5376,74830.0
2023-10-24 12:00:00,87.65,87.68,87.4,87.49,71660.0,85.6451,85.6744,85.4008,85.4887,71660.0
2023-10-24 12:10:00,87.49,87.67,87.34,87.44,118090.0,85.4887,85.6646,85.3422,85.4399,118090.0
2023-10-24 12:20:00,87.45,87.5,87.31,87.31,97800.0,85.4496,85.4985,85.3128,85.3128,97800.0
2023-10-24 12:30:00,87.35,87.46,87.12,87.17,130970.0,85.3519,85.4594,85.1272,85.176,130970.0
2023-10-24 12:40:00,87.21,87.26,86.95,87.07,53580.0,85.2151,85.264,84.9611,85.0783,53580.0
2023-10-24 12:50:00,87.05,87.05,86.9,86.97,48140.0,85.0588,85.0588,84.9122,84.9806,48140.0
2023-10-24 13:00:00,87.03,87.47,87.03,87.42,56620.0,85.0392,85.4692,85.0392,85.4203,56620.0
2023-10-24 13:10:00,87.46,87.46,87.23,87.4,52160.0,85.4594,85.4594,85.2347,85.4008,52160.0
2023-10-24 13:20:00,87.4,87.6,87.38,87.6,72950.0,85.4008,85.5962,85.3812,85.5962,72950.0
2023-10-24 13:30:00,87.6,87.74,87.53,87.58,72750.0,85.5962,85.733,85.5278,85.5767,72750.0
2023-10-24 13:40:00,87.58,87.62,87.48,87.53,66310.0,85.5767,85.6158,85.479,85.5278,66310.0
2023-10-24 13:50:00,87.57,87.64,87.48,87.64,53780.0,85.5669,85.6353,85.479,85.6353,53780.0
2023-10-24 14:00:00,87.63,87.86,87.61,87.82,130810.0,85.6255,85.8503,85.606,85.8112,130810.0
2023-10-24 14:10:00,87.85,87.91,87.65,87.76,128140.0,85.8405,85.8991,85.6451,85.7526,128140.0
2023-10-24 14:20:00,87.76,87.96,87.72,87.95,77920.0,85.7526,85.948,85.7135,85.9382,77920.0
2023-10-24 14:30:00,87.95,88.18,87.88,88.15,275910.0,85.9382,86.1629,85.8698,86.1336,275910.0
2023-10-24 14:40:00,88.15,88.16,88.02,88.11,123460.0,86.1336,86.1434,86.0066,86.0945,123460.0
2023-10-24 14:50:00,88.14,88.19,87.96,88.04,171220.0,86.1239,86.1727,85.948,86.0261,171220.0
2023-10-24 15:00:00,88.0,88.12,87.8,87.95,73950.0,85.9871,86.1043,85.7916,85.9382,73950.0
2023-10-24 15:10:00,87.99,88.3,87.99,88.2,155270.0,85.9773,86.2802,85.9773,86.1825,155270.0
2023-10-24 15:20:00,88.21,88.24,88.07,88.13,67990.0,86.1923,86.2216,86.0555,86.1141,67990.0
2023-10-24 15:30:00,88.19,88.28,88.11,88.14,160800.0,86.1727,86.2607,86.0945,86.1239,160800.0
2023-10-24 15:40:00,88.16,88.28,88.12,88.15,240430.0,86.1434,86.2607,86.1043,86.1336,240430.0
2023-10-24 15:50:00,88.14,88.18,87.92,88.11,480150.0,86.1239,86.1629,85.9089,86.0945,480150.0
2023-10-25 09:30:00,87.58,87.87,87.0,87.21,351040.0,85.5767,85.86,85.0099,85.2151,351040.0
2023-10-25 09:40:00,87.2,87.34,86.6,86.94,174450.0,85.2054,85.3422,84.6191,84.9513,174450.0
2023-10-25 09:50:00,87.0,87.28,86.89,87.23,140290.0,85.0099,85.2835,84.9025,85.2347,140290.0
2023-10-25 10:00:00,87.23,87.25,86.93,87.07,92010.0,85.2347,85.2542,84.9415,85.0783,92010.0
2023-10-25 10:10:00,87.06,87.27,87.04,87.21,102910.0,85.0686,85.2738,85.049,85.2151,102910.0
2023-10-25 10:20:00,87.19,87.55,87.19,87.3,137600.0,85.1956,85.5474,85.1956,85.3031,137600.0
2023-10-25 10:30:00,87.31,87.71,87.31,87.65,132610.0,85.3128,85.7037,85.3128,85.6451,132610.0
2023-10-25 10:40:00,87.73,87.8,87.46,87.68,82910.0,85.7232,85.7916,85.4594,85.6744,82910.0
2023-10-25 10:50:00,87.57,87.57,87.35,87.53,90420.0,85.5669,85.5669,85.3519,85.5278,90420.0
2023-10-25 11:00:00,87.54,87.84,87.51,87.59,160920.0,85.5376,85.8307,85.5083,85.5864,160920.0
2023-10-25 11:10:00,87.58,87.74,87.45,87.55,92450.0,85.5767,85.733,85.4496,85.5474,92450.0
2023-10-25 11:20:00,87.57,87.61,87.21,87.45,131570.0,85.5669,85.606,85.2151,85.4496,131570.0
2023-10-25 11:30:00,87.44,87.5,87.13,87.23,93810.0,85.4399,85.4985,85.137,85.2347,93810.0
2023-10-25 11:40:00,87.2,87.27,86.86,86.92,135190.0,85.2054,85.2738,84.8731,84.9318,135190.0
2023-10-25 11:50:00,86.93,86.94,86.6,86.6,194540.0,84.9415,84.9513,84.6191,84.6191,194540.0
2023-10-25 12:00:00,86.67,86.7,86.27,86.36,91180.0,84.6875,84.7168,84.2966,84.3846,91180.0
2023-10-25 12:10:00,86.4,86.43,86.29,86.31,107280.0,84.4237,84.453,84.3162,84.3357,107280.0
2023-10-25 12:20:00,86.29,86.45,86.15,86.24,122190.0,84.3162,84.4725,84.1794,84.2673,122190.0
2023-10-25 12:30:00,86.24,86.45,86.17,86.18,109780.0,84.2673,84.4725,84.1989,84.2087,109780.0
2023-10-25 12:40:00,86.18,86.24,85.77,85.81,160760.0,84.2087,84.2673,83.8081,83.8472,160760.0
2023-10-25 12:50:00,85.84,85.93,85.78,85.82,83950.0,83.8765,83.9644,83.8178,83.8569,83950.0
2023-10-25 13:00:00,85.81,85.87,85.5,85.59,183070.0,83.8472,83.9058,83.5442,83.6322,183070.0
2023-10-25 13:10:00,85.59,85.72,85.48,85.72,147790.0,83.6322,83.7592,83.5247,83.7592,147790.0
2023-10-25 13:20:00,85.61,85.61,85.23,85.34,89020.0,83.6517,83.6517,83.2804,83.3879,89020.0
2023-10-25 13:30:00,85.32,85.32,84.96,84.99,163900.0,83.3684,83.3684,83.0166,83.0459,163900.0
2023-10-25 13:40:00,84.98,85.2,84.96,85.08,170610.0,83.0361,83.2511,83.0166,83.1339,170610.0
2023-10-25 13:50:00,85.12,85.38,85.05,85.31,128900.0,83.1729,83.427,83.1045,83.3586,128900.0
2023-10-25 14:00:00,85.27,85.34,85.22,85.25,75160.0,83.3195,83.3879,83.2707,83.3,75160.0
2023-10-25 14:10:00,85.28,85.41,85.19,85.28,86800.0,83.3293,83.4563,83.2413,83.3293,86800.0
2023-10-25 14:20:00,85.29,85.39,85.21,85.3,58340.0,83.3391,83.4368,83.2609,83.3488,58340.0
2023-10-25 14:30:00,85.3,85.46,85.13,85.19,108390.0,83.3488,83.5052,83.1827,83.2413,108390.0
2023-10-25 14:40:00,85.21,85.22,84.98,84.99,154680.0,83.2609,83.2707,83.0361,83.0459,154680.0
2023-10-25 14:50:00,85.01,85.08,84.92,84.95,234020.0,83.0655,83.1339,82.9775,83.0068,234020.0
2023-10-25 15:00:00,84.92,85.07,84.64,84.75,221040.0,82.9775,83.1241,82.7039,82.8114,221040.0
2023-10-25 15:10:00,84.83,84.92,84.61,84.81,272040.0,82.8896,82.9775,82.6746,82.87,272040.0
2023-10-25 15:20:00,84.82,85.18,84.82,85.09,309190.0,82.8798,83.2316,82.8798,83.1436,309190.0
2023-10-25 15:30:00,85.19,85.31,85.11,85.14,306260.0,83.2413,83.3586,83.1632,83.1925,306260.0
2023-10-25 15:40:00,85.09,85.22,84.98,85.15,313070.0,83.1436,83.2707,83.0361,83.2023,313070.0
2023-10-25 15:50:00,85.17,85.2,84.86,84.95,1171120.0,83.2218,83.2511,82.9189,83.0068,1171120.0
2023-10-26 09:30:00,84.79,85.44,83.98,84.08,762070.0,82.8505,83.4856,82.059,82.1567,762070.0
2023-10-26 09:40:00,84.06,84.49,83.6,83.62,506650.0,82.1372,82.5574,81.6877,81.7073,506650.0
2023-10-26 09:50:00,83.61,83.98,83.21,83.53,316600.0,81.6975,82.059,81.3066,81.6193,316600.0
2023-10-26 10:00:00,83.52,83.95,83.38,83.64,493360.0,81.6095,82.0297,81.4727,81.7268,493360.0
2023-10-26 10:10:00,83.64,83.71,83.24,83.35,290070.0,81.7268,81.7952,81.3359,81.4434,290070.0
2023-10-26 10:20:00,83.36,83.67,83.13,83.6,373570.0,81.4532,81.7561,81.2285,81.6877,373570.0
2023-10-26 10:30:00,83.64,83.65,83.0,83.04,212480.0,81.7268,81.7366,81.1014,81.1405,212480.0
2023-10-26 10:40:00,83.05,83.74,83.04,83.65,197890.0,81.1503,81.8245,81.1405,81.7366,197890.0
2023-10-26 10:50:00,83.65,83.81,83.46,83.48,214000.0,81.7366,81.8929,81.5509,81.5705,214000.0
2023-10-26 11:00:00,83.42,83.53,83.1,83.28,131220.0,81.5118,81.6193,81.1991,81.375,131220.0
2023-10-26 11:10:00,83.28,83.45,82.86,82.94,185990.0,81.375,81.5411,80.9646,81.0428,185990.0
2023-10-26 11:20:00,82.88,82.89,82.6,82.6,252890.0,80.9842,80.9939,80.7106,80.7106,252890.0
2023-10-26 11:30:00,82.63,82.85,82.48,82.48,206330.0,80.7399,80.9549,80.5933,80.5933,206330.0
2023-10-26 11:40:00,82.5,82.51,82.12,82.35,357980.0,80.6129,80.6226,80.2416,80.4663,357980.0
2023-10-26 11:50:00,82.35,82.72,82.33,82.63,224710.0,80.4663,80.8278,80.4468,80.7399,224710.0
2023-10-26 12:00:00,82.64,82.85,82.57,82.61,321780.0,80.7497,80.9549,80.6813,80.7204,321780.0
2023-10-26 12:10:00,82.6,82.6,81.97,81.99,498220.0,80.7106,80.7106,80.095,80.1145,498220.0
2023-10-26 12:20:00,81.99,82.42,81.97,82.36,361090.0,80.1145,80.5347,80.095,80.4761,361090.0
2023-10-26 12:30:00,82.35,82.4,81.88,81.91,591400.0,80.4663,80.5152,80.0071,80.0364,591400.0
2023-10-26 12:40:00,81.89,82.2,81.83,81.9,564310.0,80.0168,80.3197,79.9582,80.0266,564310.0
2023-10-26 12:50:00,81.83,82.18,81.83,82.0,139750.0,79.9582,80.3002,79.9582,80.1243,139750.0
2023-10-26 13:00:00,82.0,82.58,81.96,82.51,416770.0,80.1243,80.691,80.0852,80.6226,416770.0
2023-10-26 13:10:00,82.47,82.67,82.47,82.55,192740.0,80.5836,80.779,80.5836,80.6617,192740.0
2023-10-26 13:20:00,82.55,82.55,82.2,82.37,231260.0,80.6617,80.6617,80.3197,80.4858,231260.0
2023-10-26 13:30:00,82.37,82.61,82.3,82.57,89530.0,80.4858,80.7204,80.4174,80.6813,89530.0
2023-10-26 13:40:00,82.55,83.0,82.49,82.95,197330.0,80.6617,81.1014,80.6031,81.0526,197330.0
2023-10-26 13:50:00,82.94,82.99,82.72,82.83,104180.0,81.0428,81.0917,80.8278,80.9353,104180.0
2023-10-26 14:00:00,82.85,82.98,82.72,82.96,191860.0,80.9549,81.0819,80.8278,81.0623,191860.0
2023-10-26 14:10:00,82.89,83.08,82.89,83.01,64890.0,80.9939,81.1796,80.9939,81.1112,64890.0
2023-10-26 14:20:00,82.96,83.17,82.89,83.15,109050.0,81.0623,81.2675,80.9939,81.248,109050.0
2023-10-26 14:30:00,83.15,83.49,83.11,83.27,180210.0,81.248,81.5802,81.2089,81.3653,180210.0
2023-10-26 14:40:00,83.24,83.48,83.24,83.4,78410.0,81.3359,81.5705,81.3359,81.4923,78410.0
2023-10-26 14:50:00,83.41,83.67,83.36,83.67,87170.0,81.5021,81.7561,81.4532,81.7561,87170.0
2023-10-26 15:00:00,83.71,83.81,83.48,83.51,207470.0,81.7952,81.8929,81.5705,81.5998,207470.0
2023-10-26 15:10:00,83.51,83.53,83.23,83.32,220800.0,81.5998,81.6193,81.3262,81.4141,220800.0
2023-10-26 15:20:00,83.34,83.55,83.24,83.41,315750.0,81.4337,81.6389,81.3359,81.5021,315750.0
2023-10-26 15:30:00,83.4,83.46,82.92,82.97,371860.0,81.4923,81.5509,81.0233,81.0721,371860.0
2023-10-26 15:40:00,82.98,82.98,82.59,82.68,423770.0,81.0819,81.0819,80.7008,80.7888,423770.0
2023-10-26 15:50:00,82.75,82.95,82.55,82.63,1481340.0,80.8572,81.0526,80.6617,80.7399,1481340.0
2023-10-27 09:30:00,83.0,83.5,83.0,83.03,321090.0,81.1014,81.59,81.1014,81.1307,321090.0
2023-10-27 09:40:00,83.07,83.62,83.02,83.09,220420.0,81.1698,81.7073,81.121,81.1894,220420.0
2023-10-27 09:50:00,83.08,83.59,82.94,83.48,178550.0,81.1796,81.6779,81.0428,81.5705,178550.0
2023-10-27 10:00:00,83.37,83.67,83.05,83.18,183230.0,81.463,81.7561,81.1503,81.2773,183230.0
2023-10-27 10:10:00,83.2,83.6,83.16,83.2,116670.0,81.2969,81.6877,81.2578,81.2969,116670.0
2023-10-27 10:20:00,83.21,83.54,83.19,83.33,167900.0,81.3066,81.6291,81.2871,81.4239,167900.0
2023-10-27 10:30:00,83.27,83.44,83.07,83.09,194710.0,81.3653,81.5314,81.1698,81.1894,194710.0
2023-10-27 10:40:00,83.07,83.12,82.85,83.07,265910.0,81.1698,81.2187,80.9549,81.1698,265910.0
2023-10-27 10:50:00,83.07,83.3,83.06,83.22,317330.0,81.1698,81.3946,81.1601,81.3164,317330.0
2023-10-27 11:00:00,83.2,83.38,83.13,83.36,100240.0,81.2969,81.4727,81.2285,81.4532,100240.0
2023-10-27 11:10:00,83.35,83.82,83.31,83.71,163480.0,81.4434,81.9027,81.4043,81.7952,163480.0
2023-10-27 11:20:00,83.71,83.96,83.61,83.81,77090.0,81.7952,82.0395,81.6975,81.8929,77090.0
2023-10-27 11:30:00,83.71,83.78,83.57,83.76,66880.0,81.7952,81.8636,81.6584,81.844,66880.0
2023-10-27 11:40:00,83.68,83.76,83.55,83.67,59210.0,81.7659,81.844,81.6389,81.7561,59210.0
2023-10-27 11:50:00,83.8,83.91,83.7,83.8,54860.0,81.8831,81.9906,81.7854,81.8831,54860.0
2023-10-27 12:00:00,83.85,83.96,83.73,83.96,63310.0,81.932,82.0395,81.8147,82.0395,63310.0
2023-10-27 12:10:00,83.95,84.01,83.66,84.0,121340.0,82.0297,82.0883,81.7463,82.0786,121340.0
2023-10-27 12:20:00,84.0,84.0,83.66,83.83,82830.0,82.0786,82.0786,81.7463,81.9124,82830.0
2023-10-27 12:30:00,83.84,84.02,83.8,83.95,66590.0,81.9222,82.0981,81.8831,82.0297,66590.0
2023-10-27 12:40:00,83.99,84.0,83.85,83.94,97750.0,82.0688,82.0786,81.932,82.0199,97750.0
2023-10-27 12:50:00,83.97,83.98,83.74,83.91,172900.0,82.0492,82.059,81.8245,81.9906,172900.0
2023-10-27 13:00:00,83.92,84.02,83.61,83.68,116410.0,82.0004,82.0981,81.6975,81.7659,116410.0
2023-10-27 13:10:00,83.67,83.79,83.45,83.51,151860.0,81.7561,81.8734,81.5411,81.5998,151860.0
2023-10-27 13:20:00,83.51,83.74,83.44,83.52,89260.0,81.5998,81.8245,81.5314,81.6095,89260.0
2023-10-27 13:30:00,83.53,83.65,83.37,83.56,70020.0,81.6193,81.7366,81.463,81.6486,70020.0
2023-10-27 13:40:00,83.45,83.63,83.39,83.47,58890.0,81.5411,81.717,81.4825,81.5607,58890.0
2023-10-27 13:50:00,83.51,83.67,83.41,83.56,59320.0,81.5998,81.7561,81.5021,81.6486,59320.0
2023-10-27 14:00:00,83.54,83.58,83.33,83.48,110790.0,81.6291,81.6682,81.4239,81.5705,110790.0
2023-10-27 14:10:00,83.48,83.72,83.47,83.57,149560.0,81.5705,81.805,81.5607,81.6584,149560.0
2023-10-27 14:20:00,83.56,83.56,83.36,83.47,77820.0,81.6486,81.6486,81.4532,81.5607,77820.0
2023-10-27 14:30:00,83.51,83.92,83.42,83.79,142860.0,81.5998,82.0004,81.5118,81.8734,142860.0
2023-10-27 14:40:00,83.84,83.98,83.76,83.82,184560.0,81.9222,82.059,81.844,81.9027,184560.0
2023-10-27 14:50:00,83.84,83.88,83.65,83.66,97210.0,81.9222,81.9613,81.7366,81.7463,97210.0
2023-10-27 15:00:00,83.67,83.73,83.58,83.68,96820.0,81.7561,81.8147,81.6682,81.7659,96820.0
2023-10-27 15:10:00,83.65,83.77,83.57,83.6,139630.0,81.7366,81.8538,81.6584,81.6877,139630.0
2023-10-27 15:20:00,83.6,83.72,83.48,83.66,98730.0,81.6877,81.805,81.5705,81.7463,98730.0
2023-10-27 15:30:00,83.68,83.75,83.3,83.31,163580.0,81.7659,81.8343,81.3946,81.4043,163580.0
2023-10-27 15:40:00,83.29,83.45,83.27,83.45,237260.0,81.3848,81.5411,81.3653,81.5411,237260.0
2023-10-27 15:50:00,83.42,83.89,83.39,83.85,1178710.0,81.5118,81.9711,81.4825,81.932,1178710.0
2023-10-30 09:30:00,83.98,84.5,83.42,84.16,574210.0,82.059,82.5671,81.5118,82.2349,574210.0
2023-10-30 09:40:00,84.11,84.94,83.96,84.68,411760.0,82.186,82.9971,82.0395,82.743,411760.0
2023-10-30 09:50:00,84.61,84.69,84.19,84.36,488130.0,82.6746,82.7528,82.2642,82.4303,488130.0
2023-10-30 10:00:00,84.46,84.47,84.16,84.4,153230.0,82.528,82.5378,82.2349,82.4694,153230.0
2023-10-30 10:10:00,84.46,84.56,83.82,83.82,131040.0,82.528,82.6257,81.9027,81.9027,131040.0
2023-10-30 10:20:00,83.79,83.84,83.41,83.6,267790.0,81.8734,81.9222,81.5021,81.6877,267790.0
2023-10-30 10:30:00,83.65,83.76,83.46,83.65,163500.0,81.7366,81.844,81.5509,81.7366,163500.0
2023-10-30 10:40:00,83.69,83.76,83.28,83.29,207860.0,81.7756,81.844,81.375,81.3848,207860.0
2023-10-30 10:50:00,83.31,83.5,83.19,83.32,239870.0,81.4043,81.59,81.2871,81.4141,239870.0
2023-10-30 11:00:00,83.37,83.8,83.37,83.56,181490.0,81.463,81.8831,81.463,81.6486,181490.0
2023-10-30 11:10:00,83.57,83.63,83.3,83.45,135870.0,81.6584,81.717,81.3946,81.5411,135870.0
2023-10-30 11:20:00,83.45,83.48,82.72,82.9,227400.0,81.5411,81.5705,80.8278,81.0037,227400.0
2023-10-30 11:30:00,82.96,83.27,82.87,83.05,144180.0,81.0623,81.3653,80.9744,81.1503,144180.0
2023-10-30 11:40:00,83.07,83.39,83.0,83.27,154370.0,81.1698,81.4825,81.1014,81.3653,154370.0
2023-10-30 11:50:00,83.27,83.63,83.27,83.6,141070.0,81.3653,81.717,81.3653,81.6877,141070.0
2023-10-30 12:00:00,83.62,83.63,83.39,83.47,100430.0,81.7073,81.717,81.4825,81.5607,100430.0
2023-10-30 12:10:00,83.47,83.69,83.41,83.41,126130.0,81.5607,81.7756,81.5021,81.5021,126130.0
2023-10-30 12:20:00,83.29,83.31,83.04,83.05,71670.0,81.3848,81.4043,81.1405,81.1503,71670.0
2023-10-30 12:30:00,83.08,83.21,83.01,83.03,53150.0,81.1796,81.3066,81.1112,81.1307,53150.0
2023-10-30 12:40:00,83.12,83.15,82.82,83.01,84560.0,81.2187,81.248,80.9256,81.1112,84560.0
2023-10-30 12:50:00,83.05,83.13,82.88,82.91,62690.0,81.1503,81.2285,80.9842,81.0135,62690.0
2023-10-30 13:00:00,82.96,83.16,82.88,83.01,58330.0,81.0623,81.2578,80.9842,81.1112,58330.0
2023-10-30 13:10:00,83.01,83.11,82.85,83.04,66760.0,81.1112,81.2089,80.9549,81.1405,66760.0
2023-10-30 13:20:00,83.01,83.49,82.97,83.49,148200.0,81.1112,81.5802,81.0721,81.5802,148200.0
2023-10-30 13:30:00,83.54,83.68,83.48,83.5,51700.0,81.6291,81.7659,81.5705,81.59,51700.0
2023-10-30 13:40:00,83.52,83.82,83.51,83.82,69030.0,81.6095,81.9027,81.5998,81.9027,69030.0
2023-10-30 13:50:00,83.85,84.03,83.82,83.87,210460.0,81.932,82.1079,81.9027,81.9515,210460.0
2023-10-30 14:00:00,83.87,83.98,83.69,83.74,73350.0,81.9515,82.059,81.7756,81.8245,73350.0
2023-10-30 14:10:00,83.74,83.83,83.55,83.59,147510.0,81.8245,81.9124,81.6389,81.6779,147510.0
2023-10-30 14:20:00,83.57,83.68,83.54,83.54,99930.0,81.6584,81.7659,81.6291,81.6291,99930.0
2023-10-30 14:30:00,83.57,83.86,83.49,83.73,158370.0,81.6584,81.9418,81.5802,81.8147,158370.0
2023-10-30 14:40:00,83.72,84.05,83.68,84.05,115430.0,81.805,82.1274,81.7659,82.1274,115430.0
2023-10-30 14:50:00,84.08,84.08,83.84,83.93,86370.0,82.1567,82.1567,81.9222,82.0102,86370.0
2023-10-30 15:00:00,84.02,84.16,83.87,84.13,82320.0,82.0981,82.2349,81.9515,82.2056,82320.0
2023-10-30 15:10:00,84.05,84.23,83.97,84.15,155480.0,82.1274,82.3033,82.0492,82.2251,155480.0
2023-10-30 15:20:00,84.17,84.4,84.15,84.28,326240.0,82.2447,82.4694,82.2251,82.3522,326240.0
2023-10-30 15:30:00,84.32,84.39,84.24,84.38,244420.0,82.3912,82.4596,82.3131,82.4499,244420.0
2023-10-30 15:40:00,84.4,84.4,84.18,84.22,331130.0,82.4694,82.4694,82.2544,82.2935,331130.0
2023-10-30 15:50:00,84.25,84.27,84.05,84.08,1024200.0,82.3228,82.3424,82.1274,82.1567,1024200.0
2023-10-31 09:30:00,84.39,84.44,83.33,83.63,363780.0,82.4596,82.5085,81.4239,81.717,363780.0
2023-10-31 09:40:00,83.62,83.72,83.32,83.63,140210.0,81.7073,81.805,81.4141,81.717,140210.0
2023-10-31 09:50:00,83.52,83.78,83.37,83.61,106920.0,81.6095,81.8636,81.463,81.6975,106920.0
2023-10-31 10:00:00,83.58,83.58,83.26,83.44,147070.0,81.6682,81.6682,81.3555,81.5314,147070.0
2023-10-31 10:10:00,83.5,84.02,83.5,83.85,238700.0,81.59,82.0981,81.59,81.932,238700.0
2023-10-31 10:20:00,83.89,84.06,83.81,84.03,125030.0,81.9711,82.1372,81.8929,82.1079,125030.0
2023-10-31 10:30:00,84.04,84.13,83.62,83.66,94120.0,82.1176,82.2056,81.7073,81.7463,94120.0
2023-10-31 10:40:00,83.69,84.25,83.55,84.2,111540.0,81.7756,82.3228,81.6389,82.274,111540.0
2023-10-31 10:50:00,84.21,84.48,84.2,84.42,134280.0,82.2838,82.5476,82.274,82.489,134280.0
2023-10-31 11:00:00,84.49,84.55,84.23,84.36,69030.0,82.5574,82.616,82.3033,82.4303,69030.0
2023-10-31 11:10:00,84.35,84.35,84.1,84.24,74310.0,82.4206,82.4206,82.1763,82.3131,74310.0
2023-10-31 11:20:00,84.23,84.24,84.0,84.08,82740.0,82.3033,82.3131,82.0786,82.1567,82740.0
2023-10-31 11:30:00,84.07,84.4,84.03,84.28,75970.0,82.147,82.4694,82.1079,82.3522,75970.0
2023-10-31 11:40:00,84.24,84.24,83.89,83.89,66840.0,82.3131,82.3131,81.9711,81.9711,66840.0
2023-10-31 11:50:00,83.92,84.23,83.92,84.23,55470.0,82.0004,82.3033,82.0004,82.3033,55470.0
2023-10-31 12:00:00,84.22,84.22,84.0,84.19,80150.0,82.2935,82.2935,82.0786,82.2642,80150.0
2023-10-31 12:10:00,84.15,84.17,83.67,83.68,106230.0,82.2251,82.2447,81.7561,81.7659,106230.0
2023-10-31 12:20:00,83.66,83.87,83.61,83.84,128410.0,81.7463,81.9515,81.6975,81.9222,128410.0
2023-10-31 12:30:00,83.84,84.13,83.69,84.11,102390.0,81.9222,82.2056,81.7756,82.186,102390.0
2023-10-31 12:40:00,84.08,84.17,84.04,84.17,254280.0,82.1567,82.2447,82.1176,82.2447,254280.0
2023-10-31 12:50:00,84.16,84.21,84.04,84.09,101910.0,82.2349,82.2838,82.1176,82.1665,101910.0
2023-10-31 13:00:00,84.07,84.1,83.86,83.91,137930.0,82.147,82.1763,81.9418,81.9906,137930.0
2023-10-31 13:10:00,83.85,84.0,83.73,83.92,102090.0,81.932,82.0786,81.8147,82.0004,102090.0
2023-10-31 13:20:00,83.92,83.97,83.77,83.83,114160.0,82.0004,82.0492,81.8538,81.9124,114160.0
2023-10-31 13:30:00,83.85,84.09,83.83,84.06,109320.0,81.932,82.1665,81.9124,82.1372,109320.0
2023-10-31 13:40:00,84.02,84.27,83.99,84.11,120360.0,82.0981,82.3424,82.0688,82.186,120360.0
2023-10-31 13:50:00,84.11,84.33,84.11,84.29,88540.0,82.186,82.401,82.186,82.3619,88540.0
2023-10-31 14:00:00,84.3,84.36,84.27,84.3,101770.0,82.3717,82.4303,82.3424,82.3717,101770.0
2023-10-31 14:10:00,84.28,84.3,84.16,84.16,79680.0,82.3522,82.3717,82.2349,82.2349,79680.0
2023-10-31 14:20:00,84.14,84.22,84.05,84.06,92140.0,82.2154,82.2935,82.1274,82.1372,92140.0
2023-10-31 14:30:00,84.08,84.19,84.08,84.13,56180.0,82.1567,82.2642,82.1567,82.2056,56180.0
2023-10-31 14:40:00,84.13,84.29,84.11,84.25,124870.0,82.2056,82.3619,82.186,82.3228,124870.0
2023-10-31 14:50:00,84.25,84.3,84.19,84.29,68310.0,82.3228,82.3717,82.2642,82.3619,68310.0
2023-10-31 15:00:00,84.29,84.41,84.27,84.27,95460.0,82.3619,82.4792,82.3424,82.3424,95460.0
2023-10-31 15:10:00,84.33,84.35,84.21,84.33,106850.0,82.401,82.4206,82.2838,82.401,106850.0
2023-10-31 15:20:00,84.34,84.34,84.12,84.17,125320.0,82.4108,82.4108,82.1958,82.2447,125320.0
2023-10-31 15:30:00,84.22,84.32,84.13,84.14,168760.0,82.2935,82.3912,82.2056,82.2154,168760.0
2023-10-31 15:40:00,84.17,84.19,84.06,84.09,189310.0,82.2447,82.2642,82.1372,82.1665,189310.0
2023-10-31 15:50:00,84.12,84.25,84.05,84.14,884880.0,82.1958,82.3228,82.1274,82.2154,884880.0
2023-11-01 09:30:00,84.2,84.4,83.56,84.33,406720.0,82.274,82.4694,81.6486,82.401,406720.0
2023-11-01 09:40:00,84.28,84.55,84.2,84.45,95240.0,82.3522,82.616,82.274,82.5183,95240.0
2023-11-01 09:50:00,84.48,84.73,84.25,84.35,188820.0,82.5476,82.7919,82.3228,82.4206,188820.0
2023-11-01 10:00:00,84.32,84.58,83.99,84.11,335820.0,82.3912,82.6453,82.0688,82.186,335820.0
2023-11-01 10:10:00,84.11,84.25,83.94,84.08,195240.0,82.186,82.3228,82.0199,82.1567,195240.0
2023-11-01 10:20:00,84.14,84.86,84.07,84.76,283990.0,82.2154,82.9189,82.147,82.8212,283990.0
2023-11-01 10:30:00,84.85,84.9,84.58,84.79,363810.0,82.9091,82.958,82.6453,82.8505,363810.0
2023-11-01 10:40:00,84.86,84.88,84.31,84.36,184130.0,82.9189,82.9384,82.3815,82.4303,184130.0
2023-11-01 10:50:00,84.34,84.58,84.26,84.43,131040.0,82.4108,82.6453,82.3326,82.4987,131040.0
2023-11-01 11:00:00,84.45,84.58,84.39,84.58,71410.0,82.5183,82.6453,82.4596,82.6453,71410.0
2023-11-01 11:10:00,84.57,84.57,84.21,84.24,111640.0,82.6355,82.6355,82.2838,82.3131,111640.0
2023-11-01 11:20:00,84.2,84.24,84.08,84.23,95070.0,82.274,82.3131,82.1567,82.3033,95070.0
2023-11-01 11:30:00,84.2,84.28,84.12,84.21,29680.0,82.274,82.3522,82.1958,82.2838,29680.0
2023-11-01 11:40:00,84.2,84.36,84.11,84.3,67310.0,82.274,82.4303,82.186,82.3717,67310.0
2023-11-01 11:50:00,84.3,84.45,84.24,84.42,101830.0,82.3717,82.5183,82.3131,82.489,101830.0
2023-11-01 12:00:00,84.43,84.5,84.34,84.4,118510.0,82.4987,82.5671,82.4108,82.4694,118510.0
2023-11-01 12:10:00,84.4,84.42,84.13,84.2,158910.0,82.4694,82.489,82.2056,82.274,158910.0
2023-11-01 12:20:00,84.19,84.35,84.19,84.3,35590.0,82.2642,82.4206,82.2642,82.3717,35590.0
2023-11-01 12:30:00,84.37,84.38,84.18,84.22,46830.0,82.4401,82.4499,82.2544,82.2935,46830.0
2023-11-01 12:40:00,84.2,84.2,84.02,84.11,67340.0,82.274,82.274,82.0981,82.186,67340.0
2023-11-01 12:50:00,84.13,84.3,84.13,84.23,153760.0,82.2056,82.3717,82.2056,82.3033,153760.0
2023-11-01 13:00:00,84.22,84.24,84.05,84.18,81500.0,82.2935,82.3131,82.1274,82.2544,81500.0
2023-11-01 13:10:00,84.27,84.42,84.27,84.29,72600.0,82.3424,82.489,82.3424,82.3619,72600.0
2023-11-01 13:20:00,84.29,84.33,84.2,84.25,55610.0,82.3619,82.401,82.274,82.3228,55610.0
2023-11-01 13:30:00,84.2,84.31,84.13,84.25,82960.0,82.274,82.3815,82.2056,82.3228,82960.0
2023-11-01 13:40:00,84.27,84.45,84.23,84.28,68810.0,82.3424,82.5183,82.3033,82.3522,68810.0
2023-11-01 13:50:00,84.27,84.42,84.27,84.35,90710.0,82.3424,82.489,82.3424,82.4206,90710.0
2023-11-01 14:00:00,84.38,84.55,84.12,84.12,125350.0,82.4499,82.616,82.1958,82.1958,125350.0
2023-11-01 14:10:00,84.17,84.22,83.92,84.12,190190.0,82.2447,82.2935,82.0004,82.1958,190190.0
2023-11-01 14:20:00,84.15,84.22,84.06,84.18,120080.0,82.2251,82.2935,82.1372,82.2544,120080.0
2023-11-01 14:30:00,84.19,84.56,84.06,84.16,269220.0,82.2642,82.6257,82.1372,82.2349,269220.0
2023-11-01 14:40:00,84.13,84.13,83.66,83.97,125180.0,82.2056,82.2056,81.7463,82.0492,125180.0
2023-11-01 14:50:00,84.04,84.61,84.04,84.4,118200.0,82.1176,82.6746,82.1176,82.4694,118200.0
2023-11-01 15:00:00,84.52,84.92,84.52,84.82,203600.0,82.5867,82.9775,82.5867,82.8798,203600.0
2023-11-01 15:10:00,84.94,85.1,84.85,84.89,188500.0,82.9971,83.1534,82.9091,82.9482,188500.0
2023-11-01 15:20:00,84.86,85.16,84.85,85.08,289760.0,82.9189,83.212,82.9091,83.1339,289760.0
2023-11-01 15:30:00,85.09,85.23,85.04,85.11,352250.0,83.1436,83.2804,83.0948,83.1632,352250.0
2023-11-01 15:40:00,85.08,85.24,85.02,85.2,291730.0,83.1339,83.2902,83.0752,83.2511,291730.0
2023-11-01 15:50:00,85.23,85.38,85.11,85.29,846850.0,83.2804,83.427,83.1632,83.3391,846850.0
2023-11-02 09:30:00,86.2,86.6,86.1,86.49,638820.0,84.2282,84.6191,84.1305,84.5116,638820.0
2023-11-02 09:40:00,86.63,87.04,86.45,86.54,275690.0,84.6484,85.049,84.4725,84.5605,275690.0
2023-11-02 09:50:00,86.55,86.61,86.36,86.53,196450.0,84.5702,84.6289,84.3846,84.5507,196450.0
2023-11-02 10:00:00,86.49,86.7,86.1,86.23,173280.0,84.5116,84.7168,84.1305,84.2575,173280.0
2023-11-02 10:10:00,86.2,86.51,86.0,86.49,132390.0,84.2282,84.5311,84.0328,84.5116,132390.0
2023-11-02 10:20:00,86.55,86.89,86.52,86.81,118080.0,84.5702,84.9025,84.5409,84.8243,118080.0
2023-11-02 10:30:00,86.77,86.9,86.71,86.87,98230.0,84.7852,84.9122,84.7266,84.8829,98230.0
2023-11-02 10:40:00,86.9,86.98,86.85,86.92,75520.0,84.9122,84.9904,84.8634,84.9318,75520.0
2023-11-02 10:50:00,86.96,87.14,86.88,86.93,194900.0,84.9709,85.1467,84.8927,84.9415,194900.0
2023-11-02 11:00:00,86.95,87.16,86.88,87.06,170070.0,84.9611,85.1663,84.8927,85.0686,170070.0
2023-11-02 11:10:00,87.08,87.18,86.96,87.11,108090.0,85.0881,85.1858,84.9709,85.1174,108090.0
2023-11-02 11:20:00,87.1,87.18,86.84,86.88,104690.0,85.1076,85.1858,84.8536,84.8927,104690.0
2023-11-02 11:30:00,86.85,87.09,86.75,87.02,69260.0,84.8634,85.0979,84.7657,85.0295,69260.0
2023-11-02 11:40:00,87.08,87.08,86.86,86.91,116720.0,85.0881,85.0881,84.8731,84.922,116720.0
2023-11-02 11:50:00,86.95,87.1,86.87,86.91,113730.0,84.9611,85.1076,84.8829,84.922,113730.0
2023-11-02 12:00:00,86.88,87.01,86.81,86.96,138260.0,84.8927,85.0197,84.8243,84.9709,138260.0
2023-11-02 12:10:00,86.89,87.07,86.88,87.01,89060.0,84.9025,85.0783,84.8927,85.0197,89060.0
2023-11-02 12:20:00,87.0,87.11,86.95,87.06,80340.0,85.0099,85.1174,84.9611,85.0686,80340.0
2023-11-02 12:30:00,87.1,87.19,87.01,87.13,86270.0,85.1076,85.1956,85.0197,85.137,86270.0
2023-11-02 12:40:00,87.15,87.16,87.02,87.06,93590.0,85.1565,85.1663,85.0295,85.0686,93590.0
2023-11-02 12:50:00,87.11,87.28,87.11,87.22,117020.0,85.1174,85.2835,85.1174,85.2249,117020.0
2023-11-02 13:00:00,87.22,87.35,87.14,87.32,117990.0,85.2249,85.3519,85.1467,85.3226,117990.0
2023-11-02 13:10:00,87.36,87.55,87.35,87.47,140920.0,85.3617,85.5474,85.3519,85.4692,140920.0
2023-11-02 13:20:00,87.49,87.5,87.37,87.5,94620.0,85.4887,85.4985,85.3715,85.4985,94620.0
2023-11-02 13:30:00,87.52,87.68,87.49,87.67,235790.0,85.518,85.6744,85.4887,85.6646,235790.0
2023-11-02 13:40:00,87.67,87.69,87.58,87.68,90150.0,85.6646,85.6842,85.5767,85.6744,90150.0
2023-11-02 13:50:00,87.61,87.77,87.59,87.73,145990.0,85.606,85.7623,85.5864,85.7232,145990.0
2023-11-02 14:00:00,87.75,87.92,87.69,87.73,145510.0,85.7428,85.9089,85.6842,85.7232,145510.0
2023-11-02 14:10:00,87.75,87.82,87.68,87.75,142790.0,85.7428,85.8112,85.6744,85.7428,142790.0
2023-11-02 14:20:00,87.77,87.88,87.75,87.82,84200.0,85.7623,85.8698,85.7428,85.8112,84200.0
2023-11-02 14:30:00,87.83,87.9,87.78,87.82,92140.0,85.821,85.8893,85.7721,85.8112,92140.0
2023-11-02 14:40:00,87.83,87.96,87.82,87.9,91020.0,85.821,85.948,85.8112,85.8893,91020.0
2023-11-02 14:50:00,87.9,87.97,87.82,87.91,65550.0,85.8893,85.9577,85.8112,85.8991,65550.0
2023-11-02 15:00:00,87.92,88.05,87.81,88.01,140050.0,85.9089,86.0359,85.8014,85.9968,140050.0
2023-11-02 15:10:00,88.02,88.05,87.72,87.75,231560.0,86.0066,86.0359,85.7135,85.7428,231560.0
2023-11-02 15:20:00,87.74,87.74,87.36,87.43,261300.0,85.733,85.733,85.3617,85.4301,261300.0
2023-11-02 15:30:00,87.42,87.61,87.34,87.48,212000.0,85.4203,85.606,85.3422,85.479,212000.0
2023-11-02 15:40:00,87.48,87.5,87.17,87.27,343480.0,85.479,85.4985,85.176,85.2738,343480.0
2023-11-02 15:50:00,87.24,87.38,86.99,87.13,1299040.0,85.2444,85.3812,85.0002,85.137,1299040.0
2023-11-03 09:30:00,87.62,87.75,87.17,87.43,304100.0,85.6158,85.7428,85.176,85.4301,304100.0
2023-11-03 09:40:00,87.35,87.93,87.35,87.67,212350.0,85.3519,85.9187,85.3519,85.6646,212350.0
2023-11-03 09:50:00,87.61,87.95,87.55,87.78,198870.0,85.606,85.9382,85.5474,85.7721,198870.0
2023-11-03 10:00:00,87.82,88.08,87.6,87.7,331090.0,85.8112,86.0652,85.5962,85.6939,331090.0
2023-11-03 10:10:00,87.64,87.76,87.51,87.54,144050.0,85.6353,85.7526,85.5083,85.5376,144050.0
2023-11-03 10:20:00,87.61,87.64,87.11,87.35,164510.0,85.606,85.6353,85.1174,85.3519,164510.0
2023-11-03 10:30:00,87.43,87.53,87.2,87.34,326620.0,85.4301,85.5278,85.2054,85.3422,326620.0
2023-11-03 10:40:00,87.33,87.73,87.23,87.61,184010.0,85.3324,85.7232,85.2347,85.606,184010.0
2023-11-03 10:50:00,87.62,87.7,87.27,87.55,189490.0,85.6158,85.6939,85.2738,85.5474,189490.0
2023-11-03 11:00:00,87.65,87.84,87.57,87.62,150720.0,85.6451,85.8307,85.5669,85.6158,150720.0
2023-11-03 11:10:00,87.61,87.73,87.44,87.62,93970.0,85.606,85.7232,85.4399,85.6158,93970.0
2023-11-03 11:20:00,87.65,87.68,87.5,87.54,70210.0,85.6451,85.6744,85.4985,85.5376,70210.0
2023-11-03 11:30:00,87.59,87.88,87.55,87.81,109740.0,85.5864,85.8698,85.5474,85.8014,109740.0
2023-11-03 11:40:00,87.86,87.96,87.78,87.88,272620.0,85.8503,85.948,85.7721,85.8698,272620.0
2023-11-03 11:50:00,87.9,88.04,87.88,87.92,255590.0,85.8893,86.0261,85.8698,85.9089,255590.0
2023-11-03 12:00:00,87.91,88.08,87.89,88.02,103530.0,85.8991,86.0652,85.8796,86.0066,103530.0
2023-11-03 12:10:00,88.05,88.26,88.02,88.23,200050.0,86.0359,86.2411,86.0066,86.2118,200050.0
2023-11-03 12:20:00,88.27,88.36,88.19,88.29,148210.0,86.2509,86.3388,86.1727,86.2704,148210.0
2023-11-03 12:30:00,88.31,88.48,88.21,88.35,214830.0,86.29,86.4561,86.1923,86.3291,214830.0
2023-11-03 12:40:00,88.36,88.41,88.23,88.27,89280.0,86.3388,86.3877,86.2118,86.2509,89280.0
2023-11-03 12:50:00,88.25,88.42,88.25,88.36,98310.0,86.2313,86.3975,86.2313,86.3388,98310.0
2023-11-03 13:00:00,88.34,88.4,88.24,88.29,98360.0,86.3193,86.3779,86.2216,86.2704,98360.0
2023-11-03 13:10:00,88.32,88.33,88.14,88.17,92020.0,86.2997,86.3095,86.1239,86.1532,92020.0
2023-11-03 13:20:00,88.17,88.18,87.99,88.0,76000.0,86.1532,86.1629,85.9773,85.9871,76000.0
2023-11-03 13:30:00,88.02,88.15,87.99,88.02,191300.0,86.0066,86.1336,85.9773,86.0066,191300.0
2023-11-03 13:40:00,88.02,88.12,87.83,88.07,115740.0,86.0066,86.1043,85.821,86.0555,115740.0
2023-11-03 13:50:00,88.06,88.26,87.99,88.15,44580.0,86.0457,86.2411,85.9773,86.1336,44580.0
2023-11-03 14:00:00,88.14,88.14,87.99,88.12,75320.0,86.1239,86.1239,85.9773,86.1043,75320.0
2023-11-03 14:10:00,88.14,88.22,88.06,88.09,122270.0,86.1239,86.202,86.0457,86.075,122270.0
2023-11-03 14:20:00,88.13,88.28,88.06,88.26,101930.0,86.1141,86.2607,86.0457,86.2411,101930.0
2023-11-03 14:30:00,88.29,88.3,88.2,88.23,101400.0,86.2704,86.2802,86.1825,86.2118,101400.0
2023-11-03 14:40:00,88.22,88.3,88.12,88.19,189860.0,86.202,86.2802,86.1043,86.1727,189860.0
2023-11-03 14:50:00,88.2,88.43,88.15,88.38,101030.0,86.1825,86.4072,86.1336,86.3584,101030.0
2023-11-03 15:00:00,88.39,88.75,88.37,88.57,257780.0,86.3681,86.7199,86.3486,86.544,257780.0
2023-11-03 15:10:00,88.57,88.67,88.47,88.51,122120.0,86.544,86.6417,86.4463,86.4854,122120.0
2023-11-03 15:20:00,88.47,88.66,88.31,88.39,105350.0,86.4463,86.632,86.29,86.3681,105350.0
2023-11-03 15:30:00,88.39,88.48,88.24,88.44,120600.0,86.3681,86.4561,86.2216,86.417,120600.0
2023-11-03 15:40:00,88.46,88.5,88.38,88.44,153190.0,86.4365,86.4756,86.3584,86.417,153190.0
2023-11-03 15:50:00,88.46,88.46,88.16,88.25,837160.0,86.4365,86.4365,86.1434,86.2313,837160.0
2023-11-06 09:30:00,88.23,88.59,88.0,88.36,370850.0,86.2118,86.5636,85.9871,86.3388,370850.0
2023-11-06 09:40:00,88.27,88.29,87.6,87.6,281140.0,86.2509,86.2704,85.5962,85.5962,281140.0
2023-11-06 09:50:00,87.65,88.02,87.54,87.95,258510.0,85.6451,86.0066,85.5376,85.9382,258510.0
2023-11-06 10:00:00,87.94,87.97,87.51,87.7,179910.0,85.9284,85.9577,85.5083,85.6939,179910.0
2023-11-06 10:10:00,87.69,87.82,87.41,87.58,139720.0,85.6842,85.8112,85.4106,85.5767,139720.0
2023-11-06 10:20:00,87.53,87.58,87.2,87.36,137210.0,85.5278,85.5767,85.2054,85.3617,137210.0
2023-11-06 10:30:00,87.31,87.63,87.31,87.56,83130.0,85.3128,85.6255,85.3128,85.5571,83130.0
2023-11-06 10:40:00,87.68,87.82,87.6,87.63,33750.0,85.6744,85.8112,85.5962,85.6255,33750.0
2023-11-06 10:50:00,87.63,87.82,87.63,87.77,70490.0,85.6255,85.8112,85.6255,85.7623,70490.0
2023-11-06 11:00:00,87.77,87.86,87.69,87.85,57820.0,85.7623,85.8503,85.6842,85.8405,57820.0
2023-11-06 11:10:00,87.78,87.82,87.66,87.77,80440.0,85.7721,85.8112,85.6548,85.7623,80440.0
2023-11-06 11:20:00,87.72,87.73,87.58,87.69,55850.0,85.7135,85.7232,85.5767,85.6842,55850.0
2023-11-06 11:30:00,87.64,87.7,87.49,87.57,77630.0,85.6353,85.6939,85.4887,85.5669,77630.0
2023-11-06 11:40:00,87.55,87.55,87.4,87.4,45840.0,85.5474,85.5474,85.4008,85.4008,45840.0
2023-11-06 11:50:00,87.45,87.68,87.45,87.6,70020.0,85.4496,85.6744,85.4496,85.5962,70020.0
2023-11-06 12:00:00,87.58,87.63,87.37,87.46,48800.0,85.5767,85.6255,85.3715,85.4594,48800.0
2023-11-06 12:10:00,87.49,87.51,87.34,87.35,54250.0,85.4887,85.5083,85.3422,85.3519,54250.0
2023-11-06 12:20:00,87.35,87.41,87.27,87.41,78290.0,85.3519,85.4106,85.2738,85.4106,78290.0
2023-11-06 12:30:00,87.37,87.51,87.37,87.45,86360.0,85.3715,85.5083,85.3715,85.4496,86360.0
2023-11-06 12:40:00,87.45,87.5,87.38,87.47,64210.0,85.4496,85.4985,85.3812,85.4692,64210.0
2023-11-06 12:50:00,87.45,87.71,87.4,87.71,66140.0,85.4496,85.7037,85.4008,85.7037,66140.0
2023-11-06 13:00:00,87.66,87.72,87.51,87.56,86920.0,85.6548,85.7135,85.5083,85.5571,86920.0
2023-11-06 13:10:00,87.57,87.63,87.3,87.36,69550.0,85.5669,85.6255,85.3031,85.3617,69550.0
2023-11-06 13:20:00,87.32,87.36,87.13,87.16,114490.0,85.3226,85.3617,85.137,85.1663,114490.0
2023-11-06 13:30:00,87.16,87.4,87.12,87.4,70070.0,85.1663,85.4008,85.1272,85.4008,70070.0
2023-11-06 13:40:00,87.41,87.45,87.31,87.31,153420.0,85.4106,85.4496,85.3128,85.3128,153420.0
2023-11-06 13:50:00,87.32,87.57,87.31,87.52,153520.0,85.3226,85.5669,85.3128,85.518,153520.0
2023-11-06 14:00:00,87.51,87.51,87.2,87.24,152830.0,85.5083,85.5083,85.2054,85.2444,152830.0
2023-11-06 14:10:00,87.24,87.42,87.2,87.35,44330.0,85.2444,85.4203,85.2054,85.3519,44330.0
2023-11-06 14:20:00,87.36,87.4,87.24,87.24,24720.0,85.3617,85.4008,85.2444,85.2444,24720.0
2023-11-06 14:30:00,87.26,87.35,87.26,87.32,33810.0,85.264,85.3519,85.264,85.3226,33810.0
2023-11-06 14:40:00,87.27,87.55,87.25,87.38,34610.0,85.2738,85.5474,85.2542,85.3812,34610.0
2023-11-06 14:50:00,87.41,87.6,87.39,87.57,58520.0,85.4106,85.5962,85.391,85.5669,58520.0
2023-11-06 15:00:00,87.63,87.69,87.56,87.61,42720.0,85.6255,85.6842,85.5571,85.606,42720.0
2023-11-06 15:10:00,87.65,87.7,87.54,87.61,67680.0,85.6451,85.6939,85.5376,85.606,67680.0
2023-11-06 15:20:00,87.6,87.75,87.6,87.71,76330.0,85.5962,85.7428,85.5962,85.7037,76330.0
2023-11-06 15:30:00,87.74,87.77,87.62,87.73,166660.0,85.733,85.7623,85.6158,85.7232,166660.0
2023-11-06 15:40:00,87.79,87.89,87.7,87.78,153430.0,85.7819,85.8796,85.6939,85.7721,153430.0
2023-11-06 15:50:00,87.83,88.13,87.76,88.11,536480.0,85.821,86.1141,85.7526,86.0945,536480.0
2023-11-07 09:30:00,88.05,88.38,87.61,87.81,286470.0,86.0359,86.3584,85.606,85.8014,286470.0
2023-11-07 09:40:00,87.83,88.17,87.8,88.09,118610.0,85.821,86.1532,85.7916,86.075,118610.0
2023-11-07 09:50:00,88.16,88.78,88.16,88.75,187920.0,86.1434,86.7492,86.1434,86.7199,187920.0
2023-11-07 10:00:00,88.8,88.9,88.41,88.48,168320.0,86.7688,86.8665,86.3877,86.4561,168320.0
2023-11-07 10:10:00,88.45,88.69,88.38,88.51,80050.0,86.4268,86.6613,86.3584,86.4854,80050.0
2023-11-07 10:20:00,88.58,88.85,88.49,88.77,105890.0,86.5538,86.8176,86.4659,86.7394,105890.0
2023-11-07 10:30:00,88.81,89.26,88.81,89.22,130800.0,86.7785,87.2182,86.7785,87.1792,130800.0
2023-11-07 10:40:00,89.23,89.45,89.07,89.42,109860.0,87.1889,87.4039,87.0326,87.3746,109860.0
2023-11-07 10:50:00,89.42,89.71,89.39,89.63,331970.0,87.3746,87.6579,87.3453,87.5798,331970.0
2023-11-07 11:00:00,89.63,89.63,89.33,89.36,119210.0,87.5798,87.5798,87.2866,87.316,119210.0
2023-11-07 11:10:00,89.36,89.48,89.34,89.45,92050.0,87.316,87.4332,87.2964,87.4039,92050.0
2023-11-07 11:20:00,89.41,89.63,89.38,89.56,129290.0,87.3648,87.5798,87.3355,87.5114,129290.0
2023-11-07 11:30:00,89.49,89.74,89.46,89.67,149420.0,87.443,87.6873,87.4137,87.6189,149420.0
2023-11-07 11:40:00,89.62,89.68,89.32,89.48,101490.0,87.57,87.6286,87.2769,87.4332,101490.0
2023-11-07 11:50:00,89.46,89.49,89.33,89.36,88120.0,87.4137,87.443,87.2866,87.316,88120.0
2023-11-07 12:00:00,89.36,89.44,89.16,89.34,84900.0,87.316,87.3941,87.1205,87.2964,84900.0
2023-11-07 12:10:00,89.33,89.43,89.26,89.36,85990.0,87.2866,87.3844,87.2182,87.316,85990.0
2023-11-07 12:20:00,89.29,89.46,89.24,89.29,51680.0,87.2476,87.4137,87.1987,87.2476,51680.0
2023-11-07 12:30:00,89.28,89.5,89.2,89.48,38070.0,87.2378,87.4528,87.1596,87.4332,38070.0
2023-11-07 12:40:00,89.42,89.51,89.33,89.39,99200.0,87.3746,87.4625,87.2866,87.3453,99200.0
2023-11-07 12:50:00,89.39,89.6,89.38,89.53,32500.0,87.3453,87.5505,87.3355,87.4821,32500.0
2023-11-07 13:00:00,89.56,89.72,89.51,89.69,92410.0,87.5114,87.6677,87.4625,87.6384,92410.0
2023-11-07 13:10:00,89.69,89.85,89.67,89.83,98390.0,87.6384,87.7947,87.6189,87.7752,98390.0
2023-11-07 13:20:00,89.76,89.85,89.71,89.78,70820.0,87.7068,87.7947,87.6579,87.7263,70820.0
2023-11-07 13:30:00,89.75,89.85,89.72,89.8,48250.0,87.697,87.7947,87.6677,87.7459,48250.0
2023-11-07 13:40:00,89.77,89.9,89.76,89.87,69430.0,87.7166,87.8436,87.7068,87.8143,69430.0
2023-11-07 13:50:00,89.89,89.92,89.69,89.81,333360.0,87.8338,87.8631,87.6384,87.7557,333360.0
2023-11-07 14:00:00,89.91,89.96,89.79,89.84,123490.0,87.8534,87.9022,87.7361,87.785,123490.0
2023-11-07 14:10:00,89.87,89.91,89.76,89.88,81580.0,87.8143,87.8534,87.7068,87.8241,81580.0
2023-11-07 14:20:00,89.86,89.95,89.83,89.88,61810.0,87.8045,87.8925,87.7752,87.8241,61810.0
2023-11-07 14:30:00,89.88,89.99,89.86,89.91,77750.0,87.8241,87.9315,87.8045,87.8534,77750.0
2023-11-07 14:40:00,89.9,89.9,89.75,89.75,59680.0,87.8436,87.8436,87.697,87.697,59680.0
2023-11-07 14:50:00,89.75,89.85,89.73,89.83,87380.0,87.697,87.7947,87.6775,87.7752,87380.0
2023-11-07 15:00:00,89.79,89.86,89.72,89.83,109630.0,87.7361,87.8045,87.6677,87.7752,109630.0
2023-11-07 15:10:00,89.8,89.92,89.78,89.89,119010.0,87.7459,87.8631,87.7263,87.8338,119010.0
2023-11-07 15:20:00,89.93,90.08,89.82,90.03,357520.0,87.8729,88.0195,87.7654,87.9706,357520.0
2023-11-07 15:30:00,90.05,90.17,90.02,90.16,139990.0,87.9902,88.1074,87.9609,88.0977,139990.0
2023-11-07 15:40:00,90.12,90.18,89.84,89.9,353080.0,88.0586,88.1172,87.785,87.8436,353080.0
2023-11-07 15:50:00,89.87,90.0,89.71,89.81,830720.0,87.8143,87.9413,87.6579,87.7557,830720.0
2023-11-08 09:30:00,90.0,90.55,89.9,90.49,367960.0,87.9413,88.4787,87.8436,88.4201,367960.0
2023-11-08 09:40:00,90.45,90.54,90.24,90.32,156540.0,88.381,88.469,88.1758,88.254,156540.0
2023-11-08 09:50:00,90.32,90.5,90.2,90.26,172310.0,88.254,88.4299,88.1367,88.1954,172310.0
2023-11-08 10:00:00,90.37,90.42,89.9,90.42,236280.0,88.3028,88.3517,87.8436,88.3517,236280.0
2023-11-08 10:10:00,90.42,90.49,90.21,90.22,227030.0,88.3517,88.4201,88.1465,88.1563,227030.0
2023-11-08 10:20:00,90.22,90.23,89.97,90.18,174030.0,88.1563,88.1661,87.912,88.1172,174030.0
2023-11-08 10:30:00,90.21,90.47,90.18,90.32,207260.0,88.1465,88.4006,88.1172,88.254,207260.0
2023-11-08 10:40:00,90.28,90.35,90.11,90.3,136550.0,88.2149,88.2833,88.0488,88.2345,136550.0
2023-11-08 10:50:00,90.31,90.37,90.12,90.16,80210.0,88.2442,88.3028,88.0586,88.0977,80210.0
2023-11-08 11:00:00,90.21,90.38,90.18,90.21,118880.0,88.1465,88.3126,88.1172,88.1465,118880.0
2023-11-08 11:10:00,90.26,90.44,90.26,90.32,75900.0,88.1954,88.3712,88.1954,88.254,75900.0
2023-11-08 11:20:00,90.35,90.43,90.28,90.43,123890.0,88.2833,88.3615,88.2149,88.3615,123890.0
2023-11-08 11:30:00,90.37,90.5,90.28,90.42,79310.0,88.3028,88.4299,88.2149,88.3517,79310.0
2023-11-08 11:40:00,90.45,90.52,90.37,90.39,119010.0,88.381,88.4494,88.3028,88.3224,119010.0
2023-11-08 11:50:00,90.37,90.47,90.33,90.34,36490.0,88.3028,88.4006,88.2638,88.2735,36490.0
2023-11-08 12:00:00,90.3,90.38,89.9,90.1,142380.0,88.2345,88.3126,87.8436,88.039,142380.0
2023-11-08 12:10:00,90.1,90.28,90.09,90.18,131370.0,88.039,88.2149,88.0293,88.1172,131370.0
2023-11-08 12:20:00,90.19,90.3,90.17,90.23,104510.0,88.127,88.2345,88.1074,88.1661,104510.0
2023-11-08 12:30:00,90.2,90.35,90.2,90.35,67350.0,88.1367,88.2833,88.1367,88.2833,67350.0
2023-11-08 12:40:00,90.35,90.37,90.26,90.33,63490.0,88.2833,88.3028,88.1954,88.2638,63490.0
2023-11-08 12:50:00,90.35,90.44,90.32,90.37,75560.0,88.2833,88.3712,88.254,88.3028,75560.0
2023-11-08 13:00:00,90.4,90.51,90.35,90.45,53160.0,88.3322,88.4396,88.2833,88.381,53160.0
2023-11-08 13:10:00,90.39,90.48,90.36,90.4,65220.0,88.3224,88.4103,88.2931,88.3322,65220.0
2023-11-08 13:20:00,90.39,90.52,90.36,90.5,58180.0,88.3224,88.4494,88.2931,88.4299,58180.0
2023-11-08 13:30:00,90.51,90.54,90.46,90.52,58460.0,88.4396,88.469,88.3908,88.4494,58460.0
2023-11-08 13:40:00,90.52,90.6,90.52,90.59,121410.0,88.4494,88.5276,88.4494,88.5178,121410.0
2023-11-08 13:50:00,90.59,90.64,90.54,90.57,74100.0,88.5178,88.5667,88.469,88.4983,74100.0
2023-11-08 14:00:00,90.57,90.79,90.55,90.79,70280.0,88.4983,88.7132,88.4787,88.7132,70280.0
2023-11-08 14:10:00,90.76,90.85,90.74,90.79,118180.0,88.6839,88.7719,88.6644,88.7132,118180.0
2023-11-08 14:20:00,90.79,90.95,90.79,90.85,109990.0,88.7132,88.8696,88.7132,88.7719,109990.0
2023-11-08 14:30:00,90.88,90.97,90.79,90.92,188970.0,88.8012,88.8891,88.7132,88.8403,188970.0
2023-11-08 14:40:00,90.94,90.96,90.87,90.89,59950.0,88.8598,88.8794,88.7914,88.811,59950.0
2023-11-08 14:50:00,90.87,90.97,90.76,90.77,140350.0,88.7914,88.8891,88.6839,88.6937,140350.0
2023-11-08 15:00:00,90.8,90.9,90.75,90.82,113930.0,88.723,88.8207,88.6742,88.7426,113930.0
2023-11-08 15:10:00,90.86,90.97,90.78,90.97,122580.0,88.7816,88.8891,88.7035,88.8891,122580.0
2023-11-08 15:20:00,90.96,91.16,90.91,91.15,207790.0,88.8794,89.0748,88.8305,89.065,207790.0
2023-11-08 15:30:00,91.16,91.19,91.07,91.16,147260.0,89.0748,89.1041,88.9868,89.0748,147260.0
2023-11-08 15:40:00,91.14,91.29,91.11,91.18,333050.0,89.0552,89.2018,89.0259,89.0943,333050.0
2023-11-08 15:50:00,91.17,91.28,91.04,91.15,848700.0,89.0846,89.192,88.9575,89.065,848700.0
2023-11-09 09:30:00,91.25,91.57,91.1,91.5,533180.0,89.1627,89.4754,89.0162,89.407,533180.0
2023-11-09 09:40:00,91.46,91.87,91.46,91.76,226420.0,89.3679,89.7685,89.3679,89.6611,226420.0
2023-11-09 09:50:00,91.75,92.1,91.59,92.0,320350.0,89.6513,89.9933,89.4949,89.8956,320350.0
2023-11-09 10:00:00,92.08,92.12,91.88,92.01,316830.0,89.9737,90.0128,89.7783,89.9053,316830.0
2023-11-09 10:10:00,92.03,92.38,92.01,92.23,283790.0,89.9249,90.2669,89.9053,90.1203,283790.0
2023-11-09 10:20:00,92.22,92.42,92.15,92.15,145660.0,90.1105,90.306,90.0421,90.0421,145660.0
2023-11-09 10:30:00,92.21,92.24,91.71,92.03,271590.0,90.1008,90.1301,89.6122,89.9249,271590.0
2023-11-09 10:40:00,91.95,92.27,91.9,92.18,104550.0,89.8467,90.1594,89.7979,90.0714,104550.0
2023-11-09 10:50:00,92.23,92.23,92.02,92.05,55290.0,90.1203,90.1203,89.9151,89.9444,55290.0
2023-11-09 11:00:00,92.05,92.32,92.0,92.23,540930.0,89.9444,90.2082,89.8956,90.1203,540930.0
2023-11-09 11:10:00,92.27,92.52,92.26,92.5,293450.0,90.1594,90.4037,90.1496,90.3841,293450.0
2023-11-09 11:20:00,92.48,92.75,92.47,92.67,380710.0,90.3646,90.6284,90.3548,90.5502,380710.0
2023-11-09 11:30:00,92.67,92.71,92.49,92.6,246690.0,90.5502,90.5893,90.3744,90.4818,246690.0
2023-11-09 11:40:00,92.58,92.82,92.46,92.69,254900.0,90.4623,90.6968,90.345,90.5698,254900.0
2023-11-09 11:50:00,92.68,92.98,92.65,92.89,310320.0,90.56,90.8531,90.5307,90.7652,310320.0
2023-11-09 12:00:00,92.89,92.89,92.78,92.79,178240.0,90.7652,90.7652,90.6577,90.6675,178240.0
2023-11-09 12:10:00,92.79,92.81,92.63,92.7,243520.0,90.6675,90.687,90.5112,90.5796,243520.0
2023-11-09 12:20:00,92.73,92.79,92.69,92.75,105130.0,90.6089,90.6675,90.5698,90.6284,105130.0
2023-11-09 12:30:00,92.76,92.81,92.49,92.54,170280.0,90.6382,90.687,90.3744,90.4232,170280.0
2023-11-09 12:40:00,92.54,92.69,92.52,92.69,118970.0,90.4232,90.5698,90.4037,90.5698,118970.0
2023-11-09 12:50:00,92.65,92.74,92.63,92.69,61620.0,90.5307,90.6186,90.5112,90.5698,61620.0
2023-11-09 13:00:00,92.71,92.71,91.82,92.01,454550.0,90.5893,90.5893,89.7197,89.9053,454550.0
2023-11-09 13:10:00,91.99,92.38,91.97,92.27,104390.0,89.8858,90.2669,89.8663,90.1594,104390.0
2023-11-09 13:20:00,92.31,92.45,92.25,92.42,74040.0,90.1985,90.3353,90.1398,90.306,74040.0
2023-11-09 13:30:00,92.41,92.62,92.3,92.45,163470.0,90.2962,90.5014,90.1887,90.3353,163470.0
2023-11-09 13:40:00,92.41,92.49,92.14,92.19,105680.0,90.2962,90.3744,90.0324,90.0812,105680.0
2023-11-09 13:50:00,92.19,92.2,91.92,92.06,134330.0,90.0812,90.091,89.8174,89.9542,134330.0
2023-11-09 14:00:00,91.97,92.01,91.64,91.84,163430.0,89.8663,89.9053,89.5438,89.7392,163430.0
2023-11-09 14:10:00,91.84,91.9,91.63,91.67,118450.0,89.7392,89.7979,89.534,89.5731,118450.0
2023-11-09 14:20:00,91.66,92.08,91.61,91.96,103610.0,89.5633,89.9737,89.5145,89.8565,103610.0
2023-11-09 14:30:00,91.99,92.08,91.55,91.65,151140.0,89.8858,89.9737,89.4559,89.5536,151140.0
2023-11-09 14:40:00,91.65,91.65,91.4,91.65,132820.0,89.5536,89.5536,89.3093,89.5536,132820.0
2023-11-09 14:50:00,91.59,91.59,91.35,91.39,93810.0,89.4949,89.4949,89.2604,89.2995,93810.0
2023-11-09 15:00:00,91.36,91.45,91.11,91.4,253120.0,89.2702,89.3581,89.0259,89.3093,253120.0
2023-11-09 15:10:00,91.34,91.53,91.33,91.4,133730.0,89.2507,89.4363,89.2409,89.3093,133730.0
2023-11-09 15:20:00,91.43,91.55,91.25,91.43,221920.0,89.3386,89.4559,89.1627,89.3386,221920.0
2023-11-09 15:30:00,91.45,91.53,91.23,91.29,264830.0,89.3581,89.4363,89.1432,89.2018,264830.0
2023-11-09 15:40:00,91.23,91.24,91.04,91.05,186980.0,89.1432,89.1529,88.9575,88.9673,186980.0
2023-11-09 15:50:00,91.07,91.21,90.86,91.12,1069760.0,88.9868,89.1236,88.7816,89.0357,1069760.0
2023-11-10 09:30:00,92.17,92.9,91.82,92.74,576410.0,90.0617,90.775,89.7197,90.6186,576410.0
2023-11-10 09:40:00,92.75,93.1,92.64,92.98,588790.0,90.6284,90.9704,90.5209,90.8531,588790.0
2023-11-10 09:50:00,92.98,93.47,92.98,93.12,888820.0,90.8531,91.3319,90.8531,90.9899,888820.0
2023-11-10 10:00:00,93.08,93.36,92.7,92.7,454370.0,90.9509,91.2245,90.5796,90.5796,454370.0
2023-11-10 10:10:00,92.71,92.88,92.58,92.71,171010.0,90.5893,90.7554,90.4623,90.5893,171010.0
2023-11-10 10:20:00,92.7,92.99,92.62,92.89,215840.0,90.5796,90.8629,90.5014,90.7652,215840.0
2023-11-10 10:30:00,92.82,93.02,92.82,92.87,252770.0,90.6968,90.8922,90.6968,90.7457,252770.0
2023-11-10 10:40:00,92.85,93.02,92.79,92.96,193140.0,90.7261,90.8922,90.6675,90.8336,193140.0
2023-11-10 10:50:00,92.97,93.27,92.93,93.22,336440.0,90.8434,91.1365,90.8043,91.0877,336440.0
2023-11-10 11:00:00,93.25,93.65,93.19,93.65,493810.0,91.117,91.5078,91.0583,91.5078,493810.0
2023-11-10 11:10:00,93.64,93.76,93.53,93.72,324300.0,91.4981,91.6153,91.3906,91.5762,324300.0
2023-11-10 11:20:00,93.72,93.81,93.67,93.73,386910.0,91.5762,91.6642,91.5274,91.586,386910.0
2023-11-10 11:30:00,93.74,93.78,93.51,93.64,204420.0,91.5958,91.6348,91.371,91.4981,204420.0
2023-11-10 11:40:00,93.67,93.96,93.65,93.86,216050.0,91.5274,91.8107,91.5078,91.713,216050.0
2023-11-10 11:50:00,93.89,94.06,93.84,94.03,222960.0,91.7423,91.9084,91.6935,91.8791,222960.0
2023-11-10 12:00:00,94.06,94.33,94.02,94.32,203390.0,91.9084,92.1723,91.8694,92.1625,203390.0
2023-11-10 12:10:00,94.35,94.55,94.33,94.54,260700.0,92.1918,92.3872,92.1723,92.3775,260700.0
2023-11-10 12:20:00,94.55,94.64,94.42,94.56,313840.0,92.3872,92.4752,92.2602,92.397,313840.0
2023-11-10 12:30:00,94.55,95.03,94.51,94.9,466660.0,92.3872,92.8563,92.3481,92.7292,466660.0
2023-11-10 12:40:00,94.89,95.23,94.86,95.01,416940.0,92.7195,93.0517,92.6901,92.8367,416940.0
2023-11-10 12:50:00,95.04,95.13,94.83,94.83,332290.0,92.866,92.954,92.6608,92.6608,332290.0
2023-11-10 13:00:00,94.8,94.85,94.56,94.58,287200.0,92.6315,92.6804,92.397,92.4165,287200.0
2023-11-10 13:10:00,94.56,94.56,94.26,94.41,438610.0,92.397,92.397,92.1039,92.2504,438610.0
2023-11-10 13:20:00,94.43,94.84,94.4,94.8,186820.0,92.27,92.6706,92.2407,92.6315,186820.0
2023-11-10 13:30:00,94.8,95.28,94.75,95.18,518520.0,92.6315,93.1005,92.5827,93.0028,518520.0
2023-11-10 13:40:00,95.24,95.32,95.05,95.1,324050.0,93.0615,93.1396,92.8758,92.9247,324050.0
2023-11-10 13:50:00,95.09,95.31,95.05,95.27,213120.0,92.9149,93.1299,92.8758,93.0908,213120.0
2023-11-10 14:00:00,95.24,95.41,95.21,95.4,188540.0,93.0615,93.2276,93.0321,93.2178,188540.0
2023-11-10 14:10:00,95.39,95.47,95.37,95.39,232060.0,93.208,93.2862,93.1885,93.208,232060.0
2023-11-10 14:20:00,95.4,95.47,95.34,95.45,196780.0,93.2178,93.2862,93.1592,93.2666,196780.0
2023-11-10 14:30:00,95.47,95.5,95.36,95.48,352590.0,93.2862,93.3155,93.1787,93.296,352590.0
2023-11-10 14:40:00,95.5,95.62,95.43,95.59,293340.0,93.3155,93.4328,93.2471,93.4034,293340.0
2023-11-10 14:50:00,95.61,95.77,95.55,95.68,508030.0,93.423,93.5793,93.3644,93.4914,508030.0
2023-11-10 15:00:00,95.69,95.78,95.61,95.68,320680.0,93.5012,93.5891,93.423,93.4914,320680.0
2023-11-10 15:10:00,95.67,95.9,95.64,95.69,592920.0,93.4816,93.7064,93.4523,93.5012,592920.0
2023-11-10 15:20:00,95.69,95.69,95.42,95.63,481600.0,93.5012,93.5012,93.2373,93.4425,481600.0
2023-11-10 15:30:00,95.61,95.69,95.5,95.66,525370.0,93.423,93.5012,93.3155,93.4718,525370.0
2023-11-10 15:40:00,95.64,95.86,95.62,95.77,548540.0,93.4523,93.6673,93.4328,93.5793,548540.0
2023-11-10 15:50:00,95.74,95.84,95.63,95.8,1819400.0,93.55,93.6477,93.4425,93.6086,1819400.0
2023-11-13 09:30:00,95.06,95.2,94.15,94.6,792230.0,92.8856,93.0224,91.9964,92.4361,792230.0
2023-11-13 09:40:00,94.53,95.1,94.53,94.69,281420.0,92.3677,92.9247,92.3677,92.524,281420.0
2023-11-13 09:50:00,94.71,94.91,94.05,94.31,259970.0,92.5436,92.739,91.8987,92.1527,259970.0
2023-11-13 10:00:00,94.32,94.52,94.16,94.35,263200.0,92.1625,92.3579,92.0062,92.1918,263200.0
2023-11-13 10:10:00,94.35,94.73,94.31,94.51,171670.0,92.1918,92.5631,92.1527,92.3481,171670.0
2023-11-13 10:20:00,94.5,94.52,94.26,94.39,154850.0,92.3384,92.3579,92.1039,92.2309,154850.0
2023-11-13 10:30:00,94.41,94.43,94.05,94.14,189920.0,92.2504,92.27,91.8987,91.9866,189920.0
2023-11-13 10:40:00,94.14,94.52,94.13,94.19,158200.0,91.9866,92.3579,91.9768,92.0355,158200.0
2023-11-13 10:50:00,94.16,94.44,94.06,94.35,159750.0,92.0062,92.2798,91.9084,92.1918,159750.0
2023-11-13 11:00:00,94.37,94.62,94.31,94.57,154450.0,92.2114,92.4556,92.1527,92.4068,154450.0
2023-11-13 11:10:00,94.53,94.63,94.32,94.58,143270.0,92.3677,92.4654,92.1625,92.4165,143270.0
2023-11-13 11:20:00,94.54,94.63,94.44,94.6,138650.0,92.3775,92.4654,92.2798,92.4361,138650.0
2023-11-13 11:30:00,94.6,94.66,94.49,94.61,264960.0,92.4361,92.4947,92.3286,92.4459,264960.0
2023-11-13 11:40:00,94.63,94.72,94.59,94.63,175750.0,92.4654,92.5533,92.4263,92.4654,175750.0
2023-11-13 11:50:00,94.68,94.7,94.58,94.65,162470.0,92.5143,92.5338,92.4165,92.4849,162470.0
2023-11-13 12:00:00,94.63,94.65,94.51,94.51,89030.0,92.4654,92.4849,92.3481,92.3481,89030.0
2023-11-13 12:10:00,94.53,94.65,94.4,94.43,81220.0,92.3677,92.4849,92.2407,92.27,81220.0
2023-11-13 12:20:00,94.39,94.61,94.39,94.53,75380.0,92.2309,92.4459,92.2309,92.3677,75380.0
2023-11-13 12:30:00,94.58,94.74,94.47,94.72,95320.0,92.4165,92.5729,92.3091,92.5533,95320.0
2023-11-13 12:40:00,94.76,94.76,94.49,94.55,68380.0,92.5924,92.5924,92.3286,92.3872,68380.0
2023-11-13 12:50:00,94.53,94.72,94.53,94.68,147760.0,92.3677,92.5533,92.3677,92.5143,147760.0
2023-11-13 13:00:00,94.68,94.95,94.68,94.8,150250.0,92.5143,92.7781,92.5143,92.6315,150250.0
2023-11-13 13:10:00,94.83,94.91,94.66,94.84,68080.0,92.6608,92.739,92.4947,92.6706,68080.0
2023-11-13 13:20:00,94.82,94.83,94.69,94.75,41360.0,92.6511,92.6608,92.524,92.5827,41360.0
2023-11-13 13:30:00,94.7,94.92,94.7,94.92,73900.0,92.5338,92.7488,92.5338,92.7488,73900.0
2023-11-13 13:40:00,94.93,95.11,94.9,95.1,115330.0,92.7585,92.9344,92.7292,92.9247,115330.0
2023-11-13 13:50:00,95.08,95.09,94.9,94.93,70090.0,92.9051,92.9149,92.7292,92.7585,70090.0
2023-11-13 14:00:00,94.9,94.95,94.82,94.93,71810.0,92.7292,92.7781,92.6511,92.7585,71810.0
2023-11-13 14:10:00,94.9,95.09,94.88,94.99,69770.0,92.7292,92.9149,92.7097,92.8172,69770.0
2023-11-13 14:20:00,94.98,95.15,94.97,95.05,78580.0,92.8074,92.9735,92.7976,92.8758,78580.0
2023-11-13 14:30:00,95.08,95.14,94.92,95.1,67400.0,92.9051,92.9637,92.7488,92.9247,67400.0
2023-11-13 14:40:00,95.06,95.24,95.06,95.1,76070.0,92.8856,93.0615,92.8856,92.9247,76070.0
2023-11-13 14:50:00,95.06,95.11,94.92,94.97,69500.0,92.8856,92.9344,92.7488,92.7976,69500.0
2023-11-13 15:00:00,94.94,94.98,94.75,94.8,85840.0,92.7683,92.8074,92.5827,92.6315,85840.0
2023-11-13 15:10:00,94.8,94.92,94.72,94.92,105210.0,92.6315,92.7488,92.5533,92.7488,105210.0
2023-11-13 15:20:00,94.94,95.0,94.86,94.95,91720.0,92.7683,92.8269,92.6901,92.7781,91720.0
2023-11-13 15:30:00,94.95,94.98,94.87,94.87,189940.0,92.7781,92.8074,92.6999,92.6999,189940.0
2023-11-13 15:40:00,94.89,94.96,94.83,94.9,180460.0,92.7195,92.7879,92.6608,92.7292,180460.0
2023-11-13 15:50:00,94.89,94.95,94.62,94.67,762430.0,92.7195,92.7781,92.4556,92.5045,762430.0
2023-11-14 09:30:00,96.23,96.68,95.53,96.09,799390.0,94.0288,94.4685,93.3448,93.892,799390.0
2023-11-14 09:40:00,96.2,96.3,95.83,96.06,293510.0,93.9995,94.0972,93.638,93.8627,293510.0
2023-11-14 09:50:00,96.01,96.4,96.0,96.26,383570.0,93.8138,94.1949,93.8041,94.0581,383570.0
2023-11-14 10:00:00,96.26,96.62,96.25,96.39,229140.0,94.0581,94.4099,94.0483,94.1851,229140.0
2023-11-14 10:10:00,96.39,96.57,96.17,96.4,198880.0,94.1851,94.361,93.9702,94.1949,198880.0
2023-11-14 10:20:00,96.52,96.9,96.48,96.8,163810.0,94.3122,94.6835,94.2731,94.5858,163810.0
2023-11-14 10:30:00,96.77,96.95,96.75,96.9,160390.0,94.5565,94.7323,94.5369,94.6835,160390.0
2023-11-14 10:40:00,96.87,97.28,96.87,97.15,227280.0,94.6542,95.0548,94.6542,94.9278,227280.0
2023-11-14 10:50:00,97.15,97.15,96.64,96.65,281650.0,94.9278,94.9278,94.4294,94.4392,281650.0
2023-11-14 11:00:00,96.69,96.71,96.43,96.45,173000.0,94.4783,94.4978,94.2242,94.2438,173000.0
2023-11-14 11:10:00,96.45,96.61,96.38,96.49,275000.0,94.2438,94.4001,94.1754,94.2829,275000.0
2023-11-14 11:20:00,96.48,96.63,96.38,96.58,127160.0,94.2731,94.4197,94.1754,94.3708,127160.0
2023-11-14 11:30:00,96.57,96.6,96.47,96.52,143460.0,94.361,94.3903,94.2633,94.3122,143460.0
2023-11-14 11:40:00,96.47,96.72,96.35,96.6,220080.0,94.2633,94.5076,94.1461,94.3903,220080.0
2023-11-14 11:50:00,96.6,96.75,96.47,96.7,169600.0,94.3903,94.5369,94.2633,94.4881,169600.0
2023-11-14 12:00:00,96.73,96.79,96.55,96.56,226550.0,94.5174,94.576,94.3415,94.3513,226550.0
2023-11-14 12:10:00,96.55,96.75,96.4,96.73,252750.0,94.3415,94.5369,94.1949,94.5174,252750.0
2023-11-14 12:20:00,96.69,96.8,96.66,96.73,153860.0,94.4783,94.5858,94.449,94.5174,153860.0
2023-11-14 12:30:00,96.73,96.9,96.73,96.9,93530.0,94.5174,94.6835,94.5174,94.6835,93530.0
2023-11-14 12:40:00,96.89,96.98,96.85,96.95,115330.0,94.6737,94.7617,94.6346,94.7323,115330.0
2023-11-14 12:50:00,96.96,97.04,96.85,97.01,176850.0,94.7421,94.8203,94.6346,94.791,176850.0
2023-11-14 13:00:00,96.99,97.01,96.87,96.9,171690.0,94.7714,94.791,94.6542,94.6835,171690.0
2023-11-14 13:10:00,96.84,97.09,96.8,97.0,236950.0,94.6249,94.8691,94.5858,94.7812,236950.0
2023-11-14 13:20:00,97.0,97.19,96.96,97.11,119740.0,94.7812,94.9668,94.7421,94.8887,119740.0
2023-11-14 13:30:00,97.15,97.18,97.07,97.15,89610.0,94.9278,94.9571,94.8496,94.9278,89610.0
2023-11-14 13:40:00,97.11,97.23,96.95,97.16,116320.0,94.8887,95.0059,94.7323,94.9375,116320.0
2023-11-14 13:50:00,97.23,97.26,97.11,97.14,77210.0,95.0059,95.0352,94.8887,94.918,77210.0
2023-11-14 14:00:00,97.14,97.14,96.82,96.96,151060.0,94.918,94.918,94.6053,94.7421,151060.0
2023-11-14 14:10:00,96.94,97.09,96.91,97.09,60730.0,94.7226,94.8691,94.6933,94.8691,60730.0
2023-11-14 14:20:00,97.07,97.23,97.04,97.23,146190.0,94.8496,95.0059,94.8203,95.0059,146190.0
2023-11-14 14:30:00,97.24,97.45,97.23,97.39,249560.0,95.0157,95.2209,95.0059,95.1623,249560.0
2023-11-14 14:40:00,97.4,97.45,97.29,97.38,75780.0,95.172,95.2209,95.0646,95.1525,75780.0
2023-11-14 14:50:00,97.38,97.42,97.29,97.36,181220.0,95.1525,95.1916,95.0646,95.133,181220.0
2023-11-14 15:00:00,97.35,97.57,97.31,97.54,233580.0,95.1232,95.3382,95.0841,95.3088,233580.0
2023-11-14 15:10:00,97.54,97.68,97.53,97.64,216430.0,95.3088,95.4456,95.2991,95.4066,216430.0
2023-11-14 15:20:00,97.66,97.66,97.26,97.33,252370.0,95.4261,95.4261,95.0352,95.1036,252370.0
2023-11-14 15:30:00,97.33,97.41,97.24,97.27,237930.0,95.1036,95.1818,95.0157,95.045,237930.0
2023-11-14 15:40:00,97.27,97.31,97.2,97.24,326230.0,95.045,95.0841,94.9766,95.0157,326230.0
2023-11-14 15:50:00,97.21,97.4,97.14,97.4,845900.0,94.9864,95.172,94.918,95.172,845900.0
2023-11-15 09:30:00,97.95,98.17,96.9,97.44,933020.0,95.7095,95.9244,94.6835,95.2111,933020.0
2023-11-15 09:40:00,97.5,97.55,97.26,97.36,123540.0,95.2698,95.3186,95.0352,95.133,123540.0
2023-11-15 09:50:00,97.37,97.37,96.69,96.7,260060.0,95.1427,95.1427,94.4783,94.4881,260060.0
2023-11-15 10:00:00,96.79,97.23,96.7,97.1,271910.0,94.576,95.0059,94.4881,94.8789,271910.0
2023-11-15 10:10:00,97.15,97.56,97.08,97.55,184190.0,94.9278,95.3284,94.8594,95.3186,184190.0
2023-11-15 10:20:00,97.56,97.81,97.5,97.5,187140.0,95.3284,95.5727,95.2698,95.2698,187140.0
2023-11-15 10:30:00,97.65,97.66,97.45,97.52,102860.0,95.4163,95.4261,95.2209,95.2893,102860.0
2023-11-15 10:40:00,97.52,97.67,97.45,97.67,144630.0,95.2893,95.4359,95.2209,95.4359,144630.0
2023-11-15 10:50:00,97.7,97.97,97.68,97.79,114340.0,95.4652,95.729,95.4456,95.5531,114340.0
2023-11-15 11:00:00,97.76,97.8,97.54,97.74,78200.0,95.5238,95.5629,95.3088,95.5043,78200.0
2023-11-15 11:10:00,97.76,97.85,97.63,97.74,62720.0,95.5238,95.6117,95.3968,95.5043,62720.0
2023-11-15 11:20:00,97.68,97.75,97.62,97.72,57680.0,95.4456,95.514,95.387,95.4847,57680.0
2023-11-15 11:30:00,97.67,97.72,97.3,97.49,126760.0,95.4359,95.4847,95.0743,95.26,126760.0
2023-11-15 11:40:00,97.54,97.56,97.28,97.46,129790.0,95.3088,95.3284,95.0548,95.2307,129790.0
2023-11-15 11:50:00,97.46,97.46,97.07,97.2,86090.0,95.2307,95.2307,94.8496,94.9766,86090.0
2023-11-15 12:00:00,97.29,97.31,97.15,97.25,55090.0,95.0646,95.0841,94.9278,95.0255,55090.0
2023-11-15 12:10:00,97.24,97.24,97.05,97.09,130880.0,95.0157,95.0157,94.83,94.8691,130880.0
2023-11-15 12:20:00,97.17,97.3,97.08,97.3,58610.0,94.9473,95.0743,94.8594,95.0743,58610.0
2023-11-15 12:30:00,97.31,97.37,97.18,97.35,89470.0,95.0841,95.1427,94.9571,95.1232,89470.0
2023-11-15 12:40:00,97.35,97.45,97.22,97.45,112740.0,95.1232,95.2209,94.9962,95.2209,112740.0
2023-11-15 12:50:00,97.42,97.48,97.26,97.3,43740.0,95.1916,95.2502,95.0352,95.0743,43740.0
2023-11-15 13:00:00,97.28,97.28,97.07,97.11,72550.0,95.0548,95.0548,94.8496,94.8887,72550.0
2023-11-15 13:10:00,97.13,97.13,96.91,97.1,157730.0,94.9082,94.9082,94.6933,94.8789,157730.0
2023-11-15 13:20:00,97.15,97.41,97.13,97.35,70200.0,94.9278,95.1818,94.9082,95.1232,70200.0
2023-11-15 13:30:00,97.35,97.65,97.35,97.52,80500.0,95.1232,95.4163,95.1232,95.2893,80500.0
2023-11-15 13:40:00,97.56,97.59,97.46,97.54,66590.0,95.3284,95.3577,95.2307,95.3088,66590.0
2023-11-15 13:50:00,97.54,97.57,97.46,97.56,49880.0,95.3088,95.3382,95.2307,95.3284,49880.0
2023-11-15 14:00:00,97.55,97.63,97.49,97.56,53570.0,95.3186,95.3968,95.26,95.3284,53570.0
2023-11-15 14:10:00,97.55,97.62,97.39,97.45,60810.0,95.3186,95.387,95.1623,95.2209,60810.0
2023-11-15 14:20:00,97.39,97.75,97.36,97.66,56380.0,95.1623,95.514,95.133,95.4261,56380.0
2023-11-15 14:30:00,97.72,97.78,97.67,97.69,54800.0,95.4847,95.5434,95.4359,95.4554,54800.0
2023-11-15 14:40:00,97.71,97.81,97.58,97.6,78380.0,95.475,95.5727,95.3479,95.3675,78380.0
2023-11-15 14:50:00,97.6,97.6,97.51,97.54,62360.0,95.3675,95.3675,95.2795,95.3088,62360.0
2023-11-15 15:00:00,97.52,97.55,97.37,97.48,115280.0,95.2893,95.3186,95.1427,95.2502,115280.0
2023-11-15 15:10:00,97.43,97.5,97.37,97.47,89040.0,95.2014,95.2698,95.1427,95.2404,89040.0
2023-11-15 15:20:00,97.46,97.5,97.33,97.39,95090.0,95.2307,95.2698,95.1036,95.1623,95090.0
2023-11-15 15:30:00,97.38,97.55,97.35,97.53,138260.0,95.1525,95.3186,95.1232,95.2991,138260.0
2023-11-15 15:40:00,97.54,97.62,97.47,97.47,100820.0,95.3088,95.387,95.2404,95.2404,100820.0
2023-11-15 15:50:00,97.44,97.61,97.32,97.59,636040.0,95.2111,95.3772,95.0939,95.3577,636040.0
2023-11-16 09:30:00,96.4,96.87,95.3,96.72,1011260.0,94.1949,94.6542,93.1201,94.5076,1011260.0
2023-11-16 09:40:00,96.74,96.87,96.35,96.73,517820.0,94.5271,94.6542,94.1461,94.5174,517820.0
2023-11-16 09:50:00,96.71,96.8,96.55,96.6,130980.0,94.4978,94.5858,94.3415,94.3903,130980.0
2023-11-16 10:00:00,96.63,96.71,96.42,96.45,221000.0,94.4197,94.4978,94.2145,94.2438,221000.0
2023-11-16 10:10:00,96.43,96.43,95.9,95.91,342640.0,94.2242,94.2242,93.7064,93.7161,342640.0
2023-11-16 10:20:00,95.92,96.24,95.88,96.2,372230.0,93.7259,94.0386,93.6868,93.9995,372230.0
2023-11-16 10:30:00,96.22,96.23,95.55,95.65,310560.0,94.019,94.0288,93.3644,93.4621,310560.0
2023-11-16 10:40:00,95.65,95.77,95.41,95.63,271170.0,93.4621,93.5793,93.2276,93.4425,271170.0
2023-11-16 10:50:00,95.63,95.73,95.34,95.67,348060.0,93.4425,93.5402,93.1592,93.4816,348060.0
2023-11-16 11:00:00,95.72,95.75,95.49,95.64,207460.0,93.5305,93.5598,93.3057,93.4523,207460.0
2023-11-16 11:10:00,95.64,95.78,95.32,95.4,336220.0,93.4523,93.5891,93.1396,93.2178,336220.0
2023-11-16 11:20:00,95.42,95.5,95.2,95.31,241810.0,93.2373,93.3155,93.0224,93.1299,241810.0
2023-11-16 11:30:00,95.36,95.42,95.05,95.2,313840.0,93.1787,93.2373,92.8758,93.0224,313840.0
2023-11-16 11:40:00,95.22,95.47,95.08,95.47,226170.0,93.0419,93.2862,92.9051,93.2862,226170.0
2023-11-16 11:50:00,95.47,95.57,95.37,95.47,145320.0,93.2862,93.3839,93.1885,93.2862,145320.0
2023-11-16 12:00:00,95.5,95.62,95.27,95.57,238740.0,93.3155,93.4328,93.0908,93.3839,238740.0
2023-11-16 12:10:00,95.59,95.86,95.59,95.85,223770.0,93.4034,93.6673,93.4034,93.6575,223770.0
2023-11-16 12:20:00,95.83,95.96,95.81,95.91,120580.0,93.638,93.765,93.6184,93.7161,120580.0
2023-11-16 12:30:00,95.95,96.1,95.88,95.98,122200.0,93.7552,93.9018,93.6868,93.7845,122200.0
2023-11-16 12:40:00,95.99,96.11,95.74,95.84,358750.0,93.7943,93.9116,93.55,93.6477,358750.0
2023-11-16 12:50:00,95.87,95.89,95.69,95.73,151070.0,93.677,93.6966,93.5012,93.5402,151070.0
2023-11-16 13:00:00,95.76,95.83,95.54,95.54,212020.0,93.5696,93.638,93.3546,93.3546,212020.0
2023-11-16 13:10:00,95.5,95.59,95.44,95.56,134540.0,93.3155,93.4034,93.2569,93.3741,134540.0
2023-11-16 13:20:00,95.56,95.59,95.38,95.59,108920.0,93.3741,93.4034,93.1982,93.4034,108920.0
2023-11-16 13:30:00,95.59,95.68,95.44,95.53,135620.0,93.4034,93.4914,93.2569,93.3448,135620.0
2023-11-16 13:40:00,95.53,95.65,95.33,95.5,186270.0,93.3448,93.4621,93.1494,93.3155,186270.0
2023-11-16 13:50:00,95.52,95.6,95.34,95.4,155110.0,93.335,93.4132,93.1592,93.2178,155110.0
2023-11-16 14:00:00,95.46,95.55,95.4,95.54,70900.0,93.2764,93.3644,93.2178,93.3546,70900.0
2023-11-16 14:10:00,95.54,95.72,95.52,95.63,205340.0,93.3546,93.5305,93.335,93.4425,205340.0
2023-11-16 14:20:00,95.64,95.64,95.53,95.54,66460.0,93.4523,93.4523,93.3448,93.3546,66460.0
2023-11-16 14:30:00,95.59,95.78,95.57,95.77,99840.0,93.4034,93.5891,93.3839,93.5793,99840.0
2023-11-16 14:40:00,95.76,95.93,95.76,95.86,156610.0,93.5696,93.7357,93.5696,93.6673,156610.0
2023-11-16 14:50:00,95.88,95.88,95.68,95.77,116740.0,93.6868,93.6868,93.4914,93.5793,116740.0
2023-11-16 15:00:00,95.77,95.82,95.65,95.74,188240.0,93.5793,93.6282,93.4621,93.55,188240.0
2023-11-16 15:10:00,95.77,95.86,95.7,95.86,124790.0,93.5793,93.6673,93.5109,93.6673,124790.0
2023-11-16 15:20:00,95.86,95.94,95.76,95.76,163370.0,93.6673,93.7454,93.5696,93.5696,163370.0
2023-11-16 15:30:00,95.75,95.95,95.71,95.93,156090.0,93.5598,93.7552,93.5207,93.7357,156090.0
2023-11-16 15:40:00,95.95,96.27,95.95,96.2,328550.0,93.7552,94.0679,93.7552,93.9995,328550.0
2023-11-16 15:50:00,96.24,96.29,95.81,95.93,1008890.0,94.0386,94.0874,93.6184,93.7357,1008890.0
2023-11-17 09:30:00,95.62,96.32,95.1,96.11,1312490.0,93.4328,94.1167,92.9247,93.9116,1312490.0
2023-11-17 09:40:00,96.05,96.43,95.81,96.29,244900.0,93.8529,94.2242,93.6184,94.0874,244900.0
2023-11-17 09:50:00,96.29,96.66,96.29,96.45,215290.0,94.0874,94.449,94.0874,94.2438,215290.0
2023-11-17 10:00:00,96.46,96.54,96.28,96.3,158690.0,94.2535,94.3317,94.0777,94.0972,158690.0
2023-11-17 10:10:00,96.25,96.46,96.14,96.44,164150.0,94.0483,94.2535,93.9409,94.234,164150.0
2023-11-17 10:20:00,96.5,96.71,96.45,96.51,137340.0,94.2926,94.4978,94.2438,94.3024,137340.0
2023-11-17 10:30:00,96.54,96.79,96.5,96.78,95390.0,94.3317,94.576,94.2926,94.5662,95390.0
2023-11-17 10:40:00,96.8,96.84,96.65,96.76,174770.0,94.5858,94.6249,94.4392,94.5467,174770.0
2023-11-17 10:50:00,96.79,97.11,96.77,97.04,189200.0,94.576,94.8887,94.5565,94.8203,189200.0
2023-11-17 11:00:00,97.05,97.13,96.86,97.12,149550.0,94.83,94.9082,94.6444,94.8984,149550.0
2023-11-17 11:10:00,97.19,97.47,97.14,97.25,177650.0,94.9668,95.2404,94.918,95.0255,177650.0
2023-11-17 11:20:00,97.23,97.58,97.2,97.55,217800.0,95.0059,95.3479,94.9766,95.3186,217800.0
2023-11-17 11:30:00,97.56,97.63,97.46,97.59,182320.0,95.3284,95.3968,95.2307,95.3577,182320.0
2023-11-17 11:40:00,97.59,97.67,97.46,97.58,114250.0,95.3577,95.4359,95.2307,95.3479,114250.0
2023-11-17 11:50:00,97.57,97.7,97.52,97.65,77320.0,95.3382,95.4652,95.2893,95.4163,77320.0
2023-11-17 12:00:00,97.65,97.82,97.59,97.78,118860.0,95.4163,95.5824,95.3577,95.5434,118860.0
2023-11-17 12:10:00,97.73,97.79,97.64,97.72,173940.0,95.4945,95.5531,95.4066,95.4847,173940.0
2023-11-17 12:20:00,97.72,97.74,97.59,97.64,88770.0,95.4847,95.5043,95.3577,95.4066,88770.0
2023-11-17 12:30:00,97.73,97.81,97.69,97.73,87550.0,95.4945,95.5727,95.4554,95.4945,87550.0
2023-11-17 12:40:00,97.7,97.86,97.69,97.71,162130.0,95.4652,95.6215,95.4554,95.475,162130.0
2023-11-17 12:50:00,97.73,97.88,97.71,97.84,141500.0,95.4945,95.6411,95.475,95.602,141500.0
2023-11-17 13:00:00,97.87,98.0,97.86,97.94,136920.0,95.6313,95.7583,95.6215,95.6997,136920.0
2023-11-17 13:10:00,97.95,98.17,97.93,97.99,173460.0,95.7095,95.9244,95.6899,95.7485,173460.0
2023-11-17 13:20:00,98.02,98.05,97.98,98.01,106160.0,95.7779,95.8072,95.7388,95.7681,106160.0
2023-11-17 13:30:00,98.02,98.05,97.88,97.98,103660.0,95.7779,95.8072,95.6411,95.7388,103660.0
2023-11-17 13:40:00,98.01,98.05,97.87,97.92,125190.0,95.7681,95.8072,95.6313,95.6801,125190.0
2023-11-17 13:50:00,97.91,98.13,97.86,98.08,143370.0,95.6704,95.8853,95.6215,95.8365,143370.0
2023-11-17 14:00:00,98.09,98.28,98.09,98.27,124700.0,95.8463,96.0319,95.8463,96.0221,124700.0
2023-11-17 14:10:00,98.27,98.39,98.18,98.24,154660.0,96.0221,96.1394,95.9342,95.9928,154660.0
2023-11-17 14:20:00,98.23,98.23,97.84,97.98,340240.0,95.9831,95.9831,95.602,95.7388,340240.0
2023-11-17 14:30:00,97.96,98.14,97.95,98.03,117540.0,95.7192,95.8951,95.7095,95.7876,117540.0
2023-11-17 14:40:00,97.99,98.05,97.87,97.91,242860.0,95.7485,95.8072,95.6313,95.6704,242860.0
2023-11-17 14:50:00,97.91,98.1,97.9,98.04,142570.0,95.6704,95.856,95.6606,95.7974,142570.0
2023-11-17 15:00:00,98.07,98.07,97.97,98.06,62270.0,95.8267,95.8267,95.729,95.8169,62270.0
2023-11-17 15:10:00,98.02,98.1,97.92,98.0,126710.0,95.7779,95.856,95.6801,95.7583,126710.0
2023-11-17 15:20:00,98.02,98.23,97.97,98.12,133970.0,95.7779,95.9831,95.729,95.8756,133970.0
2023-11-17 15:30:00,98.14,98.14,97.61,97.67,371760.0,95.8951,95.8951,95.3772,95.4359,371760.0
2023-11-17 15:40:00,97.71,97.83,97.53,97.58,338750.0,95.475,95.5922,95.2991,95.3479,338750.0
2023-11-17 15:50:00,97.56,97.9,97.56,97.77,631850.0,95.3284,95.6606,95.3284,95.5336,631850.0
2023-11-20 09:30:00,97.3,98.39,97.3,98.0,750220.0,95.0743,96.1394,95.0743,95.7583,750220.0
2023-11-20 09:40:00,97.99,98.62,97.86,98.62,221080.0,95.7485,96.3641,95.6215,96.3641,221080.0
2023-11-20 09:50:00,98.62,99.1,98.62,99.02,244920.0,96.3641,96.8332,96.3641,96.755,244920.0
2023-11-20 10:00:00,98.9,98.96,98.54,98.56,190410.0,96.6377,96.6964,96.286,96.3055,190410.0
2023-11-20 10:10:00,98.59,98.61,98.15,98.33,193530.0,96.3348,96.3544,95.9049,96.0808,193530.0
2023-11-20 10:20:00,98.25,98.28,97.94,98.22,212690.0,96.0026,96.0319,95.6997,95.9733,212690.0
2023-11-20 10:30:00,98.26,98.34,97.97,98.11,126620.0,96.0124,96.0905,95.729,95.8658,126620.0
2023-11-20 10:40:00,98.23,98.3,98.15,98.27,98620.0,95.9831,96.0515,95.9049,96.0221,98620.0
2023-11-20 10:50:00,98.3,98.35,98.2,98.33,56820.0,96.0515,96.1003,95.9537,96.0808,56820.0
2023-11-20 11:00:00,98.35,98.58,98.33,98.57,179680.0,96.1003,96.3251,96.0808,96.3153,179680.0
2023-11-20 11:10:00,98.57,98.58,98.48,98.5,89110.0,96.3153,96.3251,96.2273,96.2469,89110.0
2023-11-20 11:20:00,98.47,98.69,98.46,98.58,129400.0,96.2176,96.4325,96.2078,96.3251,129400.0
2023-11-20 11:30:00,98.61,98.81,98.6,98.81,118930.0,96.3544,96.5498,96.3446,96.5498,118930.0
2023-11-20 11:40:00,98.82,98.89,98.74,98.77,91480.0,96.5596,96.628,96.4814,96.5107,91480.0
2023-11-20 11:50:00,98.74,98.88,98.74,98.76,56280.0,96.4814,96.6182,96.4814,96.5009,56280.0
2023-11-20 12:00:00,98.75,98.79,98.62,98.73,62860.0,96.4912,96.5302,96.3641,96.4716,62860.0
2023-11-20 12:10:00,98.73,98.95,98.73,98.84,81330.0,96.4716,96.6866,96.4716,96.5791,81330.0
2023-11-20 12:20:00,98.86,98.93,98.81,98.84,44670.0,96.5986,96.667,96.5498,96.5791,44670.0
2023-11-20 12:30:00,98.8,98.84,98.69,98.84,41270.0,96.54,96.5791,96.4325,96.5791,41270.0
2023-11-20 12:40:00,98.8,98.88,98.72,98.77,48240.0,96.54,96.6182,96.4618,96.5107,48240.0
2023-11-20 12:50:00,98.77,98.86,98.77,98.84,26280.0,96.5107,96.5986,96.5107,96.5791,26280.0
2023-11-20 13:00:00,98.85,99.43,98.8,99.43,133700.0,96.5889,97.1556,96.54,97.1556,133700.0
2023-11-20 13:10:00,99.44,99.46,99.23,99.4,134510.0,97.1654,97.1849,96.9602,97.1263,134510.0
2023-11-20 13:20:00,99.38,99.49,99.36,99.42,80170.0,97.1068,97.2142,97.0872,97.1458,80170.0
2023-11-20 13:30:00,99.42,99.44,99.33,99.33,84860.0,97.1458,97.1654,97.0579,97.0579,84860.0
2023-11-20 13:40:00,99.3,99.49,99.3,99.47,88530.0,97.0286,97.2142,97.0286,97.1947,88530.0
2023-11-20 13:50:00,99.5,99.66,99.42,99.62,86550.0,97.224,97.3803,97.1458,97.3413,86550.0
2023-11-20 14:00:00,99.63,99.78,99.63,99.68,207470.0,97.351,97.4976,97.351,97.3999,207470.0
2023-11-20 14:10:00,99.65,99.69,99.49,99.57,162230.0,97.3706,97.4097,97.2142,97.2924,162230.0
2023-11-20 14:20:00,99.57,99.57,99.36,99.46,170560.0,97.2924,97.2924,97.0872,97.1849,170560.0
2023-11-20 14:30:00,99.4,99.59,99.37,99.57,88380.0,97.1263,97.3119,97.097,97.2924,88380.0
2023-11-20 14:40:00,99.57,99.68,99.55,99.6,93960.0,97.2924,97.3999,97.2729,97.3217,93960.0
2023-11-20 14:50:00,99.6,99.7,99.58,99.68,60110.0,97.3217,97.4194,97.3022,97.3999,60110.0
2023-11-20 15:00:00,99.68,99.88,99.62,99.84,189090.0,97.3999,97.5953,97.3413,97.5562,189090.0
2023-11-20 15:10:00,99.84,99.98,99.81,99.96,191330.0,97.5562,97.693,97.5269,97.6735,191330.0
2023-11-20 15:20:00,99.96,99.98,99.84,99.95,192560.0,97.6735,97.693,97.5562,97.6637,192560.0
2023-11-20 15:30:00,99.95,99.99,99.85,99.91,273540.0,97.6637,97.7028,97.566,97.6246,273540.0
2023-11-20 15:40:00,99.93,99.95,99.76,99.8,310180.0,97.6442,97.6637,97.4781,97.5171,310180.0
2023-11-20 15:50:00,99.77,99.81,99.51,99.59,787640.0,97.4878,97.5269,97.2338,97.3119,787640.0
2023-11-21 09:30:00,97.5,98.65,97.16,97.86,2507900.0,95.2698,96.3935,94.9375,95.6215,2507900.0
2023-11-21 09:40:00,97.93,98.38,97.65,97.91,1117310.0,95.6899,96.1296,95.4163,95.6704,1117310.0
2023-11-21 09:50:00,97.88,98.7,97.71,98.41,946210.0,95.6411,96.4423,95.475,96.1589,946210.0
2023-11-21 10:00:00,98.41,98.5,97.96,98.0,521450.0,96.1589,96.2469,95.7192,95.7583,521450.0
2023-11-21 10:10:00,98.01,98.1,97.87,97.94,571560.0,95.7681,95.856,95.6313,95.6997,571560.0
2023-11-21 10:20:00,98.01,98.1,97.58,97.87,630440.0,95.7681,95.856,95.3479,95.6313,630440.0
2023-11-21 10:30:00,97.83,97.99,97.67,97.95,387040.0,95.5922,95.7485,95.4359,95.7095,387040.0
2023-11-21 10:40:00,97.95,98.39,97.94,98.17,538120.0,95.7095,96.1394,95.6997,95.9244,538120.0
2023-11-21 10:50:00,98.15,98.32,97.99,98.3,311550.0,95.9049,96.071,95.7485,96.0515,311550.0
2023-11-21 11:00:00,98.27,98.33,98.12,98.25,318120.0,96.0221,96.0808,95.8756,96.0026,318120.0
2023-11-21 11:10:00,98.26,98.54,98.2,98.44,392410.0,96.0124,96.286,95.9537,96.1883,392410.0
2023-11-21 11:20:00,98.49,98.86,98.38,98.67,461900.0,96.2371,96.5986,96.1296,96.413,461900.0
2023-11-21 11:30:00,98.71,99.1,98.65,98.86,736280.0,96.4521,96.8332,96.3935,96.5986,736280.0
2023-11-21 11:40:00,98.83,98.86,98.39,98.46,353340.0,96.5693,96.5986,96.1394,96.2078,353340.0
2023-11-21 11:50:00,98.46,98.85,98.46,98.72,441010.0,96.2078,96.5889,96.2078,96.4618,441010.0
2023-11-21 12:00:00,98.75,98.75,98.54,98.61,255670.0,96.4912,96.4912,96.286,96.3544,255670.0
2023-11-21 12:10:00,98.6,98.74,98.44,98.73,330850.0,96.3446,96.4814,96.1883,96.4716,330850.0
2023-11-21 12:20:00,98.7,98.74,98.62,98.72,167600.0,96.4423,96.4814,96.3641,96.4618,167600.0
2023-11-21 12:30:00,98.69,98.7,98.47,98.59,293640.0,96.4325,96.4423,96.2176,96.3348,293640.0
2023-11-21 12:40:00,98.58,98.66,98.52,98.6,159050.0,96.3251,96.4032,96.2664,96.3446,159050.0
2023-11-21 12:50:00,98.62,98.67,98.47,98.54,223050.0,96.3641,96.413,96.2176,96.286,223050.0
2023-11-21 13:00:00,98.51,98.53,98.06,98.17,364750.0,96.2567,96.2762,95.8169,95.9244,364750.0
2023-11-21 13:10:00,98.14,98.16,97.99,98.0,243720.0,95.8951,95.9147,95.7485,95.7583,243720.0
2023-11-21 13:20:00,97.99,98.23,97.99,98.11,361660.0,95.7485,95.9831,95.7485,95.8658,361660.0
2023-11-21 13:30:00,98.14,98.36,98.09,98.31,340760.0,95.8951,96.1101,95.8463,96.0612,340760.0
2023-11-21 13:40:00,98.33,98.46,98.25,98.41,242080.0,96.0808,96.2078,96.0026,96.1589,242080.0
2023-11-21 13:50:00,98.41,98.42,98.29,98.35,112180.0,96.1589,96.1687,96.0417,96.1003,112180.0
2023-11-21 14:00:00,98.35,98.4,98.09,98.09,269280.0,96.1003,96.1492,95.8463,95.8463,269280.0
2023-11-21 14:10:00,98.09,98.27,98.09,98.11,331880.0,95.8463,96.0221,95.8463,95.8658,331880.0
2023-11-21 14:20:00,98.11,98.27,98.09,98.2,352120.0,95.8658,96.0221,95.8463,95.9537,352120.0
2023-11-21 14:30:00,98.17,98.37,98.09,98.37,470640.0,95.9244,96.1199,95.8463,96.1199,470640.0
2023-11-21 14:40:00,98.36,98.54,98.29,98.44,623770.0,96.1101,96.286,96.0417,96.1883,623770.0
2023-11-21 14:50:00,98.41,98.52,98.31,98.44,326250.0,96.1589,96.2664,96.0612,96.1883,326250.0
2023-11-21 15:00:00,98.47,98.59,98.11,98.15,290720.0,96.2176,96.3348,95.8658,95.9049,290720.0
2023-11-21 15:10:00,98.11,98.49,98.11,98.45,266320.0,95.8658,96.2371,95.8658,96.198,266320.0
2023-11-21 15:20:00,98.46,98.58,98.41,98.46,384940.0,96.2078,96.3251,96.1589,96.2078,384940.0
2023-11-21 15:30:00,98.46,98.47,98.1,98.25,355350.0,96.2078,96.2176,95.856,96.0026,355350.0
2023-11-21 15:40:00,98.22,98.23,98.09,98.2,726250.0,95.9733,95.9831,95.8463,95.9537,726250.0
2023-11-21 15:50:00,98.23,98.27,98.09,98.13,1585120.0,95.9831,96.0221,95.8463,95.8853,1585120.0
2023-11-22 09:30:00,98.26,98.8,98.01,98.06,1778010.0,96.0124,96.54,95.7681,95.8169,1778010.0
2023-11-22 09:40:00,98.05,98.16,97.4,97.78,1303760.0,95.8072,95.9147,95.172,95.5434,1303760.0
2023-11-22 09:50:00,97.83,97.97,97.26,97.6,924180.0,95.5922,95.729,95.0352,95.3675,924180.0
2023-11-22 10:00:00,97.52,97.65,97.15,97.36,304360.0,95.2893,95.4163,94.9278,95.133,304360.0
2023-11-22 10:10:00,97.36,97.85,97.36,97.67,396140.0,95.133,95.6117,95.133,95.4359,396140.0
2023-11-22 10:20:00,97.62,98.25,97.56,98.14,273220.0,95.387,96.0026,95.3284,95.8951,273220.0
2023-11-22 10:30:00,98.2,98.46,98.17,98.17,267270.0,95.9537,96.2078,95.9244,95.9244,267270.0
2023-11-22 10:40:00,98.16,98.16,97.77,97.78,494420.0,95.9147,95.9147,95.5336,95.5434,494420.0
2023-11-22 10:50:00,97.79,97.9,97.44,97.7,364960.0,95.5531,95.6606,95.2111,95.4652,364960.0
2023-11-22 11:00:00,97.65,97.8,97.56,97.64,216930.0,95.4163,95.5629,95.3284,95.4066,216930.0
2023-11-22 11:10:00,97.64,97.83,97.63,97.69,197570.0,95.4066,95.5922,95.3968,95.4554,197570.0
2023-11-22 11:20:00,97.69,97.84,97.66,97.78,196920.0,95.4554,95.602,95.4261,95.5434,196920.0
2023-11-22 11:30:00,97.78,97.88,97.71,97.86,222780.0,95.5434,95.6411,95.475,95.6215,222780.0
2023-11-22 11:40:00,97.86,98.02,97.85,97.96,212520.0,95.6215,95.7779,95.6117,95.7192,212520.0
2023-11-22 11:50:00,97.99,97.99,97.78,97.98,240180.0,95.7485,95.7485,95.5434,95.7388,240180.0
2023-11-22 12:00:00,97.97,98.0,97.74,97.89,214910.0,95.729,95.7583,95.5043,95.6508,214910.0
2023-11-22 12:10:00,97.93,97.97,97.75,97.86,317720.0,95.6899,95.729,95.514,95.6215,317720.0
2023-11-22 12:20:00,97.85,97.99,97.81,97.96,204950.0,95.6117,95.7485,95.5727,95.7192,204950.0
2023-11-22 12:30:00,97.93,97.99,97.8,97.8,224910.0,95.6899,95.7485,95.5629,95.5629,224910.0
2023-11-22 12:40:00,97.83,97.94,97.66,97.79,794300.0,95.5922,95.6997,95.4261,95.5531,794300.0
2023-11-22 12:50:00,97.79,97.93,97.76,97.88,433090.0,95.5531,95.6899,95.5238,95.6411,433090.0
2023-11-22 13:00:00,97.91,98.1,97.91,98.03,355180.0,95.6704,95.856,95.6704,95.7876,355180.0
2023-11-22 13:10:00,98.03,98.23,98.02,98.14,376400.0,95.7876,95.9831,95.7779,95.8951,376400.0
2023-11-22 13:20:00,98.1,98.24,98.1,98.22,190540.0,95.856,95.9928,95.856,95.9733,190540.0
2023-11-22 13:30:00,98.22,98.24,98.16,98.21,150460.0,95.9733,95.9928,95.9147,95.9635,150460.0
2023-11-22 13:40:00,98.22,98.23,98.0,98.04,167340.0,95.9733,95.9831,95.7583,95.7974,167340.0
2023-11-22 13:50:00,98.06,98.11,97.86,97.92,257010.0,95.8169,95.8658,95.6215,95.6801,257010.0
2023-11-22 14:00:00,97.98,98.03,97.83,97.9,148050.0,95.7388,95.7876,95.5922,95.6606,148050.0
2023-11-22 14:10:00,97.91,97.91,97.7,97.74,217430.0,95.6704,95.6704,95.4652,95.5043,217430.0
2023-11-22 14:20:00,97.71,97.78,97.66,97.76,197750.0,95.475,95.5434,95.4261,95.5238,197750.0
2023-11-22 14:30:00,97.72,97.75,97.32,97.32,531410.0,95.4847,95.514,95.0939,95.0939,531410.0
2023-11-22 14:40:00,97.3,97.45,97.25,97.35,259230.0,95.0743,95.2209,95.0255,95.1232,259230.0
2023-11-22 14:50:00,97.35,97.54,97.34,97.5,173640.0,95.1232,95.3088,95.1134,95.2698,173640.0
2023-11-22 15:00:00,97.5,97.54,97.42,97.44,195310.0,95.2698,95.3088,95.1916,95.2111,195310.0
2023-11-22 15:10:00,97.44,97.54,97.4,97.45,251590.0,95.2111,95.3088,95.172,95.2209,251590.0
2023-11-22 15:20:00,97.45,97.5,97.36,97.45,203850.0,95.2209,95.2698,95.133,95.2209,203850.0
2023-11-22 15:30:00,97.47,97.47,97.33,97.39,251330.0,95.2404,95.2404,95.1036,95.1623,251330.0
2023-11-22 15:40:00,97.38,97.41,97.23,97.27,287740.0,95.1525,95.1818,95.0059,95.045,287740.0
2023-11-22 15:50:00,97.29,97.32,97.1,97.21,1284080.0,95.0646,95.0939,94.8789,94.9864,1284080.0
2023-11-24 09:30:00,97.5,97.59,96.67,96.94,680920.0,95.2698,95.3577,94.4587,94.7226,680920.0
2023-11-24 09:40:00,96.94,97.15,96.68,96.87,269180.0,94.7226,94.9278,94.4685,94.6542,269180.0
2023-11-24 09:50:00,96.87,97.29,96.84,97.17,293880.0,94.6542,95.0646,94.6249,94.9473,293880.0
2023-11-24 10:00:00,97.14,97.2,97.02,97.06,240290.0,94.918,94.9766,94.8007,94.8398,240290.0
2023-11-24 10:10:00,97.12,97.2,96.98,97.15,189580.0,94.8984,94.9766,94.7617,94.9278,189580.0
2023-11-24 10:20:00,97.14,97.15,97.0,97.06,131030.0,94.918,94.9278,94.7812,94.8398,131030.0
2023-11-24 10:30:00,97.04,97.05,96.89,97.04,169000.0,94.8203,94.83,94.6737,94.8203,169000.0
2023-11-24 10:40:00,97.07,97.12,96.97,96.97,254800.0,94.8496,94.8984,94.7519,94.7519,254800.0
2023-11-24 10:50:00,96.97,97.01,96.89,96.95,177910.0,94.7519,94.791,94.6737,94.7323,177910.0
2023-11-24 11:00:00,96.95,97.04,96.88,97.04,123700.0,94.7323,94.8203,94.6639,94.8203,123700.0
2023-11-24 11:10:00,97.04,97.07,96.94,97.01,133490.0,94.8203,94.8496,94.7226,94.791,133490.0
2023-11-24 11:20:00,97.05,97.23,97.02,97.06,170240.0,94.83,95.0059,94.8007,94.8398,170240.0
2023-11-24 11:30:00,97.15,97.23,97.07,97.16,163380.0,94.9278,95.0059,94.8496,94.9375,163380.0
2023-11-24 11:40:00,97.13,97.19,97.05,97.12,124530.0,94.9082,94.9668,94.83,94.8984,124530.0
2023-11-24 11:50:00,97.11,97.25,97.08,97.1,185050.0,94.8887,95.0255,94.8594,94.8789,185050.0
2023-11-24 12:00:00,97.17,97.21,97.06,97.12,188810.0,94.9473,94.9864,94.8398,94.8984,188810.0
2023-11-24 12:10:00,97.12,97.2,97.03,97.06,196150.0,94.8984,94.9766,94.8105,94.8398,196150.0
2023-11-24 12:20:00,97.08,97.12,96.95,97.01,204950.0,94.8594,94.8984,94.7323,94.791,204950.0
2023-11-24 12:30:00,96.97,97.08,96.95,97.04,189980.0,94.7519,94.8594,94.7323,94.8203,189980.0
2023-11-24 12:40:00,97.04,97.09,96.93,96.93,227680.0,94.8203,94.8691,94.7128,94.7128,227680.0
2023-11-24 12:50:00,96.97,97.99,96.96,97.88,3003560.0,94.7519,95.7485,94.7421,95.6411,3003560.0
2023-11-27 09:30:00,97.67,97.79,97.2,97.56,1395220.0,95.4359,95.5531,94.9766,95.3284,1395220.0
2023-11-27 09:40:00,97.56,97.92,97.38,97.7,375700.0,95.3284,95.6801,95.1525,95.4652,375700.0
2023-11-27 09:50:00,97.66,97.89,97.58,97.86,326520.0,95.4261,95.6508,95.3479,95.6215,326520.0
2023-11-27 10:00:00,97.86,98.1,97.76,98.08,450990.0,95.6215,95.856,95.5238,95.8365,450990.0
2023-11-27 10:10:00,98.1,98.1,97.73,97.9,231040.0,95.856,95.856,95.4945,95.6606,231040.0
2023-11-27 10:20:00,97.91,97.94,97.73,97.87,252240.0,95.6704,95.6997,95.4945,95.6313,252240.0
2023-11-27 10:30:00,97.87,98.04,97.82,97.83,283920.0,95.6313,95.7974,95.5824,95.5922,283920.0
2023-11-27 10:40:00,97.88,97.99,97.76,97.95,336080.0,95.6411,95.7485,95.5238,95.7095,336080.0
2023-11-27 10:50:00,97.92,98.0,97.81,97.91,307630.0,95.6801,95.7583,95.5727,95.6704,307630.0
2023-11-27 11:00:00,97.9,97.96,97.75,97.78,389730.0,95.6606,95.7192,95.514,95.5434,389730.0
2023-11-27 11:10:00,97.78,97.8,97.6,97.67,269550.0,95.5434,95.5629,95.3675,95.4359,269550.0
2023-11-27 11:20:00,97.68,97.74,97.4,97.45,432080.0,95.4456,95.5043,95.172,95.2209,432080.0
2023-11-27 11:30:00,97.39,97.47,97.35,97.36,293300.0,95.1623,95.2404,95.1232,95.133,293300.0
2023-11-27 11:40:00,97.4,97.44,97.23,97.36,207970.0,95.172,95.2111,95.0059,95.133,207970.0
2023-11-27 11:50:00,97.36,97.49,97.21,97.25,525710.0,95.133,95.26,94.9864,95.0255,525710.0
2023-11-27 12:00:00,97.25,97.27,97.17,97.23,261240.0,95.0255,95.045,94.9473,95.0059,261240.0
2023-11-27 12:10:00,97.17,97.39,97.17,97.23,304420.0,94.9473,95.1623,94.9473,95.0059,304420.0
2023-11-27 12:20:00,97.23,97.37,97.19,97.23,219640.0,95.0059,95.1427,94.9668,95.0059,219640.0
2023-11-27 12:30:00,97.2,97.26,97.08,97.08,345690.0,94.9766,95.0352,94.8594,94.8594,345690.0
2023-11-27 12:40:00,97.09,97.13,97.01,97.05,226130.0,94.8691,94.9082,94.791,94.83,226130.0
2023-11-27 12:50:00,97.05,97.23,97.03,97.17,197890.0,94.83,95.0059,94.8105,94.9473,197890.0
2023-11-27 13:00:00,97.18,97.24,97.05,97.21,264100.0,94.9571,95.0157,94.83,94.9864,264100.0
2023-11-27 13:10:00,97.21,97.42,97.2,97.25,203390.0,94.9864,95.1916,94.9766,95.0255,203390.0
2023-11-27 13:20:00,97.24,97.24,97.02,97.05,184290.0,95.0157,95.0157,94.8007,94.83,184290.0
2023-11-27 13:30:00,97.02,97.07,96.95,96.99,164530.0,94.8007,94.8496,94.7323,94.7714,164530.0
2023-11-27 13:40:00,96.97,96.97,96.83,96.85,236160.0,94.7519,94.7519,94.6151,94.6346,236160.0
2023-11-27 13:50:00,96.89,96.97,96.81,96.84,189380.0,94.6737,94.7519,94.5955,94.6249,189380.0
2023-11-27 14:00:00,96.81,96.86,96.51,96.56,278950.0,94.5955,94.6444,94.3024,94.3513,278950.0
2023-11-27 14:10:00,96.55,96.6,96.37,96.4,410920.0,94.3415,94.3903,94.1656,94.1949,410920.0
2023-11-27 14:20:00,96.39,96.43,96.14,96.17,228090.0,94.1851,94.2242,93.9409,93.9702,228090.0
2023-11-27 14:30:00,96.22,96.38,96.03,96.05,282790.0,94.019,94.1754,93.8334,93.8529,282790.0
2023-11-27 14:40:00,96.03,96.05,95.76,95.87,476910.0,93.8334,93.8529,93.5696,93.677,476910.0
2023-11-27 14:50:00,95.89,95.96,95.77,95.95,376960.0,93.6966,93.765,93.5793,93.7552,376960.0
2023-11-27 15:00:00,95.94,96.04,95.85,95.85,387270.0,93.7454,93.8432,93.6575,93.6575,387270.0
2023-11-27 15:10:00,95.86,95.97,95.82,95.94,300450.0,93.6673,93.7748,93.6282,93.7454,300450.0
2023-11-27 15:20:00,95.95,95.98,95.9,95.92,239670.0,93.7552,93.7845,93.7064,93.7259,239670.0
2023-11-27 15:30:00,95.93,95.95,95.8,95.86,558880.0,93.7357,93.7552,93.6086,93.6673,558880.0
2023-11-27 15:40:00,95.88,95.96,95.81,95.91,691090.0,93.6868,93.765,93.6184,93.7161,691090.0
2023-11-27 15:50:00,95.93,95.94,94.93,95.02,4110760.0,93.7357,93.7454,92.7585,92.8465,4110760.0
2023-11-28 09:30:00,93.99,94.67,93.6,94.06,1892910.0,91.84,92.5045,91.459,91.9084,1892910.0
2023-11-28 09:40:00,94.06,94.61,93.99,94.4,1025800.0,91.9084,92.4459,91.84,92.2407,1025800.0
2023-11-28 09:50:00,94.32,94.47,94.13,94.28,400500.0,92.1625,92.3091,91.9768,92.1234,400500.0
2023-11-28 10:00:00,94.27,94.54,94.21,94.22,466940.0,92.1136,92.3775,92.055,92.0648,466940.0
2023-11-28 10:10:00,94.24,94.24,93.94,94.1,322640.0,92.0843,92.0843,91.7912,91.9475,322640.0
2023-11-28 10:20:00,94.11,94.37,94.0,94.36,309140.0,91.9573,92.2114,91.8498,92.2016,309140.0
2023-11-28 10:30:00,94.36,94.42,94.2,94.39,416710.0,92.2016,92.2602,92.0452,92.2309,416710.0
2023-11-28 10:40:00,94.42,94.85,94.39,94.51,796670.0,92.2602,92.6804,92.2309,92.3481,796670.0
2023-11-28 10:50:00,94.52,94.63,94.32,94.44,312300.0,92.3579,92.4654,92.1625,92.2798,312300.0
2023-11-28 11:00:00,94.44,94.61,94.28,94.5,327110.0,92.2798,92.4459,92.1234,92.3384,327110.0
2023-11-28 11:10:00,94.47,94.63,94.4,94.63,177170.0,92.3091,92.4654,92.2407,92.4654,177170.0
2023-11-28 11:20:00,94.64,94.8,94.56,94.71,271180.0,92.4752,92.6315,92.397,92.5436,271180.0
2023-11-28 11:30:00,94.72,95.09,94.72,94.9,290880.0,92.5533,92.9149,92.5533,92.7292,290880.0
2023-11-28 11:40:00,94.9,94.99,94.67,94.7,306440.0,92.7292,92.8172,92.5045,92.5338,306440.0
2023-11-28 11:50:00,94.7,94.71,94.46,94.49,331150.0,92.5338,92.5436,92.2993,92.3286,331150.0
2023-11-28 12:00:00,94.51,94.58,94.34,94.39,314280.0,92.3481,92.4165,92.182,92.2309,314280.0
2023-11-28 12:10:00,94.39,94.39,94.05,94.1,421170.0,92.2309,92.2309,91.8987,91.9475,421170.0
2023-11-28 12:20:00,94.05,94.27,94.02,94.12,333920.0,91.8987,92.1136,91.8694,91.9671,333920.0
2023-11-28 12:30:00,94.12,94.13,93.95,94.0,214550.0,91.9671,91.9768,91.801,91.8498,214550.0
2023-11-28 12:40:00,93.99,94.04,93.7,93.74,253230.0,91.84,91.8889,91.5567,91.5958,253230.0
2023-11-28 12:50:00,93.75,94.04,93.7,94.01,205610.0,91.6055,91.8889,91.5567,91.8596,205610.0
2023-11-28 13:00:00,93.98,94.03,93.7,93.86,209000.0,91.8303,91.8791,91.5567,91.713,209000.0
2023-11-28 13:10:00,93.86,93.86,93.42,93.56,323450.0,91.713,91.713,91.2831,91.4199,323450.0
2023-11-28 13:20:00,93.55,93.67,93.49,93.6,160520.0,91.4101,91.5274,91.3515,91.459,160520.0
2023-11-28 13:30:00,93.62,94.01,93.58,93.96,476580.0,91.4785,91.8596,91.4394,91.8107,476580.0
2023-11-28 13:40:00,93.98,94.03,93.9,93.98,122750.0,91.8303,91.8791,91.7521,91.8303,122750.0
2023-11-28 13:50:00,93.95,93.99,93.7,93.72,189240.0,91.801,91.84,91.5567,91.5762,189240.0
2023-11-28 14:00:00,93.7,93.76,93.55,93.63,223540.0,91.5567,91.6153,91.4101,91.4883,223540.0
2023-11-28 14:10:00,93.66,93.92,93.66,93.85,195010.0,91.5176,91.7716,91.5176,91.7032,195010.0
2023-11-28 14:20:00,93.9,94.0,93.82,93.95,196430.0,91.7521,91.8498,91.6739,91.801,196430.0
2023-11-28 14:30:00,93.92,94.13,93.89,94.0,265370.0,91.7716,91.9768,91.7423,91.8498,265370.0
2023-11-28 14:40:00,93.99,94.15,93.99,94.05,319920.0,91.84,91.9964,91.84,91.8987,319920.0
2023-11-28 14:50:00,94.05,94.13,94.04,94.07,188600.0,91.8987,91.9768,91.8889,91.9182,188600.0
2023-11-28 15:00:00,94.07,94.11,93.98,94.0,203640.0,91.9182,91.9573,91.8303,91.8498,203640.0
2023-11-28 15:10:00,94.0,94.06,93.9,93.94,239770.0,91.8498,91.9084,91.7521,91.7912,239770.0
2023-11-28 15:20:00,93.96,94.04,93.83,94.03,513720.0,91.8107,91.8889,91.6837,91.8791,513720.0
2023-11-28 15:30:00,94.02,94.18,94.02,94.11,439260.0,91.8694,92.0257,91.8694,91.9573,439260.0
2023-11-28 15:40:00,94.1,94.24,94.01,94.2,534420.0,91.9475,92.0843,91.8596,92.0452,534420.0
2023-11-28 15:50:00,94.21,94.7,94.21,94.7,1862250.0,92.055,92.5338,92.055,92.5338,1862250.0
2023-11-29 09:30:00,94.83,95.8,94.51,95.52,1219200.0,92.6608,93.6086,92.3481,93.335,1219200.0
2023-11-29 09:40:00,95.49,95.94,95.35,95.74,550020.0,93.3057,93.7454,93.1689,93.55,550020.0
2023-11-29 09:50:00,95.73,95.82,95.44,95.48,428880.0,93.5402,93.6282,93.2569,93.296,428880.0
2023-11-29 10:00:00,95.51,95.65,94.84,94.86,637540.0,93.3253,93.4621,92.6706,92.6901,637540.0
2023-11-29 10:10:00,94.85,94.86,94.63,94.83,311980.0,92.6804,92.6901,92.4654,92.6608,311980.0
2023-11-29 10:20:00,94.78,95.12,94.68,95.06,377270.0,92.612,92.9442,92.5143,92.8856,377270.0
2023-11-29 10:30:00,95.07,95.28,95.06,95.15,266220.0,92.8953,93.1005,92.8856,92.9735,266220.0
2023-11-29 10:40:00,95.16,95.18,95.0,95.08,221750.0,92.9833,93.0028,92.8269,92.9051,221750.0
2023-11-29 10:50:00,95.08,95.17,95.0,95.02,329970.0,92.9051,92.9931,92.8269,92.8465,329970.0
2023-11-29 11:00:00,94.99,94.99,94.74,94.74,171790.0,92.8172,92.8172,92.5729,92.5729,171790.0
2023-11-29 11:10:00,94.75,94.75,94.36,94.39,278290.0,92.5827,92.5827,92.2016,92.2309,278290.0
2023-11-29 11:20:00,94.35,94.4,94.17,94.28,248820.0,92.1918,92.2407,92.0159,92.1234,248820.0
2023-11-29 11:30:00,94.23,94.27,94.07,94.14,182020.0,92.0746,92.1136,91.9182,91.9866,182020.0
2023-11-29 11:40:00,94.15,94.16,94.01,94.08,291610.0,91.9964,92.0062,91.8596,91.928,291610.0
2023-11-29 11:50:00,94.08,94.21,94.01,94.07,213560.0,91.928,92.055,91.8596,91.9182,213560.0
2023-11-29 12:00:00,94.09,94.24,93.96,94.24,203290.0,91.9378,92.0843,91.8107,92.0843,203290.0
2023-11-29 12:10:00,94.22,94.59,94.16,94.55,393910.0,92.0648,92.4263,92.0062,92.3872,393910.0
2023-11-29 12:20:00,94.55,94.83,94.55,94.76,276800.0,92.3872,92.6608,92.3872,92.5924,276800.0
2023-11-29 12:30:00,94.77,94.85,94.73,94.76,193640.0,92.6022,92.6804,92.5631,92.5924,193640.0
2023-11-29 12:40:00,94.76,94.84,94.71,94.82,120830.0,92.5924,92.6706,92.5436,92.6511,120830.0
2023-11-29 12:50:00,94.83,94.86,94.75,94.75,167720.0,92.6608,92.6901,92.5827,92.5827,167720.0
2023-11-29 13:00:00,94.8,94.85,94.7,94.76,138840.0,92.6315,92.6804,92.5338,92.5924,138840.0
2023-11-29 13:10:00,94.76,94.81,94.6,94.63,90280.0,92.5924,92.6413,92.4361,92.4654,90280.0
2023-11-29 13:20:00,94.63,94.83,94.63,94.78,114820.0,92.4654,92.6608,92.4654,92.612,114820.0
2023-11-29 13:30:00,94.77,94.8,94.51,94.58,114660.0,92.6022,92.6315,92.3481,92.4165,114660.0
2023-11-29 13:40:00,94.59,94.63,94.52,94.59,107610.0,92.4263,92.4654,92.3579,92.4263,107610.0
2023-11-29 13:50:00,94.57,94.59,94.44,94.49,153230.0,92.4068,92.4263,92.2798,92.3286,153230.0
2023-11-29 14:00:00,94.5,94.53,94.38,94.44,161380.0,92.3384,92.3677,92.2211,92.2798,161380.0
2023-11-29 14:10:00,94.5,94.59,94.48,94.5,154540.0,92.3384,92.4263,92.3188,92.3384,154540.0
2023-11-29 14:20:00,94.5,94.57,94.42,94.43,87770.0,92.3384,92.4068,92.2602,92.27,87770.0
2023-11-29 14:30:00,94.41,94.47,94.24,94.27,142920.0,92.2504,92.3091,92.0843,92.1136,142920.0
2023-11-29 14:40:00,94.3,94.47,94.26,94.44,84610.0,92.143,92.3091,92.1039,92.2798,84610.0
2023-11-29 14:50:00,94.44,94.47,94.37,94.4,122180.0,92.2798,92.3091,92.2114,92.2407,122180.0
2023-11-29 15:00:00,94.41,94.44,94.38,94.42,107750.0,92.2504,92.2798,92.2211,92.2602,107750.0
2023-11-29 15:10:00,94.4,94.4,94.02,94.08,231320.0,92.2407,92.2407,91.8694,91.928,231320.0
2023-11-29 15:20:00,94.11,94.15,94.0,94.02,159290.0,91.9573,91.9964,91.8498,91.8694,159290.0
2023-11-29 15:30:00,94.02,94.14,93.98,94.04,217670.0,91.8694,91.9866,91.8303,91.8889,217670.0
2023-11-29 15:40:00,94.04,94.18,94.03,94.16,313430.0,91.8889,92.0257,91.8791,92.0062,313430.0
2023-11-29 15:50:00,94.16,94.25,93.94,94.08,1872420.0,92.0062,92.0941,91.7912,91.928,1872420.0
2023-11-30 09:30:00,94.1,94.24,93.28,93.35,746490.0,91.9475,92.0843,91.1463,91.2147,746490.0
2023-11-30 09:40:00,93.3,93.32,92.73,92.73,510070.0,91.1658,91.1854,90.6089,90.6089,510070.0
2023-11-30 09:50:00,92.78,93.06,92.7,92.74,430600.0,90.6577,90.9313,90.5796,90.6186,430600.0
2023-11-30 10:00:00,92.78,92.81,92.38,92.45,625650.0,90.6577,90.687,90.2669,90.3353,625650.0
2023-11-30 10:10:00,92.43,93.0,92.43,92.9,886710.0,90.3157,90.8727,90.3157,90.775,886710.0
2023-11-30 10:20:00,92.86,92.88,92.62,92.64,259480.0,90.7359,90.7554,90.5014,90.5209,259480.0
2023-11-30 10:30:00,92.64,92.76,92.3,92.35,203300.0,90.5209,90.6382,90.1887,90.2376,203300.0
2023-11-30 10:40:00,92.3,92.36,91.96,92.05,290880.0,90.1887,90.2473,89.8565,89.9444,290880.0
2023-11-30 10:50:00,92.05,92.36,91.95,92.34,342390.0,89.9444,90.2473,89.8467,90.2278,342390.0
2023-11-30 11:00:00,92.36,92.41,91.84,91.89,435870.0,90.2473,90.2962,89.7392,89.7881,435870.0
2023-11-30 11:10:00,91.89,92.32,91.84,92.13,374250.0,89.7881,90.2082,89.7392,90.0226,374250.0
2023-11-30 11:20:00,92.16,92.2,92.01,92.06,383800.0,90.0519,90.091,89.9053,89.9542,383800.0
2023-11-30 11:30:00,92.06,92.27,92.0,92.2,284350.0,89.9542,90.1594,89.8956,90.091,284350.0
2023-11-30 11:40:00,92.2,92.26,91.91,92.09,186940.0,90.091,90.1496,89.8076,89.9835,186940.0
2023-11-30 11:50:00,92.09,92.24,91.94,92.13,254240.0,89.9835,90.1301,89.8369,90.0226,254240.0
2023-11-30 12:00:00,92.11,92.42,91.99,92.39,257790.0,90.003,90.306,89.8858,90.2766,257790.0
2023-11-30 12:10:00,92.38,92.58,92.34,92.53,259520.0,90.2669,90.4623,90.2278,90.4134,259520.0
2023-11-30 12:20:00,92.53,92.54,92.39,92.39,278600.0,90.4134,90.4232,90.2766,90.2766,278600.0
2023-11-30 12:30:00,92.36,92.48,92.23,92.33,170120.0,90.2473,90.3646,90.1203,90.218,170120.0
2023-11-30 12:40:00,92.33,92.62,92.33,92.59,126820.0,90.218,90.5014,90.218,90.4721,126820.0
2023-11-30 12:50:00,92.65,92.73,92.59,92.59,129940.0,90.5307,90.6089,90.4721,90.4721,129940.0
2023-11-30 13:00:00,92.59,92.61,92.38,92.38,164040.0,90.4721,90.4916,90.2669,90.2669,164040.0
2023-11-30 13:10:00,92.36,92.45,92.32,92.34,127330.0,90.2473,90.3353,90.2082,90.2278,127330.0
2023-11-30 13:20:00,92.34,92.55,92.32,92.36,242010.0,90.2278,90.433,90.2082,90.2473,242010.0
2023-11-30 13:30:00,92.38,92.42,92.16,92.28,243270.0,90.2669,90.306,90.0519,90.1692,243270.0
2023-11-30 13:40:00,92.26,92.28,92.08,92.12,136660.0,90.1496,90.1692,89.9737,90.0128,136660.0
2023-11-30 13:50:00,92.15,92.25,92.05,92.24,172620.0,90.0421,90.1398,89.9444,90.1301,172620.0
2023-11-30 14:00:00,92.24,92.33,92.21,92.21,208690.0,90.1301,90.218,90.1008,90.1008,208690.0
2023-11-30 14:10:00,92.22,92.41,92.2,92.22,314750.0,90.1105,90.2962,90.091,90.1105,314750.0
2023-11-30 14:20:00,92.21,92.25,92.18,92.19,221650.0,90.1008,90.1398,90.0714,90.0812,221650.0
2023-11-30 14:30:00,92.21,92.32,92.16,92.28,339320.0,90.1008,90.2082,90.0519,90.1692,339320.0
2023-11-30 14:40:00,92.29,92.54,92.29,92.52,235050.0,90.1789,90.4232,90.1789,90.4037,235050.0
2023-11-30 14:50:00,92.54,92.58,92.39,92.5,351890.0,90.4232,90.4623,90.2766,90.3841,351890.0
2023-11-30 15:00:00,92.49,92.5,92.12,92.15,259300.0,90.3744,90.3841,90.0128,90.0421,259300.0
2023-11-30 15:10:00,92.16,92.34,92.16,92.3,296660.0,90.0519,90.2278,90.0519,90.1887,296660.0
2023-11-30 15:20:00,92.36,92.39,92.2,92.28,222720.0,90.2473,90.2766,90.091,90.1692,222720.0
2023-11-30 15:30:00,92.26,92.35,92.22,92.31,254470.0,90.1496,90.2376,90.1105,90.1985,254470.0
2023-11-30 15:40:00,92.3,92.67,92.26,92.54,905240.0,90.1887,90.5502,90.1496,90.4232,905240.0
2023-11-30 15:50:00,92.55,92.91,92.45,92.62,3407230.0,90.433,90.7847,90.3353,90.5014,3407230.0
2023-12-01 09:30:00,92.25,92.3,90.8,92.14,1523230.0,90.1398,90.1887,88.723,90.0324,1523230.0
2023-12-01 09:40:00,92.14,92.63,91.95,92.32,735770.0,90.0324,90.5112,89.8467,90.2082,735770.0
2023-12-01 09:50:00,92.32,92.38,91.98,92.12,288900.0,90.2082,90.2669,89.876,90.0128,288900.0
2023-12-01 10:00:00,92.13,92.56,92.03,92.03,305030.0,90.0226,90.4428,89.9249,89.9249,305030.0
2023-12-01 10:10:00,92.07,92.47,92.04,92.25,294290.0,89.964,90.3548,89.9346,90.1398,294290.0
2023-12-01 10:20:00,92.21,92.36,92.09,92.36,166990.0,90.1008,90.2473,89.9835,90.2473,166990.0
2023-12-01 10:30:00,92.36,92.8,92.28,92.58,352140.0,90.2473,90.6773,90.1692,90.4623,352140.0
2023-12-01 10:40:00,92.63,92.77,92.56,92.7,455790.0,90.5112,90.648,90.4428,90.5796,455790.0
2023-12-01 10:50:00,92.67,92.83,92.63,92.79,308620.0,90.5502,90.7066,90.5112,90.6675,308620.0
2023-12-01 11:00:00,92.76,93.19,92.63,92.98,402650.0,90.6382,91.0583,90.5112,90.8531,402650.0
2023-12-01 11:10:00,93.03,93.25,92.98,92.99,315750.0,90.902,91.117,90.8531,90.8629,315750.0
2023-12-01 11:20:00,92.98,93.09,92.82,93.07,218350.0,90.8531,90.9606,90.6968,90.9411,218350.0
2023-12-01 11:30:00,93.05,93.22,92.96,93.04,171280.0,90.9215,91.0877,90.8336,90.9118,171280.0
2023-12-01 11:40:00,92.98,93.34,92.95,93.08,305840.0,90.8531,91.2049,90.8238,90.9509,305840.0
2023-12-01 11:50:00,93.07,93.25,92.97,93.06,307210.0,90.9411,91.117,90.8434,90.9313,307210.0
2023-12-01 12:00:00,93.04,93.13,93.0,93.06,94160.0,90.9118,90.9997,90.8727,90.9313,94160.0
2023-12-01 12:10:00,93.05,93.23,93.02,93.04,152610.0,90.9215,91.0974,90.8922,90.9118,152610.0
2023-12-01 12:20:00,93.06,93.29,93.01,93.29,145380.0,90.9313,91.1561,90.8825,91.1561,145380.0
2023-12-01 12:30:00,93.23,93.37,93.16,93.35,171120.0,91.0974,91.2342,91.029,91.2147,171120.0
2023-12-01 12:40:00,93.31,93.39,93.28,93.38,127180.0,91.1756,91.2538,91.1463,91.244,127180.0
2023-12-01 12:50:00,93.35,93.38,93.13,93.16,284800.0,91.2147,91.244,90.9997,91.029,284800.0
2023-12-01 13:00:00,93.14,93.17,93.01,93.09,226270.0,91.0095,91.0388,90.8825,90.9606,226270.0
2023-12-01 13:10:00,93.12,93.12,92.96,93.0,312610.0,90.9899,90.9899,90.8336,90.8727,312610.0
2023-12-01 13:20:00,93.01,93.15,92.95,92.98,215580.0,90.8825,91.0193,90.8238,90.8531,215580.0
2023-12-01 13:30:00,92.96,93.03,92.84,92.88,221910.0,90.8336,90.902,90.7163,90.7554,221910.0
2023-12-01 13:40:00,92.89,92.98,92.86,92.92,157630.0,90.7652,90.8531,90.7359,90.7945,157630.0
2023-12-01 13:50:00,92.92,92.96,92.85,92.88,124660.0,90.7945,90.8336,90.7261,90.7554,124660.0
2023-12-01 14:00:00,92.88,92.88,92.65,92.75,290880.0,90.7554,90.7554,90.5307,90.6284,290880.0
2023-12-01 14:10:00,92.74,92.91,92.7,92.84,109790.0,90.6186,90.7847,90.5796,90.7163,109790.0
2023-12-01 14:20:00,92.82,92.96,92.76,92.91,275870.0,90.6968,90.8336,90.6382,90.7847,275870.0
2023-12-01 14:30:00,92.9,92.91,92.77,92.86,138590.0,90.775,90.7847,90.648,90.7359,138590.0
2023-12-01 14:40:00,92.85,92.85,92.76,92.81,73710.0,90.7261,90.7261,90.6382,90.687,73710.0
2023-12-01 14:50:00,92.82,93.01,92.77,92.92,176000.0,90.6968,90.8825,90.648,90.7945,176000.0
2023-12-01 15:00:00,92.94,92.98,92.82,92.92,178660.0,90.8141,90.8531,90.6968,90.7945,178660.0
2023-12-01 15:10:00,92.91,92.97,92.86,92.95,188870.0,90.7847,90.8434,90.7359,90.8238,188870.0
2023-12-01 15:20:00,92.95,93.07,92.92,93.05,288480.0,90.8238,90.9411,90.7945,90.9215,288480.0
2023-12-01 15:30:00,93.07,93.07,92.84,92.85,329890.0,90.9411,90.9411,90.7163,90.7261,329890.0
2023-12-01 15:40:00,92.85,92.91,92.8,92.86,294730.0,90.7261,90.7847,90.6773,90.7359,294730.0
2023-12-01 15:50:00,92.84,93.1,92.8,93.0,1954360.0,90.7163,90.9704,90.6773,90.8727,1954360.0
2023-12-04 09:30:00,92.06,92.35,91.64,92.21,705040.0,89.9542,90.2376,89.5438,90.1008,705040.0
2023-12-04 09:40:00,92.19,92.19,91.83,92.12,150280.0,90.0812,90.0812,89.7295,90.0128,150280.0
2023-12-04 09:50:00,92.12,92.53,92.05,92.53,184360.0,90.0128,90.4134,89.9444,90.4134,184360.0
2023-12-04 10:00:00,92.6,93.1,92.34,92.98,553530.0,90.4818,90.9704,90.2278,90.8531,553530.0
2023-12-04 10:10:00,92.95,92.97,92.56,92.56,186700.0,90.8238,90.8434,90.4428,90.4428,186700.0
2023-12-04 10:20:00,92.56,92.57,92.18,92.2,266310.0,90.4428,90.4525,90.0714,90.091,266310.0
2023-12-04 10:30:00,92.19,92.33,92.05,92.12,431470.0,90.0812,90.218,89.9444,90.0128,431470.0
2023-12-04 10:40:00,92.11,92.16,91.83,91.96,201220.0,90.003,90.0519,89.7295,89.8565,201220.0
2023-12-04 10:50:00,91.94,91.97,91.73,91.9,497090.0,89.8369,89.8663,89.6317,89.7979,497090.0
2023-12-04 11:00:00,91.9,92.08,91.9,92.05,188670.0,89.7979,89.9737,89.7979,89.9444,188670.0
2023-12-04 11:10:00,92.05,92.12,91.85,92.09,141140.0,89.9444,90.0128,89.749,89.9835,141140.0
2023-12-04 11:20:00,92.09,92.26,92.06,92.23,128940.0,89.9835,90.1496,89.9542,90.1203,128940.0
2023-12-04 11:30:00,92.23,92.46,92.2,92.44,166420.0,90.1203,90.345,90.091,90.3255,166420.0
2023-12-04 11:40:00,92.43,92.64,92.41,92.62,120590.0,90.3157,90.5209,90.2962,90.5014,120590.0
2023-12-04 11:50:00,92.62,92.62,92.45,92.49,271130.0,90.5014,90.5014,90.3353,90.3744,271130.0
2023-12-04 12:00:00,92.51,92.55,92.34,92.44,197780.0,90.3939,90.433,90.2278,90.3255,197780.0
2023-12-04 12:10:00,92.41,92.53,92.37,92.53,162320.0,90.2962,90.4134,90.2571,90.4134,162320.0
2023-12-04 12:20:00,92.54,92.69,92.48,92.57,93990.0,90.4232,90.5698,90.3646,90.4525,93990.0
2023-12-04 12:30:00,92.58,92.8,92.56,92.8,130780.0,90.4623,90.6773,90.4428,90.6773,130780.0
2023-12-04 12:40:00,92.8,92.89,92.8,92.8,71810.0,90.6773,90.7652,90.6773,90.6773,71810.0
2023-12-04 12:50:00,92.82,92.98,92.82,92.92,61350.0,90.6968,90.8531,90.6968,90.7945,61350.0
2023-12-04 13:00:00,92.92,92.92,92.73,92.74,95450.0,90.7945,90.7945,90.6089,90.6186,95450.0
2023-12-04 13:10:00,92.79,92.82,92.74,92.78,68510.0,90.6675,90.6968,90.6186,90.6577,68510.0
2023-12-04 13:20:00,92.79,92.82,92.65,92.67,84480.0,90.6675,90.6968,90.5307,90.5502,84480.0
2023-12-04 13:30:00,92.65,92.87,92.65,92.78,173100.0,90.5307,90.7457,90.5307,90.6577,173100.0
2023-12-04 13:40:00,92.8,92.8,92.71,92.77,80470.0,90.6773,90.6773,90.5893,90.648,80470.0
2023-12-04 13:50:00,92.75,92.77,92.64,92.64,65240.0,90.6284,90.648,90.5209,90.5209,65240.0
2023-12-04 14:00:00,92.68,92.69,92.42,92.42,132710.0,90.56,90.5698,90.306,90.306,132710.0
2023-12-04 14:10:00,92.45,92.55,92.44,92.44,143210.0,90.3353,90.433,90.3255,90.3255,143210.0
2023-12-04 14:20:00,92.47,92.59,92.46,92.56,98920.0,90.3548,90.4721,90.345,90.4428,98920.0
2023-12-04 14:30:00,92.56,92.66,92.43,92.43,132940.0,90.4428,90.5405,90.3157,90.3157,132940.0
2023-12-04 14:40:00,92.44,92.44,92.35,92.4,87630.0,90.3255,90.3255,90.2376,90.2864,87630.0
2023-12-04 14:50:00,92.42,92.48,92.34,92.4,106100.0,90.306,90.3646,90.2278,90.2864,106100.0
2023-12-04 15:00:00,92.41,92.47,92.24,92.26,86530.0,90.2962,90.3548,90.1301,90.1496,86530.0
2023-12-04 15:10:00,92.25,92.28,92.2,92.25,148880.0,90.1398,90.1692,90.091,90.1398,148880.0
2023-12-04 15:20:00,92.28,92.38,92.24,92.36,246760.0,90.1692,90.2669,90.1301,90.2473,246760.0
2023-12-04 15:30:00,92.37,92.48,92.36,92.42,384200.0,90.2571,90.3646,90.2473,90.306,384200.0
2023-12-04 15:40:00,92.43,92.52,92.39,92.49,354850.0,90.3157,90.4037,90.2766,90.3744,354850.0
2023-12-04 15:50:00,92.52,92.67,92.23,92.35,1760490.0,90.4037,90.5502,90.1203,90.2376,1760490.0
2023-12-05 09:30:00,91.16,91.6,90.9,91.3,1435710.0,89.0748,89.5047,88.8207,89.2116,1435710.0
2023-12-05 09:40:00,91.3,91.49,91.13,91.28,517430.0,89.2116,89.3972,89.0455,89.192,517430.0
2023-12-05 09:50:00,91.32,91.44,91.26,91.26,222280.0,89.2311,89.3484,89.1725,89.1725,222280.0
2023-12-05 10:00:00,91.3,91.57,91.28,91.41,820870.0,89.2116,89.4754,89.192,89.3191,820870.0
2023-12-05 10:10:00,91.43,91.5,91.1,91.24,319270.0,89.3386,89.407,89.0162,89.1529,319270.0
2023-12-05 10:20:00,91.26,91.34,90.73,90.95,541030.0,89.1725,89.2507,88.6546,88.8696,541030.0
2023-12-05 10:30:00,90.97,91.35,90.9,91.33,349030.0,88.8891,89.2604,88.8207,89.2409,349030.0
2023-12-05 10:40:00,91.29,91.55,91.27,91.53,379040.0,89.2018,89.4559,89.1823,89.4363,379040.0
2023-12-05 10:50:00,91.53,91.55,91.4,91.44,290670.0,89.4363,89.4559,89.3093,89.3484,290670.0
2023-12-05 11:00:00,91.44,91.5,91.33,91.44,250150.0,89.3484,89.407,89.2409,89.3484,250150.0
2023-12-05 11:10:00,91.4,91.41,90.8,90.84,187470.0,89.3093,89.3191,88.723,88.7621,187470.0
2023-12-05 11:20:00,90.84,91.08,90.77,90.99,175280.0,88.7621,88.9966,88.6937,88.9087,175280.0
2023-12-05 11:30:00,91.0,91.17,90.92,90.98,142110.0,88.9184,89.0846,88.8403,88.8989,142110.0
2023-12-05 11:40:00,90.97,91.06,90.89,91.06,409880.0,88.8891,88.9771,88.811,88.9771,409880.0
2023-12-05 11:50:00,91.02,91.02,90.58,90.81,293640.0,88.938,88.938,88.508,88.7328,293640.0
2023-12-05 12:00:00,90.92,91.15,90.89,91.1,307990.0,88.8403,89.065,88.811,89.0162,307990.0
2023-12-05 12:10:00,91.15,91.23,91.12,91.13,143430.0,89.065,89.1432,89.0357,89.0455,143430.0
2023-12-05 12:20:00,91.11,91.24,91.01,91.23,206320.0,89.0259,89.1529,88.9282,89.1432,206320.0
2023-12-05 12:30:00,91.2,91.25,91.11,91.11,184140.0,89.1139,89.1627,89.0259,89.0259,184140.0
2023-12-05 12:40:00,91.14,91.16,90.95,91.11,188740.0,89.0552,89.0748,88.8696,89.0259,188740.0
2023-12-05 12:50:00,91.13,91.34,91.11,91.34,113580.0,89.0455,89.2507,89.0259,89.2507,113580.0
2023-12-05 13:00:00,91.35,91.5,91.27,91.45,177670.0,89.2604,89.407,89.1823,89.3581,177670.0
2023-12-05 13:10:00,91.46,91.5,91.36,91.47,267250.0,89.3679,89.407,89.2702,89.3777,267250.0
2023-12-05 13:20:00,91.5,91.59,91.48,91.48,171040.0,89.407,89.4949,89.3875,89.3875,171040.0
2023-12-05 13:30:00,91.5,91.65,91.48,91.62,197750.0,89.407,89.5536,89.3875,89.5243,197750.0
2023-12-05 13:40:00,91.62,91.73,91.58,91.63,360370.0,89.5243,89.6317,89.4852,89.534,360370.0
2023-12-05 13:50:00,91.64,91.73,91.63,91.63,410030.0,89.5438,89.6317,89.534,89.534,410030.0
2023-12-05 14:00:00,91.66,91.67,91.5,91.64,178680.0,89.5633,89.5731,89.407,89.5438,178680.0
2023-12-05 14:10:00,91.65,91.72,91.6,91.7,215590.0,89.5536,89.622,89.5047,89.6024,215590.0
2023-12-05 14:20:00,91.7,91.71,91.58,91.67,388610.0,89.6024,89.6122,89.4852,89.5731,388610.0
2023-12-05 14:30:00,91.66,91.66,91.47,91.52,191470.0,89.5633,89.5633,89.3777,89.4265,191470.0
2023-12-05 14:40:00,91.54,91.6,91.49,91.51,158730.0,89.4461,89.5047,89.3972,89.4168,158730.0
2023-12-05 14:50:00,91.5,91.54,91.48,91.52,330690.0,89.407,89.4461,89.3875,89.4265,330690.0
2023-12-05 15:00:00,91.53,91.55,91.47,91.54,178530.0,89.4363,89.4559,89.3777,89.4461,178530.0
2023-12-05 15:10:00,91.53,91.56,91.48,91.51,151320.0,89.4363,89.4656,89.3875,89.4168,151320.0
2023-12-05 15:20:00,91.51,91.53,91.46,91.48,227330.0,89.4168,89.4363,89.3679,89.3875,227330.0
2023-12-05 15:30:00,91.49,91.5,91.44,91.44,410260.0,89.3972,89.407,89.3484,89.3484,410260.0
2023-12-05 15:40:00,91.45,91.47,91.4,91.41,477760.0,89.3581,89.3777,89.3093,89.3191,477760.0
2023-12-05 15:50:00,91.42,91.42,91.08,91.26,2810570.0,89.3288,89.3288,88.9966,89.1725,2810570.0
2023-12-06 09:30:00,92.04,92.1,91.22,91.41,859970.0,89.9346,89.9933,89.1334,89.3191,859970.0
2023-12-06 09:40:00,91.42,91.61,91.25,91.5,191300.0,89.3288,89.5145,89.1627,89.407,191300.0
2023-12-06 09:50:00,91.45,91.74,91.42,91.57,210210.0,89.3581,89.6415,89.3288,89.4754,210210.0
2023-12-06 10:00:00,91.59,91.59,91.23,91.38,383630.0,89.4949,89.4949,89.1432,89.2897,383630.0
2023-12-06 10:10:00,91.35,91.47,91.25,91.42,306370.0,89.2604,89.3777,89.1627,89.3288,306370.0
2023-12-06 10:20:00,91.43,91.43,90.98,91.02,379130.0,89.3386,89.3386,88.8989,88.938,379130.0
2023-12-06 10:30:00,91.02,91.21,91.0,91.08,282750.0,88.938,89.1236,88.9184,88.9966,282750.0
2023-12-06 10:40:00,91.07,91.13,90.96,90.98,142620.0,88.9868,89.0455,88.8794,88.8989,142620.0
2023-12-06 10:50:00,90.97,91.13,90.95,91.03,168520.0,88.8891,89.0455,88.8696,88.9478,168520.0
2023-12-06 11:00:00,91.03,91.05,90.76,90.86,217120.0,88.9478,88.9673,88.6839,88.7816,217120.0
2023-12-06 11:10:00,90.83,90.93,90.79,90.83,156540.0,88.7523,88.85,88.7132,88.7523,156540.0
2023-12-06 11:20:00,90.83,90.83,90.6,90.67,199280.0,88.7523,88.7523,88.5276,88.596,199280.0
2023-12-06 11:30:00,90.66,90.68,90.44,90.59,235950.0,88.5862,88.6058,88.3712,88.5178,235950.0
2023-12-06 11:40:00,90.52,90.54,90.34,90.48,382490.0,88.4494,88.469,88.2735,88.4103,382490.0
2023-12-06 11:50:00,90.48,90.67,90.45,90.66,225120.0,88.4103,88.596,88.381,88.5862,225120.0
2023-12-06 12:00:00,90.68,90.84,90.62,90.82,307630.0,88.6058,88.7621,88.5471,88.7426,307630.0
2023-12-06 12:10:00,90.83,90.99,90.73,90.74,151810.0,88.7523,88.9087,88.6546,88.6644,151810.0
2023-12-06 12:20:00,90.76,90.86,90.63,90.68,109620.0,88.6839,88.7816,88.5569,88.6058,109620.0
2023-12-06 12:30:00,90.69,90.74,90.61,90.69,85640.0,88.6155,88.6644,88.5374,88.6155,85640.0
2023-12-06 12:40:00,90.67,90.72,90.6,90.61,174650.0,88.596,88.6448,88.5276,88.5374,174650.0
2023-12-06 12:50:00,90.63,90.65,90.5,90.54,128260.0,88.5569,88.5764,88.4299,88.469,128260.0
2023-12-06 13:00:00,90.52,90.62,90.4,90.45,145840.0,88.4494,88.5471,88.3322,88.381,145840.0
2023-12-06 13:10:00,90.5,90.7,90.5,90.69,207450.0,88.4299,88.6253,88.4299,88.6155,207450.0
2023-12-06 13:20:00,90.7,90.75,90.62,90.66,149730.0,88.6253,88.6742,88.5471,88.5862,149730.0
2023-12-06 13:30:00,90.64,90.68,90.52,90.52,60440.0,88.5667,88.6058,88.4494,88.4494,60440.0
2023-12-06 13:40:00,90.54,90.57,90.35,90.44,169710.0,88.469,88.4983,88.2833,88.3712,169710.0
2023-12-06 13:50:00,90.5,90.72,90.5,90.67,64790.0,88.4299,88.6448,88.4299,88.596,64790.0
2023-12-06 14:00:00,90.7,90.73,90.59,90.63,124410.0,88.6253,88.6546,88.5178,88.5569,124410.0
2023-12-06 14:10:00,90.56,90.64,90.53,90.59,92120.0,88.4885,88.5667,88.4592,88.5178,92120.0
2023-12-06 14:20:00,90.55,90.62,90.51,90.6,95470.0,88.4787,88.5471,88.4396,88.5276,95470.0
2023-12-06 14:30:00,90.6,90.74,90.6,90.63,176550.0,88.5276,88.6644,88.5276,88.5569,176550.0
2023-12-06 14:40:00,90.66,90.71,90.6,90.66,115930.0,88.5862,88.6351,88.5276,88.5862,115930.0
2023-12-06 14:50:00,90.66,90.67,90.57,90.57,86520.0,88.5862,88.596,88.4983,88.4983,86520.0
2023-12-06 15:00:00,90.56,90.62,90.49,90.5,81080.0,88.4885,88.5471,88.4201,88.4299,81080.0
2023-12-06 15:10:00,90.51,90.51,90.4,90.48,178790.0,88.4396,88.4396,88.3322,88.4103,178790.0
2023-12-06 15:20:00,90.46,90.55,90.42,90.55,245190.0,88.3908,88.4787,88.3517,88.4787,245190.0
2023-12-06 15:30:00,90.54,90.54,90.44,90.44,215970.0,88.469,88.469,88.3712,88.3712,215970.0
2023-12-06 15:40:00,90.47,90.64,90.47,90.62,266510.0,88.4006,88.5667,88.4006,88.5471,266510.0
2023-12-06 15:50:00,90.63,90.63,90.31,90.35,1085440.0,88.5569,88.5569,88.2442,88.2833,1085440.0
2023-12-07 09:30:00,90.67,91.63,90.36,91.24,1092420.0,88.596,89.534,88.2931,89.1529,1092420.0
2023-12-07 09:40:00,91.23,91.47,90.97,90.98,277670.0,89.1432,89.3777,88.8891,88.8989,277670.0
2023-12-07 09:50:00,90.98,91.02,90.62,90.84,278830.0,88.8989,88.938,88.5471,88.7621,278830.0
2023-12-07 10:00:00,90.81,91.08,90.81,90.97,249480.0,88.7328,88.9966,88.7328,88.8891,249480.0
2023-12-07 10:10:00,91.01,91.33,90.98,91.24,246600.0,88.9282,89.2409,88.8989,89.1529,246600.0
2023-12-07 10:20:00,91.25,91.4,91.19,91.24,248100.0,89.1627,89.3093,89.1041,89.1529,248100.0
2023-12-07 10:30:00,91.23,91.39,91.1,91.34,508400.0,89.1432,89.2995,89.0162,89.2507,508400.0
2023-12-07 10:40:00,91.34,91.42,91.26,91.36,214800.0,89.2507,89.3288,89.1725,89.2702,214800.0
2023-12-07 10:50:00,91.39,91.42,91.02,91.03,167950.0,89.2995,89.3288,88.938,88.9478,167950.0
2023-12-07 11:00:00,91.04,91.08,90.85,90.97,327930.0,88.9575,88.9966,88.7719,88.8891,327930.0
2023-12-07 11:10:00,90.96,90.99,90.61,90.65,325570.0,88.8794,88.9087,88.5374,88.5764,325570.0
2023-12-07 11:20:00,90.65,90.8,90.63,90.77,139700.0,88.5764,88.723,88.5569,88.6937,139700.0
2023-12-07 11:30:00,90.78,91.19,90.76,91.19,187000.0,88.7035,89.1041,88.6839,89.1041,187000.0
2023-12-07 11:40:00,91.17,91.27,91.11,91.22,184460.0,89.0846,89.1823,89.0259,89.1334,184460.0
2023-12-07 11:50:00,91.24,91.36,91.19,91.36,163550.0,89.1529,89.2702,89.1041,89.2702,163550.0
2023-12-07 12:00:00,91.37,91.54,91.24,91.51,345330.0,89.28,89.4461,89.1529,89.4168,345330.0
2023-12-07 12:10:00,91.53,91.6,91.4,91.48,295180.0,89.4363,89.5047,89.3093,89.3875,295180.0
2023-12-07 12:20:00,91.49,91.66,91.46,91.66,354570.0,89.3972,89.5633,89.3679,89.5633,354570.0
2023-12-07 12:30:00,91.63,91.75,91.63,91.7,175840.0,89.534,89.6513,89.534,89.6024,175840.0
2023-12-07 12:40:00,91.66,91.78,91.62,91.75,150390.0,89.5633,89.6806,89.5243,89.6513,150390.0
2023-12-07 12:50:00,91.76,91.93,91.72,91.89,215050.0,89.6611,89.8272,89.622,89.7881,215050.0
2023-12-07 13:00:00,91.87,91.93,91.77,91.83,367500.0,89.7685,89.8272,89.6708,89.7295,367500.0
2023-12-07 13:10:00,91.87,91.93,91.72,91.75,196640.0,89.7685,89.8272,89.622,89.6513,196640.0
2023-12-07 13:20:00,91.75,91.9,91.64,91.79,206480.0,89.6513,89.7979,89.5438,89.6904,206480.0
2023-12-07 13:30:00,91.79,91.92,91.77,91.9,164940.0,89.6904,89.8174,89.6708,89.7979,164940.0
2023-12-07 13:40:00,91.89,91.91,91.82,91.87,109590.0,89.7881,89.8076,89.7197,89.7685,109590.0
2023-12-07 13:50:00,91.85,91.99,91.85,91.95,172990.0,89.749,89.8858,89.749,89.8467,172990.0
2023-12-07 14:00:00,91.95,92.19,91.93,92.14,292790.0,89.8467,90.0812,89.8272,90.0324,292790.0
2023-12-07 14:10:00,92.14,92.24,92.06,92.21,228930.0,90.0324,90.1301,89.9542,90.1008,228930.0
2023-12-07 14:20:00,92.21,92.41,92.2,92.39,372370.0,90.1008,90.2962,90.091,90.2766,372370.0
2023-12-07 14:30:00,92.4,92.4,92.06,92.06,240720.0,90.2864,90.2864,89.9542,89.9542,240720.0
2023-12-07 14:40:00,92.1,92.25,92.09,92.18,167110.0,89.9933,90.1398,89.9835,90.0714,167110.0
2023-12-07 14:50:00,92.17,92.26,92.13,92.13,145940.0,90.0617,90.1496,90.0226,90.0226,145940.0
2023-12-07 15:00:00,92.1,92.25,92.09,92.24,228140.0,89.9933,90.1398,89.9835,90.1301,228140.0
2023-12-07 15:10:00,92.21,92.37,92.2,92.37,202170.0,90.1008,90.2571,90.091,90.2571,202170.0
2023-12-07 15:20:00,92.37,92.38,91.98,91.98,424280.0,90.2571,90.2669,89.876,89.876,424280.0
2023-12-07 15:30:00,92.0,92.16,91.98,92.14,314640.0,89.8956,90.0519,89.876,90.0324,314640.0
2023-12-07 15:40:00,92.13,92.18,92.06,92.09,467160.0,90.0226,90.0714,89.9542,89.9835,467160.0
2023-12-07 15:50:00,92.11,92.31,92.01,92.03,1993210.0,90.003,90.1985,89.9053,89.9249,1993210.0
2023-12-08 09:30:00,92.78,93.87,91.71,92.41,3263370.0,90.6577,91.7228,89.6122,90.2962,3263370.0
2023-12-08 09:40:00,92.38,92.9,92.01,92.19,1016420.0,90.2669,90.775,89.9053,90.0812,1016420.0
2023-12-08 09:50:00,92.16,92.17,91.49,91.64,1490150.0,90.0519,90.0617,89.3972,89.5438,1490150.0
2023-12-08 10:00:00,91.68,92.29,91.55,92.22,1192620.0,89.5829,90.1789,89.4559,90.1105,1192620.0
2023-12-08 10:10:00,92.27,93.0,92.25,92.82,1102880.0,90.1594,90.8727,90.1398,90.6968,1102880.0
2023-12-08 10:20:00,92.78,92.94,92.42,92.91,734990.0,90.6577,90.8141,90.306,90.7847,734990.0
2023-12-08 10:30:00,92.94,93.06,92.15,92.19,971130.0,90.8141,90.9313,90.0421,90.0812,971130.0
2023-12-08 10:40:00,92.14,92.44,92.03,92.31,757660.0,90.0324,90.3255,89.9249,90.1985,757660.0
2023-12-08 10:50:00,92.32,92.54,92.26,92.34,545340.0,90.2082,90.4232,90.1496,90.2278,545340.0
2023-12-08 11:00:00,92.35,92.4,91.85,91.9,549510.0,90.2376,90.2864,89.749,89.7979,549510.0
2023-12-08 11:10:00,91.9,91.94,91.42,91.42,520020.0,89.7979,89.8369,89.3288,89.3288,520020.0
2023-12-08 11:20:00,91.46,91.72,91.34,91.51,620910.0,89.3679,89.622,89.2507,89.4168,620910.0
2023-12-08 11:30:00,91.49,91.51,91.05,91.19,694930.0,89.3972,89.4168,88.9673,89.1041,694930.0
2023-12-08 11:40:00,91.2,91.52,91.16,91.4,340790.0,89.1139,89.4265,89.0748,89.3093,340790.0
2023-12-08 11:50:00,91.43,91.55,91.37,91.52,335320.0,89.3386,89.4559,89.28,89.4265,335320.0
2023-12-08 12:00:00,91.52,91.87,91.52,91.59,599910.0,89.4265,89.7685,89.4265,89.4949,599910.0
2023-12-08 12:10:00,91.59,91.95,91.4,91.9,457160.0,89.4949,89.8467,89.3093,89.7979,457160.0
2023-12-08 12:20:00,91.9,92.2,91.9,92.08,447140.0,89.7979,90.091,89.7979,89.9737,447140.0
2023-12-08 12:30:00,92.05,92.14,91.87,92.11,344870.0,89.9444,90.0324,89.7685,90.003,344870.0
2023-12-08 12:40:00,92.09,92.32,92.08,92.28,277580.0,89.9835,90.2082,89.9737,90.1692,277580.0
2023-12-08 12:50:00,92.26,92.53,92.22,92.53,371620.0,90.1496,90.4134,90.1105,90.4134,371620.0
2023-12-08 13:00:00,92.55,92.77,92.51,92.58,481950.0,90.433,90.648,90.3939,90.4623,481950.0
2023-12-08 13:10:00,92.64,92.67,92.4,92.4,364680.0,90.5209,90.5502,90.2864,90.2864,364680.0
2023-12-08 13:20:00,92.42,92.54,92.34,92.37,350780.0,90.306,90.4232,90.2278,90.2571,350780.0
2023-12-08 13:30:00,92.37,92.42,92.22,92.42,230130.0,90.2571,90.306,90.1105,90.306,230130.0
2023-12-08 13:40:00,92.4,92.6,92.38,92.59,224710.0,90.2864,90.4818,90.2669,90.4721,224710.0
2023-12-08 13:50:00,92.6,92.67,92.47,92.48,183040.0,90.4818,90.5502,90.3548,90.3646,183040.0
2023-12-08 14:00:00,92.49,92.52,92.35,92.51,211110.0,90.3744,90.4037,90.2376,90.3939,211110.0
2023-12-08 14:10:00,92.49,92.66,92.46,92.65,219660.0,90.3744,90.5405,90.345,90.5307,219660.0
2023-12-08 14:20:00,92.65,92.93,92.61,92.93,448720.0,90.5307,90.8043,90.4916,90.8043,448720.0
2023-12-08 14:30:00,92.93,93.05,92.92,93.04,603920.0,90.8043,90.9215,90.7945,90.9118,603920.0
2023-12-08 14:40:00,93.04,93.26,93.0,93.26,486080.0,90.9118,91.1267,90.8727,91.1267,486080.0
2023-12-08 14:50:00,93.26,93.48,93.24,93.42,680220.0,91.1267,91.3417,91.1072,91.2831,680220.0
2023-12-08 15:00:00,93.43,93.45,93.11,93.35,608540.0,91.2929,91.3124,90.9802,91.2147,608540.0
2023-12-08 15:10:00,93.37,93.97,93.36,93.97,1216330.0,91.2342,91.8205,91.2245,91.8205,1216330.0
2023-12-08 15:20:00,93.99,94.43,93.95,94.42,1592080.0,91.84,92.27,91.801,92.2602,1592080.0
2023-12-08 15:30:00,94.4,94.95,94.37,94.92,1794030.0,92.2407,92.7781,92.2114,92.7488,1794030.0
2023-12-08 15:40:00,94.92,95.07,94.48,95.0,2435430.0,92.7488,92.8953,92.3188,92.8269,2435430.0
2023-12-08 15:50:00,94.94,94.95,94.32,94.42,2596200.0,92.7683,92.7781,92.1625,92.2602,2596200.0
2023-12-11 09:30:00,95.7,98.59,95.61,98.44,4118750.0,93.5109,96.3348,93.423,96.1883,4118750.0
2023-12-11 09:40:00,98.46,99.3,98.2,99.14,2471420.0,96.2078,97.0286,95.9537,96.8722,2471420.0
2023-12-11 09:50:00,99.12,99.53,98.75,99.43,2124760.0,96.8527,97.2533,96.4912,97.1556,2124760.0
2023-12-11 10:00:00,99.45,100.2,99.17,99.87,3117100.0,97.1752,97.908,96.9016,97.5855,3117100.0
2023-12-11 10:10:00,99.89,100.08,99.55,99.76,1648180.0,97.6051,97.7907,97.2729,97.4781,1648180.0
2023-12-11 10:20:00,99.76,99.82,99.18,99.25,1003010.0,97.4781,97.5367,96.9113,96.9797,1003010.0
2023-12-11 10:30:00,99.24,99.54,99.1,99.36,905910.0,96.97,97.2631,96.8332,97.0872,905910.0
2023-12-11 10:40:00,99.36,100.39,99.36,100.35,1125970.0,97.0872,98.0936,97.0872,98.0546,1125970.0
2023-12-11 10:50:00,100.34,101.0,100.33,100.67,1159990.0,98.0448,98.6897,98.035,98.3672,1159990.0
2023-12-11 11:00:00,100.66,101.0,100.61,100.79,1125280.0,98.3575,98.6897,98.3086,98.4845,1125280.0
2023-12-11 11:10:00,100.78,101.09,100.61,101.01,1217750.0,98.4747,98.7776,98.3086,98.6995,1217750.0
2023-12-11 11:20:00,101.01,101.38,100.92,101.02,860740.0,98.6995,99.061,98.6115,98.7092,860740.0
2023-12-11 11:30:00,101.04,101.3,100.91,101.22,723460.0,98.7288,98.9828,98.6018,98.9047,723460.0
2023-12-11 11:40:00,101.21,101.54,101.11,101.52,933460.0,98.8949,99.2173,98.7972,99.1978,933460.0
2023-12-11 11:50:00,101.5,101.67,101.15,101.36,862850.0,99.1783,99.3444,98.8363,99.0415,862850.0
2023-12-11 12:00:00,101.38,101.85,101.29,101.74,1055720.0,99.061,99.5203,98.9731,99.4128,1055720.0
2023-12-11 12:10:00,101.72,101.92,101.57,101.9,775810.0,99.3932,99.5887,99.2467,99.5691,775810.0
2023-12-11 12:20:00,101.92,102.35,101.89,102.27,921930.0,99.5887,100.0088,99.5593,99.9306,921930.0
2023-12-11 12:30:00,102.27,102.47,102.21,102.33,737140.0,99.9306,100.1261,99.872,99.9893,737140.0
2023-12-11 12:40:00,102.4,102.47,102.27,102.43,854340.0,100.0577,100.1261,99.9306,100.087,854340.0
2023-12-11 12:50:00,102.43,102.59,101.94,102.51,844990.0,100.087,100.2433,99.6082,100.1652,844990.0
2023-12-11 13:00:00,102.52,102.87,102.42,102.71,701910.0,100.1749,100.5169,100.0772,100.3606,701910.0
2023-12-11 13:10:00,102.69,102.86,102.64,102.77,391850.0,100.341,100.5071,100.2922,100.4192,391850.0
2023-12-11 13:20:00,102.81,102.98,102.8,102.92,820920.0,100.4583,100.6244,100.4485,100.5658,820920.0
2023-12-11 13:30:00,102.92,102.98,102.63,102.63,539600.0,100.5658,100.6244,100.2824,100.2824,539600.0
2023-12-11 13:40:00,102.62,103.09,102.48,103.03,990560.0,100.2726,100.7319,100.1358,100.6733,990560.0
2023-12-11 13:50:00,103.02,103.22,102.92,103.11,872820.0,100.6635,100.8589,100.5658,100.7514,872820.0
2023-12-11 14:00:00,103.1,103.48,103.05,103.46,715930.0,100.7417,101.113,100.6928,101.0934,715930.0
2023-12-11 14:10:00,103.5,103.64,103.21,103.37,1295630.0,101.1325,101.2693,100.8491,101.0055,1295630.0
2023-12-11 14:20:00,103.35,103.57,103.31,103.46,840810.0,100.9859,101.2009,100.9469,101.0934,840810.0
2023-12-11 14:30:00,103.44,103.46,103.0,103.08,1056870.0,101.0739,101.0934,100.6439,100.7221,1056870.0
2023-12-11 14:40:00,103.06,103.14,102.83,103.03,1064140.0,100.7026,100.7807,100.4778,100.6733,1064140.0
2023-12-11 14:50:00,103.08,103.6,103.02,103.52,993340.0,100.7221,101.2302,100.6635,101.1521,993340.0
2023-12-11 15:00:00,103.55,103.84,103.39,103.75,966550.0,101.1814,101.4647,101.025,101.3768,966550.0
2023-12-11 15:10:00,103.78,103.89,103.48,103.78,878980.0,101.4061,101.5136,101.113,101.4061,878980.0
2023-12-11 15:20:00,103.79,103.95,103.13,103.41,1444230.0,101.4159,101.5722,100.771,101.0446,1444230.0
2023-12-11 15:30:00,103.41,103.65,103.37,103.47,941380.0,101.0446,101.2791,101.0055,101.1032,941380.0
2023-12-11 15:40:00,103.47,103.73,103.3,103.31,1240370.0,101.1032,101.3572,100.9371,100.9469,1240370.0
2023-12-11 15:50:00,103.3,103.31,102.63,102.95,3620470.0,100.9371,100.9469,100.2824,100.5951,3620470.0
2023-12-12 09:30:00,102.8,104.32,102.46,103.42,2797700.0,100.4485,101.9338,100.1163,101.0543,2797700.0
2023-12-12 09:40:00,103.42,104.93,103.38,104.86,1941540.0,101.0543,102.5298,101.0153,102.4614,1941540.0
2023-12-12 09:50:00,104.84,105.98,104.81,105.98,1951170.0,102.4419,103.5558,102.4125,103.5558,1951170.0
2023-12-12 10:00:00,105.93,106.2,105.44,105.94,2170390.0,103.5069,103.7707,103.0281,103.5167,2170390.0
2023-12-12 10:10:00,105.95,105.95,104.81,104.92,1840680.0,103.5265,103.5265,102.4125,102.52,1840680.0
2023-12-12 10:20:00,104.93,105.13,104.6,104.99,1288660.0,102.5298,102.7252,102.2073,102.5884,1288660.0
2023-12-12 10:30:00,104.99,105.1,104.73,104.89,1043900.0,102.5884,102.6959,102.3344,102.4907,1043900.0
2023-12-12 10:40:00,104.9,105.24,104.66,105.06,1054620.0,102.5005,102.8327,102.266,102.6568,1054620.0
2023-12-12 10:50:00,105.1,105.59,105.01,105.59,734170.0,102.6959,103.1747,102.608,103.1747,734170.0
2023-12-12 11:00:00,105.6,105.98,105.53,105.73,1228150.0,103.1845,103.5558,103.1161,103.3115,1228150.0
2023-12-12 11:10:00,105.73,106.12,105.7,105.86,867360.0,103.3115,103.6926,103.2822,103.4385,867360.0
2023-12-12 11:20:00,105.88,106.26,105.73,105.99,870050.0,103.4581,103.8294,103.3115,103.5656,870050.0
2023-12-12 11:30:00,106.0,106.56,105.98,106.45,912590.0,103.5753,104.1225,103.5558,104.015,912590.0
2023-12-12 11:40:00,106.47,106.59,106.31,106.48,885190.0,104.0346,104.1518,103.8782,104.0443,885190.0
2023-12-12 11:50:00,106.46,106.5,105.87,106.0,985650.0,104.0248,104.0639,103.4483,103.5753,985650.0
2023-12-12 12:00:00,106.01,106.33,105.92,106.12,693170.0,103.5851,103.8978,103.4972,103.6926,693170.0
2023-12-12 12:10:00,106.11,106.44,106.08,106.41,617130.0,103.6828,104.0053,103.6535,103.9759,617130.0
2023-12-12 12:20:00,106.41,106.45,105.97,106.1,518950.0,103.9759,104.015,103.546,103.673,518950.0
2023-12-12 12:30:00,106.12,106.53,106.12,106.42,534490.0,103.6926,104.0932,103.6926,103.9857,534490.0
2023-12-12 12:40:00,106.46,106.68,106.01,106.03,872110.0,104.0248,104.2398,103.5851,103.6046,872110.0
2023-12-12 12:50:00,106.06,106.18,105.83,106.08,559590.0,103.634,103.7512,103.4092,103.6535,559590.0
2023-12-12 13:00:00,106.09,106.49,106.04,106.49,402200.0,103.6633,104.0541,103.6144,104.0541,402200.0
2023-12-12 13:10:00,106.44,106.64,106.4,106.57,382340.0,104.0053,104.2007,103.9662,104.1323,382340.0
2023-12-12 13:20:00,106.56,106.77,106.53,106.61,446560.0,104.1225,104.3277,104.0932,104.1714,446560.0
2023-12-12 13:30:00,106.57,106.73,106.31,106.73,377020.0,104.1323,104.2886,103.8782,104.2886,377020.0
2023-12-12 13:40:00,106.73,107.17,106.7,107.15,746840.0,104.2886,104.7186,104.2593,104.699,746840.0
2023-12-12 13:50:00,107.13,107.17,106.95,107.11,550830.0,104.6795,104.7186,104.5036,104.6599,550830.0
2023-12-12 14:00:00,107.09,107.28,107.05,107.22,520720.0,104.6404,104.826,104.6013,104.7674,520720.0
2023-12-12 14:10:00,107.22,107.35,107.06,107.29,592760.0,104.7674,104.8944,104.6111,104.8358,592760.0
2023-12-12 14:20:00,107.27,107.75,107.27,107.73,1077670.0,104.8163,105.2853,104.8163,105.2658,1077670.0
2023-12-12 14:30:00,107.73,107.94,107.6,107.72,1247250.0,105.2658,105.4709,105.1387,105.256,1247250.0
2023-12-12 14:40:00,107.72,107.82,107.57,107.66,798420.0,105.256,105.3537,105.1094,105.1974,798420.0
2023-12-12 14:50:00,107.66,107.86,107.53,107.82,921390.0,105.1974,105.3928,105.0703,105.3537,921390.0
2023-12-12 15:00:00,107.83,107.83,107.3,107.41,1016380.0,105.3635,105.3635,104.8456,104.9531,1016380.0
2023-12-12 15:10:00,107.38,107.79,107.38,107.51,1036840.0,104.9238,105.3244,104.9238,105.0508,1036840.0
2023-12-12 15:20:00,107.51,107.6,107.33,107.56,1190830.0,105.0508,105.1387,104.8749,105.0996,1190830.0
2023-12-12 15:30:00,107.58,107.58,107.37,107.51,725590.0,105.1192,105.1192,104.914,105.0508,725590.0
2023-12-12 15:40:00,107.52,107.63,107.22,107.37,1379360.0,105.0606,105.168,104.7674,104.914,1379360.0
2023-12-12 15:50:00,107.34,107.34,107.1,107.2,3161430.0,104.8847,104.8847,104.6502,104.7479,3161430.0
2023-12-13 09:30:00,106.8,109.43,106.25,108.88,3860090.0,104.357,106.9269,103.8196,106.3894,3860090.0
2023-12-13 09:40:00,108.92,109.55,107.86,108.64,2159770.0,106.4285,107.0441,105.3928,106.1549,2159770.0
2023-12-13 09:50:00,108.64,109.0,108.5,108.78,1496600.0,106.1549,106.5067,106.0181,106.2917,1496600.0
2023-12-13 10:00:00,108.72,109.25,108.2,108.98,1360570.0,106.2331,106.751,105.725,106.4872,1360570.0
2023-12-13 10:10:00,108.96,109.74,108.95,109.66,1325200.0,106.4676,107.2298,106.4578,107.1516,1325200.0
2023-12-13 10:20:00,109.66,109.98,109.05,109.08,1524100.0,107.1516,107.4643,106.5556,106.5849,1524100.0
2023-12-13 10:30:00,109.1,109.65,109.08,109.57,782300.0,106.6044,107.1418,106.5849,107.0637,782300.0
2023-12-13 10:40:00,109.61,109.64,109.17,109.24,698100.0,107.1027,107.1321,106.6728,106.7412,698100.0
2023-12-13 10:50:00,109.21,109.21,108.51,108.67,947890.0,106.7119,106.7119,106.0279,106.1842,947890.0
2023-12-13 11:00:00,108.68,109.0,108.55,108.97,613270.0,106.194,106.5067,106.067,106.4774,613270.0
2023-12-13 11:10:00,108.98,109.15,108.58,108.66,565720.0,106.4872,106.6533,106.0963,106.1745,565720.0
2023-12-13 11:20:00,108.69,108.84,108.1,108.38,873710.0,106.2038,106.3504,105.6273,105.9009,873710.0
2023-12-13 11:30:00,108.33,108.76,108.29,108.38,592090.0,105.852,106.2722,105.8129,105.9009,592090.0
2023-12-13 11:40:00,108.36,108.65,108.28,108.49,341180.0,105.8813,106.1647,105.8032,106.0084,341180.0
2023-12-13 11:50:00,108.47,108.57,108.34,108.48,277000.0,105.9888,106.0865,105.8618,105.9986,277000.0
2023-12-13 12:00:00,108.51,108.88,108.4,108.85,377140.0,106.0279,106.3894,105.9204,106.3601,377140.0
2023-12-13 12:10:00,108.83,109.08,108.68,108.87,401590.0,106.3406,106.5849,106.194,106.3797,401590.0
2023-12-13 12:20:00,108.89,109.0,108.76,108.81,440580.0,106.3992,106.5067,106.2722,106.321,440580.0
2023-12-13 12:30:00,108.78,108.85,108.42,108.83,489190.0,106.2917,106.3601,105.94,106.3406,489190.0
2023-12-13 12:40:00,108.81,108.87,108.54,108.54,290300.0,106.321,106.3797,106.0572,106.0572,290300.0
2023-12-13 12:50:00,108.56,108.67,108.01,108.17,418250.0,106.0768,106.1842,105.5393,105.6957,418250.0
2023-12-13 13:00:00,108.16,108.22,107.95,107.95,399340.0,105.6859,105.7445,105.4807,105.4807,399340.0
2023-12-13 13:10:00,107.94,107.95,107.6,107.63,485190.0,105.4709,105.4807,105.1387,105.168,485190.0
2023-12-13 13:20:00,107.64,107.86,107.38,107.81,622150.0,105.1778,105.3928,104.9238,105.3439,622150.0
2023-12-13 13:30:00,107.82,107.82,107.53,107.71,255430.0,105.3537,105.3537,105.0703,105.2462,255430.0
2023-12-13 13:40:00,107.74,108.17,107.74,108.11,411180.0,105.2755,105.6957,105.2755,105.6371,411180.0
2023-12-13 13:50:00,108.14,108.14,107.97,108.05,327240.0,105.6664,105.6664,105.5003,105.5784,327240.0
2023-12-13 14:00:00,108.2,109.11,108.07,109.06,1257810.0,105.725,106.6142,105.598,106.5653,1257810.0
2023-12-13 14:10:00,109.13,109.14,108.47,109.07,897280.0,106.6337,106.6435,105.9888,106.5751,897280.0
2023-12-13 14:20:00,109.06,109.06,108.52,108.53,526440.0,106.5653,106.5653,106.0377,106.0475,526440.0
2023-12-13 14:30:00,108.53,109.53,108.42,109.53,1013000.0,106.0475,107.0246,105.94,107.0246,1013000.0
2023-12-13 14:40:00,109.53,109.85,109.31,109.64,776640.0,107.0246,107.3373,106.8096,107.1321,776640.0
2023-12-13 14:50:00,109.62,109.67,109.32,109.4,721390.0,107.1125,107.1614,106.8194,106.8976,721390.0
2023-12-13 15:00:00,109.46,109.6,109.12,109.27,620060.0,106.9562,107.093,106.624,106.7705,620060.0
2023-12-13 15:10:00,109.25,109.25,108.3,108.34,801290.0,106.751,106.751,105.8227,105.8618,801290.0
2023-12-13 15:20:00,108.37,108.5,107.67,108.43,1052340.0,105.8911,106.0181,105.2071,105.9497,1052340.0
2023-12-13 15:30:00,108.4,109.26,108.38,109.26,837170.0,105.9204,106.7608,105.9009,106.7608,837170.0
2023-12-13 15:40:00,109.25,109.36,109.01,109.06,1043410.0,106.751,106.8585,106.5165,106.5653,1043410.0
2023-12-13 15:50:00,109.13,109.21,108.65,108.97,1730980.0,106.6337,106.7119,106.1647,106.4774,1730980.0
2023-12-14 09:30:00,109.22,110.5,109.03,110.36,2731630.0,106.7217,107.9724,106.536,107.8356,2731630.0
2023-12-14 09:40:00,110.38,111.25,110.38,111.02,1480900.0,107.8551,108.7052,107.8551,108.4805,1480900.0
2023-12-14 09:50:00,111.01,111.85,110.96,111.85,1179350.0,108.4707,109.2915,108.4219,109.2915,1179350.0
2023-12-14 10:00:00,111.86,111.95,111.26,111.72,1442700.0,109.3013,109.3892,108.715,109.1645,1442700.0
2023-12-14 10:10:00,111.74,111.9,110.6,110.64,1512020.0,109.184,109.3404,108.0701,108.1092,1512020.0
2023-12-14 10:20:00,110.63,111.1,110.33,110.88,1129670.0,108.0994,108.5587,107.8063,108.3437,1129670.0
2023-12-14 10:30:00,110.9,111.1,110.32,110.45,780470.0,108.3632,108.5587,107.7965,107.9235,780470.0
2023-12-14 10:40:00,110.5,111.2,110.47,111.1,588360.0,107.9724,108.6564,107.9431,108.5587,588360.0
2023-12-14 10:50:00,111.12,111.85,111.1,111.8,839780.0,108.5782,109.2915,108.5587,109.2427,839780.0
2023-12-14 11:00:00,111.8,111.85,111.13,111.43,559520.0,109.2427,109.2915,108.588,108.8811,559520.0
2023-12-14 11:10:00,111.39,111.67,111.05,111.67,558780.0,108.842,109.1156,108.5098,109.1156,558780.0
2023-12-14 11:20:00,111.59,111.7,111.49,111.51,448110.0,109.0375,109.1449,108.9397,108.9593,448110.0
2023-12-14 11:30:00,111.55,111.6,111.01,111.1,468320.0,108.9984,109.0472,108.4707,108.5587,468320.0
2023-12-14 11:40:00,111.1,111.45,111.07,111.42,329570.0,108.5587,108.9007,108.5294,108.8713,329570.0
2023-12-14 11:50:00,111.42,111.83,111.4,111.66,531010.0,108.8713,109.272,108.8518,109.1059,531010.0
2023-12-14 12:00:00,111.69,112.11,111.62,111.79,672270.0,109.1352,109.5456,109.0668,109.2329,672270.0
2023-12-14 12:10:00,111.82,112.03,111.63,111.67,374690.0,109.2622,109.4674,109.0765,109.1156,374690.0
2023-12-14 12:20:00,111.67,112.08,111.67,112.08,343040.0,109.1156,109.5162,109.1156,109.5162,343040.0
2023-12-14 12:30:00,112.1,112.13,111.8,111.91,468010.0,109.5358,109.5651,109.2427,109.3501,468010.0
2023-12-14 12:40:00,111.93,112.15,111.92,112.08,418570.0,109.3697,109.5846,109.3599,109.5162,418570.0
2023-12-14 12:50:00,112.1,112.11,111.23,111.28,430840.0,109.5358,109.5456,108.6857,108.7345,430840.0
2023-12-14 13:00:00,111.27,111.51,110.92,111.41,636530.0,108.7248,108.9593,108.3828,108.8616,636530.0
2023-12-14 13:10:00,111.41,111.43,110.69,111.02,479230.0,108.8616,108.8811,108.158,108.4805,479230.0
2023-12-14 13:20:00,111.0,111.08,110.74,110.88,299840.0,108.461,108.5391,108.2069,108.3437,299840.0
2023-12-14 13:30:00,110.82,111.35,110.82,111.31,338390.0,108.2851,108.8029,108.2851,108.7639,338390.0
2023-12-14 13:40:00,111.3,111.54,111.22,111.22,445920.0,108.7541,108.9886,108.6759,108.6759,445920.0
2023-12-14 13:50:00,111.22,111.39,110.76,111.31,452820.0,108.6759,108.842,108.2264,108.7639,452820.0
2023-12-14 14:00:00,111.35,111.67,111.35,111.54,390870.0,108.8029,109.1156,108.8029,108.9886,390870.0
2023-12-14 14:10:00,111.5,111.85,111.49,111.8,310620.0,108.9495,109.2915,108.9397,109.2427,310620.0
2023-12-14 14:20:00,111.79,111.81,111.45,111.59,472220.0,109.2329,109.2524,108.9007,109.0375,472220.0
2023-12-14 14:30:00,111.59,111.79,111.43,111.53,557330.0,109.0375,109.2329,108.8811,108.9788,557330.0
2023-12-14 14:40:00,111.53,111.56,111.25,111.54,328210.0,108.9788,109.0081,108.7052,108.9886,328210.0
2023-12-14 14:50:00,111.54,111.55,111.07,111.12,622620.0,108.9886,108.9984,108.5294,108.5782,622620.0
2023-12-14 15:00:00,111.12,111.34,110.92,111.05,429780.0,108.5782,108.7932,108.3828,108.5098,429780.0
2023-12-14 15:10:00,111.05,111.39,111.0,111.35,426340.0,108.5098,108.842,108.461,108.8029,426340.0
2023-12-14 15:20:00,111.34,111.35,110.97,110.97,519370.0,108.7932,108.8029,108.4316,108.4316,519370.0
2023-12-14 15:30:00,111.01,111.21,110.89,110.92,597130.0,108.4707,108.6661,108.3535,108.3828,597130.0
2023-12-14 15:40:00,110.91,111.09,110.8,110.8,740090.0,108.373,108.5489,108.2655,108.2655,740090.0
2023-12-14 15:50:00,110.83,111.02,110.51,110.55,1812330.0,108.2948,108.4805,107.9822,108.0212,1812330.0
2023-12-15 09:30:00,109.78,112.17,109.46,112.1,8939030.0,107.2689,109.6042,106.9562,109.5358,8939030.0
2023-12-15 09:40:00,112.11,113.44,112.07,113.08,2060830.0,109.5456,110.8451,109.5065,110.4934,2060830.0
2023-12-15 09:50:00,113.1,113.97,112.63,113.92,1323470.0,110.5129,111.363,110.0537,111.3142,1323470.0
2023-12-15 10:00:00,113.92,114.99,113.92,114.85,2245270.0,111.3142,112.3597,111.3142,112.2229,2245270.0
2023-12-15 10:10:00,114.84,114.92,114.43,114.58,1477700.0,112.2131,112.2913,111.8125,111.9591,1477700.0
2023-12-15 10:20:00,114.56,114.56,113.55,114.38,1642710.0,111.9395,111.9395,110.9526,111.7636,1642710.0
2023-12-15 10:30:00,114.4,114.42,113.56,113.97,886540.0,111.7832,111.8027,110.9624,111.363,886540.0
2023-12-15 10:40:00,113.95,114.14,113.73,114.08,610950.0,111.3435,111.5291,111.1285,111.4705,610950.0
2023-12-15 10:50:00,114.12,114.56,113.8,114.0,797870.0,111.5096,111.9395,111.1969,111.3923,797870.0
2023-12-15 11:00:00,114.0,114.36,114.0,114.07,473380.0,111.3923,111.7441,111.3923,111.4607,473380.0
2023-12-15 11:10:00,114.04,114.56,113.88,114.51,381680.0,111.4314,111.9395,111.2751,111.8907,381680.0
2023-12-15 11:20:00,114.5,114.98,114.5,114.88,765190.0,111.8809,112.3499,111.8809,112.2522,765190.0
2023-12-15 11:30:00,114.89,114.9,114.28,114.55,546100.0,112.262,112.2717,111.6659,111.9297,546100.0
2023-12-15 11:40:00,114.55,114.56,114.32,114.36,394400.0,111.9297,111.9395,111.705,111.7441,394400.0
2023-12-15 11:50:00,114.35,114.41,114.14,114.16,434260.0,111.7343,111.793,111.5291,111.5487,434260.0
2023-12-15 12:00:00,114.16,114.16,113.22,113.52,593010.0,111.5487,111.5487,110.6302,110.9233,593010.0
2023-12-15 12:10:00,113.52,113.52,112.94,113.41,826990.0,110.9233,110.9233,110.3566,110.8158,826990.0
2023-12-15 12:20:00,113.47,113.47,113.11,113.25,312330.0,110.8745,110.8745,110.5227,110.6595,312330.0
2023-12-15 12:30:00,113.24,113.27,112.72,112.9,319120.0,110.6497,110.679,110.1416,110.3175,319120.0
2023-12-15 12:40:00,112.89,112.94,112.57,112.72,408360.0,110.3077,110.3566,109.995,110.1416,408360.0
2023-12-15 12:50:00,112.69,112.75,112.3,112.39,368590.0,110.1123,110.1709,109.7312,109.8192,368590.0
2023-12-15 13:00:00,112.37,112.45,112.15,112.36,590270.0,109.7996,109.8778,109.5846,109.7898,590270.0
2023-12-15 13:10:00,112.36,113.23,112.34,113.14,684870.0,109.7898,110.6399,109.7703,110.552,684870.0
2023-12-15 13:20:00,113.12,113.58,113.12,113.55,582980.0,110.5325,110.9819,110.5325,110.9526,582980.0
2023-12-15 13:30:00,113.52,113.7,112.93,112.96,477880.0,110.9233,111.0992,110.3468,110.3761,477880.0
2023-12-15 13:40:00,112.95,113.2,112.5,112.86,404420.0,110.3663,110.6106,109.9266,110.2784,404420.0
2023-12-15 13:50:00,112.9,113.07,112.19,112.36,408060.0,110.3175,110.4836,109.6237,109.7898,408060.0
2023-12-15 14:00:00,112.32,112.81,112.32,112.7,419860.0,109.7508,110.2296,109.7508,110.1221,419860.0
2023-12-15 14:10:00,112.7,112.83,112.52,112.72,304920.0,110.1221,110.2491,109.9462,110.1416,304920.0
2023-12-15 14:20:00,112.74,112.93,112.58,112.62,362730.0,110.1612,110.3468,110.0048,110.0439,362730.0
2023-12-15 14:30:00,112.58,113.18,112.58,113.08,446260.0,110.0048,110.5911,110.0048,110.4934,446260.0
2023-12-15 14:40:00,113.1,113.39,113.04,113.31,320040.0,110.5129,110.7963,110.4543,110.7181,320040.0
2023-12-15 14:50:00,113.33,113.46,112.89,113.12,421550.0,110.7377,110.8647,110.3077,110.5325,421550.0
2023-12-15 15:00:00,113.11,113.35,113.04,113.15,399250.0,110.5227,110.7572,110.4543,110.5618,399250.0
2023-12-15 15:10:00,113.17,113.39,113.17,113.35,478790.0,110.5813,110.7963,110.5813,110.7572,478790.0
2023-12-15 15:20:00,113.36,113.6,113.35,113.43,733050.0,110.767,111.0015,110.7572,110.8354,733050.0
2023-12-15 15:30:00,113.42,113.52,113.17,113.27,671360.0,110.8256,110.9233,110.5813,110.679,671360.0
2023-12-15 15:40:00,113.28,113.47,113.03,113.03,817550.0,110.6888,110.8745,110.4445,110.4445,817550.0
2023-12-15 15:50:00,113.08,113.6,112.88,112.95,2139000.0,110.4934,111.0015,110.2979,110.3663,2139000.0
2023-12-18 09:30:00,112.2,113.97,111.86,112.68,3662480.0,109.6335,111.363,109.3013,110.1025,3662480.0
2023-12-18 09:40:00,112.62,112.91,111.94,112.06,1018720.0,110.0439,110.3273,109.3795,109.4967,1018720.0
2023-12-18 09:50:00,112.09,112.64,112.04,112.55,1169820.0,109.526,110.0634,109.4772,109.9755,1169820.0
2023-12-18 10:00:00,112.5,113.1,112.45,113.04,717400.0,109.9266,110.5129,109.8778,110.4543,717400.0
2023-12-18 10:10:00,113.06,113.34,112.76,112.99,878100.0,110.4738,110.7474,110.1807,110.4054,878100.0
2023-12-18 10:20:00,112.99,113.15,112.7,112.89,466750.0,110.4054,110.5618,110.1221,110.3077,466750.0
2023-12-18 10:30:00,112.91,112.98,112.42,112.44,488700.0,110.3273,110.3957,109.8485,109.868,488700.0
2023-12-18 10:40:00,112.42,112.7,112.33,112.66,337540.0,109.8485,110.1221,109.7605,110.083,337540.0
2023-12-18 10:50:00,112.66,113.1,112.62,113.08,562810.0,110.083,110.5129,110.0439,110.4934,562810.0
2023-12-18 11:00:00,113.06,113.16,112.63,112.89,492390.0,110.4738,110.5715,110.0537,110.3077,492390.0
2023-12-18 11:10:00,112.87,113.43,112.86,113.43,450050.0,110.2882,110.8354,110.2784,110.8354,450050.0
2023-12-18 11:20:00,113.45,113.99,113.43,113.83,707100.0,110.8549,111.3826,110.8354,111.2262,707100.0
2023-12-18 11:30:00,113.87,114.49,113.87,114.42,630540.0,111.2653,111.8711,111.2653,111.8027,630540.0
2023-12-18 11:40:00,114.42,114.48,114.3,114.38,466090.0,111.8027,111.8614,111.6855,111.7636,466090.0
2023-12-18 11:50:00,114.39,114.74,114.18,114.37,649080.0,111.7734,112.1154,111.5682,111.7539,649080.0
2023-12-18 12:00:00,114.41,114.51,113.89,114.35,555950.0,111.793,111.8907,111.2848,111.7343,555950.0
2023-12-18 12:10:00,114.38,114.52,114.18,114.5,569350.0,111.7636,111.9004,111.5682,111.8809,569350.0
2023-12-18 12:20:00,114.48,114.75,114.33,114.7,560160.0,111.8614,112.1252,111.7148,112.0763,560160.0
2023-12-18 12:30:00,114.69,114.89,114.63,114.63,655170.0,112.0665,112.262,112.0079,112.0079,655170.0
2023-12-18 12:40:00,114.63,114.7,114.27,114.6,603220.0,112.0079,112.0763,111.6562,111.9786,603220.0
2023-12-18 12:50:00,114.59,114.6,114.33,114.35,284400.0,111.9688,111.9786,111.7148,111.7343,284400.0
2023-12-18 13:00:00,114.37,114.56,114.25,114.47,406950.0,111.7539,111.9395,111.6366,111.8516,406950.0
2023-12-18 13:10:00,114.55,114.89,114.5,114.64,463580.0,111.9297,112.262,111.8809,112.0177,463580.0
2023-12-18 13:20:00,114.69,114.75,114.54,114.57,225850.0,112.0665,112.1252,111.92,111.9493,225850.0
2023-12-18 13:30:00,114.58,114.83,114.55,114.82,336100.0,111.9591,112.2033,111.9297,112.1936,336100.0
2023-12-18 13:40:00,114.77,114.94,114.58,114.75,354290.0,112.1447,112.3108,111.9591,112.1252,354290.0
2023-12-18 13:50:00,114.76,114.82,114.43,114.62,393680.0,112.1349,112.1936,111.8125,111.9981,393680.0
2023-12-18 14:00:00,114.62,114.84,114.62,114.84,275250.0,111.9981,112.2131,111.9981,112.2131,275250.0
2023-12-18 14:10:00,114.87,114.94,114.5,114.72,324480.0,112.2424,112.3108,111.8809,112.0959,324480.0
2023-12-18 14:20:00,114.7,114.87,114.61,114.69,365580.0,112.0763,112.2424,111.9884,112.0665,365580.0
2023-12-18 14:30:00,114.68,115.15,114.68,115.13,574820.0,112.0568,112.516,112.0568,112.4965,574820.0
2023-12-18 14:40:00,115.11,115.18,114.98,115.0,392770.0,112.4769,112.5453,112.3499,112.3695,392770.0
2023-12-18 14:50:00,115.01,115.07,114.63,114.66,350950.0,112.3792,112.4379,112.0079,112.0372,350950.0
2023-12-18 15:00:00,114.65,114.79,114.54,114.67,449630.0,112.0275,112.1643,111.92,112.047,449630.0
2023-12-18 15:10:00,114.67,114.85,114.58,114.82,371180.0,112.047,112.2229,111.9591,112.1936,371180.0
2023-12-18 15:20:00,114.85,114.97,114.74,114.83,417930.0,112.2229,112.3401,112.1154,112.2033,417930.0
2023-12-18 15:30:00,114.83,114.97,114.83,114.92,460120.0,112.2033,112.3401,112.2033,112.2913,460120.0
2023-12-18 15:40:00,114.92,114.95,114.4,114.67,846700.0,112.2913,112.3206,111.7832,112.047,846700.0
2023-12-18 15:50:00,114.69,114.92,114.59,114.7,1333040.0,112.0665,112.2913,111.9688,112.0763,1333040.0
2023-12-19 09:30:00,114.2,115.0,113.9,114.31,1384950.0,112.1018,112.8871,111.8073,112.2098,1384950.0
2023-12-19 09:40:00,114.3,114.7,113.65,113.83,826730.0,112.2,112.5926,111.5619,111.7386,826730.0
2023-12-19 09:50:00,113.88,114.45,113.75,114.25,497240.0,111.7877,112.3472,111.6601,112.1509,497240.0
2023-12-19 10:00:00,114.29,114.29,113.69,113.73,398060.0,112.1902,112.1902,111.6012,111.6405,398060.0
2023-12-19 10:10:00,113.76,114.41,113.69,114.33,398090.0,111.6699,112.308,111.6012,112.2294,398090.0
2023-12-19 10:20:00,114.37,114.37,114.13,114.18,282080.0,112.2687,112.2687,112.0331,112.0822,282080.0
2023-12-19 10:30:00,114.17,114.29,113.72,113.72,508110.0,112.0724,112.1902,111.6307,111.6307,508110.0
2023-12-19 10:40:00,113.73,113.94,113.48,113.91,573290.0,111.6405,111.8466,111.3951,111.8172,573290.0
2023-12-19 10:50:00,113.98,114.16,113.69,113.81,258730.0,111.8859,112.0626,111.6012,111.719,258730.0
2023-12-19 11:00:00,113.85,114.19,113.73,114.1,232960.0,111.7583,112.092,111.6405,112.0037,232960.0
2023-12-19 11:10:00,114.09,114.17,113.92,113.94,223880.0,111.9939,112.0724,111.827,111.8466,223880.0
2023-12-19 11:20:00,113.97,113.97,113.52,113.88,442860.0,111.8761,111.8761,111.4343,111.7877,442860.0
2023-12-19 11:30:00,113.87,114.05,113.78,114.04,148300.0,111.7779,111.9546,111.6896,111.9448,148300.0
2023-12-19 11:40:00,114.05,114.37,114.05,114.34,406090.0,111.9546,112.2687,111.9546,112.2393,406090.0
2023-12-19 11:50:00,114.38,114.38,114.1,114.1,160030.0,112.2785,112.2785,112.0037,112.0037,160030.0
2023-12-19 12:00:00,114.1,114.13,113.95,113.99,153700.0,112.0037,112.0331,111.8564,111.8957,153700.0
2023-12-19 12:10:00,113.93,114.17,113.93,114.15,128520.0,111.8368,112.0724,111.8368,112.0528,128520.0
2023-12-19 12:20:00,114.2,114.32,114.18,114.26,111270.0,112.1018,112.2196,112.0822,112.1607,111270.0
2023-12-19 12:30:00,114.25,114.32,114.16,114.26,198720.0,112.1509,112.2196,112.0626,112.1607,198720.0
2023-12-19 12:40:00,114.28,114.7,114.28,114.62,439030.0,112.1804,112.5926,112.1804,112.5141,439030.0
2023-12-19 12:50:00,114.64,114.9,114.64,114.8,302130.0,112.5338,112.789,112.5338,112.6908,302130.0
2023-12-19 13:00:00,114.8,114.86,114.55,114.57,254320.0,112.6908,112.7497,112.4454,112.465,254320.0
2023-12-19 13:10:00,114.6,114.7,114.48,114.56,206520.0,112.4945,112.5926,112.3767,112.4552,206520.0
2023-12-19 13:20:00,114.63,114.69,114.51,114.68,136350.0,112.5239,112.5828,112.4061,112.573,136350.0
2023-12-19 13:30:00,114.68,114.78,114.54,114.78,193680.0,112.573,112.6712,112.4356,112.6712,193680.0
2023-12-19 13:40:00,114.8,114.93,114.72,114.88,188050.0,112.6908,112.8184,112.6123,112.7693,188050.0
2023-12-19 13:50:00,114.89,114.94,114.78,114.87,152210.0,112.7792,112.8282,112.6712,112.7595,152210.0
2023-12-19 14:00:00,114.9,115.03,114.85,114.93,198530.0,112.789,112.9166,112.7399,112.8184,198530.0
2023-12-19 14:10:00,114.98,115.05,114.87,114.88,118720.0,112.8675,112.9362,112.7595,112.7693,118720.0
2023-12-19 14:20:00,114.83,114.88,114.58,114.68,124400.0,112.7203,112.7693,112.4749,112.573,124400.0
2023-12-19 14:30:00,114.69,114.69,114.48,114.62,177630.0,112.5828,112.5828,112.3767,112.5141,177630.0
2023-12-19 14:40:00,114.62,114.62,114.4,114.4,187910.0,112.5141,112.5141,112.2982,112.2982,187910.0
2023-12-19 14:50:00,114.4,114.6,114.34,114.5,149580.0,112.2982,112.4945,112.2393,112.3963,149580.0
2023-12-19 15:00:00,114.51,114.54,114.15,114.29,315050.0,112.4061,112.4356,112.0528,112.1902,315050.0
2023-12-19 15:10:00,114.29,114.49,114.29,114.41,212790.0,112.1902,112.3865,112.1902,112.308,212790.0
2023-12-19 15:20:00,114.4,114.51,114.23,114.3,180820.0,112.2982,112.4061,112.1313,112.2,180820.0
2023-12-19 15:30:00,114.3,114.3,113.92,113.94,397010.0,112.2,112.2,111.827,111.8466,397010.0
2023-12-19 15:40:00,113.93,114.0,113.28,113.28,666780.0,111.8368,111.9055,111.1987,111.1987,666780.0
2023-12-19 15:50:00,113.32,114.0,113.25,113.98,1064160.0,111.238,111.9055,111.1693,111.8859,1064160.0
2023-12-20 09:30:00,113.39,113.8,112.71,113.5,1048930.0,111.3067,111.7092,110.6392,111.4147,1048930.0
2023-12-20 09:40:00,113.49,114.14,113.43,113.52,404640.0,111.4049,112.0429,111.346,111.4343,404640.0
2023-12-20 09:50:00,113.5,113.71,113.24,113.38,235110.0,111.4147,111.6208,111.1595,111.2969,235110.0
2023-12-20 10:00:00,113.34,113.67,113.34,113.39,278570.0,111.2576,111.5816,111.2576,111.3067,278570.0
2023-12-20 10:10:00,113.38,113.6,113.19,113.36,318730.0,111.2969,111.5129,111.1104,111.2773,318730.0
2023-12-20 10:20:00,113.43,113.79,113.42,113.66,265140.0,111.346,111.6994,111.3362,111.5718,265140.0
2023-12-20 10:30:00,113.67,113.81,113.51,113.55,198840.0,111.5816,111.719,111.4245,111.4638,198840.0
2023-12-20 10:40:00,113.55,113.7,113.43,113.6,206520.0,111.4638,111.611,111.346,111.5129,206520.0
2023-12-20 10:50:00,113.64,113.64,113.32,113.48,152310.0,111.5521,111.5521,111.238,111.3951,152310.0
2023-12-20 11:00:00,113.45,113.6,113.31,113.31,221760.0,111.3656,111.5129,111.2282,111.2282,221760.0
2023-12-20 11:10:00,113.3,113.41,113.2,113.32,155980.0,111.2184,111.3263,111.1202,111.238,155980.0
2023-12-20 11:20:00,113.28,113.43,113.0,113.15,272530.0,111.1987,111.346,110.9239,111.0711,272530.0
2023-12-20 11:30:00,113.1,113.18,112.94,113.0,167930.0,111.022,111.1006,110.865,110.9239,167930.0
2023-12-20 11:40:00,113.0,113.11,112.99,113.11,151080.0,110.9239,111.0319,110.9141,111.0319,151080.0
2023-12-20 11:50:00,113.05,113.27,113.05,113.15,125350.0,110.973,111.1889,110.973,111.0711,125350.0
2023-12-20 12:00:00,113.17,113.25,113.09,113.09,97300.0,111.0908,111.1693,111.0122,111.0122,97300.0
2023-12-20 12:10:00,113.08,113.19,112.99,113.03,140730.0,111.0024,111.1104,110.9141,110.9533,140730.0
2023-12-20 12:20:00,112.98,113.17,112.98,113.16,70840.0,110.9042,111.0908,110.9042,111.0809,70840.0
2023-12-20 12:30:00,113.15,113.15,112.87,113.05,188200.0,111.0711,111.0711,110.7963,110.973,188200.0
2023-12-20 12:40:00,113.12,113.35,113.12,113.26,187470.0,111.0417,111.2675,111.0417,111.1791,187470.0
2023-12-20 12:50:00,113.25,113.52,113.24,113.45,155020.0,111.1693,111.4343,111.1595,111.3656,155020.0
2023-12-20 13:00:00,113.43,113.45,113.28,113.31,64140.0,111.346,111.3656,111.1987,111.2282,64140.0
2023-12-20 13:10:00,113.27,113.37,113.14,113.18,110170.0,111.1889,111.2871,111.0613,111.1006,110170.0
2023-12-20 13:20:00,113.19,113.21,113.0,113.06,113790.0,111.1104,111.13,110.9239,110.9828,113790.0
2023-12-20 13:30:00,113.09,113.21,113.07,113.14,52130.0,111.0122,111.13,110.9926,111.0613,52130.0
2023-12-20 13:40:00,113.07,113.08,112.85,112.85,94400.0,110.9926,111.0024,110.7766,110.7766,94400.0
2023-12-20 13:50:00,112.87,112.89,112.57,112.73,341910.0,110.7963,110.8159,110.5018,110.6588,341910.0
2023-12-20 14:00:00,112.68,112.77,112.63,112.71,117090.0,110.6098,110.6981,110.5607,110.6392,117090.0
2023-12-20 14:10:00,112.71,112.8,112.66,112.66,56620.0,110.6392,110.7276,110.5901,110.5901,56620.0
2023-12-20 14:20:00,112.64,112.65,112.32,112.34,167600.0,110.5705,110.5803,110.2564,110.276,167600.0
2023-12-20 14:30:00,112.35,112.46,112.15,112.21,306620.0,110.2858,110.3938,110.0895,110.1484,306620.0
2023-12-20 14:40:00,112.12,112.51,111.77,111.91,435040.0,110.0601,110.4429,109.7165,109.8539,435040.0
2023-12-20 14:50:00,111.94,112.0,111.29,111.5,678000.0,109.8834,109.9423,109.2453,109.4514,678000.0
2023-12-20 15:00:00,111.51,111.73,111.24,111.6,612560.0,109.4613,109.6772,109.1962,109.5496,612560.0
2023-12-20 15:10:00,111.6,111.95,111.47,111.78,623410.0,109.5496,109.8932,109.422,109.7263,623410.0
2023-12-20 15:20:00,111.76,111.79,111.27,111.32,493900.0,109.7067,109.7361,109.2257,109.2747,493900.0
2023-12-20 15:30:00,111.35,111.51,111.11,111.11,423590.0,109.3042,109.4613,109.0686,109.0686,423590.0
2023-12-20 15:40:00,111.11,111.45,111.1,111.39,616750.0,109.0686,109.4024,109.0588,109.3435,616750.0
2023-12-20 15:50:00,111.47,111.47,110.93,110.98,1493860.0,109.422,109.422,108.8919,108.941,1493860.0
2023-12-21 09:30:00,113.27,113.54,112.22,112.58,1331720.0,111.1889,111.454,110.1582,110.5116,1331720.0
2023-12-21 09:40:00,112.59,112.92,112.3,112.5,533900.0,110.5214,110.8454,110.2367,110.4331,533900.0
2023-12-21 09:50:00,112.5,112.77,112.36,112.41,361030.0,110.4331,110.6981,110.2956,110.3447,361030.0
2023-12-21 10:00:00,112.44,112.74,112.14,112.18,394270.0,110.3742,110.6687,110.0797,110.1189,394270.0
2023-12-21 10:10:00,112.22,112.81,112.17,112.74,355010.0,110.1582,110.7374,110.1091,110.6687,355010.0
2023-12-21 10:20:00,112.74,113.14,112.5,112.54,479410.0,110.6687,111.0613,110.4331,110.4723,479410.0
2023-12-21 10:30:00,112.57,112.9,112.53,112.67,220190.0,110.5018,110.8257,110.4625,110.5999,220190.0
2023-12-21 10:40:00,112.66,112.71,112.41,112.46,238700.0,110.5901,110.6392,110.3447,110.3938,238700.0
2023-12-21 10:50:00,112.46,112.46,112.19,112.35,185670.0,110.3938,110.3938,110.1288,110.2858,185670.0
2023-12-21 11:00:00,112.41,112.58,112.24,112.3,202370.0,110.3447,110.5116,110.1778,110.2367,202370.0
2023-12-21 11:10:00,112.33,112.43,112.16,112.25,168510.0,110.2662,110.3644,110.0993,110.1877,168510.0
2023-12-21 11:20:00,112.24,112.5,112.2,112.42,149290.0,110.1778,110.4331,110.1386,110.3545,149290.0
2023-12-21 11:30:00,112.49,112.8,112.43,112.78,204260.0,110.4233,110.7276,110.3644,110.7079,204260.0
2023-12-21 11:40:00,112.75,112.79,112.6,112.6,194730.0,110.6785,110.7177,110.5312,110.5312,194730.0
2023-12-21 11:50:00,112.62,112.64,112.32,112.32,171900.0,110.5509,110.5705,110.2564,110.2564,171900.0
2023-12-21 12:00:00,112.34,112.37,111.96,112.02,240070.0,110.276,110.3055,109.903,109.9619,240070.0
2023-12-21 12:10:00,111.98,112.26,111.97,112.22,174360.0,109.9226,110.1975,109.9128,110.1582,174360.0
2023-12-21 12:20:00,112.2,112.26,112.0,112.05,139290.0,110.1386,110.1975,109.9423,109.9913,139290.0
2023-12-21 12:30:00,112.06,112.37,112.06,112.16,185750.0,110.0012,110.3055,110.0012,110.0993,185750.0
2023-12-21 12:40:00,112.16,112.28,112.03,112.12,184950.0,110.0993,110.2171,109.9717,110.0601,184950.0
2023-12-21 12:50:00,112.15,112.15,111.79,111.91,192910.0,110.0895,110.0895,109.7361,109.8539,192910.0
2023-12-21 13:00:00,111.87,112.19,111.87,112.03,156680.0,109.8146,110.1288,109.8146,109.9717,156680.0
2023-12-21 13:10:00,112.0,112.13,111.67,111.67,112390.0,109.9423,110.0699,109.6183,109.6183,112390.0
2023-12-21 13:20:00,111.69,112.06,111.6,112.0,160730.0,109.638,110.0012,109.5496,109.9423,160730.0
2023-12-21 13:30:00,112.0,112.1,111.85,111.9,147310.0,109.9423,110.0404,109.795,109.8441,147310.0
2023-12-21 13:40:00,111.82,111.98,111.79,111.82,136930.0,109.7656,109.9226,109.7361,109.7656,136930.0
2023-12-21 13:50:00,111.81,111.96,111.7,111.84,199440.0,109.7557,109.903,109.6478,109.7852,199440.0
2023-12-21 14:00:00,111.82,111.91,111.69,111.71,194390.0,109.7656,109.8539,109.638,109.6576,194390.0
2023-12-21 14:10:00,111.69,111.77,111.53,111.67,204720.0,109.638,109.7165,109.4809,109.6183,204720.0
2023-12-21 14:20:00,111.67,111.7,111.5,111.68,220480.0,109.6183,109.6478,109.4514,109.6281,220480.0
2023-12-21 14:30:00,111.68,112.16,111.64,112.13,211660.0,109.6281,110.0993,109.5889,110.0699,211660.0
2023-12-21 14:40:00,112.07,112.29,112.01,112.01,223770.0,110.011,110.2269,109.9521,109.9521,223770.0
2023-12-21 14:50:00,112.04,112.16,111.86,111.97,144350.0,109.9815,110.0993,109.8048,109.9128,144350.0
2023-12-21 15:00:00,111.97,111.97,111.79,111.9,206320.0,109.9128,109.9128,109.7361,109.8441,206320.0
2023-12-21 15:10:00,111.93,112.31,111.91,112.31,209160.0,109.8735,110.2466,109.8539,110.2466,209160.0
2023-12-21 15:20:00,112.33,112.58,112.25,112.55,274980.0,110.2662,110.5116,110.1877,110.4822,274980.0
2023-12-21 15:30:00,112.56,112.76,112.39,112.44,455680.0,110.492,110.6883,110.3251,110.3742,455680.0
2023-12-21 15:40:00,112.41,112.64,112.41,112.58,316420.0,110.3447,110.5705,110.3447,110.5116,316420.0
2023-12-21 15:50:00,112.55,112.78,112.51,112.69,802540.0,110.4822,110.7079,110.4429,110.6196,802540.0
2023-12-22 09:30:00,112.88,113.2,112.2,112.8,594640.0,110.8061,111.1202,110.1386,110.7276,594640.0
2023-12-22 09:40:00,112.64,112.74,112.42,112.67,170180.0,110.5705,110.6687,110.3545,110.5999,170180.0
2023-12-22 09:50:00,112.65,112.93,112.64,112.7,190760.0,110.5803,110.8552,110.5705,110.6294,190760.0
2023-12-22 10:00:00,112.73,112.99,112.63,112.78,187640.0,110.6588,110.9141,110.5607,110.7079,187640.0
2023-12-22 10:10:00,112.77,112.91,112.61,112.8,262630.0,110.6981,110.8355,110.541,110.7276,262630.0
2023-12-22 10:20:00,112.81,112.85,112.6,112.67,141600.0,110.7374,110.7766,110.5312,110.5999,141600.0
2023-12-22 10:30:00,112.7,112.76,112.5,112.59,167050.0,110.6294,110.6883,110.4331,110.5214,167050.0
2023-12-22 10:40:00,112.62,112.7,112.23,112.29,226640.0,110.5509,110.6294,110.168,110.2269,226640.0
2023-12-22 10:50:00,112.22,112.3,112.02,112.1,218220.0,110.1582,110.2367,109.9619,110.0404,218220.0
2023-12-22 11:00:00,112.1,112.3,111.94,112.25,242010.0,110.0404,110.2367,109.8834,110.1877,242010.0
2023-12-22 11:10:00,112.25,112.46,112.18,112.39,265700.0,110.1877,110.3938,110.1189,110.3251,265700.0
2023-12-22 11:20:00,112.35,112.48,112.27,112.36,125380.0,110.2858,110.4134,110.2073,110.2956,125380.0
2023-12-22 11:30:00,112.34,112.42,112.13,112.2,199770.0,110.276,110.3545,110.0699,110.1386,199770.0
2023-12-22 11:40:00,112.19,112.27,112.05,112.2,111750.0,110.1288,110.2073,109.9913,110.1386,111750.0
2023-12-22 11:50:00,112.25,112.42,112.19,112.4,135260.0,110.1877,110.3545,110.1288,110.3349,135260.0
2023-12-22 12:00:00,112.41,112.55,112.22,112.32,180600.0,110.3447,110.4822,110.1582,110.2564,180600.0
2023-12-22 12:10:00,112.26,112.28,112.15,112.16,102930.0,110.1975,110.2171,110.0895,110.0993,102930.0
2023-12-22 12:20:00,112.13,112.27,112.08,112.27,105700.0,110.0699,110.2073,110.0208,110.2073,105700.0
2023-12-22 12:30:00,112.23,112.26,112.1,112.24,179110.0,110.168,110.1975,110.0404,110.1778,179110.0
2023-12-22 12:40:00,112.23,112.26,112.15,112.18,131330.0,110.168,110.1975,110.0895,110.1189,131330.0
2023-12-22 12:50:00,112.18,112.28,112.13,112.28,155170.0,110.1189,110.2171,110.0699,110.2171,155170.0
2023-12-22 13:00:00,112.25,112.3,112.15,112.28,161210.0,110.1877,110.2367,110.0895,110.2171,161210.0
2023-12-22 13:10:00,112.27,112.29,112.15,112.16,107300.0,110.2073,110.2269,110.0895,110.0993,107300.0
2023-12-22 13:20:00,112.14,112.19,112.08,112.08,161190.0,110.0797,110.1288,110.0208,110.0208,161190.0
2023-12-22 13:30:00,112.1,112.21,112.09,112.13,72530.0,110.0404,110.1484,110.0306,110.0699,72530.0
2023-12-22 13:40:00,112.12,112.2,112.09,112.2,40260.0,110.0601,110.1386,110.0306,110.1386,40260.0
2023-12-22 13:50:00,112.22,112.23,112.09,112.12,87640.0,110.1582,110.168,110.0306,110.0601,87640.0
2023-12-22 14:00:00,112.08,112.13,111.69,111.79,160830.0,110.0208,110.0699,109.638,109.7361,160830.0
2023-12-22 14:10:00,111.76,111.9,111.65,111.77,187380.0,109.7067,109.8441,109.5987,109.7165,187380.0
2023-12-22 14:20:00,111.75,111.79,111.43,111.54,160760.0,109.6968,109.7361,109.3827,109.4907,160760.0
2023-12-22 14:30:00,111.49,111.88,111.35,111.84,162710.0,109.4416,109.8245,109.3042,109.7852,162710.0
2023-12-22 14:40:00,111.83,112.08,111.83,111.98,124730.0,109.7754,110.0208,109.7754,109.9226,124730.0
2023-12-22 14:50:00,111.96,112.11,111.94,112.11,143690.0,109.903,110.0502,109.8834,110.0502,143690.0
2023-12-22 15:00:00,112.11,112.17,111.79,111.79,145260.0,110.0502,110.1091,109.7361,109.7361,145260.0
2023-12-22 15:10:00,111.81,111.97,111.81,111.96,122090.0,109.7557,109.9128,109.7557,109.903,122090.0
2023-12-22 15:20:00,111.98,112.15,111.93,112.12,91160.0,109.9226,110.0895,109.8735,110.0601,91160.0
2023-12-22 15:30:00,112.16,112.17,112.0,112.0,173620.0,110.0993,110.1091,109.9423,109.9423,173620.0
2023-12-22 15:40:00,111.98,112.08,111.85,112.04,122960.0,109.9226,110.0208,109.795,109.9815,122960.0
2023-12-22 15:50:00,112.0,112.23,111.96,112.17,695540.0,109.9423,110.168,109.903,110.1091,695540.0
2023-12-26 09:30:00,112.6,112.98,112.3,112.81,426440.0,110.5312,110.9042,110.2367,110.7374,426440.0
2023-12-26 09:40:00,112.86,113.26,112.86,113.04,245360.0,110.7865,111.1791,110.7865,110.9631,245360.0
2023-12-26 09:50:00,113.03,113.06,112.6,113.03,191500.0,110.9533,110.9828,110.5312,110.9533,191500.0
2023-12-26 10:00:00,113.01,113.01,112.8,112.92,115810.0,110.9337,110.9337,110.7276,110.8454,115810.0
2023-12-26 10:10:00,112.83,112.95,112.73,112.79,191560.0,110.757,110.8748,110.6588,110.7177,191560.0
2023-12-26 10:20:00,112.8,112.8,112.42,112.56,165420.0,110.7276,110.7276,110.3545,110.492,165420.0
2023-12-26 10:30:00,112.56,112.64,112.47,112.58,127150.0,110.492,110.5705,110.4036,110.5116,127150.0
2023-12-26 10:40:00,112.53,112.72,112.51,112.55,201360.0,110.4625,110.649,110.4429,110.4822,201360.0
2023-12-26 10:50:00,112.55,112.81,112.42,112.8,154350.0,110.4822,110.7374,110.3545,110.7276,154350.0
2023-12-26 11:00:00,112.84,112.84,112.59,112.66,144560.0,110.7668,110.7668,110.5214,110.5901,144560.0
2023-12-26 11:10:00,112.62,112.85,112.62,112.72,115370.0,110.5509,110.7766,110.5509,110.649,115370.0
2023-12-26 11:20:00,112.71,112.78,112.6,112.72,144840.0,110.6392,110.7079,110.5312,110.649,144840.0
2023-12-26 11:30:00,112.77,112.9,112.72,112.83,145370.0,110.6981,110.8257,110.649,110.757,145370.0
2023-12-26 11:40:00,112.8,112.87,112.67,112.72,71480.0,110.7276,110.7963,110.5999,110.649,71480.0
2023-12-26 11:50:00,112.71,112.9,112.71,112.79,64200.0,110.6392,110.8257,110.6392,110.7177,64200.0
2023-12-26 12:00:00,112.75,112.76,112.56,112.64,67160.0,110.6785,110.6883,110.492,110.5705,67160.0
2023-12-26 12:10:00,112.64,112.79,112.62,112.74,143330.0,110.5705,110.7177,110.5509,110.6687,143330.0
2023-12-26 12:20:00,112.77,112.8,112.69,112.8,79750.0,110.6981,110.7276,110.6196,110.7276,79750.0
2023-12-26 12:30:00,112.79,112.83,112.72,112.8,48690.0,110.7177,110.757,110.649,110.7276,48690.0
2023-12-26 12:40:00,112.82,112.93,112.81,112.89,33890.0,110.7472,110.8552,110.7374,110.8159,33890.0
2023-12-26 12:50:00,112.89,113.0,112.85,112.91,69080.0,110.8159,110.9239,110.7766,110.8355,69080.0
2023-12-26 13:00:00,112.93,113.09,112.87,113.06,115220.0,110.8552,111.0122,110.7963,110.9828,115220.0
2023-12-26 13:10:00,113.09,113.25,113.08,113.1,188700.0,111.0122,111.1693,111.0024,111.022,188700.0
2023-12-26 13:20:00,113.1,113.33,113.09,113.29,215290.0,111.022,111.2478,111.0122,111.2086,215290.0
2023-12-26 13:30:00,113.27,113.31,113.1,113.16,90430.0,111.1889,111.2282,111.022,111.0809,90430.0
2023-12-26 13:40:00,113.13,113.26,113.13,113.24,100560.0,111.0515,111.1791,111.0515,111.1595,100560.0
2023-12-26 13:50:00,113.24,113.29,113.03,113.1,99860.0,111.1595,111.2086,110.9533,111.022,99860.0
2023-12-26 14:00:00,113.1,113.21,113.08,113.14,86010.0,111.022,111.13,111.0024,111.0613,86010.0
2023-12-26 14:10:00,113.14,113.21,113.08,113.13,89600.0,111.0613,111.13,111.0024,111.0515,89600.0
2023-12-26 14:20:00,113.12,113.17,113.02,113.04,113360.0,111.0417,111.0908,110.9435,110.9631,113360.0
2023-12-26 14:30:00,113.04,113.07,112.97,113.02,93840.0,110.9631,110.9926,110.8944,110.9435,93840.0
2023-12-26 14:40:00,113.01,113.05,112.92,113.0,123510.0,110.9337,110.973,110.8454,110.9239,123510.0
2023-12-26 14:50:00,113.0,113.07,112.99,113.07,82170.0,110.9239,110.9926,110.9141,110.9926,82170.0
2023-12-26 15:00:00,113.13,113.34,113.08,113.25,147740.0,111.0515,111.2576,111.0024,111.1693,147740.0
2023-12-26 15:10:00,113.28,113.36,113.25,113.34,176620.0,111.1987,111.2773,111.1693,111.2576,176620.0
2023-12-26 15:20:00,113.36,113.54,113.31,113.46,324500.0,111.2773,111.454,111.2282,111.3754,324500.0
2023-12-26 15:30:00,113.46,113.55,113.37,113.42,196840.0,111.3754,111.4638,111.2871,111.3362,196840.0
2023-12-26 15:40:00,113.43,113.46,113.34,113.4,218010.0,111.346,111.3754,111.2576,111.3165,218010.0
2023-12-26 15:50:00,113.39,113.49,113.1,113.19,643180.0,111.3067,111.4049,111.022,111.1104,643180.0
2023-12-27 09:30:00,113.49,113.96,113.3,113.43,386100.0,111.4049,111.8662,111.2184,111.346,386100.0
2023-12-27 09:40:00,113.3,113.8,113.24,113.72,182310.0,111.2184,111.7092,111.1595,111.6307,182310.0
2023-12-27 09:50:00,113.66,113.74,113.53,113.72,126620.0,111.5718,111.6503,111.4441,111.6307,126620.0
2023-12-27 10:00:00,113.7,113.86,113.61,113.79,237650.0,111.611,111.7681,111.5227,111.6994,237650.0
2023-12-27 10:10:00,113.74,113.78,113.2,113.5,249110.0,111.6503,111.6896,111.1202,111.4147,249110.0
2023-12-27 10:20:00,113.48,113.54,113.36,113.49,197710.0,111.3951,111.454,111.2773,111.4049,197710.0
2023-12-27 10:30:00,113.47,113.49,113.23,113.42,153850.0,111.3852,111.4049,111.1497,111.3362,153850.0
2023-12-27 10:40:00,113.5,113.55,113.14,113.28,305940.0,111.4147,111.4638,111.0613,111.1987,305940.0
2023-12-27 10:50:00,113.28,113.36,113.1,113.32,193160.0,111.1987,111.2773,111.022,111.238,193160.0
2023-12-27 11:00:00,113.33,113.33,113.19,113.26,126460.0,111.2478,111.2478,111.1104,111.1791,126460.0
2023-12-27 11:10:00,113.27,113.38,113.17,113.26,159950.0,111.1889,111.2969,111.0908,111.1791,159950.0
2023-12-27 11:20:00,113.29,113.36,113.04,113.14,141160.0,111.2086,111.2773,110.9631,111.0613,141160.0
2023-12-27 11:30:00,113.13,113.3,113.11,113.23,103510.0,111.0515,111.2184,111.0319,111.1497,103510.0
2023-12-27 11:40:00,113.24,113.32,113.2,113.2,121640.0,111.1595,111.238,111.1202,111.1202,121640.0
2023-12-27 11:50:00,113.22,113.34,113.2,113.23,73690.0,111.1398,111.2576,111.1202,111.1497,73690.0
2023-12-27 12:00:00,113.27,113.3,113.21,113.25,74000.0,111.1889,111.2184,111.13,111.1693,74000.0
2023-12-27 12:10:00,113.25,113.28,113.09,113.11,87280.0,111.1693,111.1987,111.0122,111.0319,87280.0
2023-12-27 12:20:00,113.13,113.14,113.02,113.08,127520.0,111.0515,111.0613,110.9435,111.0024,127520.0
2023-12-27 12:30:00,113.1,113.18,112.83,112.84,160310.0,111.022,111.1006,110.757,110.7668,160310.0
2023-12-27 12:40:00,112.86,112.87,112.73,112.82,166300.0,110.7865,110.7963,110.6588,110.7472,166300.0
2023-12-27 12:50:00,112.81,112.95,112.73,112.9,124180.0,110.7374,110.8748,110.6588,110.8257,124180.0
2023-12-27 13:00:00,112.9,113.2,112.87,112.97,202950.0,110.8257,111.1202,110.7963,110.8944,202950.0
2023-12-27 13:10:00,112.96,113.05,112.81,112.92,261530.0,110.8846,110.973,110.7374,110.8454,261530.0
2023-12-27 13:20:00,112.95,112.95,112.73,112.8,110490.0,110.8748,110.8748,110.6588,110.7276,110490.0
2023-12-27 13:30:00,112.8,112.92,112.75,112.8,132620.0,110.7276,110.8454,110.6785,110.7276,132620.0
2023-12-27 13:40:00,112.82,112.82,112.64,112.69,116440.0,110.7472,110.7472,110.5705,110.6196,116440.0
2023-12-27 13:50:00,112.68,112.79,112.64,112.64,202250.0,110.6098,110.7177,110.5705,110.5705,202250.0
2023-12-27 14:00:00,112.64,112.64,112.3,112.46,207050.0,110.5705,110.5705,110.2367,110.3938,207050.0
2023-12-27 14:10:00,112.42,112.56,112.34,112.56,133460.0,110.3545,110.492,110.276,110.492,133460.0
2023-12-27 14:20:00,112.54,112.71,112.52,112.64,144180.0,110.4723,110.6392,110.4527,110.5705,144180.0
2023-12-27 14:30:00,112.64,112.64,112.46,112.53,184820.0,110.5705,110.5705,110.3938,110.4625,184820.0
2023-12-27 14:40:00,112.5,112.67,112.42,112.51,89370.0,110.4331,110.5999,110.3545,110.4429,89370.0
2023-12-27 14:50:00,112.53,112.58,112.51,112.52,98650.0,110.4625,110.5116,110.4429,110.4527,98650.0
2023-12-27 15:00:00,112.54,112.64,112.51,112.6,141680.0,110.4723,110.5705,110.4429,110.5312,141680.0
2023-12-27 15:10:00,112.6,112.71,112.56,112.69,135220.0,110.5312,110.6392,110.492,110.6196,135220.0
2023-12-27 15:20:00,112.69,112.72,112.58,112.6,151020.0,110.6196,110.649,110.5116,110.5312,151020.0
2023-12-27 15:30:00,112.61,112.71,112.61,112.67,132480.0,110.541,110.6392,110.541,110.5999,132480.0
2023-12-27 15:40:00,112.69,112.71,112.5,112.57,261460.0,110.6196,110.6392,110.4331,110.5018,261460.0
2023-12-27 15:50:00,112.53,112.74,112.45,112.62,945970.0,110.4625,110.6687,110.384,110.5509,945970.0
2023-12-28 09:30:00,113.17,113.22,112.2,112.4,628820.0,111.0908,111.1398,110.1386,110.3349,628820.0
2023-12-28 09:40:00,112.38,112.65,112.07,112.13,307370.0,110.3153,110.5803,110.011,110.0699,307370.0
2023-12-28 09:50:00,112.12,112.5,112.08,112.42,323630.0,110.0601,110.4331,110.0208,110.3545,323630.0
2023-12-28 10:00:00,112.42,112.54,112.23,112.26,324660.0,110.3545,110.4723,110.168,110.1975,324660.0
2023-12-28 10:10:00,112.29,112.34,112.14,112.15,141220.0,110.2269,110.276,110.0797,110.0895,141220.0
2023-12-28 10:20:00,112.14,112.32,112.14,112.28,97130.0,110.0797,110.2564,110.0797,110.2171,97130.0
2023-12-28 10:30:00,112.32,112.51,112.31,112.48,280870.0,110.2564,110.4429,110.2466,110.4134,280870.0
2023-12-28 10:40:00,112.48,112.56,112.29,112.32,196800.0,110.4134,110.492,110.2269,110.2564,196800.0
2023-12-28 10:50:00,112.3,112.4,112.17,112.23,151110.0,110.2367,110.3349,110.1091,110.168,151110.0
2023-12-28 11:00:00,112.22,112.25,112.11,112.2,123290.0,110.1582,110.1877,110.0502,110.1386,123290.0
2023-12-28 11:10:00,112.18,112.24,112.01,112.01,78110.0,110.1189,110.1778,109.9521,109.9521,78110.0
2023-12-28 11:20:00,112.04,112.17,112.01,112.13,126940.0,109.9815,110.1091,109.9521,110.0699,126940.0
2023-12-28 11:30:00,112.13,112.19,112.07,112.09,96300.0,110.0699,110.1288,110.011,110.0306,96300.0
2023-12-28 11:40:00,112.08,112.14,112.01,112.12,97230.0,110.0208,110.0797,109.9521,110.0601,97230.0
2023-12-28 11:50:00,112.12,112.12,112.03,112.11,64220.0,110.0601,110.0601,109.9717,110.0502,64220.0
2023-12-28 12:00:00,112.08,112.21,112.04,112.09,198940.0,110.0208,110.1484,109.9815,110.0306,198940.0
2023-12-28 12:10:00,112.12,112.24,112.08,112.19,102330.0,110.0601,110.1778,110.0208,110.1288,102330.0
2023-12-28 12:20:00,112.17,112.25,112.14,112.23,154200.0,110.1091,110.1877,110.0797,110.168,154200.0
2023-12-28 12:30:00,112.25,112.31,112.23,112.23,171380.0,110.1877,110.2466,110.168,110.168,171380.0
2023-12-28 12:40:00,112.23,112.28,112.08,112.08,107730.0,110.168,110.2171,110.0208,110.0208,107730.0
2023-12-28 12:50:00,112.13,112.2,112.1,112.18,260090.0,110.0699,110.1386,110.0404,110.1189,260090.0
2023-12-28 13:00:00,112.16,112.16,111.91,112.08,161040.0,110.0993,110.0993,109.8539,110.0208,161040.0
2023-12-28 13:10:00,112.08,112.16,112.01,112.09,125700.0,110.0208,110.0993,109.9521,110.0306,125700.0
2023-12-28 13:20:00,112.11,112.16,112.08,112.13,66310.0,110.0502,110.0993,110.0208,110.0699,66310.0
2023-12-28 13:30:00,112.13,112.37,112.12,112.31,144080.0,110.0699,110.3055,110.0601,110.2466,144080.0
2023-12-28 13:40:00,112.31,112.31,112.24,112.27,131640.0,110.2466,110.2466,110.1778,110.2073,131640.0
2023-12-28 13:50:00,112.26,112.4,112.26,112.32,117120.0,110.1975,110.3349,110.1975,110.2564,117120.0
2023-12-28 14:00:00,112.31,112.48,112.27,112.41,169110.0,110.2466,110.4134,110.2073,110.3447,169110.0
2023-12-28 14:10:00,112.41,112.57,112.41,112.51,191710.0,110.3447,110.5018,110.3447,110.4429,191710.0
2023-12-28 14:20:00,112.5,112.56,112.42,112.52,79380.0,110.4331,110.492,110.3545,110.4527,79380.0
2023-12-28 14:30:00,112.52,112.69,112.47,112.58,126530.0,110.4527,110.6196,110.4036,110.5116,126530.0
2023-12-28 14:40:00,112.6,112.62,112.51,112.59,73330.0,110.5312,110.5509,110.4429,110.5214,73330.0
2023-12-28 14:50:00,112.53,112.63,112.49,112.6,71100.0,110.4625,110.5607,110.4233,110.5312,71100.0
2023-12-28 15:00:00,112.59,112.59,112.45,112.55,87810.0,110.5214,110.5214,110.384,110.4822,87810.0
2023-12-28 15:10:00,112.58,112.6,112.4,112.47,205040.0,110.5116,110.5312,110.3349,110.4036,205040.0
2023-12-28 15:20:00,112.55,112.55,112.33,112.36,159190.0,110.4822,110.4822,110.2662,110.2956,159190.0
2023-12-28 15:30:00,112.42,112.49,112.38,112.44,184220.0,110.3545,110.4233,110.3153,110.3742,184220.0
2023-12-28 15:40:00,112.44,112.48,112.37,112.43,224710.0,110.3742,110.4134,110.3055,110.3644,224710.0
2023-12-28 15:50:00,112.39,112.45,112.15,112.19,1602790.0,110.3251,110.384,110.0895,110.1288,1602790.0
2023-12-29 09:30:00,112.21,112.33,111.92,112.16,506360.0,110.1484,110.2662,109.8637,110.0993,506360.0
2023-12-29 09:40:00,112.2,112.22,112.09,112.12,177940.0,110.1386,110.1582,110.0306,110.0601,177940.0
2023-12-29 09:50:00,112.15,112.32,112.12,112.23,253250.0,110.0895,110.2564,110.0601,110.168,253250.0
2023-12-29 10:00:00,112.23,112.41,112.18,112.3,135330.0,110.168,110.3447,110.1189,110.2367,135330.0
2023-12-29 10:10:00,112.33,112.44,112.26,112.27,124950.0,110.2662,110.3742,110.1975,110.2073,124950.0
2023-12-29 10:20:00,112.31,112.36,112.24,112.25,173350.0,110.2466,110.2956,110.1778,110.1877,173350.0
2023-12-29 10:30:00,112.29,112.29,112.05,112.08,231010.0,110.2269,110.2269,109.9913,110.0208,231010.0
2023-12-29 10:40:00,112.07,112.12,111.78,111.8,583110.0,110.011,110.0601,109.7263,109.7459,583110.0
2023-12-29 10:50:00,111.82,112.02,111.78,111.96,123550.0,109.7656,109.9619,109.7263,109.903,123550.0
2023-12-29 11:00:00,111.94,112.09,111.85,111.93,181480.0,109.8834,110.0306,109.795,109.8735,181480.0
2023-12-29 11:10:00,111.92,112.0,111.71,111.81,164670.0,109.8637,109.9423,109.6576,109.7557,164670.0
2023-12-29 11:20:00,111.81,111.81,111.49,111.49,286820.0,109.7557,109.7557,109.4416,109.4416,286820.0
2023-12-29 11:30:00,111.47,111.71,111.47,111.71,129600.0,109.422,109.6576,109.422,109.6576,129600.0
2023-12-29 11:40:00,111.69,111.87,111.67,111.83,141340.0,109.638,109.8146,109.6183,109.7754,141340.0
2023-12-29 11:50:00,111.83,111.86,111.68,111.75,153180.0,109.7754,109.8048,109.6281,109.6968,153180.0
2023-12-29 12:00:00,111.73,111.76,111.58,111.61,118900.0,109.6772,109.7067,109.53,109.5594,118900.0
2023-12-29 12:10:00,111.63,111.72,111.54,111.63,144460.0,109.5791,109.6674,109.4907,109.5791,144460.0
2023-12-29 12:20:00,111.68,111.68,111.51,111.56,167170.0,109.6281,109.6281,109.4613,109.5103,167170.0
2023-12-29 12:30:00,111.6,111.75,111.6,111.71,75230.0,109.5496,109.6968,109.5496,109.6576,75230.0
2023-12-29 12:40:00,111.75,111.81,111.68,111.78,94350.0,109.6968,109.7557,109.6281,109.7263,94350.0
2023-12-29 12:50:00,111.76,111.88,111.73,111.83,128300.0,109.7067,109.8245,109.6772,109.7754,128300.0
2023-12-29 13:00:00,111.85,112.05,111.8,111.9,187560.0,109.795,109.9913,109.7459,109.8441,187560.0
2023-12-29 13:10:00,111.89,111.97,111.76,111.76,98970.0,109.8343,109.9128,109.7067,109.7067,98970.0
2023-12-29 13:20:00,111.75,111.75,111.67,111.67,37530.0,109.6968,109.6968,109.6183,109.6183,37530.0
2023-12-29 13:30:00,111.68,111.82,111.67,111.82,62770.0,109.6281,109.7656,109.6183,109.7656,62770.0
2023-12-29 13:40:00,111.84,111.92,111.73,111.88,80840.0,109.7852,109.8637,109.6772,109.8245,80840.0
2023-12-29 13:50:00,111.88,111.88,111.7,111.79,95860.0,109.8245,109.8245,109.6478,109.7361,95860.0
2023-12-29 14:00:00,111.79,111.83,111.74,111.81,111460.0,109.7361,109.7754,109.687,109.7557,111460.0
2023-12-29 14:10:00,111.81,111.89,111.77,111.84,94270.0,109.7557,109.8343,109.7165,109.7852,94270.0
2023-12-29 14:20:00,111.83,111.95,111.81,111.87,130570.0,109.7754,109.8932,109.7557,109.8146,130570.0
2023-12-29 14:30:00,111.87,111.92,111.8,111.81,107480.0,109.8146,109.8637,109.7459,109.7557,107480.0
2023-12-29 14:40:00,111.83,111.91,111.79,111.91,106880.0,109.7754,109.8539,109.7361,109.8539,106880.0
2023-12-29 14:50:00,111.94,112.0,111.87,111.98,98560.0,109.8834,109.9423,109.8146,109.9226,98560.0
2023-12-29 15:00:00,111.98,112.04,111.89,112.03,185400.0,109.9226,109.9815,109.8343,109.9717,185400.0
2023-12-29 15:10:00,112.02,112.07,111.87,111.88,181800.0,109.9619,110.011,109.8146,109.8245,181800.0
2023-12-29 15:20:00,111.87,111.89,111.78,111.79,173750.0,109.8146,109.8343,109.7263,109.7361,173750.0
2023-12-29 15:30:00,111.78,111.78,111.69,111.75,165120.0,109.7263,109.7263,109.638,109.6968,165120.0
2023-12-29 15:40:00,111.76,111.79,111.61,111.65,306630.0,109.7067,109.7361,109.5594,109.5987,306630.0
2023-12-29 15:50:00,111.64,111.8,111.51,111.69,1184560.0,109.5889,109.7459,109.4613,109.638,1184560.0
2024-01-02 09:30:00,109.21,110.2,108.83,109.79,1103240.0,107.2035,108.1753,106.8305,107.7729,1103240.0
2024-01-02 09:40:00,109.68,109.75,109.28,109.44,400030.0,107.6649,107.7336,107.2722,107.4293,400030.0
2024-01-02 09:50:00,109.44,109.83,109.28,109.83,359370.0,107.4293,107.8121,107.2722,107.8121,359370.0
2024-01-02 10:00:00,109.79,110.05,109.52,109.71,331260.0,107.7729,108.0281,107.5078,107.6943,331260.0
2024-01-02 10:10:00,109.7,109.94,109.55,109.6,291690.0,107.6845,107.9201,107.5373,107.5863,291690.0
2024-01-02 10:20:00,109.55,109.87,109.49,109.66,261210.0,107.5373,107.8514,107.4784,107.6452,261210.0
2024-01-02 10:30:00,109.57,109.63,109.39,109.48,368770.0,107.5569,107.6158,107.3802,107.4686,368770.0
2024-01-02 10:40:00,109.45,109.75,109.29,109.3,260560.0,107.4391,107.7336,107.282,107.2919,260560.0
2024-01-02 10:50:00,109.27,109.6,109.23,109.36,221370.0,107.2624,107.5863,107.2231,107.3508,221370.0
2024-01-02 11:00:00,109.37,109.7,109.37,109.59,118350.0,107.3606,107.6845,107.3606,107.5765,118350.0
2024-01-02 11:10:00,109.66,109.84,109.43,109.46,191590.0,107.6452,107.8219,107.4195,107.4489,191590.0
2024-01-02 11:20:00,109.46,109.57,109.38,109.54,181590.0,107.4489,107.5569,107.3704,107.5275,181590.0
2024-01-02 11:30:00,109.58,109.74,109.55,109.6,184540.0,107.5667,107.7238,107.5373,107.5863,184540.0
2024-01-02 11:40:00,109.54,109.9,109.4,109.78,316930.0,107.5275,107.8808,107.39,107.763,316930.0
2024-01-02 11:50:00,109.77,109.79,109.54,109.71,150990.0,107.7532,107.7729,107.5275,107.6943,150990.0
2024-01-02 12:00:00,109.75,109.83,109.64,109.73,127470.0,107.7336,107.8121,107.6256,107.714,127470.0
2024-01-02 12:10:00,109.73,109.77,109.46,109.46,100280.0,107.714,107.7532,107.4489,107.4489,100280.0
2024-01-02 12:20:00,109.5,109.53,109.36,109.36,140010.0,107.4882,107.5176,107.3508,107.3508,140010.0
2024-01-02 12:30:00,109.39,109.57,109.29,109.37,186060.0,107.3802,107.5569,107.282,107.3606,186060.0
2024-01-02 12:40:00,109.34,109.48,109.02,109.1,248470.0,107.3311,107.4686,107.017,107.0955,248470.0
2024-01-02 12:50:00,109.12,109.12,108.8,108.84,205790.0,107.1152,107.1152,106.801,106.8403,205790.0
2024-01-02 13:00:00,108.84,108.89,108.73,108.8,201320.0,106.8403,106.8894,106.7323,106.801,201320.0
2024-01-02 13:10:00,108.76,108.96,108.74,108.93,156210.0,106.7618,106.9581,106.7422,106.9287,156210.0
2024-01-02 13:20:00,108.92,109.11,108.92,109.09,274310.0,106.9188,107.1054,106.9188,107.0857,274310.0
2024-01-02 13:30:00,109.14,109.16,109.02,109.08,177410.0,107.1348,107.1544,107.017,107.0759,177410.0
2024-01-02 13:40:00,109.05,109.08,108.71,108.71,156740.0,107.0465,107.0759,106.7127,106.7127,156740.0
2024-01-02 13:50:00,108.68,108.73,108.5,108.61,217600.0,106.6833,106.7323,106.5066,106.6145,217600.0
2024-01-02 14:00:00,108.59,108.64,108.33,108.44,279960.0,106.5949,106.644,106.3397,106.4477,279960.0
2024-01-02 14:10:00,108.45,108.75,108.39,108.63,205020.0,106.4575,106.752,106.3986,106.6342,205020.0
2024-01-02 14:20:00,108.52,108.74,108.52,108.7,147540.0,106.5262,106.7422,106.5262,106.7029,147540.0
2024-01-02 14:30:00,108.7,108.75,108.54,108.56,155510.0,106.7029,106.752,106.5458,106.5655,155510.0
2024-01-02 14:40:00,108.52,108.58,108.45,108.45,88830.0,106.5262,106.5851,106.4575,106.4575,88830.0
2024-01-02 14:50:00,108.47,108.47,108.23,108.23,164190.0,106.4771,106.4771,106.2415,106.2415,164190.0
2024-01-02 15:00:00,108.29,108.36,107.96,108.03,433470.0,106.3004,106.3691,105.9765,106.0452,433470.0
2024-01-02 15:10:00,108.03,108.18,108.0,108.14,302850.0,106.0452,106.1924,106.0157,106.1532,302850.0
2024-01-02 15:20:00,108.15,108.17,107.98,108.13,323430.0,106.163,106.1826,105.9961,106.1434,323430.0
2024-01-02 15:30:00,108.11,108.2,107.71,107.78,609390.0,106.1237,106.2121,105.7311,105.7998,609390.0
2024-01-02 15:40:00,107.79,108.08,107.79,108.04,424710.0,105.8096,106.0943,105.8096,106.055,424710.0
2024-01-02 15:50:00,108.05,108.65,108.05,108.61,1055750.0,106.0648,106.6538,106.0648,106.6145,1055750.0
2024-01-03 09:30:00,107.08,107.5,106.46,106.71,1218450.0,105.1126,105.5249,104.504,104.7494,1218450.0
2024-01-03 09:40:00,106.74,107.42,106.71,107.04,512800.0,104.7789,105.4464,104.7494,105.0734,512800.0
2024-01-03 09:50:00,107.07,107.33,106.96,107.14,485830.0,105.1028,105.3581,104.9949,105.1715,485830.0
2024-01-03 10:00:00,107.07,107.4,107.0,107.02,423470.0,105.1028,105.4268,105.0341,105.0538,423470.0
2024-01-03 10:10:00,107.05,107.05,106.58,106.63,477420.0,105.0832,105.0832,104.6218,104.6709,477420.0
2024-01-03 10:20:00,106.59,106.85,106.46,106.78,356670.0,104.6317,104.8869,104.504,104.8182,356670.0
2024-01-03 10:30:00,106.76,106.9,106.37,106.42,325390.0,104.7985,104.936,104.4157,104.4648,325390.0
2024-01-03 10:40:00,106.44,106.69,106.38,106.58,354320.0,104.4844,104.7298,104.4255,104.6218,354320.0
2024-01-03 10:50:00,106.64,106.87,106.61,106.71,381680.0,104.6807,104.9065,104.6513,104.7494,381680.0
2024-01-03 11:00:00,106.76,107.0,106.63,106.69,291890.0,104.7985,105.0341,104.6709,104.7298,291890.0
2024-01-03 11:10:00,106.7,106.8,106.58,106.7,146590.0,104.7396,104.8378,104.6218,104.7396,146590.0
2024-01-03 11:20:00,106.72,106.8,106.44,106.54,236980.0,104.7593,104.8378,104.4844,104.5826,236980.0
2024-01-03 11:30:00,106.54,106.73,106.22,106.23,420210.0,104.5826,104.7691,104.2684,104.2783,420210.0
2024-01-03 11:40:00,106.24,106.31,106.08,106.24,269940.0,104.2881,104.3568,104.131,104.2881,269940.0
2024-01-03 11:50:00,106.25,106.27,106.07,106.13,176040.0,104.2979,104.3175,104.1212,104.1801,176040.0
2024-01-03 12:00:00,106.11,106.21,106.02,106.02,181500.0,104.1605,104.2586,104.0721,104.0721,181500.0
2024-01-03 12:10:00,106.02,106.1,105.88,105.9,303460.0,104.0721,104.1507,103.9347,103.9543,303460.0
2024-01-03 12:20:00,105.9,106.21,105.9,106.18,263920.0,103.9543,104.2586,103.9543,104.2292,263920.0
2024-01-03 12:30:00,106.21,106.34,106.14,106.26,98170.0,104.2586,104.3862,104.1899,104.3077,98170.0
2024-01-03 12:40:00,106.32,106.35,105.96,106.04,242400.0,104.3666,104.3961,104.0132,104.0918,242400.0
2024-01-03 12:50:00,105.99,106.3,105.99,106.22,125640.0,104.0427,104.347,104.0427,104.2684,125640.0
2024-01-03 13:00:00,106.19,106.4,106.06,106.08,184850.0,104.239,104.4451,104.1114,104.131,184850.0
2024-01-03 13:10:00,106.07,106.21,106.04,106.08,204270.0,104.1212,104.2586,104.0918,104.131,204270.0
2024-01-03 13:20:00,106.06,106.06,105.9,105.97,152330.0,104.1114,104.1114,103.9543,104.023,152330.0
2024-01-03 13:30:00,105.96,106.04,105.75,106.0,123140.0,104.0132,104.0918,103.8071,104.0525,123140.0
2024-01-03 13:40:00,106.0,106.0,105.81,105.85,99460.0,104.0525,104.0525,103.866,103.9052,99460.0
2024-01-03 13:50:00,105.87,106.0,105.81,105.91,181600.0,103.9249,104.0525,103.866,103.9641,181600.0
2024-01-03 14:00:00,105.92,106.02,105.53,105.95,411000.0,103.974,104.0721,103.5911,104.0034,411000.0
2024-01-03 14:10:00,105.99,106.06,105.53,105.86,247350.0,104.0427,104.1114,103.5911,103.9151,247350.0
2024-01-03 14:20:00,105.82,106.14,105.64,106.13,216890.0,103.8758,104.1899,103.6991,104.1801,216890.0
2024-01-03 14:30:00,106.09,106.18,105.81,105.95,200770.0,104.1408,104.2292,103.866,104.0034,200770.0
2024-01-03 14:40:00,105.96,106.35,105.91,106.2,306520.0,104.0132,104.3961,103.9641,104.2488,306520.0
2024-01-03 14:50:00,106.15,106.15,105.91,105.91,147210.0,104.1997,104.1997,103.9641,103.9641,147210.0
2024-01-03 15:00:00,105.98,106.04,105.7,105.79,140910.0,104.0329,104.0918,103.758,103.8463,140910.0
2024-01-03 15:10:00,105.91,105.92,105.74,105.78,153420.0,103.9641,103.974,103.7973,103.8365,153420.0
2024-01-03 15:20:00,105.81,105.96,105.7,105.88,202730.0,103.866,104.0132,103.758,103.9347,202730.0
2024-01-03 15:30:00,105.91,106.2,105.91,106.11,273070.0,103.9641,104.2488,103.9641,104.1605,273070.0
2024-01-03 15:40:00,106.06,106.08,105.82,105.92,255560.0,104.1114,104.131,103.8758,103.974,255560.0
2024-01-03 15:50:00,105.94,105.94,105.68,105.86,1169320.0,103.9936,103.9936,103.7384,103.9151,1169320.0
2024-01-04 09:30:00,105.69,106.48,105.6,106.07,689300.0,103.7482,104.5237,103.6598,104.1212,689300.0
2024-01-04 09:40:00,106.1,106.18,105.7,105.93,216530.0,104.1507,104.2292,103.758,103.9838,216530.0
2024-01-04 09:50:00,105.93,106.43,105.89,106.0,201770.0,103.9838,104.4746,103.9445,104.0525,201770.0
2024-01-04 10:00:00,105.95,106.3,105.82,106.28,290470.0,104.0034,104.347,103.8758,104.3273,290470.0
2024-01-04 10:10:00,106.32,106.89,106.23,106.72,339950.0,104.3666,104.9261,104.2783,104.7593,339950.0
2024-01-04 10:20:00,106.74,106.74,106.46,106.53,111750.0,104.7789,104.7789,104.504,104.5728,111750.0
2024-01-04 10:30:00,106.58,106.66,106.39,106.46,124760.0,104.6218,104.7004,104.4353,104.504,124760.0
2024-01-04 10:40:00,106.39,106.53,106.36,106.53,185570.0,104.4353,104.5728,104.4059,104.5728,185570.0
2024-01-04 10:50:00,106.5,106.52,106.3,106.35,238250.0,104.5433,104.5629,104.347,104.3961,238250.0
2024-01-04 11:00:00,106.36,106.62,106.36,106.49,183580.0,104.4059,104.6611,104.4059,104.5335,183580.0
2024-01-04 11:10:00,106.52,106.87,106.48,106.8,407280.0,104.5629,104.9065,104.5237,104.8378,407280.0
2024-01-04 11:20:00,106.83,106.95,106.62,106.75,180440.0,104.8672,104.985,104.6611,104.7887,180440.0
2024-01-04 11:30:00,106.65,106.72,106.46,106.6,94040.0,104.6905,104.7593,104.504,104.6415,94040.0
2024-01-04 11:40:00,106.57,106.6,106.39,106.47,103460.0,104.612,104.6415,104.4353,104.5139,103460.0
2024-01-04 11:50:00,106.46,106.46,106.15,106.29,92190.0,104.504,104.504,104.1997,104.3372,92190.0
2024-01-04 12:00:00,106.28,106.29,106.13,106.17,100690.0,104.3273,104.3372,104.1801,104.2194,100690.0
2024-01-04 12:10:00,106.17,106.34,105.92,105.95,173440.0,104.2194,104.3862,103.974,104.0034,173440.0
2024-01-04 12:20:00,105.98,106.13,105.98,106.11,71780.0,104.0329,104.1801,104.0329,104.1605,71780.0
2024-01-04 12:30:00,106.13,106.13,105.92,105.96,80570.0,104.1801,104.1801,103.974,104.0132,80570.0
2024-01-04 12:40:00,105.99,105.99,105.67,105.7,156740.0,104.0427,104.0427,103.7286,103.758,156740.0
2024-01-04 12:50:00,105.7,105.83,105.66,105.77,103850.0,103.758,103.8856,103.7187,103.8267,103850.0
2024-01-04 13:00:00,105.75,105.79,105.64,105.7,118600.0,103.8071,103.8463,103.6991,103.758,118600.0
2024-01-04 13:10:00,105.75,105.8,105.59,105.6,49630.0,103.8071,103.8562,103.65,103.6598,49630.0
2024-01-04 13:20:00,105.66,105.68,105.63,105.66,51090.0,103.7187,103.7384,103.6893,103.7187,51090.0
2024-01-04 13:30:00,105.66,105.71,105.57,105.57,176520.0,103.7187,103.7678,103.6304,103.6304,176520.0
2024-01-04 13:40:00,105.65,105.7,105.52,105.61,199300.0,103.7089,103.758,103.5813,103.6697,199300.0
2024-01-04 13:50:00,105.65,105.65,105.39,105.42,108770.0,103.7089,103.7089,103.4537,103.4831,108770.0
2024-01-04 14:00:00,105.39,105.48,105.32,105.34,102410.0,103.4537,103.542,103.385,103.4046,102410.0
2024-01-04 14:10:00,105.3,105.35,105.16,105.26,337840.0,103.3654,103.4144,103.2279,103.3261,337840.0
2024-01-04 14:20:00,105.22,105.31,105.12,105.12,272200.0,103.2868,103.3752,103.1887,103.1887,272200.0
2024-01-04 14:30:00,105.13,105.2,105.1,105.17,156690.0,103.1985,103.2672,103.169,103.2377,156690.0
2024-01-04 14:40:00,105.16,105.19,105.01,105.19,215160.0,103.2279,103.2574,103.0807,103.2574,215160.0
2024-01-04 14:50:00,105.19,105.25,105.05,105.05,153060.0,103.2574,103.3163,103.1199,103.1199,153060.0
2024-01-04 15:00:00,105.09,105.5,105.05,105.5,349130.0,103.1592,103.5617,103.1199,103.5617,349130.0
2024-01-04 15:10:00,105.46,105.46,105.1,105.27,154500.0,103.5224,103.5224,103.169,103.3359,154500.0
2024-01-04 15:20:00,105.27,105.29,105.16,105.22,129290.0,103.3359,103.3555,103.2279,103.2868,129290.0
2024-01-04 15:30:00,105.24,105.3,105.07,105.11,196560.0,103.3065,103.3654,103.1396,103.1788,196560.0
2024-01-04 15:40:00,105.11,105.18,105.05,105.09,264590.0,103.1788,103.2476,103.1199,103.1592,264590.0
2024-01-04 15:50:00,105.1,105.16,104.74,104.84,1250310.0,103.169,103.2279,102.8156,102.9138,1250310.0
2024-01-05 09:30:00,105.16,105.16,104.3,104.51,513160.0,103.2279,103.2279,102.3837,102.5899,513160.0
2024-01-05 09:40:00,104.44,105.03,104.28,104.98,197340.0,102.5212,103.1003,102.3641,103.0512,197340.0
2024-01-05 09:50:00,104.98,105.16,104.52,104.63,211800.0,103.0512,103.2279,102.5997,102.7077,211800.0
2024-01-05 10:00:00,104.73,105.55,104.73,105.42,623960.0,102.8058,103.6108,102.8058,103.4831,623960.0
2024-01-05 10:10:00,105.38,105.53,105.15,105.25,282570.0,103.4439,103.5911,103.2181,103.3163,282570.0
2024-01-05 10:20:00,105.19,105.43,105.0,105.18,324140.0,103.2574,103.493,103.0709,103.2476,324140.0
2024-01-05 10:30:00,105.18,105.41,105.09,105.24,284430.0,103.2476,103.4733,103.1592,103.3065,284430.0
2024-01-05 10:40:00,105.21,105.24,104.98,105.1,233130.0,103.277,103.3065,103.0512,103.169,233130.0
2024-01-05 10:50:00,105.1,105.41,104.97,105.32,201010.0,103.169,103.4733,103.0414,103.385,201010.0
2024-01-05 11:00:00,105.33,105.42,105.2,105.3,289700.0,103.3948,103.4831,103.2672,103.3654,289700.0
2024-01-05 11:10:00,105.27,105.45,105.05,105.15,165250.0,103.3359,103.5126,103.1199,103.2181,165250.0
2024-01-05 11:20:00,105.15,105.22,105.05,105.06,93090.0,103.2181,103.2868,103.1199,103.1298,93090.0
2024-01-05 11:30:00,105.07,105.19,105.02,105.09,75980.0,103.1396,103.2574,103.0905,103.1592,75980.0
2024-01-05 11:40:00,105.17,105.2,105.0,105.01,126850.0,103.2377,103.2672,103.0709,103.0807,126850.0
2024-01-05 11:50:00,105.06,105.22,105.06,105.07,74020.0,103.1298,103.2868,103.1298,103.1396,74020.0
2024-01-05 12:00:00,105.11,105.14,104.77,104.77,84390.0,103.1788,103.2083,102.8451,102.8451,84390.0
2024-01-05 12:10:00,104.75,104.92,104.75,104.75,124240.0,102.8255,102.9923,102.8255,102.8255,124240.0
2024-01-05 12:20:00,104.82,104.82,104.68,104.69,60630.0,102.8942,102.8942,102.7567,102.7666,60630.0
2024-01-05 12:30:00,104.68,104.84,104.61,104.82,48860.0,102.7567,102.9138,102.688,102.8942,48860.0
2024-01-05 12:40:00,104.82,104.86,104.6,104.61,76300.0,102.8942,102.9334,102.6782,102.688,76300.0
2024-01-05 12:50:00,104.57,104.73,104.57,104.65,60050.0,102.6488,102.8058,102.6488,102.7273,60050.0
2024-01-05 13:00:00,104.68,104.68,104.47,104.55,119520.0,102.7567,102.7567,102.5506,102.6291,119520.0
2024-01-05 13:10:00,104.59,104.63,104.43,104.49,61460.0,102.6684,102.7077,102.5113,102.5702,61460.0
2024-01-05 13:20:00,104.5,104.7,104.47,104.7,86670.0,102.5801,102.7764,102.5506,102.7764,86670.0
2024-01-05 13:30:00,104.72,105.13,104.64,105.11,534590.0,102.796,103.1985,102.7175,103.1788,534590.0
2024-01-05 13:40:00,105.08,105.08,104.82,104.85,178260.0,103.1494,103.1494,102.8942,102.9236,178260.0
2024-01-05 13:50:00,104.85,104.94,104.7,104.71,339110.0,102.9236,103.012,102.7764,102.7862,339110.0
2024-01-05 14:00:00,104.79,104.97,104.7,104.96,95610.0,102.8647,103.0414,102.7764,103.0316,95610.0
2024-01-05 14:10:00,104.98,104.98,104.73,104.85,198140.0,103.0512,103.0512,102.8058,102.9236,198140.0
2024-01-05 14:20:00,104.83,104.91,104.8,104.81,47990.0,102.904,102.9825,102.8745,102.8844,47990.0
2024-01-05 14:30:00,104.83,104.91,104.81,104.88,40430.0,102.904,102.9825,102.8844,102.9531,40430.0
2024-01-05 14:40:00,104.82,104.84,104.61,104.62,64410.0,102.8942,102.9138,102.688,102.6978,64410.0
2024-01-05 14:50:00,104.64,104.66,104.35,104.36,60550.0,102.7175,102.7371,102.4328,102.4426,60550.0
2024-01-05 15:00:00,104.41,104.45,104.35,104.4,63090.0,102.4917,102.531,102.4328,102.4819,63090.0
2024-01-05 15:10:00,104.42,104.49,104.3,104.3,210930.0,102.5015,102.5702,102.3837,102.3837,210930.0
2024-01-05 15:20:00,104.32,104.38,104.15,104.28,237770.0,102.4034,102.4623,102.2365,102.3641,237770.0
2024-01-05 15:30:00,104.22,104.64,104.17,104.62,489670.0,102.3052,102.7175,102.2561,102.6978,489670.0
2024-01-05 15:40:00,104.62,104.93,104.58,104.91,502020.0,102.6978,103.0022,102.6586,102.9825,502020.0
2024-01-05 15:50:00,104.88,105.05,104.66,104.93,901790.0,102.9531,103.1199,102.7371,103.0022,901790.0
2024-01-08 09:30:00,105.68,105.8,105.2,105.8,611490.0,103.7384,103.8562,103.2672,103.8562,611490.0
2024-01-08 09:40:00,105.84,106.39,105.62,106.36,458630.0,103.8954,104.4353,103.6795,104.4059,458630.0
2024-01-08 09:50:00,106.32,107.59,106.31,107.46,623910.0,104.3666,105.6133,104.3568,105.4857,623910.0
2024-01-08 10:00:00,107.43,107.62,107.09,107.5,478090.0,105.4562,105.6427,105.1225,105.5249,478090.0
2024-01-08 10:10:00,107.51,107.54,107.26,107.49,335410.0,105.5347,105.5642,105.2893,105.5151,335410.0
2024-01-08 10:20:00,107.41,107.51,107.13,107.5,172700.0,105.4366,105.5347,105.1617,105.5249,172700.0
2024-01-08 10:30:00,107.5,107.8,107.44,107.52,442270.0,105.5249,105.8194,105.466,105.5446,442270.0
2024-01-08 10:40:00,107.58,107.71,107.25,107.61,191970.0,105.6035,105.7311,105.2795,105.6329,191970.0
2024-01-08 10:50:00,107.61,107.62,107.1,107.18,273500.0,105.6329,105.6427,105.1323,105.2108,273500.0
2024-01-08 11:00:00,107.17,107.28,107.0,107.05,155960.0,105.201,105.309,105.0341,105.0832,155960.0
2024-01-08 11:10:00,107.02,107.03,106.75,106.98,167380.0,105.0538,105.0636,104.7887,105.0145,167380.0
2024-01-08 11:20:00,106.97,107.05,106.63,106.77,140820.0,105.0047,105.0832,104.6709,104.8083,140820.0
2024-01-08 11:30:00,106.77,106.89,106.73,106.82,126100.0,104.8083,104.9261,104.7691,104.8574,126100.0
2024-01-08 11:40:00,106.81,106.81,106.54,106.77,195680.0,104.8476,104.8476,104.5826,104.8083,195680.0
2024-01-08 11:50:00,106.78,107.06,106.75,107.06,143960.0,104.8182,105.093,104.7887,105.093,143960.0
2024-01-08 12:00:00,107.11,107.16,106.99,107.07,117300.0,105.1421,105.1912,105.0243,105.1028,117300.0
2024-01-08 12:10:00,107.08,107.19,107.04,107.04,185700.0,105.1126,105.2206,105.0734,105.0734,185700.0
2024-01-08 12:20:00,107.02,107.03,106.75,106.9,170840.0,105.0538,105.0636,104.7887,104.936,170840.0
2024-01-08 12:30:00,106.94,107.03,106.84,106.98,117040.0,104.9752,105.0636,104.8771,105.0145,117040.0
2024-01-08 12:40:00,107.02,107.12,106.98,107.02,112630.0,105.0538,105.1519,105.0145,105.0538,112630.0
2024-01-08 12:50:00,107.02,107.16,106.98,107.07,70960.0,105.0538,105.1912,105.0145,105.1028,70960.0
2024-01-08 13:00:00,107.09,107.19,106.98,107.19,152620.0,105.1225,105.2206,105.0145,105.2206,152620.0
2024-01-08 13:10:00,107.16,107.3,107.13,107.21,181050.0,105.1912,105.3286,105.1617,105.2403,181050.0
2024-01-08 13:20:00,107.19,107.43,107.19,107.35,162760.0,105.2206,105.4562,105.2206,105.3777,162760.0
2024-01-08 13:30:00,107.37,107.45,107.37,107.41,166450.0,105.3973,105.4759,105.3973,105.4366,166450.0
2024-01-08 13:40:00,107.4,107.42,107.22,107.3,261870.0,105.4268,105.4464,105.2501,105.3286,261870.0
2024-01-08 13:50:00,107.28,107.36,107.14,107.36,218170.0,105.309,105.3875,105.1715,105.3875,218170.0
2024-01-08 14:00:00,107.38,107.54,107.36,107.54,200590.0,105.4071,105.5642,105.3875,105.5642,200590.0
2024-01-08 14:10:00,107.52,107.77,107.47,107.48,246880.0,105.5446,105.79,105.4955,105.5053,246880.0
2024-01-08 14:20:00,107.51,107.51,107.33,107.43,139740.0,105.5347,105.5347,105.3581,105.4562,139740.0
2024-01-08 14:30:00,107.47,107.62,107.47,107.52,114200.0,105.4955,105.6427,105.4955,105.5446,114200.0
2024-01-08 14:40:00,107.52,107.6,107.5,107.55,138940.0,105.5446,105.6231,105.5249,105.574,138940.0
2024-01-08 14:50:00,107.56,107.62,107.42,107.48,192360.0,105.5838,105.6427,105.4464,105.5053,192360.0
2024-01-08 15:00:00,107.51,107.56,107.34,107.51,183270.0,105.5347,105.5838,105.3679,105.5347,183270.0
2024-01-08 15:10:00,107.51,107.55,107.23,107.29,346940.0,105.5347,105.574,105.2599,105.3188,346940.0
2024-01-08 15:20:00,107.32,107.35,107.23,107.34,369350.0,105.3482,105.3777,105.2599,105.3679,369350.0
2024-01-08 15:30:00,107.34,107.56,107.34,107.55,426020.0,105.3679,105.5838,105.3679,105.574,426020.0
2024-01-08 15:40:00,107.56,107.58,107.29,107.3,519990.0,105.5838,105.6035,105.3188,105.3286,519990.0
2024-01-08 15:50:00,107.3,107.57,107.3,107.5,1352440.0,105.3286,105.5936,105.3286,105.5249,1352440.0
2024-01-09 09:30:00,106.56,107.39,106.47,106.75,700970.0,104.6022,105.417,104.5139,104.7887,700970.0
2024-01-09 09:40:00,106.66,107.35,106.52,107.02,268340.0,104.7004,105.3777,104.5629,105.0538,268340.0
2024-01-09 09:50:00,107.01,107.48,106.83,107.24,237110.0,105.0439,105.5053,104.8672,105.2697,237110.0
2024-01-09 10:00:00,107.31,107.65,107.03,107.65,269440.0,105.3384,105.6722,105.0636,105.6722,269440.0
2024-01-09 10:10:00,107.55,107.8,107.25,107.33,262010.0,105.574,105.8194,105.2795,105.3581,262010.0
2024-01-09 10:20:00,107.31,107.41,106.97,107.17,185410.0,105.3384,105.4366,105.0047,105.201,185410.0
2024-01-09 10:30:00,107.1,107.24,106.82,107.09,146550.0,105.1323,105.2697,104.8574,105.1225,146550.0
2024-01-09 10:40:00,107.07,107.16,106.79,106.88,76920.0,105.1028,105.1912,104.828,104.9163,76920.0
2024-01-09 10:50:00,106.94,106.99,106.5,106.67,204010.0,104.9752,105.0243,104.5433,104.7102,204010.0
2024-01-09 11:00:00,106.68,107.0,106.67,106.94,121710.0,104.72,105.0341,104.7102,104.9752,121710.0
2024-01-09 11:10:00,106.98,107.05,106.94,107.04,46800.0,105.0145,105.0832,104.9752,105.0734,46800.0
2024-01-09 11:20:00,107.0,107.29,106.99,107.25,97800.0,105.0341,105.3188,105.0243,105.2795,97800.0
2024-01-09 11:30:00,107.28,107.36,107.03,107.2,105110.0,105.309,105.3875,105.0636,105.2304,105110.0
2024-01-09 11:40:00,107.11,107.53,107.06,107.53,164070.0,105.1421,105.5544,105.093,105.5544,164070.0
2024-01-09 11:50:00,107.51,107.96,107.5,107.96,212120.0,105.5347,105.9765,105.5249,105.9765,212120.0
2024-01-09 12:00:00,107.98,107.99,107.77,107.85,170550.0,105.9961,106.0059,105.79,105.8685,170550.0
2024-01-09 12:10:00,107.85,107.86,107.67,107.72,142940.0,105.8685,105.8783,105.6918,105.7409,142940.0
2024-01-09 12:20:00,107.75,107.83,107.69,107.83,214460.0,105.7703,105.8489,105.7114,105.8489,214460.0
2024-01-09 12:30:00,107.85,107.94,107.68,107.92,173280.0,105.8685,105.9568,105.7016,105.9372,173280.0
2024-01-09 12:40:00,107.89,108.27,107.89,108.23,218420.0,105.9078,106.2808,105.9078,106.2415,218420.0
2024-01-09 12:50:00,108.24,108.69,108.22,108.66,420230.0,106.2513,106.6931,106.2317,106.6636,420230.0
2024-01-09 13:00:00,108.67,108.86,108.62,108.65,283360.0,106.6734,106.8599,106.6244,106.6538,283360.0
2024-01-09 13:10:00,108.66,108.78,108.48,108.49,190340.0,106.6636,106.7814,106.4869,106.4967,190340.0
2024-01-09 13:20:00,108.52,108.56,108.38,108.38,208710.0,106.5262,106.5655,106.3888,106.3888,208710.0
2024-01-09 13:30:00,108.36,108.36,108.05,108.15,168360.0,106.3691,106.3691,106.0648,106.163,168360.0
2024-01-09 13:40:00,108.15,108.24,108.05,108.23,194460.0,106.163,106.2513,106.0648,106.2415,194460.0
2024-01-09 13:50:00,108.23,108.55,108.22,108.29,271940.0,106.2415,106.5556,106.2317,106.3004,271940.0
2024-01-09 14:00:00,108.3,108.57,108.27,108.46,233510.0,106.3102,106.5753,106.2808,106.4673,233510.0
2024-01-09 14:10:00,108.46,108.48,108.08,108.11,152690.0,106.4673,106.4869,106.0943,106.1237,152690.0
2024-01-09 14:20:00,108.1,108.14,107.95,108.1,157440.0,106.1139,106.1532,105.9667,106.1139,157440.0
2024-01-09 14:30:00,108.09,108.17,108.0,108.01,96290.0,106.1041,106.1826,106.0157,106.0256,96290.0
2024-01-09 14:40:00,108.06,108.06,107.93,107.99,237800.0,106.0746,106.0746,105.947,106.0059,237800.0
2024-01-09 14:50:00,108.03,108.07,107.93,107.98,164020.0,106.0452,106.0845,105.947,105.9961,164020.0
2024-01-09 15:00:00,107.96,108.26,107.91,107.97,165370.0,105.9765,106.271,105.9274,105.9863,165370.0
2024-01-09 15:10:00,108.09,108.24,108.02,108.18,102300.0,106.1041,106.2513,106.0354,106.1924,102300.0
2024-01-09 15:20:00,108.16,108.39,108.11,108.17,77590.0,106.1728,106.3986,106.1237,106.1826,77590.0
2024-01-09 15:30:00,108.22,108.22,107.92,108.0,146780.0,106.2317,106.2317,105.9372,106.0157,146780.0
2024-01-09 15:40:00,107.98,108.0,107.74,107.77,233370.0,105.9961,106.0157,105.7605,105.79,233370.0
2024-01-09 15:50:00,107.8,108.38,107.7,108.33,1062200.0,105.8194,106.3888,105.7213,106.3397,1062200.0
2024-01-10 09:30:00,108.04,108.3,106.88,107.0,772380.0,106.055,106.3102,104.9163,105.0341,772380.0
2024-01-10 09:40:00,107.0,107.04,106.42,106.93,384950.0,105.0341,105.0734,104.4648,104.9654,384950.0
2024-01-10 09:50:00,106.88,106.88,106.26,106.55,373680.0,104.9163,104.9163,104.3077,104.5924,373680.0
2024-01-10 10:00:00,106.58,106.96,106.4,106.9,213640.0,104.6218,104.9949,104.4451,104.936,213640.0
2024-01-10 10:10:00,106.98,107.3,106.91,107.11,398840.0,105.0145,105.3286,104.9458,105.1421,398840.0
2024-01-10 10:20:00,107.18,107.5,107.11,107.46,111970.0,105.2108,105.5249,105.1421,105.4857,111970.0
2024-01-10 10:30:00,107.53,107.62,107.4,107.52,142450.0,105.5544,105.6427,105.4268,105.5446,142450.0
2024-01-10 10:40:00,107.6,108.0,107.6,107.89,110760.0,105.6231,106.0157,105.6231,105.9078,110760.0
2024-01-10 10:50:00,107.94,107.96,107.66,107.75,147020.0,105.9568,105.9765,105.682,105.7703,147020.0
2024-01-10 11:00:00,107.8,107.8,107.39,107.47,117510.0,105.8194,105.8194,105.417,105.4955,117510.0
2024-01-10 11:10:00,107.44,107.46,107.2,107.28,162140.0,105.466,105.4857,105.2304,105.309,162140.0
2024-01-10 11:20:00,107.28,107.5,107.22,107.29,213220.0,105.309,105.5249,105.2501,105.3188,213220.0
2024-01-10 11:30:00,107.29,107.29,107.14,107.14,60400.0,105.3188,105.3188,105.1715,105.1715,60400.0
2024-01-10 11:40:00,107.16,107.28,107.16,107.21,121450.0,105.1912,105.309,105.1912,105.2403,121450.0
2024-01-10 11:50:00,107.24,107.4,107.11,107.36,115540.0,105.2697,105.4268,105.1421,105.3875,115540.0
2024-01-10 12:00:00,107.41,107.42,107.3,107.36,44090.0,105.4366,105.4464,105.3286,105.3875,44090.0
2024-01-10 12:10:00,107.41,107.5,107.37,107.46,51470.0,105.4366,105.5249,105.3973,105.4857,51470.0
2024-01-10 12:20:00,107.43,107.49,107.39,107.44,95100.0,105.4562,105.5151,105.417,105.466,95100.0
2024-01-10 12:30:00,107.4,107.7,107.4,107.7,74460.0,105.4268,105.7213,105.4268,105.7213,74460.0
2024-01-10 12:40:00,107.69,107.72,107.61,107.65,73630.0,105.7114,105.7409,105.6329,105.6722,73630.0
2024-01-10 12:50:00,107.76,107.77,107.64,107.68,101160.0,105.7802,105.79,105.6624,105.7016,101160.0
2024-01-10 13:00:00,107.7,107.84,107.59,107.61,67330.0,105.7213,105.8587,105.6133,105.6329,67330.0
2024-01-10 13:10:00,107.61,107.71,107.49,107.62,81860.0,105.6329,105.7311,105.5151,105.6427,81860.0
2024-01-10 13:20:00,107.67,107.75,107.56,107.69,43030.0,105.6918,105.7703,105.5838,105.7114,43030.0
2024-01-10 13:30:00,107.74,107.87,107.7,107.87,46820.0,105.7605,105.8881,105.7213,105.8881,46820.0
2024-01-10 13:40:00,107.86,107.92,107.79,107.81,45240.0,105.8783,105.9372,105.8096,105.8292,45240.0
2024-01-10 13:50:00,107.91,108.01,107.9,107.94,101190.0,105.9274,106.0256,105.9176,105.9568,101190.0
2024-01-10 14:00:00,107.91,107.97,107.89,107.95,61030.0,105.9274,105.9863,105.9078,105.9667,61030.0
2024-01-10 14:10:00,107.94,108.14,107.89,108.11,99480.0,105.9568,106.1532,105.9078,106.1237,99480.0
2024-01-10 14:20:00,108.09,108.15,107.87,107.87,149900.0,106.1041,106.163,105.8881,105.8881,149900.0
2024-01-10 14:30:00,107.94,108.03,107.76,107.82,76590.0,105.9568,106.0452,105.7802,105.8391,76590.0
2024-01-10 14:40:00,107.84,107.94,107.84,107.92,99250.0,105.8587,105.9568,105.8587,105.9372,99250.0
2024-01-10 14:50:00,107.93,108.12,107.92,108.1,68460.0,105.947,106.1335,105.9372,106.1139,68460.0
2024-01-10 15:00:00,108.09,108.17,107.97,108.14,65790.0,106.1041,106.1826,105.9863,106.1532,65790.0
2024-01-10 15:10:00,108.16,108.16,107.86,107.86,113850.0,106.1728,106.1728,105.8783,105.8783,113850.0
2024-01-10 15:20:00,107.93,108.0,107.79,107.92,168450.0,105.947,106.0157,105.8096,105.9372,168450.0
2024-01-10 15:30:00,107.9,108.08,107.83,107.94,127440.0,105.9176,106.0943,105.8489,105.9568,127440.0
2024-01-10 15:40:00,107.94,108.0,107.73,107.8,160230.0,105.9568,106.0157,105.7507,105.8194,160230.0
2024-01-10 15:50:00,107.68,108.14,107.6,108.06,754940.0,105.7016,106.1532,105.6231,106.0746,754940.0
2024-01-11 09:30:00,108.43,109.7,108.3,109.3,764960.0,106.4378,107.6845,106.3102,107.2919,764960.0
2024-01-11 09:40:00,109.37,109.75,108.58,108.69,428130.0,107.3606,107.7336,106.5851,106.6931,428130.0
2024-01-11 09:50:00,108.62,108.95,108.25,108.71,238670.0,106.6244,106.9483,106.2612,106.7127,238670.0
2024-01-11 10:00:00,108.73,108.73,107.54,107.54,340650.0,106.7323,106.7323,105.5642,105.5642,340650.0
2024-01-11 10:10:00,107.56,108.1,107.45,108.1,206800.0,105.5838,106.1139,105.4759,106.1139,206800.0
2024-01-11 10:20:00,108.04,108.44,107.97,108.44,186490.0,106.055,106.4477,105.9863,106.4477,186490.0
2024-01-11 10:30:00,108.44,108.78,108.25,108.6,203190.0,106.4477,106.7814,106.2612,106.6047,203190.0
2024-01-11 10:40:00,108.6,108.65,108.14,108.27,91500.0,106.6047,106.6538,106.1532,106.2808,91500.0
2024-01-11 10:50:00,108.28,108.3,107.93,108.1,72370.0,106.2906,106.3102,105.947,106.1139,72370.0
2024-01-11 11:00:00,108.18,108.19,108.0,108.03,59100.0,106.1924,106.2023,106.0157,106.0452,59100.0
2024-01-11 11:10:00,108.02,108.1,107.52,107.72,235690.0,106.0354,106.1139,105.5446,105.7409,235690.0
2024-01-11 11:20:00,107.89,108.05,107.78,108.02,149750.0,105.9078,106.0648,105.7998,106.0354,149750.0
2024-01-11 11:30:00,107.97,108.08,107.84,107.94,179000.0,105.9863,106.0943,105.8587,105.9568,179000.0
2024-01-11 11:40:00,107.94,107.94,107.54,107.91,133480.0,105.9568,105.9568,105.5642,105.9274,133480.0
2024-01-11 11:50:00,108.0,108.01,107.78,107.94,131770.0,106.0157,106.0256,105.7998,105.9568,131770.0
2024-01-11 12:00:00,107.94,108.2,107.8,108.15,256510.0,105.9568,106.2121,105.8194,106.163,256510.0
2024-01-11 12:10:00,108.15,108.2,107.97,108.06,75180.0,106.163,106.2121,105.9863,106.0746,75180.0
2024-01-11 12:20:00,107.99,108.15,107.93,107.93,91550.0,106.0059,106.163,105.947,105.947,91550.0
2024-01-11 12:30:00,107.93,108.01,107.82,107.98,82910.0,105.947,106.0256,105.8391,105.9961,82910.0
2024-01-11 12:40:00,107.94,108.27,107.94,108.2,101950.0,105.9568,106.2808,105.9568,106.2121,101950.0
2024-01-11 12:50:00,108.23,108.43,108.2,108.3,224290.0,106.2415,106.4378,106.2121,106.3102,224290.0
2024-01-11 13:00:00,108.3,108.63,108.27,108.45,81350.0,106.3102,106.6342,106.2808,106.4575,81350.0
2024-01-11 13:10:00,108.51,108.7,108.51,108.61,106230.0,106.5164,106.7029,106.5164,106.6145,106230.0
2024-01-11 13:20:00,108.63,108.7,108.47,108.58,139430.0,106.6342,106.7029,106.4771,106.5851,139430.0
2024-01-11 13:30:00,108.63,108.77,108.6,108.7,81110.0,106.6342,106.7716,106.6047,106.7029,81110.0
2024-01-11 13:40:00,108.71,108.8,108.7,108.78,75840.0,106.7127,106.801,106.7029,106.7814,75840.0
2024-01-11 13:50:00,108.75,109.01,108.64,108.95,106360.0,106.752,107.0072,106.644,106.9483,106360.0
2024-01-11 14:00:00,109.0,109.03,108.86,108.88,174440.0,106.9974,107.0268,106.8599,106.8796,174440.0
2024-01-11 14:10:00,108.89,109.21,108.88,109.08,170010.0,106.8894,107.2035,106.8796,107.0759,170010.0
2024-01-11 14:20:00,109.08,109.25,108.95,109.25,125790.0,107.0759,107.2428,106.9483,107.2428,125790.0
2024-01-11 14:30:00,109.27,109.34,109.12,109.3,104950.0,107.2624,107.3311,107.1152,107.2919,104950.0
2024-01-11 14:40:00,109.27,109.51,109.25,109.49,260680.0,107.2624,107.498,107.2428,107.4784,260680.0
2024-01-11 14:50:00,109.48,109.87,109.48,109.62,313960.0,107.4686,107.8514,107.4686,107.606,313960.0
2024-01-11 15:00:00,109.65,109.67,109.32,109.44,187660.0,107.6354,107.6551,107.3115,107.4293,187660.0
2024-01-11 15:10:00,109.42,109.54,109.25,109.46,183390.0,107.4097,107.5275,107.2428,107.4489,183390.0
2024-01-11 15:20:00,109.49,109.82,109.49,109.63,178280.0,107.4784,107.8023,107.4784,107.6158,178280.0
2024-01-11 15:30:00,109.66,109.75,109.54,109.62,263670.0,107.6452,107.7336,107.5275,107.606,263670.0
2024-01-11 15:40:00,109.6,109.94,109.57,109.82,668920.0,107.5863,107.9201,107.5569,107.8023,668920.0
2024-01-11 15:50:00,109.79,110.13,109.71,110.03,1770830.0,107.7729,108.1066,107.6943,108.0084,1770830.0
2024-01-12 09:30:00,111.04,111.27,110.29,111.03,1399250.0,108.9999,109.2257,108.2637,108.9901,1399250.0
2024-01-12 09:40:00,111.06,111.57,110.91,111.3,922610.0,109.0195,109.5202,108.8723,109.2551,922610.0
2024-01-12 09:50:00,111.33,111.39,110.51,110.51,491980.0,109.2846,109.3435,108.4796,108.4796,491980.0
2024-01-12 10:00:00,110.59,111.1,110.27,110.95,486530.0,108.5582,109.0588,108.244,108.9115,486530.0
2024-01-12 10:10:00,110.96,111.08,110.42,110.48,601540.0,108.9214,109.0392,108.3913,108.4502,601540.0
2024-01-12 10:20:00,110.54,111.08,110.53,110.98,218460.0,108.5091,109.0392,108.4993,108.941,218460.0
2024-01-12 10:30:00,110.94,111.07,110.77,110.8,227520.0,108.9017,109.0293,108.7349,108.7643,227520.0
2024-01-12 10:40:00,110.88,111.07,110.53,110.53,424490.0,108.8428,109.0293,108.4993,108.4993,424490.0
2024-01-12 10:50:00,110.57,110.58,110.0,110.3,763250.0,108.5385,108.5483,107.979,108.2735,763250.0
2024-01-12 11:00:00,110.33,110.57,110.14,110.52,141040.0,108.3029,108.5385,108.1164,108.4894,141040.0
2024-01-12 11:10:00,110.52,110.83,110.48,110.74,205630.0,108.4894,108.7938,108.4502,108.7054,205630.0
2024-01-12 11:20:00,110.75,110.76,110.56,110.56,192090.0,108.7152,108.725,108.5287,108.5287,192090.0
2024-01-12 11:30:00,110.5,110.63,110.04,110.14,244870.0,108.4698,108.5974,108.0183,108.1164,244870.0
2024-01-12 11:40:00,110.2,110.3,110.1,110.24,214290.0,108.1753,108.2735,108.0772,108.2146,214290.0
2024-01-12 11:50:00,110.26,110.33,110.01,110.18,110610.0,108.2342,108.3029,107.9888,108.1557,110610.0
2024-01-12 12:00:00,110.19,110.34,110.1,110.32,117060.0,108.1655,108.3128,108.0772,108.2931,117060.0
2024-01-12 12:10:00,110.37,110.63,110.31,110.54,200960.0,108.3422,108.5974,108.2833,108.5091,200960.0
2024-01-12 12:20:00,110.55,110.6,110.42,110.6,181770.0,108.5189,108.568,108.3913,108.568,181770.0
2024-01-12 12:30:00,110.66,110.79,110.61,110.65,244570.0,108.6269,108.7545,108.5778,108.6171,244570.0
2024-01-12 12:40:00,110.67,110.74,110.56,110.65,226710.0,108.6367,108.7054,108.5287,108.6171,226710.0
2024-01-12 12:50:00,110.64,110.83,110.57,110.8,83840.0,108.6072,108.7938,108.5385,108.7643,83840.0
2024-01-12 13:00:00,110.81,110.86,110.73,110.86,168530.0,108.7741,108.8232,108.6956,108.8232,168530.0
2024-01-12 13:10:00,110.83,110.92,110.83,110.84,119560.0,108.7938,108.8821,108.7938,108.8036,119560.0
2024-01-12 13:20:00,110.84,110.84,110.71,110.78,56050.0,108.8036,108.8036,108.676,108.7447,56050.0
2024-01-12 13:30:00,110.8,110.81,110.62,110.72,66390.0,108.7643,108.7741,108.5876,108.6858,66390.0
2024-01-12 13:40:00,110.71,110.77,110.65,110.71,54040.0,108.676,108.7349,108.6171,108.676,54040.0
2024-01-12 13:50:00,110.73,110.88,110.65,110.78,95320.0,108.6956,108.8428,108.6171,108.7447,95320.0
2024-01-12 14:00:00,110.77,110.89,110.76,110.85,80010.0,108.7349,108.8526,108.725,108.8134,80010.0
2024-01-12 14:10:00,110.84,110.88,110.75,110.81,90990.0,108.8036,108.8428,108.7152,108.7741,90990.0
2024-01-12 14:20:00,110.8,110.81,110.61,110.67,182330.0,108.7643,108.7741,108.5778,108.6367,182330.0
2024-01-12 14:30:00,110.66,110.67,110.43,110.55,180590.0,108.6269,108.6367,108.4011,108.5189,180590.0
2024-01-12 14:40:00,110.53,110.67,110.52,110.67,146160.0,108.4993,108.6367,108.4894,108.6367,146160.0
2024-01-12 14:50:00,110.69,110.72,110.49,110.52,141120.0,108.6563,108.6858,108.46,108.4894,141120.0
2024-01-12 15:00:00,110.52,110.6,110.45,110.47,130330.0,108.4894,108.568,108.4207,108.4404,130330.0
2024-01-12 15:10:00,110.43,110.51,110.39,110.43,149910.0,108.4011,108.4796,108.3618,108.4011,149910.0
2024-01-12 15:20:00,110.43,110.57,110.3,110.54,145940.0,108.4011,108.5385,108.2735,108.5091,145940.0
2024-01-12 15:30:00,110.51,110.6,110.48,110.57,147920.0,108.4796,108.568,108.4502,108.5385,147920.0
2024-01-12 15:40:00,110.59,110.68,110.5,110.64,176140.0,108.5582,108.6465,108.4698,108.6072,176140.0
2024-01-12 15:50:00,110.63,110.8,110.45,110.8,1094980.0,108.5974,108.7643,108.4207,108.7643,1094980.0
2024-01-16 09:30:00,111.23,112.05,110.77,110.81,718740.0,109.1864,109.9913,108.7349,108.7741,718740.0
2024-01-16 09:40:00,110.8,110.86,110.04,110.04,278470.0,108.7643,108.8232,108.0183,108.0183,278470.0
2024-01-16 09:50:00,110.09,110.46,109.86,110.46,235010.0,108.0673,108.4305,107.8416,108.4305,235010.0
2024-01-16 10:00:00,110.42,110.69,110.37,110.53,215570.0,108.3913,108.6563,108.3422,108.4993,215570.0
2024-01-16 10:10:00,110.38,111.62,110.38,111.57,287310.0,108.352,109.5692,108.352,109.5202,287310.0
2024-01-16 10:20:00,111.61,111.79,111.51,111.68,431740.0,109.5594,109.7361,109.4613,109.6281,431740.0
2024-01-16 10:30:00,111.67,111.94,111.58,111.78,544800.0,109.6183,109.8834,109.53,109.7263,544800.0
2024-01-16 10:40:00,111.78,112.26,111.78,112.2,491820.0,109.7263,110.1975,109.7263,110.1386,491820.0
2024-01-16 10:50:00,112.24,112.63,112.17,112.32,394010.0,110.1778,110.5607,110.1091,110.2564,394010.0
2024-01-16 11:00:00,112.36,112.36,111.67,111.92,260970.0,110.2956,110.2956,109.6183,109.8637,260970.0
2024-01-16 11:10:00,111.9,112.07,111.4,111.88,212560.0,109.8441,110.011,109.3533,109.8245,212560.0
2024-01-16 11:20:00,111.95,112.34,111.85,112.17,209020.0,109.8932,110.276,109.795,110.1091,209020.0
2024-01-16 11:30:00,112.21,112.27,111.75,111.9,190890.0,110.1484,110.2073,109.6968,109.8441,190890.0
2024-01-16 11:40:00,111.9,112.0,111.72,111.79,135970.0,109.8441,109.9423,109.6674,109.7361,135970.0
2024-01-16 11:50:00,111.78,111.84,111.49,111.57,118010.0,109.7263,109.7852,109.4416,109.5202,118010.0
2024-01-16 12:00:00,111.52,111.68,111.13,111.21,217060.0,109.4711,109.6281,109.0882,109.1668,217060.0
2024-01-16 12:10:00,111.21,111.4,111.21,111.34,187220.0,109.1668,109.3533,109.1668,109.2944,187220.0
2024-01-16 12:20:00,111.35,111.4,111.04,111.05,154320.0,109.3042,109.3533,108.9999,109.0097,154320.0
2024-01-16 12:30:00,111.08,111.39,110.98,111.3,233970.0,109.0392,109.3435,108.941,109.2551,233970.0
2024-01-16 12:40:00,111.33,111.4,111.13,111.18,158120.0,109.2846,109.3533,109.0882,109.1373,158120.0
2024-01-16 12:50:00,111.17,111.35,111.1,111.16,158130.0,109.1275,109.3042,109.0588,109.1177,158130.0
2024-01-16 13:00:00,111.15,111.37,111.11,111.33,163290.0,109.1079,109.3238,109.0686,109.2846,163290.0
2024-01-16 13:10:00,111.33,111.64,111.27,111.58,221740.0,109.2846,109.5889,109.2257,109.53,221740.0
2024-01-16 13:20:00,111.58,111.58,111.33,111.43,198400.0,109.53,109.53,109.2846,109.3827,198400.0
2024-01-16 13:30:00,111.51,111.6,111.24,111.24,128800.0,109.4613,109.5496,109.1962,109.1962,128800.0
2024-01-16 13:40:00,111.28,111.4,111.16,111.25,134600.0,109.2355,109.3533,109.1177,109.206,134600.0
2024-01-16 13:50:00,111.22,111.25,110.8,110.96,136180.0,109.1766,109.206,108.7643,108.9214,136180.0
2024-01-16 14:00:00,110.93,111.03,110.8,110.85,86320.0,108.8919,108.9901,108.7643,108.8134,86320.0
2024-01-16 14:10:00,110.84,110.89,110.49,110.49,106170.0,108.8036,108.8526,108.46,108.46,106170.0
2024-01-16 14:20:00,110.51,110.86,110.51,110.76,113750.0,108.4796,108.8232,108.4796,108.725,113750.0
2024-01-16 14:30:00,110.77,110.89,110.59,110.78,126830.0,108.7349,108.8526,108.5582,108.7447,126830.0
2024-01-16 14:40:00,110.83,111.15,110.79,111.15,140250.0,108.7938,109.1079,108.7545,109.1079,140250.0
2024-01-16 14:50:00,111.16,111.16,111.06,111.14,134450.0,109.1177,109.1177,109.0195,109.0981,134450.0
2024-01-16 15:00:00,111.19,111.29,111.05,111.13,192760.0,109.1471,109.2453,109.0097,109.0882,192760.0
2024-01-16 15:10:00,111.17,111.35,111.17,111.35,222550.0,109.1275,109.3042,109.1275,109.3042,222550.0
2024-01-16 15:20:00,111.39,111.4,111.2,111.23,156390.0,109.3435,109.3533,109.157,109.1864,156390.0
2024-01-16 15:30:00,111.23,111.26,111.07,111.22,142360.0,109.1864,109.2159,109.0293,109.1766,142360.0
2024-01-16 15:40:00,111.21,111.35,111.09,111.15,211220.0,109.1668,109.3042,109.049,109.1079,211220.0
2024-01-16 15:50:00,111.1,111.59,111.08,111.53,713050.0,109.0588,109.5398,109.0392,109.4809,713050.0
2024-01-17 09:30:00,110.63,111.31,109.27,109.8,707620.0,108.5974,109.2649,107.2624,107.7827,707620.0
2024-01-17 09:40:00,109.92,110.03,109.28,109.52,240060.0,107.9005,108.0084,107.2722,107.5078,240060.0
2024-01-17 09:50:00,109.49,109.64,109.13,109.35,207640.0,107.4784,107.6256,107.125,107.3409,207640.0
2024-01-17 10:00:00,109.3,109.8,109.02,109.73,336140.0,107.2919,107.7827,107.017,107.714,336140.0
2024-01-17 10:10:00,109.63,109.78,109.42,109.47,339860.0,107.6158,107.763,107.4097,107.4587,339860.0
2024-01-17 10:20:00,109.43,109.76,109.21,109.6,178090.0,107.4195,107.7434,107.2035,107.5863,178090.0
2024-01-17 10:30:00,109.6,109.8,109.48,109.7,201610.0,107.5863,107.7827,107.4686,107.6845,201610.0
2024-01-17 10:40:00,109.69,109.79,109.53,109.68,115060.0,107.6747,107.7729,107.5176,107.6649,115060.0
2024-01-17 10:50:00,109.63,109.7,109.39,109.41,145160.0,107.6158,107.6845,107.3802,107.3998,145160.0
2024-01-17 11:00:00,109.57,109.86,109.52,109.86,126260.0,107.5569,107.8416,107.5078,107.8416,126260.0
2024-01-17 11:10:00,109.89,110.0,109.71,109.9,106080.0,107.871,107.979,107.6943,107.8808,106080.0
2024-01-17 11:20:00,109.96,110.33,109.94,110.15,187420.0,107.9397,108.3029,107.9201,108.1262,187420.0
2024-01-17 11:30:00,110.13,110.2,110.01,110.2,85910.0,108.1066,108.1753,107.9888,108.1753,85910.0
2024-01-17 11:40:00,110.22,110.22,110.01,110.05,98280.0,108.195,108.195,107.9888,108.0281,98280.0
2024-01-17 11:50:00,110.04,110.11,109.89,109.89,94200.0,108.0183,108.087,107.871,107.871,94200.0
2024-01-17 12:00:00,109.9,110.0,109.7,109.78,55420.0,107.8808,107.979,107.6845,107.763,55420.0
2024-01-17 12:10:00,109.79,110.1,109.72,110.0,108910.0,107.7729,108.0772,107.7041,107.979,108910.0
2024-01-17 12:20:00,109.99,109.99,109.65,109.8,80230.0,107.9692,107.9692,107.6354,107.7827,80230.0
2024-01-17 12:30:00,109.78,109.9,109.72,109.82,76460.0,107.763,107.8808,107.7041,107.8023,76460.0
2024-01-17 12:40:00,109.8,109.88,109.7,109.88,54300.0,107.7827,107.8612,107.6845,107.8612,54300.0
2024-01-17 12:50:00,109.89,110.1,109.89,110.0,27390.0,107.871,108.0772,107.871,107.979,27390.0
2024-01-17 13:00:00,110.1,110.12,109.98,110.0,33910.0,108.0772,108.0968,107.9594,107.979,33910.0
2024-01-17 13:10:00,109.95,109.99,109.81,109.95,100480.0,107.9299,107.9692,107.7925,107.9299,100480.0
2024-01-17 13:20:00,109.93,109.93,109.71,109.78,378990.0,107.9103,107.9103,107.6943,107.763,378990.0
2024-01-17 13:30:00,109.83,109.9,109.55,109.62,161380.0,107.8121,107.8808,107.5373,107.606,161380.0
2024-01-17 13:40:00,109.62,109.7,109.55,109.57,185680.0,107.606,107.6845,107.5373,107.5569,185680.0
2024-01-17 13:50:00,109.59,109.76,109.59,109.74,103900.0,107.5765,107.7434,107.5765,107.7238,103900.0
2024-01-17 14:00:00,109.74,109.77,109.5,109.52,139440.0,107.7238,107.7532,107.4882,107.5078,139440.0
2024-01-17 14:10:00,109.54,109.63,109.46,109.6,84730.0,107.5275,107.6158,107.4489,107.5863,84730.0
2024-01-17 14:20:00,109.65,110.05,109.64,109.92,299030.0,107.6354,108.0281,107.6256,107.9005,299030.0
2024-01-17 14:30:00,109.93,110.08,109.87,110.06,177060.0,107.9103,108.0575,107.8514,108.0379,177060.0
2024-01-17 14:40:00,110.07,110.24,110.03,110.04,129160.0,108.0477,108.2146,108.0084,108.0183,129160.0
2024-01-17 14:50:00,110.02,110.11,109.94,109.94,114820.0,107.9986,108.087,107.9201,107.9201,114820.0
2024-01-17 15:00:00,109.95,109.97,109.68,109.84,202020.0,107.9299,107.9496,107.6649,107.8219,202020.0
2024-01-17 15:10:00,109.83,109.87,109.55,109.69,139890.0,107.8121,107.8514,107.5373,107.6747,139890.0
2024-01-17 15:20:00,109.66,109.83,109.64,109.71,186280.0,107.6452,107.8121,107.6256,107.6943,186280.0
2024-01-17 15:30:00,109.68,110.16,109.63,110.08,164630.0,107.6649,108.1361,107.6158,108.0575,164630.0
2024-01-17 15:40:00,110.11,110.24,109.95,110.19,219320.0,108.087,108.2146,107.9299,108.1655,219320.0
2024-01-17 15:50:00,110.24,110.55,110.22,110.37,755180.0,108.2146,108.5189,108.195,108.3422,755180.0
2024-01-18 09:30:00,112.49,113.55,112.19,113.41,1679400.0,110.4233,111.4638,110.1288,111.3263,1679400.0
2024-01-18 09:40:00,113.46,113.83,113.3,113.45,833420.0,111.3754,111.7386,111.2184,111.3656,833420.0
2024-01-18 09:50:00,113.46,113.53,113.09,113.17,422190.0,111.3754,111.4441,111.0122,111.0908,422190.0
2024-01-18 10:00:00,113.26,113.31,112.78,112.84,301960.0,111.1791,111.2282,110.7079,110.7668,301960.0
2024-01-18 10:10:00,112.84,113.38,112.8,113.13,416230.0,110.7668,111.2969,110.7276,111.0515,416230.0
2024-01-18 10:20:00,113.19,113.5,112.98,113.42,247540.0,111.1104,111.4147,110.9042,111.3362,247540.0
2024-01-18 10:30:00,113.46,113.88,113.33,113.86,436420.0,111.3754,111.7877,111.2478,111.7681,436420.0
2024-01-18 10:40:00,113.86,114.38,113.86,114.3,565960.0,111.7681,112.2785,111.7681,112.2,565960.0
2024-01-18 10:50:00,114.28,114.34,113.76,113.88,242060.0,112.1804,112.2393,111.6699,111.7877,242060.0
2024-01-18 11:00:00,113.93,114.1,113.63,114.04,326850.0,111.8368,112.0037,111.5423,111.9448,326850.0
2024-01-18 11:10:00,114.1,114.5,114.05,114.38,427380.0,112.0037,112.3963,111.9546,112.2785,427380.0
2024-01-18 11:20:00,114.37,114.53,114.21,114.51,201070.0,112.2687,112.4258,112.1117,112.4061,201070.0
2024-01-18 11:30:00,114.52,114.66,114.33,114.33,390500.0,112.416,112.5534,112.2294,112.2294,390500.0
2024-01-18 11:40:00,114.32,114.41,114.24,114.4,139550.0,112.2196,112.308,112.1411,112.2982,139550.0
2024-01-18 11:50:00,114.42,114.5,114.27,114.3,136110.0,112.3178,112.3963,112.1705,112.2,136110.0
2024-01-18 12:00:00,114.3,114.37,113.65,113.76,319780.0,112.2,112.2687,111.5619,111.6699,319780.0
2024-01-18 12:10:00,113.78,114.0,113.63,113.86,284420.0,111.6896,111.9055,111.5423,111.7681,284420.0
2024-01-18 12:20:00,113.84,114.0,113.66,113.94,111500.0,111.7484,111.9055,111.5718,111.8466,111500.0
2024-01-18 12:30:00,114.0,114.04,113.62,113.8,153100.0,111.9055,111.9448,111.5325,111.7092,153100.0
2024-01-18 12:40:00,113.78,113.95,113.63,113.88,125600.0,111.6896,111.8564,111.5423,111.7877,125600.0
2024-01-18 12:50:00,113.87,113.87,113.48,113.48,157980.0,111.7779,111.7779,111.3951,111.3951,157980.0
2024-01-18 13:00:00,113.54,113.57,113.04,113.29,110450.0,111.454,111.4834,110.9631,111.2086,110450.0
2024-01-18 13:10:00,113.21,113.25,113.0,113.06,136420.0,111.13,111.1693,110.9239,110.9828,136420.0
2024-01-18 13:20:00,112.98,113.1,112.84,112.95,183640.0,110.9042,111.022,110.7668,110.8748,183640.0
2024-01-18 13:30:00,112.96,113.62,112.96,113.6,124900.0,110.8846,111.5325,110.8846,111.5129,124900.0
2024-01-18 13:40:00,113.55,113.65,113.42,113.44,112870.0,111.4638,111.5619,111.3362,111.3558,112870.0
2024-01-18 13:50:00,113.41,113.5,113.36,113.48,42220.0,111.3263,111.4147,111.2773,111.3951,42220.0
2024-01-18 14:00:00,113.45,113.76,113.42,113.71,78970.0,111.3656,111.6699,111.3362,111.6208,78970.0
2024-01-18 14:10:00,113.73,113.96,113.71,113.83,104590.0,111.6405,111.8662,111.6208,111.7386,104590.0
2024-01-18 14:20:00,113.89,114.24,113.78,114.21,118100.0,111.7975,112.1411,111.6896,112.1117,118100.0
2024-01-18 14:30:00,114.28,114.33,114.16,114.21,104110.0,112.1804,112.2294,112.0626,112.1117,104110.0
2024-01-18 14:40:00,114.2,114.38,114.05,114.31,153650.0,112.1018,112.2785,111.9546,112.2098,153650.0
2024-01-18 14:50:00,114.35,114.49,114.25,114.29,154060.0,112.2491,112.3865,112.1509,112.1902,154060.0
2024-01-18 15:00:00,114.3,114.48,114.2,114.47,108490.0,112.2,112.3767,112.1018,112.3669,108490.0
2024-01-18 15:10:00,114.48,114.52,114.34,114.36,258950.0,112.3767,112.416,112.2393,112.2589,258950.0
2024-01-18 15:20:00,114.32,114.35,114.14,114.25,160780.0,112.2196,112.2491,112.0429,112.1509,160780.0
2024-01-18 15:30:00,114.25,114.39,114.24,114.26,179030.0,112.1509,112.2883,112.1411,112.1607,179030.0
2024-01-18 15:40:00,114.21,114.42,114.2,114.35,251200.0,112.1117,112.3178,112.1018,112.2491,251200.0
2024-01-18 15:50:00,114.36,114.59,114.25,114.43,1317630.0,112.2589,112.4847,112.1509,112.3276,1317630.0
2024-01-19 09:30:00,115.73,117.4,115.6,117.26,3150400.0,113.6037,115.243,113.4761,115.1056,3150400.0
2024-01-19 09:40:00,117.25,117.43,116.93,117.02,570670.0,115.0958,115.2725,114.7817,114.87,570670.0
2024-01-19 09:50:00,117.02,117.48,116.8,117.48,374590.0,114.87,115.3216,114.6541,115.3216,374590.0
2024-01-19 10:00:00,117.48,117.67,116.95,117.11,727690.0,115.3216,115.5081,114.8013,114.9584,727690.0
2024-01-19 10:10:00,117.16,118.17,117.09,118.04,652660.0,115.0075,115.9989,114.9387,115.8713,652660.0
2024-01-19 10:20:00,118.03,118.08,117.35,117.46,405930.0,115.8615,115.9105,115.194,115.3019,405930.0
2024-01-19 10:30:00,117.39,117.66,117.15,117.53,386520.0,115.2332,115.4983,114.9976,115.3707,386520.0
2024-01-19 10:40:00,117.53,117.78,117.25,117.29,236490.0,115.3707,115.6161,115.0958,115.1351,236490.0
2024-01-19 10:50:00,117.3,117.6,117.28,117.42,181370.0,115.1449,115.4394,115.1252,115.2627,181370.0
2024-01-19 11:00:00,117.4,117.87,117.32,117.75,230620.0,115.243,115.7044,115.1645,115.5866,230620.0
2024-01-19 11:10:00,117.8,118.0,117.75,117.75,243710.0,115.6357,115.832,115.5866,115.5866,243710.0
2024-01-19 11:20:00,117.79,117.97,117.71,117.94,171660.0,115.6259,115.8026,115.5473,115.7731,171660.0
2024-01-19 11:30:00,117.9,118.14,117.61,117.73,311190.0,115.7339,115.9694,115.4492,115.567,311190.0
2024-01-19 11:40:00,117.72,118.15,117.72,117.87,170170.0,115.5572,115.9793,115.5572,115.7044,170170.0
2024-01-19 11:50:00,117.91,118.33,117.82,118.31,165200.0,115.7437,116.156,115.6553,116.1363,165200.0
2024-01-19 12:00:00,118.32,118.33,117.87,117.9,148140.0,116.1461,116.156,115.7044,115.7339,148140.0
2024-01-19 12:10:00,117.83,117.9,117.7,117.86,168180.0,115.6651,115.7339,115.5375,115.6946,168180.0
2024-01-19 12:20:00,117.84,118.38,117.84,118.34,181010.0,115.675,116.205,115.675,116.1658,181010.0
2024-01-19 12:30:00,118.3,118.68,118.24,118.67,379640.0,116.1265,116.4995,116.0676,116.4897,379640.0
2024-01-19 12:40:00,118.68,118.78,118.51,118.62,373150.0,116.4995,116.5977,116.3326,116.4406,373150.0
2024-01-19 12:50:00,118.64,119.55,118.64,119.52,659420.0,116.4603,117.3535,116.4603,117.3241,659420.0
2024-01-19 13:00:00,119.52,119.71,119.02,119.66,711050.0,117.3241,117.5106,116.8333,117.4615,711050.0
2024-01-19 13:10:00,119.68,119.86,119.46,119.47,663290.0,117.4812,117.6578,117.2652,117.275,663290.0
2024-01-19 13:20:00,119.5,119.64,119.3,119.53,333260.0,117.3045,117.4419,117.1081,117.3339,333260.0
2024-01-19 13:30:00,119.53,120.0,119.52,119.9,563060.0,117.3339,117.7953,117.3241,117.6971,563060.0
2024-01-19 13:40:00,119.92,120.87,119.91,120.53,928300.0,117.7167,118.6493,117.7069,118.3155,928300.0
2024-01-19 13:50:00,120.56,120.7,120.21,120.53,599050.0,118.345,118.4824,118.0014,118.3155,599050.0
2024-01-19 14:00:00,120.62,120.97,120.57,120.97,353100.0,118.4039,118.7475,118.3548,118.7475,353100.0
2024-01-19 14:10:00,120.91,121.3,120.91,121.1,650870.0,118.6886,119.0714,118.6886,118.8751,650870.0
2024-01-19 14:20:00,121.16,121.44,120.88,121.18,542200.0,118.934,119.2088,118.6591,118.9536,542200.0
2024-01-19 14:30:00,121.23,121.25,120.64,121.24,504870.0,119.0027,119.0223,118.4235,119.0125,504870.0
2024-01-19 14:40:00,121.23,121.46,121.03,121.46,388160.0,119.0027,119.2284,118.8063,119.2284,388160.0
2024-01-19 14:50:00,121.4,121.65,121.23,121.63,312770.0,119.1696,119.415,119.0027,119.3953,312770.0
2024-01-19 15:00:00,121.63,121.7,121.13,121.53,482220.0,119.3953,119.464,118.9045,119.2972,482220.0
2024-01-19 15:10:00,121.53,121.53,120.86,120.95,562200.0,119.2972,119.2972,118.6395,118.7278,562200.0
2024-01-19 15:20:00,120.98,121.17,120.82,121.05,435310.0,118.7573,118.9438,118.6002,118.826,435310.0
2024-01-19 15:30:00,121.05,121.27,120.76,120.89,542470.0,118.826,119.0419,118.5413,118.6689,542470.0
2024-01-19 15:40:00,120.89,121.38,120.89,121.23,707620.0,118.6689,119.1499,118.6689,119.0027,707620.0
2024-01-19 15:50:00,121.23,121.29,120.89,121.18,1779610.0,119.0027,119.0616,118.6689,118.9536,1779610.0
2024-01-22 09:30:00,121.69,123.04,121.58,121.73,1874680.0,119.4542,120.7794,119.3462,119.4935,1874680.0
2024-01-22 09:40:00,121.69,122.22,120.82,121.99,678250.0,119.4542,119.9745,118.6002,119.7487,678250.0
2024-01-22 09:50:00,121.9,121.92,121.18,121.53,362030.0,119.6604,119.68,118.9536,119.2972,362030.0
2024-01-22 10:00:00,121.49,122.3,120.98,122.19,382310.0,119.2579,120.053,118.7573,119.945,382310.0
2024-01-22 10:10:00,122.14,122.19,121.6,121.82,271360.0,119.896,119.945,119.3659,119.5818,271360.0
2024-01-22 10:20:00,121.94,122.07,121.6,121.63,351460.0,119.6996,119.8272,119.3659,119.3953,351460.0
2024-01-22 10:30:00,121.63,121.82,121.18,121.82,223660.0,119.3953,119.5818,118.9536,119.5818,223660.0
2024-01-22 10:40:00,121.84,121.95,121.33,121.48,334380.0,119.6015,119.7094,119.1008,119.2481,334380.0
2024-01-22 10:50:00,121.48,122.11,121.46,121.75,206740.0,119.2481,119.8665,119.2284,119.5131,206740.0
2024-01-22 11:00:00,121.61,121.88,121.52,121.87,210200.0,119.3757,119.6407,119.2873,119.6309,210200.0
2024-01-22 11:10:00,121.88,122.07,121.8,122.02,165350.0,119.6407,119.8272,119.5622,119.7782,165350.0
2024-01-22 11:20:00,122.01,122.65,121.97,122.63,174980.0,119.7683,120.3966,119.7291,120.377,174980.0
2024-01-22 11:30:00,122.64,122.95,122.59,122.86,419770.0,120.3868,120.6911,120.3377,120.6027,419770.0
2024-01-22 11:40:00,122.83,122.99,122.73,122.97,190680.0,120.5733,120.7303,120.4751,120.7107,190680.0
2024-01-22 11:50:00,122.98,123.13,122.6,123.09,309960.0,120.7205,120.8678,120.3475,120.8285,309960.0
2024-01-22 12:00:00,123.1,123.13,122.16,122.36,177230.0,120.8383,120.8678,119.9156,120.1119,177230.0
2024-01-22 12:10:00,122.31,122.36,122.06,122.15,158660.0,120.0628,120.1119,119.8174,119.9058,158660.0
2024-01-22 12:20:00,122.2,122.48,122.17,122.4,136630.0,119.9549,120.2297,119.9254,120.1512,136630.0
2024-01-22 12:30:00,122.37,122.55,122.35,122.5,131790.0,120.1217,120.2984,120.1021,120.2493,131790.0
2024-01-22 12:40:00,122.47,122.68,122.41,122.62,125280.0,120.2199,120.426,120.161,120.3671,125280.0
2024-01-22 12:50:00,122.64,123.03,122.61,122.7,391270.0,120.3868,120.7696,120.3573,120.4457,391270.0
2024-01-22 13:00:00,122.66,122.66,122.17,122.28,179470.0,120.4064,120.4064,119.9254,120.0334,179470.0
2024-01-22 13:10:00,122.25,122.4,121.8,121.81,127280.0,120.0039,120.1512,119.5622,119.572,127280.0
2024-01-22 13:20:00,121.85,122.16,121.78,121.94,177230.0,119.6113,119.9156,119.5426,119.6996,177230.0
2024-01-22 13:30:00,122.02,122.32,122.0,122.23,117180.0,119.7782,120.0726,119.7585,119.9843,117180.0
2024-01-22 13:40:00,122.23,122.29,122.09,122.19,86330.0,119.9843,120.0432,119.8469,119.945,86330.0
2024-01-22 13:50:00,122.19,122.45,122.15,122.42,109130.0,119.945,120.2003,119.9058,120.1708,109130.0
2024-01-22 14:00:00,122.5,122.55,122.4,122.51,67240.0,120.2493,120.2984,120.1512,120.2592,67240.0
2024-01-22 14:10:00,122.49,122.53,122.28,122.31,127730.0,120.2395,120.2788,120.0334,120.0628,127730.0
2024-01-22 14:20:00,122.21,122.34,122.04,122.34,117330.0,119.9647,120.0923,119.7978,120.0923,117330.0
2024-01-22 14:30:00,122.31,122.48,122.24,122.47,135820.0,120.0628,120.2297,119.9941,120.2199,135820.0
2024-01-22 14:40:00,122.47,122.5,122.29,122.36,74550.0,120.2199,120.2493,120.0432,120.1119,74550.0
2024-01-22 14:50:00,122.4,122.68,122.39,122.68,120990.0,120.1512,120.426,120.1414,120.426,120990.0
2024-01-22 15:00:00,122.68,122.68,122.48,122.53,118590.0,120.426,120.426,120.2297,120.2788,118590.0
2024-01-22 15:10:00,122.55,122.69,122.36,122.4,136710.0,120.2984,120.4359,120.1119,120.1512,136710.0
2024-01-22 15:20:00,122.38,122.57,122.28,122.51,129890.0,120.1315,120.3181,120.0334,120.2592,129890.0
2024-01-22 15:30:00,122.55,122.55,122.38,122.38,133310.0,120.2984,120.2984,120.1315,120.1315,133310.0
2024-01-22 15:40:00,122.36,122.45,122.01,122.1,602920.0,120.1119,120.2003,119.7683,119.8567,602920.0
2024-01-22 15:50:00,122.12,122.33,121.94,122.05,1142320.0,119.8763,120.0825,119.6996,119.8076,1142320.0
2024-01-23 09:30:00,122.1,122.3,120.35,121.37,1135110.0,119.8567,120.053,118.1388,119.1401,1135110.0
2024-01-23 09:40:00,121.5,122.0,121.1,121.91,290950.0,119.2677,119.7585,118.8751,119.6702,290950.0
2024-01-23 09:50:00,121.86,122.08,121.72,121.89,225960.0,119.6211,119.8371,119.4837,119.6505,225960.0
2024-01-23 10:00:00,121.89,122.03,121.65,121.67,178900.0,119.6505,119.788,119.415,119.4346,178900.0
2024-01-23 10:10:00,121.6,121.68,121.22,121.3,151360.0,119.3659,119.4444,118.9929,119.0714,151360.0
2024-01-23 10:20:00,121.23,121.75,121.2,121.64,173800.0,119.0027,119.5131,118.9732,119.4051,173800.0
2024-01-23 10:30:00,121.67,121.8,121.59,121.72,183570.0,119.4346,119.5622,119.3561,119.4837,183570.0
2024-01-23 10:40:00,121.76,121.95,121.59,121.84,271590.0,119.5229,119.7094,119.3561,119.6015,271590.0
2024-01-23 10:50:00,121.84,121.96,121.7,121.82,134740.0,119.6015,119.7193,119.464,119.5818,134740.0
2024-01-23 11:00:00,121.81,122.16,121.78,122.06,135220.0,119.572,119.9156,119.5426,119.8174,135220.0
2024-01-23 11:10:00,122.06,122.16,121.76,121.83,114060.0,119.8174,119.9156,119.5229,119.5917,114060.0
2024-01-23 11:20:00,121.78,121.99,121.73,121.97,105140.0,119.5426,119.7487,119.4935,119.7291,105140.0
2024-01-23 11:30:00,121.89,121.9,121.6,121.68,90020.0,119.6505,119.6604,119.3659,119.4444,90020.0
2024-01-23 11:40:00,121.76,121.76,121.6,121.7,76150.0,119.5229,119.5229,119.3659,119.464,76150.0
2024-01-23 11:50:00,121.68,121.89,121.68,121.89,55220.0,119.4444,119.6505,119.4444,119.6505,55220.0
2024-01-23 12:00:00,121.85,121.85,121.5,121.5,79240.0,119.6113,119.6113,119.2677,119.2677,79240.0
2024-01-23 12:10:00,121.57,121.71,121.56,121.58,63910.0,119.3364,119.4739,119.3266,119.3462,63910.0
2024-01-23 12:20:00,121.63,121.63,121.4,121.47,69780.0,119.3953,119.3953,119.1696,119.2383,69780.0
2024-01-23 12:30:00,121.5,121.8,121.5,121.77,313550.0,119.2677,119.5622,119.2677,119.5328,313550.0
2024-01-23 12:40:00,121.73,121.75,121.66,121.72,33910.0,119.4935,119.5131,119.4248,119.4837,33910.0
2024-01-23 12:50:00,121.75,121.9,121.73,121.86,78040.0,119.5131,119.6604,119.4935,119.6211,78040.0
2024-01-23 13:00:00,121.87,121.89,121.63,121.8,101260.0,119.6309,119.6505,119.3953,119.5622,101260.0
2024-01-23 13:10:00,121.77,121.9,121.72,121.85,79990.0,119.5328,119.6604,119.4837,119.6113,79990.0
2024-01-23 13:20:00,121.89,121.89,121.69,121.69,63050.0,119.6505,119.6505,119.4542,119.4542,63050.0
2024-01-23 13:30:00,121.68,121.7,121.48,121.53,56500.0,119.4444,119.464,119.2481,119.2972,56500.0
2024-01-23 13:40:00,121.55,121.61,121.52,121.59,47390.0,119.3168,119.3757,119.2873,119.3561,47390.0
2024-01-23 13:50:00,121.63,121.9,121.57,121.75,140620.0,119.3953,119.6604,119.3364,119.5131,140620.0
2024-01-23 14:00:00,121.79,121.93,121.68,121.71,53860.0,119.5524,119.6898,119.4444,119.4739,53860.0
2024-01-23 14:10:00,121.73,121.82,121.67,121.71,56810.0,119.4935,119.5818,119.4346,119.4739,56810.0
2024-01-23 14:20:00,121.71,121.75,121.57,121.65,70070.0,119.4739,119.5131,119.3364,119.415,70070.0
2024-01-23 14:30:00,121.63,121.7,121.6,121.67,26770.0,119.3953,119.464,119.3659,119.4346,26770.0
2024-01-23 14:40:00,121.72,122.02,121.72,122.0,104540.0,119.4837,119.7782,119.4837,119.7585,104540.0
2024-01-23 14:50:00,121.96,122.02,121.84,122.02,72840.0,119.7193,119.7782,119.6015,119.7782,72840.0
2024-01-23 15:00:00,121.97,122.2,121.94,122.1,98130.0,119.7291,119.9549,119.6996,119.8567,98130.0
2024-01-23 15:10:00,122.13,122.3,122.1,122.19,95200.0,119.8861,120.053,119.8567,119.945,95200.0
2024-01-23 15:20:00,122.22,122.34,122.16,122.16,89260.0,119.9745,120.0923,119.9156,119.9156,89260.0
2024-01-23 15:30:00,122.14,122.23,122.09,122.11,112400.0,119.896,119.9843,119.8469,119.8665,112400.0
2024-01-23 15:40:00,122.14,122.25,122.05,122.16,132120.0,119.896,120.0039,119.8076,119.9156,132120.0
2024-01-23 15:50:00,122.19,122.7,122.17,122.65,617270.0,119.945,120.4457,119.9254,120.3966,617270.0
2024-01-24 09:30:00,124.23,124.38,123.1,123.19,704390.0,121.9476,122.0948,120.8383,120.9267,704390.0
2024-01-24 09:40:00,123.15,124.26,123.15,124.17,390180.0,120.8874,121.977,120.8874,121.8887,390180.0
2024-01-24 09:50:00,124.28,125.37,124.28,125.18,582400.0,121.9966,123.0666,121.9966,122.8801,582400.0
2024-01-24 10:00:00,125.18,125.18,124.3,124.72,416950.0,122.8801,122.8801,122.0163,122.4286,416950.0
2024-01-24 10:10:00,124.71,125.38,124.71,125.19,475090.0,122.4187,123.0764,122.4187,122.8899,475090.0
2024-01-24 10:20:00,125.15,125.42,124.97,125.41,267080.0,122.8507,123.1157,122.674,123.1059,267080.0
2024-01-24 10:30:00,125.43,126.09,125.31,126.01,604700.0,123.1255,123.7734,123.0077,123.6949,604700.0
2024-01-24 10:40:00,126.04,126.12,125.69,125.85,376450.0,123.7243,123.8028,123.3807,123.5378,376450.0
2024-01-24 10:50:00,125.83,125.92,125.44,125.85,293240.0,123.5182,123.6065,123.1353,123.5378,293240.0
2024-01-24 11:00:00,125.92,126.19,125.76,125.93,527680.0,123.6065,123.8715,123.4494,123.6163,527680.0
2024-01-24 11:10:00,125.91,126.05,125.63,126.05,248540.0,123.5967,123.7341,123.3218,123.7341,248540.0
2024-01-24 11:20:00,126.02,126.05,125.86,126.01,234720.0,123.7047,123.7341,123.5476,123.6949,234720.0
2024-01-24 11:30:00,125.92,126.46,125.86,126.2,320270.0,123.6065,124.1366,123.5476,123.8814,320270.0
2024-01-24 11:40:00,126.26,126.31,126.1,126.28,186030.0,123.9403,123.9893,123.7832,123.9599,186030.0
2024-01-24 11:50:00,126.31,126.71,126.3,126.6,332220.0,123.9893,124.382,123.9795,124.274,332220.0
2024-01-24 12:00:00,126.62,126.66,126.52,126.64,163250.0,124.2936,124.3329,124.1955,124.3133,163250.0
2024-01-24 12:10:00,126.66,126.7,126.29,126.6,252430.0,124.3329,124.3722,123.9697,124.274,252430.0
2024-01-24 12:20:00,126.55,127.21,126.52,127.06,313330.0,124.2249,124.8728,124.1955,124.7256,313330.0
2024-01-24 12:30:00,127.01,127.62,127.01,127.48,455330.0,124.6765,125.2753,124.6765,125.1378,455330.0
2024-01-24 12:40:00,127.47,127.55,127.29,127.51,315360.0,125.128,125.2066,124.9513,125.1673,315360.0
2024-01-24 12:50:00,127.54,127.7,127.4,127.62,249640.0,125.1967,125.3538,125.0593,125.2753,249640.0
2024-01-24 13:00:00,127.58,127.63,127.3,127.45,295280.0,125.236,125.2851,124.9612,125.1084,295280.0
2024-01-24 13:10:00,127.45,127.66,127.31,127.53,541260.0,125.1084,125.3145,124.971,125.1869,541260.0
2024-01-24 13:20:00,127.52,128.46,127.47,128.18,562740.0,125.1771,126.0998,125.128,125.825,562740.0
2024-01-24 13:30:00,128.2,128.2,127.57,127.57,439500.0,125.8446,125.8446,125.2262,125.2262,439500.0
2024-01-24 13:40:00,127.5,127.7,126.81,126.94,269330.0,125.1575,125.3538,124.4802,124.6078,269330.0
2024-01-24 13:50:00,126.96,127.37,126.65,127.27,343460.0,124.6274,125.0299,124.3231,124.9317,343460.0
2024-01-24 14:00:00,127.24,127.29,126.6,126.61,129770.0,124.9023,124.9513,124.274,124.2838,129770.0
2024-01-24 14:10:00,126.64,126.64,125.68,125.92,418720.0,124.3133,124.3133,123.3709,123.6065,418720.0
2024-01-24 14:20:00,125.91,125.99,125.25,125.46,337700.0,123.5967,123.6752,122.9488,123.155,337700.0
2024-01-24 14:30:00,125.42,125.72,125.4,125.69,177220.0,123.1157,123.4102,123.0961,123.3807,177220.0
2024-01-24 14:40:00,125.72,126.36,125.61,126.08,223860.0,123.4102,124.0384,123.3022,123.7636,223860.0
2024-01-24 14:50:00,126.15,126.26,125.7,125.78,188600.0,123.8323,123.9403,123.3905,123.4691,188600.0
2024-01-24 15:00:00,125.71,125.99,125.42,125.8,219450.0,123.4004,123.6752,123.1157,123.4887,219450.0
2024-01-24 15:10:00,125.79,125.79,125.21,125.3,455260.0,123.4789,123.4789,122.9096,122.9979,455260.0
2024-01-24 15:20:00,125.25,125.72,124.9,124.9,277780.0,122.9488,123.4102,122.6052,122.6052,277780.0
2024-01-24 15:30:00,124.97,125.73,124.89,125.69,291440.0,122.674,123.42,122.5954,123.3807,291440.0
2024-01-24 15:40:00,125.69,125.8,125.41,125.47,200880.0,123.3807,123.4887,123.1059,123.1648,200880.0
2024-01-24 15:50:00,125.38,125.64,124.95,125.4,778230.0,123.0764,123.3317,122.6543,123.0961,778230.0
2024-01-25 09:30:00,128.04,128.1,125.51,125.83,1212100.0,125.6876,125.7465,123.204,123.5182,1212100.0
2024-01-25 09:40:00,125.7,125.94,125.32,125.81,757850.0,123.3905,123.6261,123.0175,123.4985,757850.0
2024-01-25 09:50:00,125.9,125.94,124.32,124.99,485170.0,123.5869,123.6261,122.0359,122.6936,485170.0
2024-01-25 10:00:00,124.92,125.56,124.91,125.4,514090.0,122.6249,123.2531,122.6151,123.0961,514090.0
2024-01-25 10:10:00,125.41,126.49,125.34,126.49,789810.0,123.1059,124.166,123.0372,124.166,789810.0
2024-01-25 10:20:00,126.5,126.74,126.3,126.55,343950.0,124.1759,124.4114,123.9795,124.2249,343950.0
2024-01-25 10:30:00,126.55,126.66,125.98,126.36,241140.0,124.2249,124.3329,123.6654,124.0384,241140.0
2024-01-25 10:40:00,126.24,126.73,126.0,126.0,208240.0,123.9206,124.4016,123.685,123.685,208240.0
2024-01-25 10:50:00,126.05,126.16,125.8,125.97,155120.0,123.7341,123.8421,123.4887,123.6556,155120.0
2024-01-25 11:00:00,126.0,126.0,125.59,125.76,197100.0,123.685,123.685,123.2826,123.4494,197100.0
2024-01-25 11:10:00,125.76,126.05,125.61,125.98,168780.0,123.4494,123.7341,123.3022,123.6654,168780.0
2024-01-25 11:20:00,125.96,126.06,125.75,126.06,124130.0,123.6458,123.7439,123.4396,123.7439,124130.0
2024-01-25 11:30:00,126.06,126.14,125.93,126.07,97210.0,123.7439,123.8225,123.6163,123.7538,97210.0
2024-01-25 11:40:00,126.1,126.17,125.97,126.1,75140.0,123.7832,123.8519,123.6556,123.7832,75140.0
2024-01-25 11:50:00,126.19,126.55,126.11,126.18,214440.0,123.8715,124.2249,123.793,123.8617,214440.0
2024-01-25 12:00:00,126.21,126.27,125.67,125.82,227490.0,123.8912,123.9501,123.3611,123.5083,227490.0
2024-01-25 12:10:00,125.83,126.08,125.69,125.91,122210.0,123.5182,123.7636,123.3807,123.5967,122210.0
2024-01-25 12:20:00,125.81,125.85,125.41,125.47,151150.0,123.4985,123.5378,123.1059,123.1648,151150.0
2024-01-25 12:30:00,125.51,125.57,124.93,124.94,311700.0,123.204,123.2629,122.6347,122.6445,311700.0
2024-01-25 12:40:00,124.93,125.14,124.69,124.77,244810.0,122.6347,122.8408,122.3991,122.4776,244810.0
2024-01-25 12:50:00,124.79,124.86,124.24,124.75,435970.0,122.4973,122.566,121.9574,122.458,435970.0
2024-01-25 13:00:00,124.75,125.02,124.67,124.74,228730.0,122.458,122.723,122.3795,122.4482,228730.0
2024-01-25 13:10:00,124.71,124.87,124.28,124.3,197530.0,122.4187,122.5758,121.9966,122.0163,197530.0
2024-01-25 13:20:00,124.38,124.43,124.05,124.28,233680.0,122.0948,122.1439,121.7709,121.9966,233680.0
2024-01-25 13:30:00,124.21,124.26,123.76,124.02,271380.0,121.9279,121.977,121.4862,121.7414,271380.0
2024-01-25 13:40:00,124.01,124.29,123.93,124.21,204900.0,121.7316,122.0065,121.6531,121.9279,204900.0
2024-01-25 13:50:00,124.13,124.17,123.33,123.48,260620.0,121.8494,121.8887,121.0641,121.2113,260620.0
2024-01-25 14:00:00,123.34,123.67,123.15,123.3,346100.0,121.0739,121.3978,120.8874,121.0346,346100.0
2024-01-25 14:10:00,123.3,123.69,123.23,123.68,219730.0,121.0346,121.4175,120.9659,121.4077,219730.0
2024-01-25 14:20:00,123.68,123.86,123.42,123.55,238920.0,121.4077,121.5844,121.1524,121.2801,238920.0
2024-01-25 14:30:00,123.55,123.58,123.42,123.44,452300.0,121.2801,121.3095,121.1524,121.1721,452300.0
2024-01-25 14:40:00,123.48,123.72,123.4,123.48,223310.0,121.2113,121.4469,121.1328,121.2113,223310.0
2024-01-25 14:50:00,123.47,123.83,123.46,123.69,332540.0,121.2015,121.5549,121.1917,121.4175,332540.0
2024-01-25 15:00:00,123.69,123.8,123.58,123.61,292790.0,121.4175,121.5255,121.3095,121.3389,292790.0
2024-01-25 15:10:00,123.63,123.72,123.3,123.49,272050.0,121.3586,121.4469,121.0346,121.2212,272050.0
2024-01-25 15:20:00,123.52,123.56,123.15,123.23,260480.0,121.2506,121.2899,120.8874,120.9659,260480.0
2024-01-25 15:30:00,123.24,123.54,123.15,123.2,488180.0,120.9757,121.2702,120.8874,120.9365,488180.0
2024-01-25 15:40:00,123.18,123.3,122.88,123.16,1066260.0,120.9168,121.0346,120.6224,120.8972,1066260.0
2024-01-25 15:50:00,123.26,123.41,122.88,122.98,1491140.0,120.9954,121.1426,120.6224,120.7205,1491140.0
2024-01-26 09:30:00,121.97,121.97,120.58,121.12,1304750.0,119.7291,119.7291,118.3646,118.8947,1304750.0
2024-01-26 09:40:00,121.14,121.39,120.75,121.17,548000.0,118.9143,119.1597,118.5315,118.9438,548000.0
2024-01-26 09:50:00,121.23,121.59,120.88,121.52,383970.0,119.0027,119.3561,118.6591,119.2873,383970.0
2024-01-26 10:00:00,121.49,121.49,120.61,121.19,196280.0,119.2579,119.2579,118.3941,118.9634,196280.0
2024-01-26 10:10:00,121.17,121.52,121.07,121.46,162070.0,118.9438,119.2873,118.8456,119.2284,162070.0
2024-01-26 10:20:00,121.52,121.72,121.42,121.6,294320.0,119.2873,119.4837,119.1892,119.3659,294320.0
2024-01-26 10:30:00,121.7,122.12,121.22,121.43,421260.0,119.464,119.8763,118.9929,119.199,421260.0
2024-01-26 10:40:00,121.38,121.63,121.1,121.62,311860.0,119.1499,119.3953,118.8751,119.3855,311860.0
2024-01-26 10:50:00,121.69,121.9,121.58,121.74,322370.0,119.4542,119.6604,119.3462,119.5033,322370.0
2024-01-26 11:00:00,121.74,121.86,121.34,121.64,306260.0,119.5033,119.6211,119.1107,119.4051,306260.0
2024-01-26 11:10:00,121.63,121.64,121.35,121.58,124670.0,119.3953,119.4051,119.1205,119.3462,124670.0
2024-01-26 11:20:00,121.58,121.58,121.11,121.23,191370.0,119.3462,119.3462,118.8849,119.0027,191370.0
2024-01-26 11:30:00,121.22,121.48,120.65,120.77,211570.0,118.9929,119.2481,118.4333,118.5511,211570.0
2024-01-26 11:40:00,120.77,120.99,120.5,120.9,288330.0,118.5511,118.7671,118.2861,118.6787,288330.0
2024-01-26 11:50:00,120.92,121.04,120.74,120.97,200580.0,118.6984,118.8162,118.5217,118.7475,200580.0
2024-01-26 12:00:00,120.92,121.19,120.89,120.97,190290.0,118.6984,118.9634,118.6689,118.7475,190290.0
2024-01-26 12:10:00,120.95,121.23,120.84,121.08,232660.0,118.7278,119.0027,118.6198,118.8554,232660.0
2024-01-26 12:20:00,121.11,121.12,120.86,120.89,105000.0,118.8849,118.8947,118.6395,118.6689,105000.0
2024-01-26 12:30:00,120.82,120.82,120.46,120.57,206560.0,118.6002,118.6002,118.2468,118.3548,206560.0
2024-01-26 12:40:00,120.56,120.71,120.36,120.38,102640.0,118.345,118.4922,118.1487,118.1683,102640.0
2024-01-26 12:50:00,120.38,120.55,120.21,120.41,176220.0,118.1683,118.3352,118.0014,118.1977,176220.0
2024-01-26 13:00:00,120.38,120.54,120.29,120.49,147630.0,118.1683,118.3254,118.0799,118.2763,147630.0
2024-01-26 13:10:00,120.5,120.55,120.35,120.38,98750.0,118.2861,118.3352,118.1388,118.1683,98750.0
2024-01-26 13:20:00,120.38,120.63,120.38,120.53,146760.0,118.1683,118.4137,118.1683,118.3155,146760.0
2024-01-26 13:30:00,120.55,120.63,120.37,120.41,114520.0,118.3352,118.4137,118.1585,118.1977,114520.0
2024-01-26 13:40:00,120.41,120.41,120.14,120.16,194500.0,118.1977,118.1977,117.9327,117.9523,194500.0
2024-01-26 13:50:00,120.21,120.34,120.02,120.25,145050.0,118.0014,118.129,117.8149,118.0407,145050.0
2024-01-26 14:00:00,120.24,120.65,120.22,120.63,103110.0,118.0309,118.4333,118.0112,118.4137,103110.0
2024-01-26 14:10:00,120.57,120.63,120.41,120.42,72850.0,118.3548,118.4137,118.1977,118.2076,72850.0
2024-01-26 14:20:00,120.45,120.54,120.32,120.41,165130.0,118.237,118.3254,118.1094,118.1977,165130.0
2024-01-26 14:30:00,120.45,120.63,120.35,120.59,79570.0,118.237,118.4137,118.1388,118.3744,79570.0
2024-01-26 14:40:00,120.64,121.07,120.63,120.99,180140.0,118.4235,118.8456,118.4137,118.7671,180140.0
2024-01-26 14:50:00,121.0,121.13,120.86,121.02,312450.0,118.7769,118.9045,118.6395,118.7965,312450.0
2024-01-26 15:00:00,121.0,121.07,120.65,120.73,185250.0,118.7769,118.8456,118.4333,118.5119,185250.0
2024-01-26 15:10:00,120.78,121.06,120.75,120.96,106670.0,118.5609,118.8358,118.5315,118.7376,106670.0
2024-01-26 15:20:00,120.92,121.05,120.71,120.73,164460.0,118.6984,118.826,118.4922,118.5119,164460.0
2024-01-26 15:30:00,120.77,120.8,120.63,120.69,165070.0,118.5511,118.5806,118.4137,118.4726,165070.0
2024-01-26 15:40:00,120.71,120.71,120.44,120.55,350250.0,118.4922,118.4922,118.2272,118.3352,350250.0
2024-01-26 15:50:00,120.52,120.71,120.25,120.51,672670.0,118.3057,118.4922,118.0407,118.2959,672670.0
2024-01-29 09:30:00,121.35,121.8,121.05,121.61,541370.0,119.1205,119.5622,118.826,119.3757,541370.0
2024-01-29 09:40:00,121.53,122.1,121.53,121.68,201290.0,119.2972,119.8567,119.2972,119.4444,201290.0
2024-01-29 09:50:00,121.76,121.76,121.07,121.11,192070.0,119.5229,119.5229,118.8456,118.8849,192070.0
2024-01-29 10:00:00,121.11,121.12,120.66,120.89,181850.0,118.8849,118.8947,118.4431,118.6689,181850.0
2024-01-29 10:10:00,120.89,121.12,120.84,120.9,257320.0,118.6689,118.8947,118.6198,118.6787,257320.0
2024-01-29 10:20:00,120.91,120.93,120.5,120.9,251700.0,118.6886,118.7082,118.2861,118.6787,251700.0
2024-01-29 10:30:00,120.92,121.19,120.84,121.04,204680.0,118.6984,118.9634,118.6198,118.8162,204680.0
2024-01-29 10:40:00,121.04,121.19,120.72,120.72,104220.0,118.8162,118.9634,118.502,118.502,104220.0
2024-01-29 10:50:00,120.7,121.06,120.7,120.88,105220.0,118.4824,118.8358,118.4824,118.6591,105220.0
2024-01-29 11:00:00,120.86,120.88,120.69,120.83,166720.0,118.6395,118.6591,118.4726,118.61,166720.0
2024-01-29 11:10:00,120.87,121.0,120.78,120.91,84500.0,118.6493,118.7769,118.5609,118.6886,84500.0
2024-01-29 11:20:00,120.97,120.98,120.68,120.94,381070.0,118.7475,118.7573,118.4628,118.718,381070.0
2024-01-29 11:30:00,121.02,121.1,120.89,120.98,172580.0,118.7965,118.8751,118.6689,118.7573,172580.0
2024-01-29 11:40:00,120.98,121.05,120.85,120.88,62040.0,118.7573,118.826,118.6297,118.6591,62040.0
2024-01-29 11:50:00,120.92,121.1,120.84,121.1,53090.0,118.6984,118.8751,118.6198,118.8751,53090.0
2024-01-29 12:00:00,121.15,121.39,121.14,121.37,130390.0,118.9241,119.1597,118.9143,119.1401,130390.0
2024-01-29 12:10:00,121.37,121.58,121.33,121.33,141670.0,119.1401,119.3462,119.1008,119.1008,141670.0
2024-01-29 12:20:00,121.38,121.52,121.25,121.37,75710.0,119.1499,119.2873,119.0223,119.1401,75710.0
2024-01-29 12:30:00,121.37,121.42,121.21,121.28,92910.0,119.1401,119.1892,118.983,119.0518,92910.0
2024-01-29 12:40:00,121.26,121.35,121.03,121.27,286210.0,119.0321,119.1205,118.8063,119.0419,286210.0
2024-01-29 12:50:00,121.25,121.45,121.15,121.34,94890.0,119.0223,119.2186,118.9241,119.1107,94890.0
2024-01-29 13:00:00,121.25,121.34,121.18,121.21,62330.0,119.0223,119.1107,118.9536,118.983,62330.0
2024-01-29 13:10:00,121.21,121.24,121.05,121.09,110310.0,118.983,119.0125,118.826,118.8652,110310.0
2024-01-29 13:20:00,121.12,121.26,121.02,121.19,88890.0,118.8947,119.0321,118.7965,118.9634,88890.0
2024-01-29 13:30:00,121.26,121.48,121.21,121.39,52080.0,119.0321,119.2481,118.983,119.1597,52080.0
2024-01-29 13:40:00,121.37,121.76,121.36,121.61,117780.0,119.1401,119.5229,119.1303,119.3757,117780.0
2024-01-29 13:50:00,121.61,121.61,121.24,121.29,67140.0,119.3757,119.3757,119.0125,119.0616,67140.0
2024-01-29 14:00:00,121.27,121.37,121.17,121.35,133200.0,119.0419,119.1401,118.9438,119.1205,133200.0
2024-01-29 14:10:00,121.31,121.5,121.3,121.33,119950.0,119.0812,119.2677,119.0714,119.1008,119950.0
2024-01-29 14:20:00,121.37,121.55,121.32,121.48,133090.0,119.1401,119.3168,119.091,119.2481,133090.0
2024-01-29 14:30:00,121.53,121.6,121.42,121.55,84500.0,119.2972,119.3659,119.1892,119.3168,84500.0
2024-01-29 14:40:00,121.56,121.6,121.38,121.38,72360.0,119.3266,119.3659,119.1499,119.1499,72360.0
2024-01-29 14:50:00,121.42,121.64,121.42,121.61,99580.0,119.1892,119.4051,119.1892,119.3757,99580.0
2024-01-29 15:00:00,121.63,122.13,121.63,121.98,213380.0,119.3953,119.8861,119.3953,119.7389,213380.0
2024-01-29 15:10:00,122.02,122.2,121.97,122.19,114580.0,119.7782,119.9549,119.7291,119.945,114580.0
2024-01-29 15:20:00,122.23,122.37,121.93,121.95,403970.0,119.9843,120.1217,119.6898,119.7094,403970.0
2024-01-29 15:30:00,122.03,122.24,122.03,122.05,150530.0,119.788,119.9941,119.788,119.8076,150530.0
2024-01-29 15:40:00,122.01,122.02,121.7,121.77,333480.0,119.7683,119.7782,119.464,119.5328,333480.0
2024-01-29 15:50:00,121.69,121.86,121.58,121.78,885520.0,119.4542,119.6211,119.3462,119.5426,885520.0
2024-01-30 09:30:00,121.52,122.8,121.52,122.5,469190.0,119.2873,120.5438,119.2873,120.2493,469190.0
2024-01-30 09:40:00,122.45,122.6,122.06,122.24,139930.0,120.2003,120.3475,119.8174,119.9941,139930.0
2024-01-30 09:50:00,122.24,122.42,122.03,122.4,84540.0,119.9941,120.1708,119.788,120.1512,84540.0
2024-01-30 10:00:00,122.29,122.29,121.77,122.15,197610.0,120.0432,120.0432,119.5328,119.9058,197610.0
2024-01-30 10:10:00,122.17,122.25,121.82,122.01,166370.0,119.9254,120.0039,119.5818,119.7683,166370.0
2024-01-30 10:20:00,122.12,122.3,121.94,122.26,130030.0,119.8763,120.053,119.6996,120.0138,130030.0
2024-01-30 10:30:00,122.23,122.4,122.11,122.35,99300.0,119.9843,120.1512,119.8665,120.1021,99300.0
2024-01-30 10:40:00,122.17,122.29,122.0,122.05,71830.0,119.9254,120.0432,119.7585,119.8076,71830.0
2024-01-30 10:50:00,122.08,122.1,121.8,122.01,192440.0,119.8371,119.8567,119.5622,119.7683,192440.0
2024-01-30 11:00:00,122.07,122.14,121.74,121.79,54930.0,119.8272,119.896,119.5033,119.5524,54930.0
2024-01-30 11:10:00,121.82,121.97,121.74,121.79,22200.0,119.5818,119.7291,119.5033,119.5524,22200.0
2024-01-30 11:20:00,121.74,121.91,121.73,121.82,97740.0,119.5033,119.6702,119.4935,119.5818,97740.0
2024-01-30 11:30:00,121.78,121.95,121.77,121.81,162440.0,119.5426,119.7094,119.5328,119.572,162440.0
2024-01-30 11:40:00,121.81,121.81,121.55,121.69,62810.0,119.572,119.572,119.3168,119.4542,62810.0
2024-01-30 11:50:00,121.68,121.69,121.27,121.37,109210.0,119.4444,119.4542,119.0419,119.1401,109210.0
2024-01-30 12:00:00,121.43,121.7,121.43,121.68,102420.0,119.199,119.464,119.199,119.4444,102420.0
2024-01-30 12:10:00,121.65,121.7,121.48,121.56,101660.0,119.415,119.464,119.2481,119.3266,101660.0
2024-01-30 12:20:00,121.56,121.61,121.32,121.44,76880.0,119.3266,119.3757,119.091,119.2088,76880.0
2024-01-30 12:30:00,121.39,121.42,121.11,121.34,107610.0,119.1597,119.1892,118.8849,119.1107,107610.0
2024-01-30 12:40:00,121.33,121.33,121.2,121.28,36910.0,119.1008,119.1008,118.9732,119.0518,36910.0
2024-01-30 12:50:00,121.26,121.39,121.05,121.08,77530.0,119.0321,119.1597,118.826,118.8554,77530.0
2024-01-30 13:00:00,121.05,121.13,120.67,120.96,184840.0,118.826,118.9045,118.453,118.7376,184840.0
2024-01-30 13:10:00,120.93,121.13,120.89,121.06,84210.0,118.7082,118.9045,118.6689,118.8358,84210.0
2024-01-30 13:20:00,121.05,121.31,121.01,121.26,56270.0,118.826,119.0812,118.7867,119.0321,56270.0
2024-01-30 13:30:00,121.29,121.31,121.16,121.19,67730.0,119.0616,119.0812,118.934,118.9634,67730.0
2024-01-30 13:40:00,121.12,121.18,120.89,120.89,92260.0,118.8947,118.9536,118.6689,118.6689,92260.0
2024-01-30 13:50:00,120.89,120.89,120.63,120.77,140070.0,118.6689,118.6689,118.4137,118.5511,140070.0
2024-01-30 14:00:00,120.77,120.82,120.53,120.61,96030.0,118.5511,118.6002,118.3155,118.3941,96030.0
2024-01-30 14:10:00,120.58,120.7,120.43,120.59,104350.0,118.3646,118.4824,118.2174,118.3744,104350.0
2024-01-30 14:20:00,120.67,120.84,120.67,120.82,67420.0,118.453,118.6198,118.453,118.6002,67420.0
2024-01-30 14:30:00,120.82,120.96,120.82,120.91,57160.0,118.6002,118.7376,118.6002,118.6886,57160.0
2024-01-30 14:40:00,120.89,120.97,120.81,120.94,86690.0,118.6689,118.7475,118.5904,118.718,86690.0
2024-01-30 14:50:00,120.96,121.12,120.87,120.87,69030.0,118.7376,118.8947,118.6493,118.6493,69030.0
2024-01-30 15:00:00,120.87,120.96,120.57,120.57,111770.0,118.6493,118.7376,118.3548,118.3548,111770.0
2024-01-30 15:10:00,120.62,120.8,120.62,120.8,122640.0,118.4039,118.5806,118.4039,118.5806,122640.0
2024-01-30 15:20:00,120.8,120.92,120.73,120.9,106440.0,118.5806,118.6984,118.5119,118.6787,106440.0
2024-01-30 15:30:00,120.88,120.91,120.66,120.7,143930.0,118.6591,118.6886,118.4431,118.4824,143930.0
2024-01-30 15:40:00,120.73,120.73,120.66,120.7,192720.0,118.5119,118.5119,118.4431,118.4824,192720.0
2024-01-30 15:50:00,120.71,120.95,120.55,120.78,1544760.0,118.4922,118.7278,118.3352,118.5609,1544760.0
2024-01-31 09:30:00,118.95,119.42,118.07,118.62,695480.0,116.7646,117.2259,115.9007,116.4406,695480.0
2024-01-31 09:40:00,118.52,118.98,118.25,118.94,225810.0,116.3425,116.794,116.0774,116.7547,225810.0
2024-01-31 09:50:00,118.94,119.13,118.32,118.57,485580.0,116.7547,116.9413,116.1461,116.3915,485580.0
2024-01-31 10:00:00,118.57,119.07,118.43,119.04,354350.0,116.3915,116.8824,116.2541,116.8529,354350.0
2024-01-31 10:10:00,119.02,119.1,118.21,118.51,236940.0,116.8333,116.9118,116.0382,116.3326,236940.0
2024-01-31 10:20:00,118.51,118.53,117.8,117.81,314090.0,116.3326,116.3523,115.6357,115.6455,314090.0
2024-01-31 10:30:00,117.82,118.03,117.57,117.64,194800.0,115.6553,115.8615,115.4099,115.4786,194800.0
2024-01-31 10:40:00,117.68,118.0,117.43,117.8,153550.0,115.5179,115.832,115.2725,115.6357,153550.0
2024-01-31 10:50:00,117.86,118.28,117.75,118.2,207640.0,115.6946,116.1069,115.5866,116.0283,207640.0
2024-01-31 11:00:00,118.32,118.5,118.14,118.21,143470.0,116.1461,116.3228,115.9694,116.0382,143470.0
2024-01-31 11:10:00,118.21,118.7,118.14,118.49,128780.0,116.0382,116.5192,115.9694,116.313,128780.0
2024-01-31 11:20:00,118.55,118.61,118.27,118.6,184700.0,116.3719,116.4308,116.0971,116.421,184700.0
2024-01-31 11:30:00,118.66,118.72,118.47,118.51,174690.0,116.4799,116.5388,116.2934,116.3326,174690.0
2024-01-31 11:40:00,118.51,118.7,118.36,118.57,158320.0,116.3326,116.5192,116.1854,116.3915,158320.0
2024-01-31 11:50:00,118.6,118.63,118.35,118.49,99000.0,116.421,116.4504,116.1756,116.313,99000.0
2024-01-31 12:00:00,118.44,118.62,118.38,118.5,76210.0,116.2639,116.4406,116.205,116.3228,76210.0
2024-01-31 12:10:00,118.56,118.6,118.23,118.23,108300.0,116.3817,116.421,116.0578,116.0578,108300.0
2024-01-31 12:20:00,118.23,118.52,118.17,118.33,65590.0,116.0578,116.3425,115.9989,116.156,65590.0
2024-01-31 12:30:00,118.38,118.38,118.01,118.3,101040.0,116.205,116.205,115.8418,116.1265,101040.0
2024-01-31 12:40:00,118.25,118.27,118.0,118.11,73160.0,116.0774,116.0971,115.832,115.94,73160.0
2024-01-31 12:50:00,118.14,118.49,118.11,118.49,61620.0,115.9694,116.313,115.94,116.313,61620.0
2024-01-31 13:00:00,118.54,118.91,118.48,118.84,207870.0,116.3621,116.7253,116.3032,116.6566,207870.0
2024-01-31 13:10:00,118.94,119.19,118.83,119.04,87320.0,116.7547,117.0002,116.6468,116.8529,87320.0
2024-01-31 13:20:00,119.0,119.04,118.76,118.83,143240.0,116.8136,116.8529,116.5781,116.6468,143240.0
2024-01-31 13:30:00,118.84,118.98,118.78,118.84,105120.0,116.6566,116.794,116.5977,116.6566,105120.0
2024-01-31 13:40:00,118.83,119.22,118.78,119.13,72540.0,116.6468,117.0296,116.5977,116.9413,72540.0
2024-01-31 13:50:00,119.09,119.17,119.03,119.15,63700.0,116.902,116.9805,116.8431,116.9609,63700.0
2024-01-31 14:00:00,119.14,119.18,118.39,118.64,166310.0,116.9511,116.9903,116.2149,116.4603,166310.0
2024-01-31 14:10:00,118.66,118.83,118.44,118.46,84970.0,116.4799,116.6468,116.2639,116.2836,84970.0
2024-01-31 14:20:00,118.38,118.48,118.13,118.36,140780.0,116.205,116.3032,115.9596,116.1854,140780.0
2024-01-31 14:30:00,118.36,119.17,118.04,119.17,394920.0,116.1854,116.9805,115.8713,116.9805,394920.0
2024-01-31 14:40:00,119.16,119.72,118.86,118.94,459900.0,116.9707,117.5204,116.6762,116.7547,459900.0
2024-01-31 14:50:00,118.8,119.27,118.55,118.83,187170.0,116.6173,117.0787,116.3719,116.6468,187170.0
2024-01-31 15:00:00,118.83,118.95,117.53,117.87,236720.0,116.6468,116.7646,115.3707,115.7044,236720.0
2024-01-31 15:10:00,118.0,118.18,117.43,117.83,365300.0,115.832,116.0087,115.2725,115.6651,365300.0
2024-01-31 15:20:00,117.71,118.26,117.69,118.05,298760.0,115.5473,116.0872,115.5277,115.8811,298760.0
2024-01-31 15:30:00,118.03,118.11,117.54,117.8,349980.0,115.8615,115.94,115.3805,115.6357,349980.0
2024-01-31 15:40:00,117.79,117.9,117.65,117.79,472240.0,115.6259,115.7339,115.4884,115.6259,472240.0
2024-01-31 15:50:00,117.74,118.31,117.65,117.93,705310.0,115.5768,116.1363,115.4884,115.7633,705310.0
2024-02-01 09:30:00,118.73,119.09,118.01,118.35,741800.0,116.5486,116.902,115.8418,116.1756,741800.0
2024-02-01 09:40:00,118.44,118.77,118.31,118.69,182110.0,116.2639,116.5879,116.1363,116.5093,182110.0
2024-02-01 09:50:00,118.57,118.75,118.11,118.23,149030.0,116.3915,116.5682,115.94,116.0578,149030.0
2024-02-01 10:00:00,118.24,118.87,117.91,118.8,347740.0,116.0676,116.686,115.7437,116.6173,347740.0
2024-02-01 10:10:00,118.78,119.21,118.75,118.91,260160.0,116.5977,117.0198,116.5682,116.7253,260160.0
2024-02-01 10:20:00,118.93,119.45,118.69,119.4,277510.0,116.7449,117.2554,116.5093,117.2063,277510.0
2024-02-01 10:30:00,119.44,119.53,119.25,119.35,342860.0,117.2456,117.3339,117.0591,117.1572,342860.0
2024-02-01 10:40:00,119.34,119.38,119.0,119.1,96850.0,117.1474,117.1867,116.8136,116.9118,96850.0
2024-02-01 10:50:00,119.06,119.06,118.53,118.65,139730.0,116.8725,116.8725,116.3523,116.4701,139730.0
2024-02-01 11:00:00,118.61,118.87,118.61,118.85,109230.0,116.4308,116.686,116.4308,116.6664,109230.0
2024-02-01 11:10:00,118.87,119.08,118.78,118.94,96360.0,116.686,116.8922,116.5977,116.7547,96360.0
2024-02-01 11:20:00,118.93,119.07,118.81,118.86,80500.0,116.7449,116.8824,116.6271,116.6762,80500.0
2024-02-01 11:30:00,118.84,119.04,118.73,119.03,106710.0,116.6566,116.8529,116.5486,116.8431,106710.0
2024-02-01 11:40:00,119.1,119.18,118.92,119.02,113660.0,116.9118,116.9903,116.7351,116.8333,113660.0
2024-02-01 11:50:00,119.0,119.22,119.0,119.18,100680.0,116.8136,117.0296,116.8136,116.9903,100680.0
2024-02-01 12:00:00,119.17,120.11,119.17,120.1,352840.0,116.9805,117.9033,116.9805,117.8934,352840.0
2024-02-01 12:10:00,120.23,120.31,119.93,119.98,394600.0,118.021,118.0996,117.7266,117.7756,394600.0
2024-02-01 12:20:00,120.01,120.07,119.63,119.65,159170.0,117.8051,117.864,117.4321,117.4517,159170.0
2024-02-01 12:30:00,119.7,119.82,119.56,119.62,58140.0,117.5008,117.6186,117.3634,117.4223,58140.0
2024-02-01 12:40:00,119.63,119.85,119.51,119.76,116930.0,117.4321,117.648,117.3143,117.5597,116930.0
2024-02-01 12:50:00,119.8,120.05,119.68,119.76,117930.0,117.5989,117.8444,117.4812,117.5597,117930.0
2024-02-01 13:00:00,119.74,119.76,119.25,119.3,79940.0,117.5401,117.5597,117.0591,117.1081,79940.0
2024-02-01 13:10:00,119.35,119.53,119.35,119.42,126280.0,117.1572,117.3339,117.1572,117.2259,126280.0
2024-02-01 13:20:00,119.44,119.68,119.44,119.59,29410.0,117.2456,117.4812,117.2456,117.3928,29410.0
2024-02-01 13:30:00,119.62,119.71,119.15,119.28,293470.0,117.4223,117.5106,116.9609,117.0885,293470.0
2024-02-01 13:40:00,119.28,119.61,119.16,119.49,84760.0,117.0885,117.4124,116.9707,117.2946,84760.0
2024-02-01 13:50:00,119.54,119.84,119.51,119.64,331830.0,117.3437,117.6382,117.3143,117.4419,331830.0
2024-02-01 14:00:00,119.64,119.78,119.5,119.75,60940.0,117.4419,117.5793,117.3045,117.5499,60940.0
2024-02-01 14:10:00,119.8,119.84,119.57,119.71,60180.0,117.5989,117.6382,117.3732,117.5106,60180.0
2024-02-01 14:20:00,119.75,119.79,119.56,119.56,111220.0,117.5499,117.5891,117.3634,117.3634,111220.0
2024-02-01 14:30:00,119.57,119.62,119.4,119.53,91720.0,117.3732,117.4223,117.2063,117.3339,91720.0
2024-02-01 14:40:00,119.65,119.8,119.52,119.62,136180.0,117.4517,117.5989,117.3241,117.4223,136180.0
2024-02-01 14:50:00,119.72,119.82,119.65,119.75,130830.0,117.5204,117.6186,117.4517,117.5499,130830.0
2024-02-01 15:00:00,119.79,120.1,119.71,119.8,136300.0,117.5891,117.8934,117.5106,117.5989,136300.0
2024-02-01 15:10:00,119.75,119.98,119.7,119.98,86830.0,117.5499,117.7756,117.5008,117.7756,86830.0
2024-02-01 15:20:00,119.93,120.19,119.91,120.13,155090.0,117.7266,117.9818,117.7069,117.9229,155090.0
2024-02-01 15:30:00,120.16,120.26,120.02,120.2,169870.0,117.9523,118.0505,117.8149,117.9916,169870.0
2024-02-01 15:40:00,120.25,120.25,119.82,119.82,203500.0,118.0407,118.0407,117.6186,117.6186,203500.0
2024-02-01 15:50:00,119.86,120.04,119.7,119.98,678440.0,117.6578,117.8345,117.5008,117.7756,678440.0
2024-02-02 09:30:00,120.96,121.22,120.52,121.04,563310.0,118.7376,118.9929,118.3057,118.8162,563310.0
2024-02-02 09:40:00,121.16,122.29,121.16,122.03,519340.0,118.934,120.0432,118.934,119.788,519340.0
2024-02-02 09:50:00,122.06,122.67,122.0,122.17,458520.0,119.8174,120.4162,119.7585,119.9254,458520.0
2024-02-02 10:00:00,122.2,122.64,121.69,121.84,446470.0,119.9549,120.3868,119.4542,119.6015,446470.0
2024-02-02 10:10:00,121.87,122.29,121.73,122.05,300570.0,119.6309,120.0432,119.4935,119.8076,300570.0
2024-02-02 10:20:00,122.08,122.35,121.71,121.71,199990.0,119.8371,120.1021,119.4739,119.4739,199990.0
2024-02-02 10:30:00,121.69,121.76,121.23,121.76,490510.0,119.4542,119.5229,119.0027,119.5229,490510.0
2024-02-02 10:40:00,121.8,122.29,121.8,122.28,415590.0,119.5622,120.0432,119.5622,120.0334,415590.0
2024-02-02 10:50:00,122.24,122.34,121.76,121.76,156100.0,119.9941,120.0923,119.5229,119.5229,156100.0
2024-02-02 11:00:00,121.82,122.1,121.6,121.83,155730.0,119.5818,119.8567,119.3659,119.5917,155730.0
2024-02-02 11:10:00,121.94,122.27,121.89,122.26,66800.0,119.6996,120.0236,119.6505,120.0138,66800.0
2024-02-02 11:20:00,122.15,122.49,122.04,122.49,230010.0,119.9058,120.2395,119.7978,120.2395,230010.0
2024-02-02 11:30:00,122.44,122.77,122.4,122.71,207250.0,120.1904,120.5144,120.1512,120.4555,207250.0
2024-02-02 11:40:00,122.76,122.87,122.57,122.62,230220.0,120.5046,120.6125,120.3181,120.3671,230220.0
2024-02-02 11:50:00,122.51,122.83,122.4,122.56,156030.0,120.2592,120.5733,120.1512,120.3082,156030.0
2024-02-02 12:00:00,122.61,122.9,122.59,122.75,140840.0,120.3573,120.642,120.3377,120.4947,140840.0
2024-02-02 12:10:00,122.7,123.12,122.54,123.11,273780.0,120.4457,120.858,120.2886,120.8481,273780.0
2024-02-02 12:20:00,123.16,123.42,122.94,123.36,203460.0,120.8972,121.1524,120.6813,121.0935,203460.0
2024-02-02 12:30:00,123.41,123.47,123.15,123.29,113020.0,121.1426,121.2015,120.8874,121.0248,113020.0
2024-02-02 12:40:00,123.33,123.33,122.26,122.5,329560.0,121.0641,121.0641,120.0138,120.2493,329560.0
2024-02-02 12:50:00,122.43,122.56,122.15,122.56,150730.0,120.1806,120.3082,119.9058,120.3082,150730.0
2024-02-02 13:00:00,122.7,122.73,122.35,122.35,62780.0,120.4457,120.4751,120.1021,120.1021,62780.0
2024-02-02 13:10:00,122.29,122.65,122.29,122.5,44140.0,120.0432,120.3966,120.0432,120.2493,44140.0
2024-02-02 13:20:00,122.5,122.5,121.92,122.06,114790.0,120.2493,120.2493,119.68,119.8174,114790.0
2024-02-02 13:30:00,122.1,122.11,121.85,122.07,164190.0,119.8567,119.8665,119.6113,119.8272,164190.0
2024-02-02 13:40:00,122.09,122.4,122.07,122.4,46040.0,119.8469,120.1512,119.8272,120.1512,46040.0
2024-02-02 13:50:00,122.38,122.46,122.31,122.46,92520.0,120.1315,120.2101,120.0628,120.2101,92520.0
2024-02-02 14:00:00,122.5,122.77,122.33,122.44,213870.0,120.2493,120.5144,120.0825,120.1904,213870.0
2024-02-02 14:10:00,122.45,122.62,122.33,122.33,66640.0,120.2003,120.3671,120.0825,120.0825,66640.0
2024-02-02 14:20:00,122.33,122.36,122.1,122.36,45430.0,120.0825,120.1119,119.8567,120.1119,45430.0
2024-02-02 14:30:00,122.27,122.44,122.15,122.36,60790.0,120.0236,120.1904,119.9058,120.1119,60790.0
2024-02-02 14:40:00,122.39,122.47,122.29,122.3,66640.0,120.1414,120.2199,120.0432,120.053,66640.0
2024-02-02 14:50:00,122.34,122.34,121.9,122.27,243440.0,120.0923,120.0923,119.6604,120.0236,243440.0
2024-02-02 15:00:00,122.28,122.42,122.08,122.32,128390.0,120.0334,120.1708,119.8371,120.0726,128390.0
2024-02-02 15:10:00,122.27,122.4,122.2,122.24,201370.0,120.0236,120.1512,119.9549,119.9941,201370.0
2024-02-02 15:20:00,122.23,122.56,122.08,122.56,139530.0,119.9843,120.3082,119.8371,120.3082,139530.0
2024-02-02 15:30:00,122.55,122.59,121.94,122.26,211000.0,120.2984,120.3377,119.6996,120.0138,211000.0
2024-02-02 15:40:00,122.25,122.31,122.11,122.2,196080.0,120.0039,120.0628,119.8665,119.9549,196080.0
2024-02-02 15:50:00,122.15,122.67,122.13,122.42,1015870.0,119.9058,120.4162,119.8861,120.1708,1015870.0
2024-02-05 09:30:00,122.7,124.1,122.5,123.7,737290.0,120.4457,121.8199,120.2493,121.4273,737290.0
2024-02-05 09:40:00,123.83,123.83,123.0,123.03,245840.0,121.5549,121.5549,120.7402,120.7696,245840.0
2024-02-05 09:50:00,123.15,123.84,122.9,123.77,191070.0,120.8874,121.5647,120.642,121.496,191070.0
2024-02-05 10:00:00,123.67,123.77,123.08,123.63,231510.0,121.3978,121.496,120.8187,121.3586,231510.0
2024-02-05 10:10:00,123.65,123.75,122.51,122.65,290270.0,121.3782,121.4764,120.2592,120.3966,290270.0
2024-02-05 10:20:00,122.58,123.31,122.58,123.2,254420.0,120.3279,121.0445,120.3279,120.9365,254420.0
2024-02-05 10:30:00,123.21,123.41,122.99,123.03,148740.0,120.9463,121.1426,120.7303,120.7696,148740.0
2024-02-05 10:40:00,122.93,122.93,122.22,122.66,270650.0,120.6714,120.6714,119.9745,120.4064,270650.0
2024-02-05 10:50:00,122.7,122.8,122.49,122.8,118580.0,120.4457,120.5438,120.2395,120.5438,118580.0
2024-02-05 11:00:00,122.74,122.99,122.71,122.9,98910.0,120.4849,120.7303,120.4555,120.642,98910.0
2024-02-05 11:10:00,122.93,123.17,122.86,123.17,106980.0,120.6714,120.907,120.6027,120.907,106980.0
2024-02-05 11:20:00,123.21,123.39,123.12,123.38,118830.0,120.9463,121.123,120.858,121.1132,118830.0
2024-02-05 11:30:00,123.31,123.83,123.31,123.58,183440.0,121.0445,121.5549,121.0445,121.3095,183440.0
2024-02-05 11:40:00,123.52,123.64,123.23,123.6,169840.0,121.2506,121.3684,120.9659,121.3291,169840.0
2024-02-05 11:50:00,123.59,123.76,123.39,123.72,87490.0,121.3193,121.4862,121.123,121.4469,87490.0
2024-02-05 12:00:00,123.68,123.78,123.55,123.66,98740.0,121.4077,121.5058,121.2801,121.388,98740.0
2024-02-05 12:10:00,123.64,123.86,123.56,123.67,98190.0,121.3684,121.5844,121.2899,121.3978,98190.0
2024-02-05 12:20:00,123.74,123.77,123.6,123.71,71380.0,121.4666,121.496,121.3291,121.4371,71380.0
2024-02-05 12:30:00,123.72,123.76,123.5,123.72,117030.0,121.4469,121.4862,121.231,121.4469,117030.0
2024-02-05 12:40:00,123.72,124.1,123.58,123.98,223460.0,121.4469,121.8199,121.3095,121.7022,223460.0
2024-02-05 12:50:00,124.0,124.0,123.62,123.78,107780.0,121.7218,121.7218,121.3488,121.5058,107780.0
2024-02-05 13:00:00,123.78,124.27,123.67,124.27,155670.0,121.5058,121.9868,121.3978,121.9868,155670.0
2024-02-05 13:10:00,124.25,124.45,124.16,124.28,301470.0,121.9672,122.1635,121.8788,121.9966,301470.0
2024-02-05 13:20:00,124.27,124.3,123.91,123.98,95230.0,121.9868,122.0163,121.6334,121.7022,95230.0
2024-02-05 13:30:00,124.07,124.25,124.06,124.2,51130.0,121.7905,121.9672,121.7807,121.9181,51130.0
2024-02-05 13:40:00,124.23,124.28,124.07,124.2,85830.0,121.9476,121.9966,121.7905,121.9181,85830.0
2024-02-05 13:50:00,124.16,124.29,123.86,124.25,101850.0,121.8788,122.0065,121.5844,121.9672,101850.0
2024-02-05 14:00:00,124.3,124.34,124.01,124.28,46370.0,122.0163,122.0555,121.7316,121.9966,46370.0
2024-02-05 14:10:00,124.29,124.45,124.04,124.15,133510.0,122.0065,122.1635,121.761,121.869,133510.0
2024-02-05 14:20:00,124.18,124.37,124.14,124.33,101690.0,121.8985,122.085,121.8592,122.0457,101690.0
2024-02-05 14:30:00,124.34,124.67,124.29,124.65,128540.0,122.0555,122.3795,122.0065,122.3598,128540.0
2024-02-05 14:40:00,124.66,124.78,124.52,124.63,133640.0,122.3697,122.4875,122.2322,122.3402,133640.0
2024-02-05 14:50:00,124.64,124.69,124.47,124.59,155980.0,122.35,122.3991,122.1831,122.3009,155980.0
2024-02-05 15:00:00,124.59,124.59,123.94,124.18,266810.0,122.3009,122.3009,121.6629,121.8985,266810.0
2024-02-05 15:10:00,124.16,124.23,123.73,123.84,280990.0,121.8788,121.9476,121.4567,121.5647,280990.0
2024-02-05 15:20:00,123.81,124.06,123.8,123.97,148690.0,121.5353,121.7807,121.5255,121.6923,148690.0
2024-02-05 15:30:00,123.99,123.99,123.76,123.84,173260.0,121.712,121.712,121.4862,121.5647,173260.0
2024-02-05 15:40:00,123.84,124.33,123.84,124.28,300950.0,121.5647,122.0457,121.5647,121.9966,300950.0
2024-02-05 15:50:00,124.34,124.56,124.2,124.25,737580.0,122.0555,122.2715,121.9181,121.9672,737580.0
2024-02-06 09:30:00,126.36,127.21,124.8,124.85,1386300.0,124.0384,124.8728,122.5071,122.5562,1386300.0
2024-02-06 09:40:00,124.86,125.0,123.5,123.67,431410.0,122.566,122.7034,121.231,121.3978,431410.0
2024-02-06 09:50:00,123.73,124.24,123.25,123.9,315690.0,121.4567,121.9574,120.9856,121.6236,315690.0
2024-02-06 10:00:00,123.94,123.97,123.31,123.35,259860.0,121.6629,121.6923,121.0445,121.0837,259860.0
2024-02-06 10:10:00,123.35,123.93,123.14,123.84,167370.0,121.0837,121.6531,120.8776,121.5647,167370.0
2024-02-06 10:20:00,123.85,124.1,123.16,123.52,280260.0,121.5745,121.8199,120.8972,121.2506,280260.0
2024-02-06 10:30:00,123.51,123.95,123.5,123.5,155610.0,121.2408,121.6727,121.231,121.231,155610.0
2024-02-06 10:40:00,123.54,123.6,123.31,123.46,93740.0,121.2702,121.3291,121.0445,121.1917,93740.0
2024-02-06 10:50:00,123.45,123.51,123.2,123.33,128320.0,121.1819,121.2408,120.9365,121.0641,128320.0
2024-02-06 11:00:00,123.3,123.42,122.92,123.18,197290.0,121.0346,121.1524,120.6616,120.9168,197290.0
2024-02-06 11:10:00,123.26,123.31,122.8,123.05,130340.0,120.9954,121.0445,120.5438,120.7892,130340.0
2024-02-06 11:20:00,123.16,123.23,122.9,123.16,85720.0,120.8972,120.9659,120.642,120.8972,85720.0
2024-02-06 11:30:00,123.16,123.2,122.81,122.84,65730.0,120.8972,120.9365,120.5536,120.5831,65730.0
2024-02-06 11:40:00,122.8,122.88,121.79,122.01,263530.0,120.5438,120.6224,119.5524,119.7683,263530.0
2024-02-06 11:50:00,121.93,122.11,121.59,121.88,152480.0,119.6898,119.8665,119.3561,119.6407,152480.0
2024-02-06 12:00:00,121.87,121.88,121.5,121.64,124520.0,119.6309,119.6407,119.2677,119.4051,124520.0
2024-02-06 12:10:00,121.75,121.75,121.29,121.38,119390.0,119.5131,119.5131,119.0616,119.1499,119390.0
2024-02-06 12:20:00,121.38,121.85,121.19,121.84,153430.0,119.1499,119.6113,118.9634,119.6015,153430.0
2024-02-06 12:30:00,121.84,122.12,121.48,122.09,322210.0,119.6015,119.8763,119.2481,119.8469,322210.0
2024-02-06 12:40:00,122.1,122.35,121.91,121.98,257500.0,119.8567,120.1021,119.6702,119.7389,257500.0
2024-02-06 12:50:00,122.05,122.23,121.76,121.91,138440.0,119.8076,119.9843,119.5229,119.6702,138440.0
2024-02-06 13:00:00,121.91,122.34,121.87,122.2,362880.0,119.6702,120.0923,119.6309,119.9549,362880.0
2024-02-06 13:10:00,122.1,122.1,121.91,121.91,61430.0,119.8567,119.8567,119.6702,119.6702,61430.0
2024-02-06 13:20:00,121.97,122.29,121.97,122.28,57950.0,119.7291,120.0432,119.7291,120.0334,57950.0
2024-02-06 13:30:00,122.35,122.53,122.13,122.49,101400.0,120.1021,120.2788,119.8861,120.2395,101400.0
2024-02-06 13:40:00,122.57,122.63,122.02,122.08,152490.0,120.3181,120.377,119.7782,119.8371,152490.0
2024-02-06 13:50:00,122.03,122.2,121.81,122.2,155880.0,119.788,119.9549,119.572,119.9549,155880.0
2024-02-06 14:00:00,122.19,122.24,121.59,121.64,212590.0,119.945,119.9941,119.3561,119.4051,212590.0
2024-02-06 14:10:00,121.6,121.7,121.46,121.58,194250.0,119.3659,119.464,119.2284,119.3462,194250.0
2024-02-06 14:20:00,121.6,121.97,121.52,121.9,103770.0,119.3659,119.7291,119.2873,119.6604,103770.0
2024-02-06 14:30:00,121.95,122.09,121.9,121.9,113770.0,119.7094,119.8469,119.6604,119.6604,113770.0
2024-02-06 14:40:00,121.9,122.3,121.88,122.25,88110.0,119.6604,120.053,119.6407,120.0039,88110.0
2024-02-06 14:50:00,122.25,122.35,122.07,122.34,135090.0,120.0039,120.1021,119.8272,120.0923,135090.0
2024-02-06 15:00:00,122.39,122.49,122.33,122.39,72270.0,120.1414,120.2395,120.0825,120.1414,72270.0
2024-02-06 15:10:00,122.33,122.5,122.23,122.45,101580.0,120.0825,120.2493,119.9843,120.2003,101580.0
2024-02-06 15:20:00,122.51,122.52,122.36,122.42,132810.0,120.2592,120.269,120.1119,120.1708,132810.0
2024-02-06 15:30:00,122.44,122.44,121.72,121.77,89780.0,120.1904,120.1904,119.4837,119.5328,89780.0
2024-02-06 15:40:00,121.72,122.06,121.72,122.06,90340.0,119.4837,119.8174,119.4837,119.8174,90340.0
2024-02-06 15:50:00,122.15,122.36,122.05,122.27,449940.0,119.9058,120.1119,119.8076,120.0236,449940.0
2024-02-07 09:30:00,123.4,123.77,122.87,122.92,649890.0,121.1328,121.496,120.6125,120.6616,649890.0
2024-02-07 09:40:00,123.03,123.34,122.67,123.29,172540.0,120.7696,121.0739,120.4162,121.0248,172540.0
2024-02-07 09:50:00,123.3,123.52,122.9,123.41,225940.0,121.0346,121.2506,120.642,121.1426,225940.0
2024-02-07 10:00:00,123.29,123.41,122.81,123.35,370730.0,121.0248,121.1426,120.5536,121.0837,370730.0
2024-02-07 10:10:00,123.35,124.32,123.35,124.07,389300.0,121.0837,122.0359,121.0837,121.7905,389300.0
2024-02-07 10:20:00,124.1,125.15,124.01,125.03,416290.0,121.8199,122.8507,121.7316,122.7329,416290.0
2024-02-07 10:30:00,124.94,125.06,124.49,124.86,281180.0,122.6445,122.7623,122.2028,122.566,281180.0
2024-02-07 10:40:00,124.88,125.67,124.83,125.33,484280.0,122.5856,123.3611,122.5365,123.0273,484280.0
2024-02-07 10:50:00,125.36,125.74,124.88,125.04,596610.0,123.0568,123.4298,122.5856,122.7427,596610.0
2024-02-07 11:00:00,124.99,125.15,124.65,124.98,210360.0,122.6936,122.8507,122.3598,122.6838,210360.0
2024-02-07 11:10:00,125.0,125.3,125.0,125.15,161030.0,122.7034,122.9979,122.7034,122.8507,161030.0
2024-02-07 11:20:00,125.05,125.11,124.67,124.94,153710.0,122.7525,122.8114,122.3795,122.6445,153710.0
2024-02-07 11:30:00,124.93,125.03,124.68,124.9,100870.0,122.6347,122.7329,122.3893,122.6052,100870.0
2024-02-07 11:40:00,124.92,125.29,124.85,125.08,184310.0,122.6249,122.9881,122.5562,122.7819,184310.0
2024-02-07 11:50:00,125.05,125.3,124.98,125.3,116820.0,122.7525,122.9979,122.6838,122.9979,116820.0
2024-02-07 12:00:00,125.28,125.29,125.02,125.12,99420.0,122.9783,122.9881,122.723,122.8212,99420.0
2024-02-07 12:10:00,125.12,125.12,124.95,125.12,64600.0,122.8212,122.8212,122.6543,122.8212,64600.0
2024-02-07 12:20:00,125.06,125.09,124.63,124.63,63010.0,122.7623,122.7918,122.3402,122.3402,63010.0
2024-02-07 12:30:00,124.66,124.66,124.18,124.29,143570.0,122.3697,122.3697,121.8985,122.0065,143570.0
2024-02-07 12:40:00,124.18,124.45,124.18,124.45,86050.0,121.8985,122.1635,121.8985,122.1635,86050.0
2024-02-07 12:50:00,124.42,124.81,124.38,124.81,74340.0,122.1341,122.5169,122.0948,122.5169,74340.0
2024-02-07 13:00:00,124.79,124.79,124.29,124.53,68790.0,122.4973,122.4973,122.0065,122.242,68790.0
2024-02-07 13:10:00,124.48,124.69,124.48,124.53,118510.0,122.193,122.3991,122.193,122.242,118510.0
2024-02-07 13:20:00,124.53,124.97,124.33,124.95,164460.0,122.242,122.674,122.0457,122.6543,164460.0
2024-02-07 13:30:00,124.99,125.17,124.81,124.99,92100.0,122.6936,122.8703,122.5169,122.6936,92100.0
2024-02-07 13:40:00,125.05,125.26,124.91,125.26,184770.0,122.7525,122.9586,122.6151,122.9586,184770.0
2024-02-07 13:50:00,125.26,125.3,125.03,125.16,80660.0,122.9586,122.9979,122.7329,122.8605,80660.0
2024-02-07 14:00:00,125.18,125.27,125.11,125.2,93930.0,122.8801,122.9684,122.8114,122.8997,93930.0
2024-02-07 14:10:00,125.23,125.39,125.07,125.13,192610.0,122.9292,123.0862,122.7721,122.831,192610.0
2024-02-07 14:20:00,125.13,125.33,125.09,125.19,43150.0,122.831,123.0273,122.7918,122.8899,43150.0
2024-02-07 14:30:00,125.19,125.26,125.09,125.23,84100.0,122.8899,122.9586,122.7918,122.9292,84100.0
2024-02-07 14:40:00,125.23,125.49,125.13,125.35,105550.0,122.9292,123.1844,122.831,123.047,105550.0
2024-02-07 14:50:00,125.38,125.58,125.37,125.49,158510.0,123.0764,123.2728,123.0666,123.1844,158510.0
2024-02-07 15:00:00,125.52,125.79,125.32,125.75,431240.0,123.2139,123.4789,123.0175,123.4396,431240.0
2024-02-07 15:10:00,125.75,125.88,125.64,125.78,199750.0,123.4396,123.5672,123.3317,123.4691,199750.0
2024-02-07 15:20:00,125.77,125.79,125.38,125.56,261900.0,123.4593,123.4789,123.0764,123.2531,261900.0
2024-02-07 15:30:00,125.58,125.63,125.39,125.41,190190.0,123.2728,123.3218,123.0862,123.1059,190190.0
2024-02-07 15:40:00,125.45,125.59,125.37,125.41,382130.0,123.1451,123.2826,123.0666,123.1059,382130.0
2024-02-07 15:50:00,125.45,125.95,125.43,125.76,1535760.0,123.1451,123.636,123.1255,123.4494,1535760.0
2024-02-08 09:30:00,126.51,127.9,126.5,127.83,901740.0,124.1857,125.5501,124.1759,125.4814,901740.0
2024-02-08 09:40:00,127.74,127.79,127.0,127.07,389610.0,125.3931,125.4421,124.6667,124.7354,389610.0
2024-02-08 09:50:00,127.09,128.23,127.06,128.12,550740.0,124.755,125.8741,124.7256,125.7661,550740.0
2024-02-08 10:00:00,128.17,128.27,127.61,127.72,329790.0,125.8152,125.9133,125.2655,125.3734,329790.0
2024-02-08 10:10:00,127.76,128.18,127.6,128.1,257910.0,125.4127,125.825,125.2556,125.7465,257910.0
2024-02-08 10:20:00,128.06,128.5,127.9,128.49,274550.0,125.7072,126.1391,125.5501,126.1293,274550.0
2024-02-08 10:30:00,128.5,129.17,128.5,128.83,614900.0,126.1391,126.7968,126.1391,126.463,614900.0
2024-02-08 10:40:00,128.78,129.49,128.71,129.39,343600.0,126.414,127.1109,126.3452,127.0128,343600.0
2024-02-08 10:50:00,129.33,129.56,129.22,129.36,488450.0,126.9539,127.1796,126.8459,126.9833,488450.0
2024-02-08 11:00:00,129.34,129.55,129.13,129.45,327220.0,126.9637,127.1698,126.7575,127.0717,327220.0
2024-02-08 11:10:00,129.46,129.6,129.24,129.35,346460.0,127.0815,127.2189,126.8655,126.9735,346460.0
2024-02-08 11:20:00,129.38,129.48,128.99,129.03,324310.0,127.0029,127.1011,126.6201,126.6594,324310.0
2024-02-08 11:30:00,128.99,129.18,128.89,129.09,240670.0,126.6201,126.8066,126.5219,126.7183,240670.0
2024-02-08 11:40:00,129.06,129.26,129.0,129.12,96820.0,126.6888,126.8851,126.6299,126.7477,96820.0
2024-02-08 11:50:00,129.15,129.38,129.15,129.28,134870.0,126.7772,127.0029,126.7772,126.9048,134870.0
2024-02-08 12:00:00,129.3,129.33,128.7,128.83,138600.0,126.9244,126.9539,126.3354,126.463,138600.0
2024-02-08 12:10:00,128.88,129.26,128.87,129.2,70200.0,126.5121,126.8851,126.5023,126.8262,70200.0
2024-02-08 12:20:00,129.2,129.52,129.14,129.46,193900.0,126.8262,127.1404,126.7673,127.0815,193900.0
2024-02-08 12:30:00,129.46,129.46,129.31,129.4,63510.0,127.0815,127.0815,126.9342,127.0226,63510.0
2024-02-08 12:40:00,129.44,129.44,129.07,129.16,131210.0,127.0618,127.0618,126.6986,126.787,131210.0
2024-02-08 12:50:00,129.15,129.16,128.74,128.76,168490.0,126.7772,126.787,126.3747,126.3943,168490.0
2024-02-08 13:00:00,128.82,129.18,128.79,129.01,149750.0,126.4532,126.8066,126.4238,126.6397,149750.0
2024-02-08 13:10:00,128.99,129.08,128.86,128.95,100120.0,126.6201,126.7084,126.4925,126.5808,100120.0
2024-02-08 13:20:00,128.97,129.35,128.95,129.33,133500.0,126.6005,126.9735,126.5808,126.9539,133500.0
2024-02-08 13:30:00,129.33,129.33,129.05,129.05,104030.0,126.9539,126.9539,126.679,126.679,104030.0
2024-02-08 13:40:00,129.05,129.1,128.98,129.06,115750.0,126.679,126.7281,126.6103,126.6888,115750.0
2024-02-08 13:50:00,129.1,129.1,128.71,128.8,86580.0,126.7281,126.7281,126.3452,126.4336,86580.0
2024-02-08 14:00:00,128.82,128.89,128.27,128.33,194090.0,126.4532,126.5219,125.9133,125.9722,194090.0
2024-02-08 14:10:00,128.39,128.79,128.39,128.78,81760.0,126.0311,126.4238,126.0311,126.414,81760.0
2024-02-08 14:20:00,128.78,128.81,128.21,128.22,147520.0,126.414,126.4434,125.8544,125.8642,147520.0
2024-02-08 14:30:00,128.22,128.41,128.11,128.15,146500.0,125.8642,126.0508,125.7563,125.7955,146500.0
2024-02-08 14:40:00,128.2,128.57,128.2,128.55,81690.0,125.8446,126.2078,125.8446,126.1882,81690.0
2024-02-08 14:50:00,128.6,128.83,128.48,128.75,143670.0,126.2373,126.463,126.1195,126.3845,143670.0
2024-02-08 15:00:00,128.75,128.77,128.18,128.22,71160.0,126.3845,126.4041,125.825,125.8642,71160.0
2024-02-08 15:10:00,128.22,128.52,128.13,128.19,193550.0,125.8642,126.1587,125.7759,125.8348,193550.0
2024-02-08 15:20:00,128.19,128.34,128.07,128.2,151020.0,125.8348,125.982,125.717,125.8446,151020.0
2024-02-08 15:30:00,128.22,128.32,128.12,128.16,97470.0,125.8642,125.9624,125.7661,125.8054,97470.0
2024-02-08 15:40:00,128.19,128.2,127.53,127.53,323010.0,125.8348,125.8446,125.1869,125.1869,323010.0
2024-02-08 15:50:00,127.58,127.74,127.35,127.53,655310.0,125.236,125.3931,125.0102,125.1869,655310.0
2024-02-09 09:30:00,125.2,126.65,124.9,126.1,1407190.0,122.8997,124.3231,122.6052,123.7832,1407190.0
2024-02-09 09:40:00,126.05,127.17,125.6,126.51,407790.0,123.7341,124.8335,123.2924,124.1857,407790.0
2024-02-09 09:50:00,126.51,127.64,126.45,127.64,396440.0,124.1857,125.2949,124.1268,125.2949,396440.0
2024-02-09 10:00:00,127.64,127.79,126.77,127.54,472650.0,125.2949,125.4421,124.4409,125.1967,472650.0
2024-02-09 10:10:00,127.63,128.03,127.16,127.61,434600.0,125.2851,125.6777,124.8237,125.2655,434600.0
2024-02-09 10:20:00,127.58,128.06,127.4,127.83,233540.0,125.236,125.7072,125.0593,125.4814,233540.0
2024-02-09 10:30:00,127.86,127.96,127.62,127.74,260830.0,125.5109,125.609,125.2753,125.3931,260830.0
2024-02-09 10:40:00,127.85,127.93,127.56,127.75,159160.0,125.501,125.5796,125.2164,125.4029,159160.0
2024-02-09 10:50:00,127.75,127.93,127.24,127.41,189180.0,125.4029,125.5796,124.9023,125.0691,189180.0
2024-02-09 11:00:00,127.44,127.75,127.41,127.41,169080.0,125.0986,125.4029,125.0691,125.0691,169080.0
2024-02-09 11:10:00,127.42,127.65,127.0,127.38,124200.0,125.0789,125.3047,124.6667,125.0397,124200.0
2024-02-09 11:20:00,127.38,127.45,127.2,127.25,106190.0,125.0397,125.1084,124.863,124.9121,106190.0
2024-02-09 11:30:00,127.25,127.3,126.82,127.28,142920.0,124.9121,124.9612,124.49,124.9415,142920.0
2024-02-09 11:40:00,127.28,127.4,127.18,127.27,110810.0,124.9415,125.0593,124.8434,124.9317,110810.0
2024-02-09 11:50:00,127.24,127.36,127.2,127.26,53670.0,124.9023,125.0201,124.863,124.9219,53670.0
2024-02-09 12:00:00,127.19,127.2,126.85,126.89,127720.0,124.8532,124.863,124.5194,124.5587,127720.0
2024-02-09 12:10:00,126.9,127.04,126.8,126.8,65830.0,124.5685,124.7059,124.4703,124.4703,65830.0
2024-02-09 12:20:00,126.85,126.98,126.82,126.9,45150.0,124.5194,124.647,124.49,124.5685,45150.0
2024-02-09 12:30:00,126.94,127.08,126.85,126.97,96270.0,124.6078,124.7452,124.5194,124.6372,96270.0
2024-02-09 12:40:00,127.05,127.33,126.98,127.33,85300.0,124.7157,124.9906,124.647,124.9906,85300.0
2024-02-09 12:50:00,127.3,127.6,127.23,127.45,71960.0,124.9612,125.2556,124.8924,125.1084,71960.0
2024-02-09 13:00:00,127.45,127.69,127.38,127.69,139660.0,125.1084,125.344,125.0397,125.344,139660.0
2024-02-09 13:10:00,127.63,127.74,127.54,127.67,85370.0,125.2851,125.3931,125.1967,125.3244,85370.0
2024-02-09 13:20:00,127.69,127.9,127.69,127.9,91710.0,125.344,125.5501,125.344,125.5501,91710.0
2024-02-09 13:30:00,127.83,127.97,127.82,127.93,61590.0,125.4814,125.6188,125.4716,125.5796,61590.0
2024-02-09 13:40:00,127.94,127.95,127.72,127.81,102110.0,125.5894,125.5992,125.3734,125.4618,102110.0
2024-02-09 13:50:00,127.81,128.17,127.81,127.98,234810.0,125.4618,125.8152,125.4618,125.6287,234810.0
2024-02-09 14:00:00,127.92,128.03,127.72,127.72,85050.0,125.5698,125.6777,125.3734,125.3734,85050.0
2024-02-09 14:10:00,127.71,127.89,127.69,127.89,78410.0,125.3636,125.5403,125.344,125.5403,78410.0
2024-02-09 14:20:00,127.92,128.02,127.92,128.0,65320.0,125.5698,125.6679,125.5698,125.6483,65320.0
2024-02-09 14:30:00,128.03,128.2,128.03,128.1,66650.0,125.6777,125.8446,125.6777,125.7465,66650.0
2024-02-09 14:40:00,128.13,128.4,128.13,128.23,83790.0,125.7759,126.0409,125.7759,125.8741,83790.0
2024-02-09 14:50:00,128.21,128.22,127.93,128.07,114670.0,125.8544,125.8642,125.5796,125.717,114670.0
2024-02-09 15:00:00,127.99,128.0,127.73,127.79,98520.0,125.6385,125.6483,125.3833,125.4421,98520.0
2024-02-09 15:10:00,127.85,128.2,127.85,128.17,173170.0,125.501,125.8446,125.501,125.8152,173170.0
2024-02-09 15:20:00,128.23,128.3,128.14,128.25,208840.0,125.8741,125.9428,125.7857,125.8937,208840.0
2024-02-09 15:30:00,128.24,128.46,128.13,128.45,239530.0,125.8839,126.0998,125.7759,126.09,239530.0
2024-02-09 15:40:00,128.48,128.58,128.28,128.3,307930.0,126.1195,126.2176,125.9231,125.9428,307930.0
2024-02-09 15:50:00,128.37,128.55,128.25,128.26,885750.0,126.0115,126.1882,125.8937,125.9035,885750.0
2024-02-12 09:30:00,129.0,129.01,127.64,127.7,624400.0,126.6299,126.6397,125.2949,125.3538,624400.0
2024-02-12 09:40:00,127.66,127.94,126.84,127.04,316700.0,125.3145,125.5894,124.5096,124.7059,316700.0
2024-02-12 09:50:00,127.01,127.67,126.92,127.62,235940.0,124.6765,125.3244,124.5881,125.2753,235940.0
2024-02-12 10:00:00,127.69,127.69,127.14,127.56,232560.0,125.344,125.344,124.8041,125.2164,232560.0
2024-02-12 10:10:00,127.58,127.59,127.12,127.38,157050.0,125.236,125.2458,124.7845,125.0397,157050.0
2024-02-12 10:20:00,127.43,127.91,127.35,127.74,249790.0,125.0888,125.5599,125.0102,125.3931,249790.0
2024-02-12 10:30:00,127.7,128.05,127.59,127.96,250330.0,125.3538,125.6974,125.2458,125.609,250330.0
2024-02-12 10:40:00,128.0,128.14,127.81,127.81,199230.0,125.6483,125.7857,125.4618,125.4618,199230.0
2024-02-12 10:50:00,127.9,128.4,127.9,128.4,202220.0,125.5501,126.0409,125.5501,126.0409,202220.0
2024-02-12 11:00:00,128.44,128.48,128.2,128.33,109850.0,126.0802,126.1195,125.8446,125.9722,109850.0
2024-02-12 11:10:00,128.34,128.45,128.16,128.35,155350.0,125.982,126.09,125.8054,125.9919,155350.0
2024-02-12 11:20:00,128.26,128.49,128.16,128.29,276780.0,125.9035,126.1293,125.8054,125.933,276780.0
2024-02-12 11:30:00,128.3,128.6,128.22,128.55,236430.0,125.9428,126.2373,125.8642,126.1882,236430.0
2024-02-12 11:40:00,128.58,128.59,128.03,128.03,140880.0,126.2176,126.2275,125.6777,125.6777,140880.0
2024-02-12 11:50:00,128.1,128.3,128.0,128.0,175670.0,125.7465,125.9428,125.6483,125.6483,175670.0
2024-02-12 12:00:00,128.01,128.16,127.8,128.16,162830.0,125.6581,125.8054,125.452,125.8054,162830.0
2024-02-12 12:10:00,128.17,128.2,127.93,127.94,133250.0,125.8152,125.8446,125.5796,125.5894,133250.0
2024-02-12 12:20:00,127.99,128.06,127.69,127.83,137360.0,125.6385,125.7072,125.344,125.4814,137360.0
2024-02-12 12:30:00,127.88,128.13,127.79,127.9,124660.0,125.5305,125.7759,125.4421,125.5501,124660.0
2024-02-12 12:40:00,127.97,128.16,127.81,128.14,137820.0,125.6188,125.8054,125.4618,125.7857,137820.0
2024-02-12 12:50:00,128.1,128.21,127.98,128.16,72790.0,125.7465,125.8544,125.6287,125.8054,72790.0
2024-02-12 13:00:00,128.22,128.22,127.88,127.9,55950.0,125.8642,125.8642,125.5305,125.5501,55950.0
2024-02-12 13:10:00,127.91,128.04,127.9,127.9,95780.0,125.5599,125.6876,125.5501,125.5501,95780.0
2024-02-12 13:20:00,127.89,127.93,127.3,127.3,120480.0,125.5403,125.5796,124.9612,124.9612,120480.0
2024-02-12 13:30:00,127.2,127.25,126.25,126.52,350900.0,124.863,124.9121,123.9304,124.1955,350900.0
2024-02-12 13:40:00,126.54,126.92,126.3,126.72,252500.0,124.2151,124.5881,123.9795,124.3918,252500.0
2024-02-12 13:50:00,126.8,127.03,126.66,126.9,179200.0,124.4703,124.6961,124.3329,124.5685,179200.0
2024-02-12 14:00:00,126.88,127.03,126.66,126.94,115060.0,124.5489,124.6961,124.3329,124.6078,115060.0
2024-02-12 14:10:00,126.97,126.98,126.13,126.22,141000.0,124.6372,124.647,123.8126,123.901,141000.0
2024-02-12 14:20:00,126.1,126.47,125.9,126.35,224250.0,123.7832,124.1464,123.5869,124.0286,224250.0
2024-02-12 14:30:00,126.4,126.4,126.2,126.28,90750.0,124.0777,124.0777,123.8814,123.9599,90750.0
2024-02-12 14:40:00,126.33,126.62,126.31,126.58,135590.0,124.009,124.2936,123.9893,124.2544,135590.0
2024-02-12 14:50:00,126.53,126.53,126.22,126.3,88890.0,124.2053,124.2053,123.901,123.9795,88890.0
2024-02-12 15:00:00,126.4,126.56,126.36,126.54,89460.0,124.0777,124.2347,124.0384,124.2151,89460.0
2024-02-12 15:10:00,126.53,126.7,126.5,126.62,114020.0,124.2053,124.3722,124.1759,124.2936,114020.0
2024-02-12 15:20:00,126.67,126.8,126.31,126.44,121540.0,124.3427,124.4703,123.9893,124.117,121540.0
2024-02-12 15:30:00,126.44,126.5,126.3,126.3,59520.0,124.117,124.1759,123.9795,123.9795,59520.0
2024-02-12 15:40:00,126.28,126.63,126.21,126.42,132070.0,123.9599,124.3035,123.8912,124.0973,132070.0
2024-02-12 15:50:00,126.48,126.71,126.42,126.56,549830.0,124.1562,124.382,124.0973,124.2347,549830.0
2024-02-13 09:30:00,123.51,124.18,122.71,124.17,1127830.0,121.2408,121.8985,120.4555,121.8887,1127830.0
2024-02-13 09:40:00,124.08,124.41,123.45,123.76,292520.0,121.8003,122.1242,121.1819,121.4862,292520.0
2024-02-13 09:50:00,123.71,124.26,123.61,123.97,329820.0,121.4371,121.977,121.3389,121.6923,329820.0
2024-02-13 10:00:00,123.81,124.16,123.57,123.79,504550.0,121.5353,121.8788,121.2997,121.5156,504550.0
2024-02-13 10:10:00,123.8,124.03,123.37,124.02,373700.0,121.5255,121.7512,121.1034,121.7414,373700.0
2024-02-13 10:20:00,124.09,124.61,124.0,124.61,283170.0,121.8101,122.3206,121.7218,122.3206,283170.0
2024-02-13 10:30:00,124.66,125.33,124.53,125.32,252520.0,122.3697,123.0273,122.242,123.0175,252520.0
2024-02-13 10:40:00,125.23,125.59,125.0,125.21,268120.0,122.9292,123.2826,122.7034,122.9096,268120.0
2024-02-13 10:50:00,125.22,125.28,124.53,124.61,290210.0,122.9194,122.9783,122.242,122.3206,290210.0
2024-02-13 11:00:00,124.6,125.25,124.6,125.25,184040.0,122.3108,122.9488,122.3108,122.9488,184040.0
2024-02-13 11:10:00,125.19,125.19,124.66,124.72,123970.0,122.8899,122.8899,122.3697,122.4286,123970.0
2024-02-13 11:20:00,124.78,124.92,124.69,124.9,65430.0,122.4875,122.6249,122.3991,122.6052,65430.0
2024-02-13 11:30:00,124.82,125.04,124.65,125.04,148850.0,122.5267,122.7427,122.3598,122.7427,148850.0
2024-02-13 11:40:00,125.07,125.41,124.85,125.2,237490.0,122.7721,123.1059,122.5562,122.8997,237490.0
2024-02-13 11:50:00,125.11,125.12,124.67,124.8,66000.0,122.8114,122.8212,122.3795,122.5071,66000.0
2024-02-13 12:00:00,124.75,124.84,124.42,124.45,142200.0,122.458,122.5463,122.1341,122.1635,142200.0
2024-02-13 12:10:00,124.49,124.5,124.28,124.39,214730.0,122.2028,122.2126,121.9966,122.1046,214730.0
2024-02-13 12:20:00,124.42,124.56,124.26,124.31,116980.0,122.1341,122.2715,121.977,122.0261,116980.0
2024-02-13 12:30:00,124.37,124.83,124.37,124.66,70370.0,122.085,122.5365,122.085,122.3697,70370.0
2024-02-13 12:40:00,124.72,124.95,124.58,124.6,176990.0,122.4286,122.6543,122.2911,122.3108,176990.0
2024-02-13 12:50:00,124.54,124.7,124.28,124.3,123840.0,122.2519,122.4089,121.9966,122.0163,123840.0
2024-02-13 13:00:00,124.21,124.44,124.2,124.41,277750.0,121.9279,122.1537,121.9181,122.1242,277750.0
2024-02-13 13:10:00,124.46,124.57,124.27,124.56,155800.0,122.1733,122.2813,121.9868,122.2715,155800.0
2024-02-13 13:20:00,124.44,124.59,124.39,124.45,92280.0,122.1537,122.3009,122.1046,122.1635,92280.0
2024-02-13 13:30:00,124.43,124.61,124.36,124.49,151410.0,122.1439,122.3206,122.0752,122.2028,151410.0
2024-02-13 13:40:00,124.6,124.68,124.31,124.42,96440.0,122.3108,122.3893,122.0261,122.1341,96440.0
2024-02-13 13:50:00,124.44,124.5,124.35,124.5,172250.0,122.1537,122.2126,122.0654,122.2126,172250.0
2024-02-13 14:00:00,124.48,124.48,124.3,124.35,399500.0,122.193,122.193,122.0163,122.0654,399500.0
2024-02-13 14:10:00,124.3,124.48,124.14,124.36,324080.0,122.0163,122.193,121.8592,122.0752,324080.0
2024-02-13 14:20:00,124.44,124.66,124.28,124.62,143440.0,122.1537,122.3697,121.9966,122.3304,143440.0
2024-02-13 14:30:00,124.58,124.85,124.52,124.77,126200.0,122.2911,122.5562,122.2322,122.4776,126200.0
2024-02-13 14:40:00,124.75,124.81,124.42,124.48,125510.0,122.458,122.5169,122.1341,122.193,125510.0
2024-02-13 14:50:00,124.41,124.5,124.27,124.34,514950.0,122.1242,122.2126,121.9868,122.0555,514950.0
2024-02-13 15:00:00,124.47,124.51,124.03,124.17,398810.0,122.1831,122.2224,121.7512,121.8887,398810.0
2024-02-13 15:10:00,124.2,124.39,124.12,124.21,335140.0,121.9181,122.1046,121.8396,121.9279,335140.0
2024-02-13 15:20:00,124.21,124.38,123.94,124.3,403090.0,121.9279,122.0948,121.6629,122.0163,403090.0
2024-02-13 15:30:00,124.32,124.34,124.14,124.31,295320.0,122.0359,122.0555,121.8592,122.0261,295320.0
2024-02-13 15:40:00,124.29,124.94,124.26,124.72,498250.0,122.0065,122.6445,121.977,122.4286,498250.0
2024-02-13 15:50:00,124.68,125.22,124.17,125.21,1427880.0,122.3893,122.9194,121.8887,122.9096,1427880.0
2024-02-14 09:30:00,126.92,127.3,125.5,125.54,604940.0,124.5881,124.9612,123.1942,123.2335,604940.0
2024-02-14 09:40:00,125.45,125.91,125.11,125.3,775460.0,123.1451,123.5967,122.8114,122.9979,775460.0
2024-02-14 09:50:00,125.31,125.31,124.62,125.19,442170.0,123.0077,123.0077,122.3304,122.8899,442170.0
2024-02-14 10:00:00,125.24,125.7,124.93,125.2,324150.0,122.939,123.3905,122.6347,122.8997,324150.0
2024-02-14 10:10:00,125.19,125.7,124.99,125.69,360700.0,122.8899,123.3905,122.6936,123.3807,360700.0
2024-02-14 10:20:00,125.67,125.93,125.26,125.38,276540.0,123.3611,123.6163,122.9586,123.0764,276540.0
2024-02-14 10:30:00,125.39,125.76,125.1,125.33,263180.0,123.0862,123.4494,122.8016,123.0273,263180.0
2024-02-14 10:40:00,125.27,125.39,125.11,125.23,325750.0,122.9684,123.0862,122.8114,122.9292,325750.0
2024-02-14 10:50:00,125.27,125.28,124.77,124.8,293820.0,122.9684,122.9783,122.4776,122.5071,293820.0
2024-02-14 11:00:00,124.77,124.89,124.42,124.73,171510.0,122.4776,122.5954,122.1341,122.4384,171510.0
2024-02-14 11:10:00,124.69,124.78,124.13,124.47,262790.0,122.3991,122.4875,121.8494,122.1831,262790.0
2024-02-14 11:20:00,124.36,124.98,124.3,124.58,226370.0,122.0752,122.6838,122.0163,122.2911,226370.0
2024-02-14 11:30:00,124.68,125.02,124.65,124.98,143490.0,122.3893,122.723,122.3598,122.6838,143490.0
2024-02-14 11:40:00,125.03,125.05,124.6,124.72,249480.0,122.7329,122.7525,122.3108,122.4286,249480.0
2024-02-14 11:50:00,124.78,125.02,124.75,124.88,199330.0,122.4875,122.723,122.458,122.5856,199330.0
2024-02-14 12:00:00,124.9,124.9,124.33,124.81,125590.0,122.6052,122.6052,122.0457,122.5169,125590.0
2024-02-14 12:10:00,124.94,124.94,124.61,124.82,154830.0,122.6445,122.6445,122.3206,122.5267,154830.0
2024-02-14 12:20:00,124.79,125.01,124.7,124.97,106300.0,122.4973,122.7132,122.4089,122.674,106300.0
2024-02-14 12:30:00,124.94,125.13,124.85,124.85,104990.0,122.6445,122.831,122.5562,122.5562,104990.0
2024-02-14 12:40:00,124.92,125.06,124.92,124.97,120960.0,122.6249,122.7623,122.6249,122.674,120960.0
2024-02-14 12:50:00,124.97,125.12,124.95,124.97,127880.0,122.674,122.8212,122.6543,122.674,127880.0
2024-02-14 13:00:00,124.96,125.06,124.89,124.96,61910.0,122.6641,122.7623,122.5954,122.6641,61910.0
2024-02-14 13:10:00,124.96,124.96,124.51,124.75,134440.0,122.6641,122.6641,122.2224,122.458,134440.0
2024-02-14 13:20:00,124.73,124.88,124.69,124.74,112880.0,122.4384,122.5856,122.3991,122.4482,112880.0
2024-02-14 13:30:00,124.82,125.38,124.78,125.3,151650.0,122.5267,123.0764,122.4875,122.9979,151650.0
2024-02-14 13:40:00,125.39,125.4,124.99,125.3,116280.0,123.0862,123.0961,122.6936,122.9979,116280.0
2024-02-14 13:50:00,125.33,125.48,125.11,125.3,104400.0,123.0273,123.1746,122.8114,122.9979,104400.0
2024-02-14 14:00:00,125.3,125.3,124.63,124.83,166900.0,122.9979,122.9979,122.3402,122.5365,166900.0
2024-02-14 14:10:00,124.85,124.95,124.63,124.63,205290.0,122.5562,122.6543,122.3402,122.3402,205290.0
2024-02-14 14:20:00,124.67,124.98,124.62,124.92,116450.0,122.3795,122.6838,122.3304,122.6249,116450.0
2024-02-14 14:30:00,124.92,125.18,124.89,125.16,128340.0,122.6249,122.8801,122.5954,122.8605,128340.0
2024-02-14 14:40:00,125.12,125.26,125.0,125.01,89550.0,122.8212,122.9586,122.7034,122.7132,89550.0
2024-02-14 14:50:00,125.07,125.22,125.02,125.22,59310.0,122.7721,122.9194,122.723,122.9194,59310.0
2024-02-14 15:00:00,125.24,125.51,125.17,125.46,182840.0,122.939,123.204,122.8703,123.155,182840.0
2024-02-14 15:10:00,125.52,125.52,125.24,125.29,159380.0,123.2139,123.2139,122.939,122.9881,159380.0
2024-02-14 15:20:00,125.35,125.71,125.35,125.59,127760.0,123.047,123.4004,123.047,123.2826,127760.0
2024-02-14 15:30:00,125.58,125.83,125.38,125.8,144560.0,123.2728,123.5182,123.0764,123.4887,144560.0
2024-02-14 15:40:00,125.91,126.08,125.8,126.03,176890.0,123.5967,123.7636,123.4887,123.7145,176890.0
2024-02-14 15:50:00,126.0,126.25,125.84,126.23,957990.0,123.685,123.9304,123.528,123.9108,957990.0
2024-02-15 09:30:00,127.81,128.0,125.8,126.04,612120.0,125.4618,125.6483,123.4887,123.7243,612120.0
2024-02-15 09:40:00,126.1,126.22,124.64,124.78,796750.0,123.7832,123.901,122.35,122.4875,796750.0
2024-02-15 09:50:00,124.84,125.33,124.48,125.0,366960.0,122.5463,123.0273,122.193,122.7034,366960.0
2024-02-15 10:00:00,124.88,125.48,124.52,125.36,291230.0,122.5856,123.1746,122.2322,123.0568,291230.0
2024-02-15 10:10:00,125.45,125.65,125.17,125.28,268150.0,123.1451,123.3415,122.8703,122.9783,268150.0
2024-02-15 10:20:00,125.28,125.89,125.25,125.4,174950.0,122.9783,123.5771,122.9488,123.0961,174950.0
2024-02-15 10:30:00,125.42,125.9,125.36,125.83,166860.0,123.1157,123.5869,123.0568,123.5182,166860.0
2024-02-15 10:40:00,125.84,126.15,125.73,126.15,73520.0,123.528,123.8323,123.42,123.8323,73520.0
2024-02-15 10:50:00,126.12,126.69,126.05,126.25,191110.0,123.8028,124.3624,123.7341,123.9304,191110.0
2024-02-15 11:00:00,126.34,126.38,125.47,125.62,97290.0,124.0188,124.0581,123.1648,123.312,97290.0
2024-02-15 11:10:00,125.54,126.0,125.49,125.78,52200.0,123.2335,123.685,123.1844,123.4691,52200.0
2024-02-15 11:20:00,125.76,126.07,125.76,126.04,53190.0,123.4494,123.7538,123.4494,123.7243,53190.0
2024-02-15 11:30:00,126.07,126.1,125.78,125.9,68590.0,123.7538,123.7832,123.4691,123.5869,68590.0
2024-02-15 11:40:00,126.05,126.16,125.87,125.87,27240.0,123.7341,123.8421,123.5574,123.5574,27240.0
2024-02-15 11:50:00,125.88,125.88,125.65,125.85,53160.0,123.5672,123.5672,123.3415,123.5378,53160.0
2024-02-15 12:00:00,125.99,126.05,125.58,125.65,59760.0,123.6752,123.7341,123.2728,123.3415,59760.0
2024-02-15 12:10:00,125.67,126.0,125.67,125.98,51020.0,123.3611,123.685,123.3611,123.6654,51020.0
2024-02-15 12:20:00,125.94,126.23,125.8,126.23,105260.0,123.6261,123.9108,123.4887,123.9108,105260.0
2024-02-15 12:30:00,126.33,126.38,126.13,126.14,110460.0,124.009,124.0581,123.8126,123.8225,110460.0
2024-02-15 12:40:00,126.15,126.3,125.93,125.99,71670.0,123.8323,123.9795,123.6163,123.6752,71670.0
2024-02-15 12:50:00,126.04,126.11,125.95,126.01,91000.0,123.7243,123.793,123.636,123.6949,91000.0
2024-02-15 13:00:00,125.98,126.24,125.98,126.22,77160.0,123.6654,123.9206,123.6654,123.901,77160.0
2024-02-15 13:10:00,126.21,126.57,126.12,126.57,163930.0,123.8912,124.2446,123.8028,124.2446,163930.0
2024-02-15 13:20:00,126.61,126.61,126.36,126.5,116940.0,124.2838,124.2838,124.0384,124.1759,116940.0
2024-02-15 13:30:00,126.5,126.76,126.33,126.54,112940.0,124.1759,124.4311,124.009,124.2151,112940.0
2024-02-15 13:40:00,126.47,126.55,126.32,126.43,74530.0,124.1464,124.2249,123.9992,124.1071,74530.0
2024-02-15 13:50:00,126.52,126.54,126.35,126.51,79950.0,124.1955,124.2151,124.0286,124.1857,79950.0
2024-02-15 14:00:00,126.55,126.78,126.43,126.63,284790.0,124.2249,124.4507,124.1071,124.3035,284790.0
2024-02-15 14:10:00,126.62,126.78,126.38,126.77,214720.0,124.2936,124.4507,124.0581,124.4409,214720.0
2024-02-15 14:20:00,126.79,126.82,126.53,126.6,103010.0,124.4605,124.49,124.2053,124.274,103010.0
2024-02-15 14:30:00,126.64,126.8,126.58,126.79,146670.0,124.3133,124.4703,124.2544,124.4605,146670.0
2024-02-15 14:40:00,126.75,126.81,126.63,126.63,89970.0,124.4213,124.4802,124.3035,124.3035,89970.0
2024-02-15 14:50:00,126.63,126.66,126.32,126.37,72190.0,124.3035,124.3329,123.9992,124.0482,72190.0
2024-02-15 15:00:00,126.33,126.57,126.3,126.37,153330.0,124.009,124.2446,123.9795,124.0482,153330.0
2024-02-15 15:10:00,126.36,126.58,126.22,126.25,145650.0,124.0384,124.2544,123.901,123.9304,145650.0
2024-02-15 15:20:00,126.29,126.34,126.1,126.29,197800.0,123.9697,124.0188,123.7832,123.9697,197800.0
2024-02-15 15:30:00,126.29,126.37,126.12,126.14,122500.0,123.9697,124.0482,123.8028,123.8225,122500.0
2024-02-15 15:40:00,126.17,126.17,125.97,126.09,229730.0,123.8519,123.8519,123.6556,123.7734,229730.0
2024-02-15 15:50:00,126.09,126.76,126.09,126.51,791020.0,123.7734,124.4311,123.7734,124.1857,791020.0
2024-02-16 09:30:00,126.19,127.57,125.82,127.04,1030220.0,123.8715,125.2262,123.5083,124.7059,1030220.0
2024-02-16 09:40:00,127.05,127.26,126.2,126.2,205280.0,124.7157,124.9219,123.8814,123.8814,205280.0
2024-02-16 09:50:00,126.0,126.12,124.7,125.1,324500.0,123.685,123.8028,122.4089,122.8016,324500.0
2024-02-16 10:00:00,124.97,125.04,124.33,124.99,286090.0,122.674,122.7427,122.0457,122.6936,286090.0
2024-02-16 10:10:00,124.99,125.49,124.81,125.35,189020.0,122.6936,123.1844,122.5169,123.047,189020.0
2024-02-16 10:20:00,125.33,125.39,124.7,125.03,224450.0,123.0273,123.0862,122.4089,122.7329,224450.0
2024-02-16 10:30:00,124.99,125.16,124.54,125.15,200150.0,122.6936,122.8605,122.2519,122.8507,200150.0
2024-02-16 10:40:00,125.14,125.3,124.86,124.86,176430.0,122.8408,122.9979,122.566,122.566,176430.0
2024-02-16 10:50:00,124.86,125.36,124.86,124.99,147020.0,122.566,123.0568,122.566,122.6936,147020.0
2024-02-16 11:00:00,124.98,125.67,124.98,125.63,193390.0,122.6838,123.3611,122.6838,123.3218,193390.0
2024-02-16 11:10:00,125.73,125.85,125.45,125.81,207770.0,123.42,123.5378,123.1451,123.4985,207770.0
2024-02-16 11:20:00,125.75,126.0,125.63,125.67,151410.0,123.4396,123.685,123.3218,123.3611,151410.0
2024-02-16 11:30:00,125.8,125.95,125.67,125.68,63390.0,123.4887,123.636,123.3611,123.3709,63390.0
2024-02-16 11:40:00,125.69,125.74,125.19,125.19,183610.0,123.3807,123.4298,122.8899,122.8899,183610.0
2024-02-16 11:50:00,125.28,125.94,125.18,125.69,56070.0,122.9783,123.6261,122.8801,123.3807,56070.0
2024-02-16 12:00:00,125.66,125.96,125.66,125.76,140370.0,123.3513,123.6458,123.3513,123.4494,140370.0
2024-02-16 12:10:00,125.72,125.83,125.58,125.6,40350.0,123.4102,123.5182,123.2728,123.2924,40350.0
2024-02-16 12:20:00,125.66,126.0,125.57,125.94,70310.0,123.3513,123.685,123.2629,123.6261,70310.0
2024-02-16 12:30:00,126.0,126.02,125.76,125.88,50600.0,123.685,123.7047,123.4494,123.5672,50600.0
2024-02-16 12:40:00,125.77,125.88,125.74,125.74,36030.0,123.4593,123.5672,123.4298,123.4298,36030.0
2024-02-16 12:50:00,125.73,125.75,125.64,125.71,90000.0,123.42,123.4396,123.3317,123.4004,90000.0
2024-02-16 13:00:00,125.61,125.61,125.22,125.46,193200.0,123.3022,123.3022,122.9194,123.155,193200.0
2024-02-16 13:10:00,125.39,125.39,125.1,125.12,109280.0,123.0862,123.0862,122.8016,122.8212,109280.0
2024-02-16 13:20:00,125.11,125.46,125.08,125.38,80600.0,122.8114,123.155,122.7819,123.0764,80600.0
2024-02-16 13:30:00,125.44,125.73,125.43,125.73,73890.0,123.1353,123.42,123.1255,123.42,73890.0
2024-02-16 13:40:00,125.71,126.05,125.68,125.92,101670.0,123.4004,123.7341,123.3709,123.6065,101670.0
2024-02-16 13:50:00,125.97,126.2,125.96,126.18,103700.0,123.6556,123.8814,123.6458,123.8617,103700.0
2024-02-16 14:00:00,126.21,126.55,126.21,126.55,105200.0,123.8912,124.2249,123.8912,124.2249,105200.0
2024-02-16 14:10:00,126.53,126.65,126.45,126.47,117010.0,124.2053,124.3231,124.1268,124.1464,117010.0
2024-02-16 14:20:00,126.46,126.46,126.09,126.19,152950.0,124.1366,124.1366,123.7734,123.8715,152950.0
2024-02-16 14:30:00,126.23,126.32,125.94,125.99,189310.0,123.9108,123.9992,123.6261,123.6752,189310.0
2024-02-16 14:40:00,125.99,126.11,125.27,125.38,166250.0,123.6752,123.793,122.9684,123.0764,166250.0
2024-02-16 14:50:00,125.4,125.43,125.07,125.4,130880.0,123.0961,123.1255,122.7721,123.0961,130880.0
2024-02-16 15:00:00,125.35,125.42,125.1,125.28,170990.0,123.047,123.1157,122.8016,122.9783,170990.0
2024-02-16 15:10:00,125.33,125.35,125.18,125.28,130060.0,123.0273,123.047,122.8801,122.9783,130060.0
2024-02-16 15:20:00,125.33,125.39,125.1,125.13,199250.0,123.0273,123.0862,122.8016,122.831,199250.0
2024-02-16 15:30:00,125.11,125.15,124.75,124.76,381050.0,122.8114,122.8507,122.458,122.4678,381050.0
2024-02-16 15:40:00,124.73,124.75,124.33,124.34,326040.0,122.4384,122.458,122.0457,122.0555,326040.0
2024-02-16 15:50:00,124.37,124.64,124.24,124.55,897150.0,122.085,122.35,121.9574,122.2617,897150.0
2024-02-20 09:30:00,123.59,123.77,122.45,122.51,931460.0,121.3193,121.496,120.2003,120.2592,931460.0
2024-02-20 09:40:00,122.5,122.61,121.61,122.42,577680.0,120.2493,120.3573,119.3757,120.1708,577680.0
2024-02-20 09:50:00,122.39,122.42,121.72,122.05,386660.0,120.1414,120.1708,119.4837,119.8076,386660.0
2024-02-20 10:00:00,122.05,122.18,121.68,121.7,258960.0,119.8076,119.9352,119.4444,119.464,258960.0
2024-02-20 10:10:00,121.7,121.9,121.47,121.5,314060.0,119.464,119.6604,119.2383,119.2677,314060.0
2024-02-20 10:20:00,121.5,121.78,121.42,121.48,271360.0,119.2677,119.5426,119.1892,119.2481,271360.0
2024-02-20 10:30:00,121.48,121.77,121.32,121.6,243510.0,119.2481,119.5328,119.091,119.3659,243510.0
2024-02-20 10:40:00,121.66,122.04,121.66,122.0,160960.0,119.4248,119.7978,119.4248,119.7585,160960.0
2024-02-20 10:50:00,121.94,122.52,121.9,122.34,137800.0,119.6996,120.269,119.6604,120.0923,137800.0
2024-02-20 11:00:00,122.36,122.64,122.08,122.26,199280.0,120.1119,120.3868,119.8371,120.0138,199280.0
2024-02-20 11:10:00,122.27,122.7,122.22,122.27,113880.0,120.0236,120.4457,119.9745,120.0236,113880.0
2024-02-20 11:20:00,122.22,122.7,122.21,122.67,125950.0,119.9745,120.4457,119.9647,120.4162,125950.0
2024-02-20 11:30:00,122.65,122.65,122.14,122.33,148870.0,120.3966,120.3966,119.896,120.0825,148870.0
2024-02-20 11:40:00,122.31,122.55,122.3,122.35,52190.0,120.0628,120.2984,120.053,120.1021,52190.0
2024-02-20 11:50:00,122.25,122.27,121.88,121.99,127070.0,120.0039,120.0236,119.6407,119.7487,127070.0
2024-02-20 12:00:00,121.83,121.85,121.45,121.45,189200.0,119.5917,119.6113,119.2186,119.2186,189200.0
2024-02-20 12:10:00,121.52,121.6,121.26,121.46,162490.0,119.2873,119.3659,119.0321,119.2284,162490.0
2024-02-20 12:20:00,121.39,121.58,121.35,121.58,105040.0,119.1597,119.3462,119.1205,119.3462,105040.0
2024-02-20 12:30:00,121.55,121.75,121.49,121.5,227150.0,119.3168,119.5131,119.2579,119.2677,227150.0
2024-02-20 12:40:00,121.42,121.94,121.42,121.68,136550.0,119.1892,119.6996,119.1892,119.4444,136550.0
2024-02-20 12:50:00,121.7,122.03,121.66,121.96,95320.0,119.464,119.788,119.4248,119.7193,95320.0
2024-02-20 13:00:00,121.98,122.17,121.98,122.1,128130.0,119.7389,119.9254,119.7389,119.8567,128130.0
2024-02-20 13:10:00,122.11,122.3,121.94,122.3,224830.0,119.8665,120.053,119.6996,120.053,224830.0
2024-02-20 13:20:00,122.3,122.5,122.01,122.06,160830.0,120.053,120.2493,119.7683,119.8174,160830.0
2024-02-20 13:30:00,122.08,122.17,121.95,121.95,148230.0,119.8371,119.9254,119.7094,119.7094,148230.0
2024-02-20 13:40:00,121.99,122.41,121.99,122.12,121030.0,119.7487,120.161,119.7487,119.8763,121030.0
2024-02-20 13:50:00,122.21,122.45,122.15,122.4,85990.0,119.9647,120.2003,119.9058,120.1512,85990.0
2024-02-20 14:00:00,122.48,122.57,122.31,122.42,56380.0,120.2297,120.3181,120.0628,120.1708,56380.0
2024-02-20 14:10:00,122.41,122.63,122.3,122.62,130230.0,120.161,120.377,120.053,120.3671,130230.0
2024-02-20 14:20:00,122.62,122.62,122.23,122.61,210140.0,120.3671,120.3671,119.9843,120.3573,210140.0
2024-02-20 14:30:00,122.49,122.61,122.29,122.5,160870.0,120.2395,120.3573,120.0432,120.2493,160870.0
2024-02-20 14:40:00,122.5,122.93,122.44,122.93,394630.0,120.2493,120.6714,120.1904,120.6714,394630.0
2024-02-20 14:50:00,122.9,122.95,122.67,122.81,74400.0,120.642,120.6911,120.4162,120.5536,74400.0
2024-02-20 15:00:00,122.85,122.98,122.67,122.98,157010.0,120.5929,120.7205,120.4162,120.7205,157010.0
2024-02-20 15:10:00,123.01,123.13,122.83,122.88,188260.0,120.75,120.8678,120.5733,120.6224,188260.0
2024-02-20 15:20:00,122.93,123.07,122.74,122.97,245360.0,120.6714,120.8089,120.4849,120.7107,245360.0
2024-02-20 15:30:00,123.0,123.02,122.38,122.46,263690.0,120.7402,120.7598,120.1315,120.2101,263690.0
2024-02-20 15:40:00,122.54,122.76,122.45,122.58,476770.0,120.2886,120.5046,120.2003,120.3279,476770.0
2024-02-20 15:50:00,122.62,122.84,122.44,122.75,1472150.0,120.3671,120.5831,120.1904,120.4947,1472150.0
2024-02-21 09:30:00,121.8,121.8,120.66,121.01,628010.0,119.5622,119.5622,118.4431,118.7867,628010.0
2024-02-21 09:40:00,120.99,121.06,120.28,120.66,239360.0,118.7671,118.8358,118.0701,118.4431,239360.0
2024-02-21 09:50:00,120.67,120.89,120.34,120.8,471710.0,118.453,118.6689,118.129,118.5806,471710.0
2024-02-21 10:00:00,120.81,121.14,120.52,120.89,384670.0,118.5904,118.9143,118.3057,118.6689,384670.0
2024-02-21 10:10:00,120.89,121.35,120.84,121.18,204390.0,118.6689,119.1205,118.6198,118.9536,204390.0
2024-02-21 10:20:00,121.13,121.45,120.9,120.91,119380.0,118.9045,119.2186,118.6787,118.6886,119380.0
2024-02-21 10:30:00,120.89,121.28,120.64,121.03,172390.0,118.6689,119.0518,118.4235,118.8063,172390.0
2024-02-21 10:40:00,121.01,121.22,120.72,120.99,153930.0,118.7867,118.9929,118.502,118.7671,153930.0
2024-02-21 10:50:00,120.93,121.16,120.82,121.08,62560.0,118.7082,118.934,118.6002,118.8554,62560.0
2024-02-21 11:00:00,121.04,121.26,120.81,121.23,85560.0,118.8162,119.0321,118.5904,119.0027,85560.0
2024-02-21 11:10:00,121.16,121.46,121.16,121.22,93490.0,118.934,119.2284,118.934,118.9929,93490.0
2024-02-21 11:20:00,121.27,121.44,121.08,121.09,162600.0,119.0419,119.2088,118.8554,118.8652,162600.0
2024-02-21 11:30:00,121.18,121.31,120.99,121.25,118060.0,118.9536,119.0812,118.7671,119.0223,118060.0
2024-02-21 11:40:00,121.25,121.3,121.05,121.3,110740.0,119.0223,119.0714,118.826,119.0714,110740.0
2024-02-21 11:50:00,121.27,121.68,121.14,121.6,97310.0,119.0419,119.4444,118.9143,119.3659,97310.0
2024-02-21 12:00:00,121.6,121.61,121.09,121.19,208830.0,119.3659,119.3757,118.8652,118.9634,208830.0
2024-02-21 12:10:00,121.13,121.22,120.93,121.22,100370.0,118.9045,118.9929,118.7082,118.9929,100370.0
2024-02-21 12:20:00,121.23,121.29,121.1,121.27,65130.0,119.0027,119.0616,118.8751,119.0419,65130.0
2024-02-21 12:30:00,121.3,121.5,121.24,121.49,87150.0,119.0714,119.2677,119.0125,119.2579,87150.0
2024-02-21 12:40:00,121.46,121.5,121.17,121.31,240000.0,119.2284,119.2677,118.9438,119.0812,240000.0
2024-02-21 12:50:00,121.28,121.6,121.28,121.58,156000.0,119.0518,119.3659,119.0518,119.3462,156000.0
2024-02-21 13:00:00,121.52,121.52,121.04,121.36,101270.0,119.2873,119.2873,118.8162,119.1303,101270.0
2024-02-21 13:10:00,121.33,121.44,121.28,121.3,164930.0,119.1008,119.2088,119.0518,119.0714,164930.0
2024-02-21 13:20:00,121.27,121.31,121.17,121.19,78730.0,119.0419,119.0812,118.9438,118.9634,78730.0
2024-02-21 13:30:00,121.2,121.28,121.05,121.13,68420.0,118.9732,119.0518,118.826,118.9045,68420.0
2024-02-21 13:40:00,121.13,121.2,120.89,121.12,164920.0,118.9045,118.9732,118.6689,118.8947,164920.0
2024-02-21 13:50:00,121.18,121.29,121.12,121.28,89160.0,118.9536,119.0616,118.8947,119.0518,89160.0
2024-02-21 14:00:00,121.23,121.57,121.01,121.3,277700.0,119.0027,119.3364,118.7867,119.0714,277700.0
2024-02-21 14:10:00,121.41,121.5,121.04,121.04,48810.0,119.1794,119.2677,118.8162,118.8162,48810.0
2024-02-21 14:20:00,121.07,121.13,120.42,120.53,169870.0,118.8456,118.9045,118.2076,118.3155,169870.0
2024-02-21 14:30:00,120.65,120.72,120.37,120.51,163050.0,118.4333,118.502,118.1585,118.2959,163050.0
2024-02-21 14:40:00,120.65,120.65,120.32,120.59,297170.0,118.4333,118.4333,118.1094,118.3744,297170.0
2024-02-21 14:50:00,120.58,120.76,120.36,120.64,144430.0,118.3646,118.5413,118.1487,118.4235,144430.0
2024-02-21 15:00:00,120.6,120.63,120.35,120.36,179600.0,118.3842,118.4137,118.1388,118.1487,179600.0
2024-02-21 15:10:00,120.37,120.83,120.26,120.64,176200.0,118.1585,118.61,118.0505,118.4235,176200.0
2024-02-21 15:20:00,120.71,121.29,120.54,121.29,199170.0,118.4922,119.0616,118.3254,119.0616,199170.0
2024-02-21 15:30:00,121.3,122.13,121.22,122.05,195380.0,119.0714,119.8861,118.9929,119.8076,195380.0
2024-02-21 15:40:00,122.11,122.42,122.01,122.29,273480.0,119.8665,120.1708,119.7683,120.0432,273480.0
2024-02-21 15:50:00,122.26,122.8,122.23,122.8,894670.0,120.0138,120.5438,119.9843,120.5438,894670.0
2024-02-22 09:30:00,128.1,129.27,127.65,128.62,1820480.0,125.7465,126.895,125.3047,126.2569,1820480.0
2024-02-22 09:40:00,128.55,129.4,128.17,129.26,662690.0,126.1882,127.0226,125.8152,126.8851,662690.0
2024-02-22 09:50:00,129.33,129.74,128.55,128.97,652630.0,126.9539,127.3563,126.1882,126.6005,652630.0
2024-02-22 10:00:00,128.96,129.61,128.68,129.45,710020.0,126.5907,127.2287,126.3158,127.0717,710020.0
2024-02-22 10:10:00,129.46,130.42,129.35,130.17,806200.0,127.0815,128.0238,126.9735,127.7784,806200.0
2024-02-22 10:20:00,130.15,130.35,129.35,129.72,770520.0,127.7588,127.9551,126.9735,127.3367,770520.0
2024-02-22 10:30:00,129.83,129.98,129.23,129.37,264000.0,127.4447,127.5919,126.8557,126.9931,264000.0
2024-02-22 10:40:00,129.37,129.48,128.54,128.63,408840.0,126.9931,127.1011,126.1784,126.2667,408840.0
2024-02-22 10:50:00,128.68,129.0,128.57,128.69,242720.0,126.3158,126.6299,126.2078,126.3256,242720.0
2024-02-22 11:00:00,128.67,129.16,128.58,128.97,145110.0,126.306,126.787,126.2176,126.6005,145110.0
2024-02-22 11:10:00,129.02,129.53,129.01,129.46,186380.0,126.6496,127.1502,126.6397,127.0815,186380.0
2024-02-22 11:20:00,129.4,129.48,129.04,129.11,155670.0,127.0226,127.1011,126.6692,126.7379,155670.0
2024-02-22 11:30:00,129.12,129.45,129.07,129.32,282810.0,126.7477,127.0717,126.6986,126.944,282810.0
2024-02-22 11:40:00,129.2,129.36,128.91,129.18,124770.0,126.8262,126.9833,126.5416,126.8066,124770.0
2024-02-22 11:50:00,129.07,129.25,128.94,129.15,162840.0,126.6986,126.8753,126.571,126.7772,162840.0
2024-02-22 12:00:00,129.08,129.71,129.0,129.71,238940.0,126.7084,127.3269,126.6299,127.3269,238940.0
2024-02-22 12:10:00,129.65,129.74,129.22,129.53,248500.0,127.268,127.3563,126.8459,127.1502,248500.0
2024-02-22 12:20:00,129.54,129.55,129.27,129.54,174950.0,127.16,127.1698,126.895,127.16,174950.0
2024-02-22 12:30:00,129.49,129.67,129.38,129.45,250890.0,127.1109,127.2876,127.0029,127.0717,250890.0
2024-02-22 12:40:00,129.4,129.77,129.32,129.77,137200.0,127.0226,127.3858,126.944,127.3858,137200.0
2024-02-22 12:50:00,129.71,130.42,129.7,130.41,422400.0,127.3269,128.0238,127.3171,128.014,422400.0
2024-02-22 13:00:00,130.4,130.85,130.32,130.74,364410.0,128.0042,128.4459,127.9257,128.338,364410.0
2024-02-22 13:10:00,130.68,130.68,129.92,129.94,182660.0,128.2791,128.2791,127.533,127.5526,182660.0
2024-02-22 13:20:00,130.03,130.23,129.98,130.11,145640.0,127.641,127.8373,127.5919,127.7195,145640.0
2024-02-22 13:30:00,130.06,130.37,129.87,130.26,209030.0,127.6704,127.9747,127.4839,127.8668,209030.0
2024-02-22 13:40:00,130.26,130.58,130.25,130.51,132890.0,127.8668,128.1809,127.857,128.1122,132890.0
2024-02-22 13:50:00,130.52,130.68,130.4,130.66,134180.0,128.122,128.2791,128.0042,128.2594,134180.0
2024-02-22 14:00:00,130.56,130.77,130.52,130.62,198750.0,128.1613,128.3674,128.122,128.2202,198750.0
2024-02-22 14:10:00,130.69,131.05,130.55,130.89,325570.0,128.2889,128.6423,128.1514,128.4852,325570.0
2024-02-22 14:20:00,130.89,131.1,130.85,130.92,213400.0,128.4852,128.6913,128.4459,128.5146,213400.0
2024-02-22 14:30:00,130.93,130.93,130.56,130.75,170740.0,128.5245,128.5245,128.1613,128.3478,170740.0
2024-02-22 14:40:00,130.75,130.83,130.57,130.61,136590.0,128.3478,128.4263,128.1711,128.2103,136590.0
2024-02-22 14:50:00,130.55,130.6,130.11,130.35,254550.0,128.1514,128.2005,127.7195,127.9551,254550.0
2024-02-22 15:00:00,130.35,130.74,130.1,130.47,835770.0,127.9551,128.338,127.7097,128.0729,835770.0
2024-02-22 15:10:00,130.44,130.74,130.35,130.4,304940.0,128.0435,128.338,127.9551,128.0042,304940.0
2024-02-22 15:20:00,130.4,130.83,129.97,129.98,476940.0,128.0042,128.4263,127.5821,127.5919,476940.0
2024-02-22 15:30:00,129.98,130.71,129.95,130.62,503450.0,127.5919,128.3085,127.5625,128.2202,503450.0
2024-02-22 15:40:00,130.68,130.9,130.36,130.57,464160.0,128.2791,128.495,127.9649,128.1711,464160.0
2024-02-22 15:50:00,130.58,130.71,130.25,130.32,1612190.0,128.1809,128.3085,127.857,127.9257,1612190.0
2024-02-23 09:30:00,130.84,131.96,130.6,130.9,1012910.0,128.4361,129.5355,128.2005,128.495,1012910.0
2024-02-23 09:40:00,130.87,131.69,130.7,130.99,414690.0,128.4656,129.2705,128.2987,128.5834,414690.0
2024-02-23 09:50:00,131.07,131.29,130.13,130.53,525190.0,128.6619,128.8778,127.7392,128.1318,525190.0
2024-02-23 10:00:00,130.45,131.09,130.41,130.44,202810.0,128.0533,128.6815,128.014,128.0435,202810.0
2024-02-23 10:10:00,130.28,130.66,130.13,130.49,180430.0,127.8864,128.2594,127.7392,128.0925,180430.0
2024-02-23 10:20:00,130.48,130.68,129.93,130.21,174080.0,128.0827,128.2791,127.5428,127.8177,174080.0
2024-02-23 10:30:00,130.13,130.6,129.94,130.6,143430.0,127.7392,128.2005,127.5526,128.2005,143430.0
2024-02-23 10:40:00,130.7,130.7,129.9,130.1,130410.0,128.2987,128.2987,127.5134,127.7097,130410.0
2024-02-23 10:50:00,130.1,130.38,129.58,129.6,130110.0,127.7097,127.9846,127.1993,127.2189,130110.0
2024-02-23 11:00:00,129.67,129.77,128.88,129.12,212940.0,127.2876,127.3858,126.5121,126.7477,212940.0
2024-02-23 11:10:00,129.09,129.64,128.96,129.64,256310.0,126.7183,127.2582,126.5907,127.2582,256310.0
2024-02-23 11:20:00,129.57,129.96,129.48,129.71,186230.0,127.1894,127.5723,127.1011,127.3269,186230.0
2024-02-23 11:30:00,129.82,130.09,129.48,129.94,149240.0,127.4349,127.6999,127.1011,127.5526,149240.0
2024-02-23 11:40:00,129.97,130.02,129.87,129.96,194630.0,127.5821,127.6312,127.4839,127.5723,194630.0
2024-02-23 11:50:00,129.94,130.48,129.87,130.38,111870.0,127.5526,128.0827,127.4839,127.9846,111870.0
2024-02-23 12:00:00,130.35,130.71,130.35,130.56,90250.0,127.9551,128.3085,127.9551,128.1613,90250.0
2024-02-23 12:10:00,130.57,130.65,130.1,130.34,73610.0,128.1711,128.2496,127.7097,127.9453,73610.0
2024-02-23 12:20:00,130.4,130.45,130.11,130.19,111710.0,128.0042,128.0533,127.7195,127.7981,111710.0
2024-02-23 12:30:00,130.17,130.78,130.0,130.78,175390.0,127.7784,128.3772,127.6115,128.3772,175390.0
2024-02-23 12:40:00,130.8,130.8,130.28,130.53,71410.0,128.3968,128.3968,127.8864,128.1318,71410.0
2024-02-23 12:50:00,130.52,130.62,130.3,130.52,94480.0,128.122,128.2202,127.906,128.122,94480.0
2024-02-23 13:00:00,130.49,130.58,130.3,130.45,88650.0,128.0925,128.1809,127.906,128.0533,88650.0
2024-02-23 13:10:00,130.52,130.59,130.4,130.59,71470.0,128.122,128.1907,128.0042,128.1907,71470.0
2024-02-23 13:20:00,130.64,130.66,130.38,130.54,69840.0,128.2398,128.2594,127.9846,128.1416,69840.0
2024-02-23 13:30:00,130.4,130.51,130.25,130.32,103860.0,128.0042,128.1122,127.857,127.9257,103860.0
2024-02-23 13:40:00,130.34,130.34,129.98,130.15,116190.0,127.9453,127.9453,127.5919,127.7588,116190.0
2024-02-23 13:50:00,130.1,130.15,129.87,130.05,69560.0,127.7097,127.7588,127.4839,127.6606,69560.0
2024-02-23 14:00:00,130.08,130.14,129.86,130.02,101750.0,127.6901,127.749,127.4741,127.6312,101750.0
2024-02-23 14:10:00,130.07,130.07,129.8,129.86,80910.0,127.6803,127.6803,127.4152,127.4741,80910.0
2024-02-23 14:20:00,129.89,129.93,129.7,129.78,81300.0,127.5036,127.5428,127.3171,127.3956,81300.0
2024-02-23 14:30:00,129.8,130.08,129.8,130.0,101020.0,127.4152,127.6901,127.4152,127.6115,101020.0
2024-02-23 14:40:00,129.97,129.98,129.79,129.91,75320.0,127.5821,127.5919,127.4054,127.5232,75320.0
2024-02-23 14:50:00,129.91,130.11,129.84,130.05,85270.0,127.5232,127.7195,127.4545,127.6606,85270.0
2024-02-23 15:00:00,130.01,130.11,129.64,129.71,171350.0,127.6214,127.7195,127.2582,127.3269,171350.0
2024-02-23 15:10:00,129.5,129.67,129.31,129.56,111120.0,127.1207,127.2876,126.9342,127.1796,111120.0
2024-02-23 15:20:00,129.6,129.66,129.28,129.34,152000.0,127.2189,127.2778,126.9048,126.9637,152000.0
2024-02-23 15:30:00,129.41,129.79,129.25,129.64,132370.0,127.0324,127.4054,126.8753,127.2582,132370.0
2024-02-23 15:40:00,129.6,130.01,129.6,130.0,144730.0,127.2189,127.6214,127.2189,127.6115,144730.0
2024-02-23 15:50:00,130.03,130.16,129.51,129.58,594240.0,127.641,127.7686,127.1305,127.1993,594240.0
2024-02-26 09:30:00,131.0,131.59,130.6,131.18,554780.0,128.5932,129.1723,128.2005,128.7699,554780.0
2024-02-26 09:40:00,131.04,131.22,130.15,130.71,260590.0,128.6324,128.8091,127.7588,128.3085,260590.0
2024-02-26 09:50:00,130.72,130.8,130.2,130.57,161330.0,128.3183,128.3968,127.8079,128.1711,161330.0
2024-02-26 10:00:00,130.42,130.67,130.22,130.5,212340.0,128.0238,128.2692,127.8275,128.1024,212340.0
2024-02-26 10:10:00,130.47,130.8,130.2,130.8,79690.0,128.0729,128.3968,127.8079,128.3968,79690.0
2024-02-26 10:20:00,130.73,130.9,130.5,130.6,144420.0,128.3281,128.495,128.1024,128.2005,144420.0
2024-02-26 10:30:00,130.5,130.85,130.37,130.67,44380.0,128.1024,128.4459,127.9747,128.2692,44380.0
2024-02-26 10:40:00,130.4,131.16,130.4,130.94,102220.0,128.0042,128.7502,128.0042,128.5343,102220.0
2024-02-26 10:50:00,130.9,131.18,130.81,130.84,113850.0,128.495,128.7699,128.4067,128.4361,113850.0
2024-02-26 11:00:00,130.94,131.0,130.63,130.75,82860.0,128.5343,128.5932,128.23,128.3478,82860.0
2024-02-26 11:10:00,130.79,130.9,130.69,130.86,49640.0,128.387,128.495,128.2889,128.4557,49640.0
2024-02-26 11:20:00,130.82,130.9,130.6,130.8,117580.0,128.4165,128.495,128.2005,128.3968,117580.0
2024-02-26 11:30:00,130.8,130.86,130.63,130.75,175880.0,128.3968,128.4557,128.23,128.3478,175880.0
2024-02-26 11:40:00,130.72,130.83,130.62,130.72,118590.0,128.3183,128.4263,128.2202,128.3183,118590.0
2024-02-26 11:50:00,130.73,131.0,130.69,130.94,86890.0,128.3281,128.5932,128.2889,128.5343,86890.0
2024-02-26 12:00:00,130.96,130.97,130.7,130.81,78530.0,128.5539,128.5637,128.2987,128.4067,78530.0
2024-02-26 12:10:00,130.79,131.08,130.77,130.87,31960.0,128.387,128.6717,128.3674,128.4656,31960.0
2024-02-26 12:20:00,130.88,131.52,130.87,131.46,250130.0,128.4754,129.1036,128.4656,129.0447,250130.0
2024-02-26 12:30:00,131.52,131.88,131.14,131.29,362400.0,129.1036,129.457,128.7306,128.8778,362400.0
2024-02-26 12:40:00,131.29,131.38,131.15,131.15,42200.0,128.8778,128.9662,128.7404,128.7404,42200.0
2024-02-26 12:50:00,131.15,131.41,131.15,131.38,58110.0,128.7404,128.9956,128.7404,128.9662,58110.0
2024-02-26 13:00:00,131.38,131.39,131.17,131.31,56510.0,128.9662,128.976,128.7601,128.8975,56510.0
2024-02-26 13:10:00,131.35,131.38,131.14,131.17,162170.0,128.9367,128.9662,128.7306,128.7601,162170.0
2024-02-26 13:20:00,131.06,131.17,130.77,130.78,66600.0,128.6521,128.7601,128.3674,128.3772,66600.0
2024-02-26 13:30:00,130.77,130.8,130.38,130.5,192200.0,128.3674,128.3968,127.9846,128.1024,192200.0
2024-02-26 13:40:00,130.54,130.79,130.54,130.66,50770.0,128.1416,128.387,128.1416,128.2594,50770.0
2024-02-26 13:50:00,130.71,130.76,130.59,130.76,22960.0,128.3085,128.3576,128.1907,128.3576,22960.0
2024-02-26 14:00:00,130.92,131.03,130.9,131.0,39500.0,128.5146,128.6226,128.495,128.5932,39500.0
2024-02-26 14:10:00,130.97,130.97,130.7,130.82,86450.0,128.5637,128.5637,128.2987,128.4165,86450.0
2024-02-26 14:20:00,130.86,131.2,130.84,131.03,46740.0,128.4557,128.7895,128.4361,128.6226,46740.0
2024-02-26 14:30:00,131.05,131.18,130.96,131.09,85110.0,128.6423,128.7699,128.5539,128.6815,85110.0
2024-02-26 14:40:00,131.1,131.13,130.96,131.13,42370.0,128.6913,128.7208,128.5539,128.7208,42370.0
2024-02-26 14:50:00,131.06,131.25,131.06,131.13,111920.0,128.6521,128.8386,128.6521,128.7208,111920.0
2024-02-26 15:00:00,131.16,131.17,131.01,131.17,82070.0,128.7502,128.7601,128.603,128.7601,82070.0
2024-02-26 15:10:00,131.22,131.55,131.2,131.31,125930.0,128.8091,129.1331,128.7895,128.8975,125930.0
2024-02-26 15:20:00,131.29,131.37,131.1,131.14,69350.0,128.8778,128.9564,128.6913,128.7306,69350.0
2024-02-26 15:30:00,131.16,131.31,131.03,131.1,120050.0,128.7502,128.8975,128.6226,128.6913,120050.0
2024-02-26 15:40:00,131.06,131.09,130.88,130.94,89630.0,128.6521,128.6815,128.4754,128.5343,89630.0
2024-02-26 15:50:00,130.98,131.03,130.82,130.9,363010.0,128.5735,128.6226,128.4165,128.495,363010.0
2024-02-27 09:30:00,130.91,131.19,130.1,130.25,422330.0,128.5048,128.7797,127.7097,127.857,422330.0
2024-02-27 09:40:00,130.14,130.14,129.5,130.1,221480.0,127.749,127.749,127.1207,127.7097,221480.0
2024-02-27 09:50:00,130.19,130.79,130.06,130.66,103390.0,127.7981,128.387,127.6704,128.2594,103390.0
2024-02-27 10:00:00,130.61,130.8,130.26,130.67,71380.0,128.2103,128.3968,127.8668,128.2692,71380.0
2024-02-27 10:10:00,130.68,130.99,130.59,130.91,80100.0,128.2791,128.5834,128.1907,128.5048,80100.0
2024-02-27 10:20:00,131.0,131.03,130.62,130.62,77710.0,128.5932,128.6226,128.2202,128.2202,77710.0
2024-02-27 10:30:00,130.65,130.89,130.5,130.65,56710.0,128.2496,128.4852,128.1024,128.2496,56710.0
2024-02-27 10:40:00,130.63,130.7,130.41,130.62,44440.0,128.23,128.2987,128.014,128.2202,44440.0
2024-02-27 10:50:00,130.65,130.75,130.45,130.62,52000.0,128.2496,128.3478,128.0533,128.2202,52000.0
2024-02-27 11:00:00,130.56,130.61,130.19,130.39,65490.0,128.1613,128.2103,127.7981,127.9944,65490.0
2024-02-27 11:10:00,130.26,130.47,130.23,130.35,73910.0,127.8668,128.0729,127.8373,127.9551,73910.0
2024-02-27 11:20:00,130.29,130.39,130.0,130.01,73300.0,127.8962,127.9944,127.6115,127.6214,73300.0
2024-02-27 11:30:00,130.0,130.13,129.71,129.79,82640.0,127.6115,127.7392,127.3269,127.4054,82640.0
2024-02-27 11:40:00,129.86,129.93,129.44,129.8,154740.0,127.4741,127.5428,127.0618,127.4152,154740.0
2024-02-27 11:50:00,129.8,130.1,129.8,130.1,101660.0,127.4152,127.7097,127.4152,127.7097,101660.0
2024-02-27 12:00:00,130.1,130.16,130.0,130.0,41830.0,127.7097,127.7686,127.6115,127.6115,41830.0
2024-02-27 12:10:00,130.01,130.05,129.75,129.77,33600.0,127.6214,127.6606,127.3661,127.3858,33600.0
2024-02-27 12:20:00,129.79,129.84,129.58,129.79,59170.0,127.4054,127.4545,127.1993,127.4054,59170.0
2024-02-27 12:30:00,129.79,129.85,129.6,129.6,73400.0,127.4054,127.4643,127.2189,127.2189,73400.0
2024-02-27 12:40:00,129.6,129.75,129.6,129.61,69320.0,127.2189,127.3661,127.2189,127.2287,69320.0
2024-02-27 12:50:00,129.6,129.62,129.33,129.47,138190.0,127.2189,127.2385,126.9539,127.0913,138190.0
2024-02-27 13:00:00,129.41,129.66,129.22,129.48,200430.0,127.0324,127.2778,126.8459,127.1011,200430.0
2024-02-27 13:10:00,129.6,129.75,129.54,129.69,26290.0,127.2189,127.3661,127.16,127.3072,26290.0
2024-02-27 13:20:00,129.72,129.9,129.56,129.56,63170.0,127.3367,127.5134,127.1796,127.1796,63170.0
2024-02-27 13:30:00,129.6,129.62,129.47,129.58,36290.0,127.2189,127.2385,127.0913,127.1993,36290.0
2024-02-27 13:40:00,129.58,129.62,129.5,129.58,29460.0,127.1993,127.2385,127.1207,127.1993,29460.0
2024-02-27 13:50:00,129.58,129.78,129.48,129.68,43050.0,127.1993,127.3956,127.1011,127.2974,43050.0
2024-02-27 14:00:00,129.8,129.8,129.66,129.71,36470.0,127.4152,127.4152,127.2778,127.3269,36470.0
2024-02-27 14:10:00,129.71,129.86,129.62,129.83,72450.0,127.3269,127.4741,127.2385,127.4447,72450.0
2024-02-27 14:20:00,129.76,129.87,129.66,129.76,67700.0,127.376,127.4839,127.2778,127.376,67700.0
2024-02-27 14:30:00,129.79,129.85,129.7,129.8,73800.0,127.4054,127.4643,127.3171,127.4152,73800.0
2024-02-27 14:40:00,129.8,129.88,129.62,129.69,108780.0,127.4152,127.4938,127.2385,127.3072,108780.0
2024-02-27 14:50:00,129.7,129.8,129.63,129.76,42870.0,127.3171,127.4152,127.2483,127.376,42870.0
2024-02-27 15:00:00,129.72,129.76,129.6,129.66,115340.0,127.3367,127.376,127.2189,127.2778,115340.0
2024-02-27 15:10:00,129.72,129.88,129.62,129.66,122750.0,127.3367,127.4938,127.2385,127.2778,122750.0
2024-02-27 15:20:00,129.66,129.83,129.6,129.83,35020.0,127.2778,127.4447,127.2189,127.4447,35020.0
2024-02-27 15:30:00,129.76,129.82,129.56,129.71,63220.0,127.376,127.4349,127.1796,127.3269,63220.0
2024-02-27 15:40:00,129.68,129.74,129.57,129.7,86620.0,127.2974,127.3563,127.1894,127.3171,86620.0
2024-02-27 15:50:00,129.72,129.73,129.48,129.62,475100.0,127.3367,127.3465,127.1011,127.2385,475100.0
2024-02-28 09:30:00,129.12,129.35,128.51,128.77,414930.0,126.7477,126.9735,126.1489,126.4041,414930.0
2024-02-28 09:40:00,128.75,129.16,128.6,128.89,103910.0,126.3845,126.787,126.2373,126.5219,103910.0
2024-02-28 09:50:00,128.84,128.84,128.6,128.69,106160.0,126.4729,126.4729,126.2373,126.3256,106160.0
2024-02-28 10:00:00,128.7,128.89,128.39,128.79,109130.0,126.3354,126.5219,126.0311,126.4238,109130.0
2024-02-28 10:10:00,128.67,129.0,128.43,128.55,188650.0,126.306,126.6299,126.0704,126.1882,188650.0
2024-02-28 10:20:00,128.5,128.64,128.3,128.63,87100.0,126.1391,126.2765,125.9428,126.2667,87100.0
2024-02-28 10:30:00,128.49,129.0,128.48,129.0,32190.0,126.1293,126.6299,126.1195,126.6299,32190.0
2024-02-28 10:40:00,128.97,129.14,128.83,129.12,41200.0,126.6005,126.7673,126.463,126.7477,41200.0
2024-02-28 10:50:00,128.99,129.09,128.93,129.05,42160.0,126.6201,126.7183,126.5612,126.679,42160.0
2024-02-28 11:00:00,129.06,129.68,129.06,129.51,83890.0,126.6888,127.2974,126.6888,127.1305,83890.0
2024-02-28 11:10:00,129.47,129.7,129.28,129.65,53530.0,127.0913,127.3171,126.9048,127.268,53530.0
2024-02-28 11:20:00,129.73,129.85,129.6,129.6,105470.0,127.3465,127.4643,127.2189,127.2189,105470.0
2024-02-28 11:30:00,129.52,129.69,129.31,129.66,77640.0,127.1404,127.3072,126.9342,127.2778,77640.0
2024-02-28 11:40:00,129.6,129.8,129.33,129.8,116160.0,127.2189,127.4152,126.9539,127.4152,116160.0
2024-02-28 11:50:00,129.84,129.84,129.55,129.59,104810.0,127.4545,127.4545,127.1698,127.2091,104810.0
2024-02-28 12:00:00,129.61,129.61,129.29,129.39,67040.0,127.2287,127.2287,126.9146,127.0128,67040.0
2024-02-28 12:10:00,129.29,129.39,129.12,129.12,56660.0,126.9146,127.0128,126.7477,126.7477,56660.0
2024-02-28 12:20:00,129.04,129.23,128.88,128.96,85320.0,126.6692,126.8557,126.5121,126.5907,85320.0
2024-02-28 12:30:00,128.94,128.96,128.63,128.69,45460.0,126.571,126.5907,126.2667,126.3256,45460.0
2024-02-28 12:40:00,128.74,129.03,128.74,128.95,51760.0,126.3747,126.6594,126.3747,126.5808,51760.0
2024-02-28 12:50:00,128.89,129.0,128.68,128.83,54790.0,126.5219,126.6299,126.3158,126.463,54790.0
2024-02-28 13:00:00,128.73,128.8,128.64,128.69,45510.0,126.3649,126.4336,126.2765,126.3256,45510.0
2024-02-28 13:10:00,128.6,129.18,128.54,129.02,90510.0,126.2373,126.8066,126.1784,126.6496,90510.0
2024-02-28 13:20:00,128.97,129.14,128.96,129.14,28010.0,126.6005,126.7673,126.5907,126.7673,28010.0
2024-02-28 13:30:00,129.12,129.23,128.96,129.11,44070.0,126.7477,126.8557,126.5907,126.7379,44070.0
2024-02-28 13:40:00,129.14,129.18,128.9,128.96,66250.0,126.7673,126.8066,126.5318,126.5907,66250.0
2024-02-28 13:50:00,128.85,129.04,128.83,129.04,8710.0,126.4827,126.6692,126.463,126.6692,8710.0
2024-02-28 14:00:00,129.15,129.15,128.96,129.0,32370.0,126.7772,126.7772,126.5907,126.6299,32370.0
2024-02-28 14:10:00,128.93,128.97,128.74,128.86,26850.0,126.5612,126.6005,126.3747,126.4925,26850.0
2024-02-28 14:20:00,128.88,128.88,128.74,128.74,13060.0,126.5121,126.5121,126.3747,126.3747,13060.0
2024-02-28 14:30:00,128.63,128.72,128.54,128.72,40530.0,126.2667,126.3551,126.1784,126.3551,40530.0
2024-02-28 14:40:00,128.63,128.8,128.62,128.65,25120.0,126.2667,126.4336,126.2569,126.2863,25120.0
2024-02-28 14:50:00,128.66,128.78,128.53,128.72,31460.0,126.2962,126.414,126.1686,126.3551,31460.0
2024-02-28 15:00:00,128.76,128.82,128.67,128.72,43390.0,126.3943,126.4532,126.306,126.3551,43390.0
2024-02-28 15:10:00,128.7,128.8,128.63,128.78,32920.0,126.3354,126.4336,126.2667,126.414,32920.0
2024-02-28 15:20:00,128.81,129.02,128.74,128.95,49300.0,126.4434,126.6496,126.3747,126.5808,49300.0
2024-02-28 15:30:00,129.05,129.1,128.84,128.94,79190.0,126.679,126.7281,126.4729,126.571,79190.0
2024-02-28 15:40:00,128.9,129.1,128.8,128.84,107850.0,126.5318,126.7281,126.4336,126.4729,107850.0
2024-02-28 15:50:00,128.82,129.09,128.72,129.01,374450.0,126.4532,126.7183,126.3551,126.6397,374450.0
2024-02-29 09:30:00,130.33,130.84,129.6,129.67,765790.0,127.9355,128.4361,127.2189,127.2876,765790.0
2024-02-29 09:40:00,129.64,130.1,129.5,130.02,195760.0,127.2582,127.7097,127.1207,127.6312,195760.0
2024-02-29 09:50:00,130.05,130.46,129.83,130.38,195350.0,127.6606,128.0631,127.4447,127.9846,195350.0
2024-02-29 10:00:00,130.36,130.43,130.0,130.16,143180.0,127.9649,128.0336,127.6115,127.7686,143180.0
2024-02-29 10:10:00,130.16,130.16,129.8,130.01,164650.0,127.7686,127.7686,127.4152,127.6214,164650.0
2024-02-29 10:20:00,130.06,130.38,129.96,130.23,73000.0,127.6704,127.9846,127.5723,127.8373,73000.0
2024-02-29 10:30:00,130.32,130.5,130.19,130.39,115740.0,127.9257,128.1024,127.7981,127.9944,115740.0
2024-02-29 10:40:00,130.42,130.45,129.87,130.22,192870.0,128.0238,128.0533,127.4839,127.8275,192870.0
2024-02-29 10:50:00,130.09,130.2,129.75,129.81,78180.0,127.6999,127.8079,127.3661,127.425,78180.0
2024-02-29 11:00:00,129.81,129.86,129.35,129.61,85020.0,127.425,127.4741,126.9735,127.2287,85020.0
2024-02-29 11:10:00,129.72,129.84,129.42,129.8,58570.0,127.3367,127.4545,127.0422,127.4152,58570.0
2024-02-29 11:20:00,129.67,129.71,129.45,129.57,73680.0,127.2876,127.3269,127.0717,127.1894,73680.0
2024-02-29 11:30:00,129.5,129.5,128.85,128.87,247040.0,127.1207,127.1207,126.4827,126.5023,247040.0
2024-02-29 11:40:00,128.84,129.7,128.73,129.65,250560.0,126.4729,127.3171,126.3649,127.268,250560.0
2024-02-29 11:50:00,129.7,130.0,129.5,129.91,417400.0,127.3171,127.6115,127.1207,127.5232,417400.0
2024-02-29 12:00:00,129.98,130.3,129.91,130.05,215100.0,127.5919,127.906,127.5232,127.6606,215100.0
2024-02-29 12:10:00,130.03,130.19,130.02,130.19,95670.0,127.641,127.7981,127.6312,127.7981,95670.0
2024-02-29 12:20:00,130.13,130.19,129.9,129.9,80090.0,127.7392,127.7981,127.5134,127.5134,80090.0
2024-02-29 12:30:00,129.93,130.03,129.7,129.91,246160.0,127.5428,127.641,127.3171,127.5232,246160.0
2024-02-29 12:40:00,129.94,130.04,129.81,130.04,80520.0,127.5526,127.6508,127.425,127.6508,80520.0
2024-02-29 12:50:00,129.85,130.34,129.85,130.23,100430.0,127.4643,127.9453,127.4643,127.8373,100430.0
2024-02-29 13:00:00,130.2,130.37,130.14,130.31,161130.0,127.8079,127.9747,127.749,127.9159,161130.0
2024-02-29 13:10:00,130.26,130.44,130.22,130.33,118190.0,127.8668,128.0435,127.8275,127.9355,118190.0
2024-02-29 13:20:00,130.32,130.5,130.27,130.44,165330.0,127.9257,128.1024,127.8766,128.0435,165330.0
2024-02-29 13:30:00,130.44,130.53,130.39,130.46,123290.0,128.0435,128.1318,127.9944,128.0631,123290.0
2024-02-29 13:40:00,130.41,130.49,130.22,130.38,54300.0,128.014,128.0925,127.8275,127.9846,54300.0
2024-02-29 13:50:00,130.38,130.43,130.32,130.37,58220.0,127.9846,128.0336,127.9257,127.9747,58220.0
2024-02-29 14:00:00,130.4,130.6,130.22,130.3,133050.0,128.0042,128.2005,127.8275,127.906,133050.0
2024-02-29 14:10:00,130.35,130.57,130.25,130.49,171460.0,127.9551,128.1711,127.857,128.0925,171460.0
2024-02-29 14:20:00,130.47,130.5,130.02,130.18,83710.0,128.0729,128.1024,127.6312,127.7882,83710.0
2024-02-29 14:30:00,130.2,130.28,129.98,129.98,58130.0,127.8079,127.8864,127.5919,127.5919,58130.0
2024-02-29 14:40:00,129.91,130.06,129.8,129.98,48260.0,127.5232,127.6704,127.4152,127.5919,48260.0
2024-02-29 14:50:00,129.98,130.06,129.87,130.02,154070.0,127.5919,127.6704,127.4839,127.6312,154070.0
2024-02-29 15:00:00,129.97,130.19,129.84,130.02,135680.0,127.5821,127.7981,127.4545,127.6312,135680.0
2024-02-29 15:10:00,129.98,130.17,129.84,129.95,48240.0,127.5919,127.7784,127.4545,127.5625,48240.0
2024-02-29 15:20:00,129.94,130.01,129.8,129.92,80310.0,127.5526,127.6214,127.4152,127.533,80310.0
2024-02-29 15:30:00,129.94,130.16,129.85,130.05,132190.0,127.5526,127.7686,127.4643,127.6606,132190.0
2024-02-29 15:40:00,130.05,130.2,129.93,130.08,152420.0,127.6606,127.8079,127.5428,127.6901,152420.0
2024-02-29 15:50:00,130.15,130.2,129.85,130.08,710390.0,127.7588,127.8079,127.4643,127.6901,710390.0
2024-03-01 09:30:00,132.59,135.69,132.0,135.12,2170470.0,130.154,133.197,129.5748,132.6375,2170470.0
2024-03-01 09:40:00,135.15,135.27,134.33,134.63,850100.0,132.6669,132.7847,131.862,132.1565,850100.0
2024-03-01 09:50:00,134.77,136.46,134.58,136.43,660570.0,132.2939,133.9529,132.1074,133.9234,660570.0
2024-03-01 10:00:00,136.49,136.65,135.62,136.61,559520.0,133.9823,134.1394,133.1283,134.1001,559520.0
2024-03-01 10:10:00,136.68,136.9,136.24,136.59,340400.0,134.1688,134.3848,133.7369,134.0805,340400.0
2024-03-01 10:20:00,136.65,136.66,135.88,135.97,600160.0,134.1394,134.1492,133.3835,133.4719,600160.0
2024-03-01 10:30:00,135.94,136.24,135.54,136.22,473120.0,133.4424,133.7369,133.0498,133.7173,473120.0
2024-03-01 10:40:00,136.21,136.61,136.16,136.28,339810.0,133.7075,134.1001,133.6584,133.7762,339810.0
2024-03-01 10:50:00,136.3,136.5,135.85,136.42,227970.0,133.7958,133.9921,133.3541,133.9136,227970.0
2024-03-01 11:00:00,136.44,137.47,136.31,137.39,584110.0,133.9332,134.9443,133.8056,134.8658,584110.0
2024-03-01 11:10:00,137.41,137.7,136.91,136.96,322080.0,134.8854,135.1701,134.3946,134.4437,322080.0
2024-03-01 11:20:00,137.01,137.35,136.93,137.23,263360.0,134.4928,134.8265,134.4142,134.7087,263360.0
2024-03-01 11:30:00,137.26,137.38,136.93,137.18,293690.0,134.7382,134.856,134.4142,134.6596,293690.0
2024-03-01 11:40:00,137.17,137.53,137.16,137.49,256780.0,134.6498,135.0032,134.64,134.9639,256780.0
2024-03-01 11:50:00,137.48,138.0,137.4,137.81,188010.0,134.9541,135.4646,134.8756,135.2781,188010.0
2024-03-01 12:00:00,137.69,137.69,137.17,137.35,316360.0,135.1603,135.1603,134.6498,134.8265,316360.0
2024-03-01 12:10:00,137.32,137.89,137.24,137.63,184640.0,134.7971,135.3566,134.7185,135.1014,184640.0
2024-03-01 12:20:00,137.58,138.33,137.58,138.22,381700.0,135.0523,135.7885,135.0523,135.6805,381700.0
2024-03-01 12:30:00,138.3,138.43,137.98,138.12,311080.0,135.7591,135.8867,135.4449,135.5824,311080.0
2024-03-01 12:40:00,138.15,138.5,138.04,138.41,188990.0,135.6118,135.9554,135.5038,135.867,188990.0
2024-03-01 12:50:00,138.41,138.74,138.36,138.71,204320.0,135.867,136.191,135.818,136.1615,204320.0
2024-03-01 13:00:00,138.7,139.0,138.59,138.89,260840.0,136.1517,136.4462,136.0437,136.3382,260840.0
2024-03-01 13:10:00,138.9,139.56,138.82,139.52,435590.0,136.348,136.9959,136.2695,136.9566,435590.0
2024-03-01 13:20:00,139.51,139.78,139.36,139.74,520230.0,136.9468,137.2119,136.7996,137.1726,520230.0
2024-03-01 13:30:00,139.67,139.99,139.54,139.91,406800.0,137.1039,137.418,136.9763,137.3395,406800.0
2024-03-01 13:40:00,139.91,140.53,139.9,140.39,694800.0,137.3395,137.9481,137.3297,137.8107,694800.0
2024-03-01 13:50:00,140.38,140.72,139.83,139.98,964160.0,137.8008,138.1346,137.2609,137.4082,964160.0
2024-03-01 14:00:00,140.01,140.2,139.74,139.94,527000.0,137.4376,137.6241,137.1726,137.3689,527000.0
2024-03-01 14:10:00,139.94,140.27,139.88,140.23,478540.0,137.3689,137.6929,137.31,137.6536,478540.0
2024-03-01 14:20:00,140.23,140.36,139.86,140.23,341440.0,137.6536,137.7812,137.2904,137.6536,341440.0
2024-03-01 14:30:00,140.23,140.25,139.81,139.95,243300.0,137.6536,137.6732,137.2413,137.3787,243300.0
2024-03-01 14:40:00,139.96,140.38,139.86,140.38,311870.0,137.3886,137.8008,137.2904,137.8008,311870.0
2024-03-01 14:50:00,140.37,140.78,140.3,140.67,484780.0,137.791,138.1935,137.7223,138.0855,484780.0
2024-03-01 15:00:00,140.64,140.68,139.95,140.13,808000.0,138.0561,138.0953,137.3787,137.5554,808000.0
2024-03-01 15:10:00,140.13,140.13,139.25,139.49,699900.0,137.5554,137.5554,136.6916,136.9272,699900.0
2024-03-01 15:20:00,139.46,139.5,139.06,139.5,467910.0,136.8977,136.937,136.5051,136.937,467910.0
2024-03-01 15:30:00,139.45,139.7,139.29,139.55,662650.0,136.8879,137.1333,136.7309,136.9861,662650.0
2024-03-01 15:40:00,139.55,139.98,139.42,139.88,544190.0,136.9861,137.4082,136.8585,137.31,544190.0
2024-03-01 15:50:00,139.83,140.08,139.7,139.95,1049230.0,137.2609,137.5063,137.1333,137.3787,1049230.0
2024-03-04 09:30:00,140.61,140.76,138.52,140.69,2345810.0,138.0266,138.1739,135.975,138.1051,2345810.0
2024-03-04 09:40:00,140.69,141.0,139.8,139.94,818270.0,138.1051,138.4094,137.2315,137.3689,818270.0
2024-03-04 09:50:00,140.05,140.56,139.72,140.41,440880.0,137.4769,137.9775,137.153,137.8303,440880.0
2024-03-04 10:00:00,140.28,141.0,140.0,140.99,373090.0,137.7027,138.4094,137.4278,138.3996,373090.0
2024-03-04 10:10:00,140.8,141.79,140.78,141.63,602660.0,138.2131,139.1849,138.1935,139.0279,602660.0
2024-03-04 10:20:00,141.56,142.26,141.4,142.14,414950.0,138.9592,139.6463,138.8021,139.5285,414950.0
2024-03-04 10:30:00,142.43,143.82,142.23,143.6,701100.0,139.8132,141.1776,139.6168,140.9617,701100.0
2024-03-04 10:40:00,143.5,143.82,142.75,143.3,451890.0,140.8635,141.1776,140.1273,140.6672,451890.0
2024-03-04 10:50:00,143.36,143.5,142.5,143.11,495210.0,140.7261,140.8635,139.8819,140.4807,495210.0
2024-03-04 11:00:00,143.11,143.47,142.68,142.87,529210.0,140.4807,140.8341,140.0586,140.2451,529210.0
2024-03-04 11:10:00,142.9,143.04,142.62,142.71,285390.0,140.2745,140.412,139.9997,140.088,285390.0
2024-03-04 11:20:00,142.63,142.63,141.67,141.71,531130.0,140.0095,140.0095,139.0671,139.1064,531130.0
2024-03-04 11:30:00,141.87,141.87,141.0,141.55,481820.0,139.2635,139.2635,138.4094,138.9493,481820.0
2024-03-04 11:40:00,141.46,141.7,141.1,141.33,348080.0,138.861,139.0966,138.5076,138.7334,348080.0
2024-03-04 11:50:00,141.3,141.51,141.03,141.15,248300.0,138.7039,138.9101,138.4389,138.5567,248300.0
2024-03-04 12:00:00,141.15,141.53,140.96,141.26,170150.0,138.5567,138.9297,138.3702,138.6647,170150.0
2024-03-04 12:10:00,141.39,141.91,141.39,141.53,211660.0,138.7923,139.3027,138.7923,138.9297,211660.0
2024-03-04 12:20:00,141.65,141.97,141.5,141.87,342000.0,139.0475,139.3616,138.9003,139.2635,342000.0
2024-03-04 12:30:00,141.84,141.89,141.04,141.05,231030.0,139.234,139.2831,138.4487,138.4585,231030.0
2024-03-04 12:40:00,141.04,141.26,140.93,141.01,155020.0,138.4487,138.6647,138.3407,138.4193,155020.0
2024-03-04 12:50:00,141.05,141.33,140.56,141.2,236570.0,138.4585,138.7334,137.9775,138.6058,236570.0
2024-03-04 13:00:00,141.16,141.58,141.01,141.23,259170.0,138.5665,138.9788,138.4193,138.6352,259170.0
2024-03-04 13:10:00,141.19,141.29,140.97,141.2,180140.0,138.596,138.6941,138.38,138.6058,180140.0
2024-03-04 13:20:00,141.18,141.18,140.7,141.0,255430.0,138.5861,138.5861,138.115,138.4094,255430.0
2024-03-04 13:30:00,141.04,141.55,141.04,141.39,317250.0,138.4487,138.9493,138.4487,138.7923,317250.0
2024-03-04 13:40:00,141.34,141.6,141.3,141.4,187230.0,138.7432,138.9984,138.7039,138.8021,187230.0
2024-03-04 13:50:00,141.45,141.49,141.15,141.4,122270.0,138.8512,138.8904,138.5567,138.8021,122270.0
2024-03-04 14:00:00,141.37,141.42,141.06,141.25,96100.0,138.7726,138.8217,138.4683,138.6549,96100.0
2024-03-04 14:10:00,141.25,141.34,141.07,141.29,128640.0,138.6549,138.7432,138.4782,138.6941,128640.0
2024-03-04 14:20:00,141.3,141.32,140.98,141.07,403710.0,138.7039,138.7236,138.3898,138.4782,403710.0
2024-03-04 14:30:00,141.17,141.43,141.0,141.43,130890.0,138.5763,138.8315,138.4094,138.8315,130890.0
2024-03-04 14:40:00,141.35,141.35,140.9,141.03,160170.0,138.753,138.753,138.3113,138.4389,160170.0
2024-03-04 14:50:00,141.11,141.11,140.75,140.94,114050.0,138.5174,138.5174,138.164,138.3505,114050.0
2024-03-04 15:00:00,140.89,142.23,140.86,141.97,369680.0,138.3015,139.6168,138.272,139.3616,369680.0
2024-03-04 15:10:00,141.89,142.16,141.65,142.14,262290.0,139.2831,139.5481,139.0475,139.5285,262290.0
2024-03-04 15:20:00,142.09,142.13,141.08,141.08,215760.0,139.4794,139.5187,138.488,138.488,215760.0
2024-03-04 15:30:00,141.2,141.36,140.8,141.27,147250.0,138.6058,138.7628,138.2131,138.6745,147250.0
2024-03-04 15:40:00,141.3,141.32,140.06,140.13,383930.0,138.7039,138.7236,137.4867,137.5554,383930.0
2024-03-04 15:50:00,140.2,140.43,139.94,140.23,761750.0,137.6241,137.8499,137.3689,137.6536,761750.0
2024-03-05 09:30:00,139.5,139.5,137.2,138.46,1364750.0,136.937,136.937,134.6793,135.9161,1364750.0
2024-03-05 09:40:00,138.38,138.59,137.2,137.59,369660.0,135.8376,136.0437,134.6793,135.0621,369660.0
2024-03-05 09:50:00,137.58,137.97,137.47,137.83,245180.0,135.0523,135.4351,134.9443,135.2977,245180.0
2024-03-05 10:00:00,137.9,138.27,137.25,137.25,432730.0,135.3664,135.7296,134.7283,134.7283,432730.0
2024-03-05 10:10:00,137.31,137.57,137.03,137.11,260030.0,134.7872,135.0425,134.5124,134.5909,260030.0
2024-03-05 10:20:00,137.17,137.33,136.84,136.94,229280.0,134.6498,134.8069,134.3259,134.424,229280.0
2024-03-05 10:30:00,136.92,136.96,136.23,136.4,316730.0,134.4044,134.4437,133.7271,133.894,316730.0
2024-03-05 10:40:00,136.42,136.51,136.0,136.0,256560.0,133.9136,134.0019,133.5013,133.5013,256560.0
2024-03-05 10:50:00,136.11,136.39,136.05,136.26,158220.0,133.6093,133.8841,133.5504,133.7565,158220.0
2024-03-05 11:00:00,136.33,136.45,135.81,135.97,278050.0,133.8252,133.943,133.3148,133.4719,278050.0
2024-03-05 11:10:00,136.0,136.04,135.8,136.0,297660.0,133.5013,133.5406,133.305,133.5013,297660.0
2024-03-05 11:20:00,136.03,136.46,135.99,136.15,224130.0,133.5308,133.9529,133.4915,133.6486,224130.0
2024-03-05 11:30:00,136.1,136.33,135.56,135.61,180450.0,133.5995,133.8252,133.0694,133.1185,180450.0
2024-03-05 11:40:00,135.67,135.88,135.47,135.64,133040.0,133.1774,133.3835,132.981,133.1479,133040.0
2024-03-05 11:50:00,135.66,135.7,135.32,135.48,139540.0,133.1676,133.2068,132.8338,132.9909,139540.0
2024-03-05 12:00:00,135.54,135.64,135.19,135.25,250850.0,133.0498,133.1479,132.7062,132.7651,250850.0
2024-03-05 12:10:00,135.25,135.26,134.93,135.01,319870.0,132.7651,132.7749,132.451,132.5295,319870.0
2024-03-05 12:20:00,134.98,135.23,134.81,135.09,420110.0,132.5001,132.7455,132.3332,132.608,420110.0
2024-03-05 12:30:00,135.09,135.2,134.69,134.84,293700.0,132.608,132.716,132.2154,132.3626,293700.0
2024-03-05 12:40:00,134.76,135.03,134.59,134.93,235410.0,132.2841,132.5491,132.1172,132.451,235410.0
2024-03-05 12:50:00,134.95,135.14,134.82,134.85,204820.0,132.4706,132.6571,132.343,132.3724,204820.0
2024-03-05 13:00:00,134.83,135.04,134.55,134.92,251360.0,132.3528,132.5589,132.078,132.4412,251360.0
2024-03-05 13:10:00,134.98,134.98,134.2,134.27,271510.0,132.5001,132.5001,131.7344,131.8031,271510.0
2024-03-05 13:20:00,134.27,134.43,134.06,134.22,119670.0,131.8031,131.9602,131.597,131.754,119670.0
2024-03-05 13:30:00,134.25,134.96,134.23,134.47,356690.0,131.7835,132.4804,131.7638,131.9994,356690.0
2024-03-05 13:40:00,134.38,134.43,133.99,134.29,233590.0,131.9111,131.9602,131.5282,131.8227,233590.0
2024-03-05 13:50:00,134.29,134.45,134.07,134.09,274640.0,131.8227,131.9798,131.6068,131.6264,274640.0
2024-03-05 14:00:00,134.05,134.41,134.01,134.25,219350.0,131.5871,131.9405,131.5479,131.7835,219350.0
2024-03-05 14:10:00,134.23,134.34,134.05,134.14,266430.0,131.7638,131.8718,131.5871,131.6755,266430.0
2024-03-05 14:20:00,134.1,134.27,134.03,134.1,133870.0,131.6362,131.8031,131.5675,131.6362,133870.0
2024-03-05 14:30:00,134.14,134.14,133.86,134.04,172440.0,131.6755,131.6755,131.4006,131.5773,172440.0
2024-03-05 14:40:00,133.98,134.04,133.66,133.85,116160.0,131.5184,131.5773,131.2043,131.3908,116160.0
2024-03-05 14:50:00,133.86,133.99,133.58,133.63,230250.0,131.4006,131.5282,131.1258,131.1749,230250.0
2024-03-05 15:00:00,133.65,134.13,133.5,133.5,357820.0,131.1945,131.6657,131.0472,131.0472,357820.0
2024-03-05 15:10:00,133.5,133.81,133.24,133.75,296540.0,131.0472,131.3515,130.792,131.2926,296540.0
2024-03-05 15:20:00,133.81,133.89,133.48,133.6,528730.0,131.3515,131.4301,131.0276,131.1454,528730.0
2024-03-05 15:30:00,133.57,133.68,133.44,133.5,317700.0,131.116,131.2239,130.9883,131.0472,317700.0
2024-03-05 15:40:00,133.52,134.0,133.5,133.89,917330.0,131.0669,131.5381,131.0472,131.4301,917330.0
2024-03-05 15:50:00,133.92,134.44,133.64,134.29,1955910.0,131.4595,131.97,131.1847,131.8227,1955910.0
2024-03-06 09:30:00,139.16,139.48,136.53,136.94,1671900.0,136.6033,136.9174,134.0216,134.424,1671900.0
2024-03-06 09:40:00,136.99,137.5,136.3,136.7,725730.0,134.4731,134.9738,133.7958,134.1884,725730.0
2024-03-06 09:50:00,136.62,136.63,135.9,136.0,791540.0,134.1099,134.1197,133.4031,133.5013,791540.0
2024-03-06 10:00:00,136.14,136.26,134.98,135.6,656710.0,133.6387,133.7565,132.5001,133.1087,656710.0
2024-03-06 10:10:00,135.72,136.77,135.67,136.5,520420.0,133.2265,134.2572,133.1774,133.9921,520420.0
2024-03-06 10:20:00,136.55,136.74,135.98,136.67,356250.0,134.0412,134.2277,133.4817,134.159,356250.0
2024-03-06 10:30:00,136.51,136.76,135.96,136.63,399440.0,134.0019,134.2473,133.462,134.1197,399440.0
2024-03-06 10:40:00,136.65,136.9,136.4,136.78,557800.0,134.1394,134.3848,133.894,134.267,557800.0
2024-03-06 10:50:00,136.82,137.85,136.65,137.74,622760.0,134.3062,135.3173,134.1394,135.2093,622760.0
2024-03-06 11:00:00,137.74,138.6,137.74,138.56,469170.0,135.2093,136.0535,135.2093,136.0143,469170.0
2024-03-06 11:10:00,138.63,139.01,138.41,138.46,520880.0,136.083,136.456,135.867,135.9161,520880.0
2024-03-06 11:20:00,138.46,138.52,137.84,138.19,345000.0,135.9161,135.975,135.3075,135.6511,345000.0
2024-03-06 11:30:00,138.2,138.2,137.44,138.03,170290.0,135.6609,135.6609,134.9149,135.494,170290.0
2024-03-06 11:40:00,138.12,138.42,138.12,138.28,60170.0,135.5824,135.8768,135.5824,135.7394,60170.0
2024-03-06 11:50:00,138.28,138.54,138.12,138.44,208940.0,135.7394,135.9946,135.5824,135.8965,208940.0
2024-03-06 12:00:00,138.45,138.5,138.02,138.3,171760.0,135.9063,135.9554,135.4842,135.7591,171760.0
2024-03-06 12:10:00,138.26,138.63,138.26,138.31,136220.0,135.7198,136.083,135.7198,135.7689,136220.0
2024-03-06 12:20:00,138.3,138.32,138.04,138.17,200780.0,135.7591,135.7787,135.5038,135.6314,200780.0
2024-03-06 12:30:00,138.1,138.34,137.7,137.86,212800.0,135.5627,135.7983,135.1701,135.3271,212800.0
2024-03-06 12:40:00,137.84,137.84,137.31,137.39,266900.0,135.3075,135.3075,134.7872,134.8658,266900.0
2024-03-06 12:50:00,137.35,137.58,137.29,137.43,162450.0,134.8265,135.0523,134.7676,134.905,162450.0
2024-03-06 13:00:00,137.44,137.46,137.05,137.14,414120.0,134.9149,134.9345,134.532,134.6204,414120.0
2024-03-06 13:10:00,137.15,137.37,137.11,137.3,237960.0,134.6302,134.8461,134.5909,134.7774,237960.0
2024-03-06 13:20:00,137.3,137.48,137.14,137.28,343530.0,134.7774,134.9541,134.6204,134.7578,343530.0
2024-03-06 13:30:00,137.28,137.29,136.0,136.69,329430.0,134.7578,134.7676,133.5013,134.1786,329430.0
2024-03-06 13:40:00,136.67,137.08,136.19,136.19,253960.0,134.159,134.5615,133.6878,133.6878,253960.0
2024-03-06 13:50:00,136.11,136.59,135.94,136.32,383870.0,133.6093,134.0805,133.4424,133.8154,383870.0
2024-03-06 14:00:00,136.31,136.32,135.91,136.0,480420.0,133.8056,133.8154,133.413,133.5013,480420.0
2024-03-06 14:10:00,136.0,136.18,135.32,135.72,345170.0,133.5013,133.678,132.8338,133.2265,345170.0
2024-03-06 14:20:00,135.7,136.23,135.7,136.12,214850.0,133.2068,133.7271,133.2068,133.6191,214850.0
2024-03-06 14:30:00,136.19,136.34,135.54,135.62,170310.0,133.6878,133.8351,133.0498,133.1283,170310.0
2024-03-06 14:40:00,135.56,135.73,135.1,135.2,427010.0,133.0694,133.2363,132.6178,132.716,427010.0
2024-03-06 14:50:00,135.19,135.49,134.71,135.04,401290.0,132.7062,133.0007,132.235,132.5589,401290.0
2024-03-06 15:00:00,134.98,135.38,134.74,135.2,334950.0,132.5001,132.8927,132.2645,132.716,334950.0
2024-03-06 15:10:00,135.18,135.46,134.8,135.21,325200.0,132.6964,132.9712,132.3234,132.7258,325200.0
2024-03-06 15:20:00,135.2,135.26,134.81,135.06,580770.0,132.716,132.7749,132.3332,132.5786,580770.0
2024-03-06 15:30:00,135.09,135.21,134.82,135.07,367990.0,132.608,132.7258,132.343,132.5884,367990.0
2024-03-06 15:40:00,135.14,135.67,135.06,135.31,590690.0,132.6571,133.1774,132.5786,132.824,590690.0
2024-03-06 15:50:00,135.21,135.41,134.94,135.0,2575340.0,132.7258,132.9221,132.4608,132.5197,2575340.0
2024-03-07 09:30:00,138.2,139.69,137.29,139.5,2280320.0,135.6609,137.1235,134.7676,136.937,2280320.0
2024-03-07 09:40:00,139.6,139.6,137.84,138.94,1177030.0,137.0352,137.0352,135.3075,136.3873,1177030.0
2024-03-07 09:50:00,138.94,139.33,138.7,138.97,993910.0,136.3873,136.7701,136.1517,136.4167,993910.0
2024-03-07 10:00:00,138.96,140.0,138.64,139.55,986280.0,136.4069,137.4278,136.0928,136.9861,986280.0
2024-03-07 10:10:00,139.68,140.01,139.42,139.55,674510.0,137.1137,137.4376,136.8585,136.9861,674510.0
2024-03-07 10:20:00,139.55,139.95,139.47,139.56,499020.0,136.9861,137.3787,136.9076,136.9959,499020.0
2024-03-07 10:30:00,139.65,139.97,139.45,139.72,459010.0,137.0842,137.3984,136.8879,137.153,459010.0
2024-03-07 10:40:00,139.64,139.83,139.59,139.65,287710.0,137.0744,137.2609,137.0254,137.0842,287710.0
2024-03-07 10:50:00,139.61,139.71,139.05,139.33,353260.0,137.045,137.1431,136.4953,136.7701,353260.0
2024-03-07 11:00:00,139.33,139.78,139.27,139.59,272400.0,136.7701,137.2119,136.7112,137.0254,272400.0
2024-03-07 11:10:00,139.59,139.7,139.05,139.1,303470.0,137.0254,137.1333,136.4953,136.5444,303470.0
2024-03-07 11:20:00,139.13,139.35,139.07,139.27,264930.0,136.5738,136.7898,136.5149,136.7112,264930.0
2024-03-07 11:30:00,139.2,139.2,138.98,139.15,363720.0,136.6425,136.6425,136.4266,136.5934,363720.0
2024-03-07 11:40:00,139.15,139.4,139.15,139.3,294150.0,136.5934,136.8388,136.5934,136.7407,294150.0
2024-03-07 11:50:00,139.29,139.65,139.27,139.58,364360.0,136.7309,137.0842,136.7112,137.0155,364360.0
2024-03-07 12:00:00,139.54,139.67,139.45,139.6,190800.0,136.9763,137.1039,136.8879,137.0352,190800.0
2024-03-07 12:10:00,139.64,140.02,139.56,139.96,867480.0,137.0744,137.4475,136.9959,137.3886,867480.0
2024-03-07 12:20:00,139.92,140.0,139.7,139.7,303640.0,137.3493,137.4278,137.1333,137.1333,303640.0
2024-03-07 12:30:00,139.65,139.68,139.15,139.24,320880.0,137.0842,137.1137,136.5934,136.6818,320880.0
2024-03-07 12:40:00,139.25,139.25,138.85,139.04,379100.0,136.6916,136.6916,136.2989,136.4855,379100.0
2024-03-07 12:50:00,139.04,139.08,138.88,139.04,290550.0,136.4855,136.5247,136.3284,136.4855,290550.0
2024-03-07 13:00:00,139.06,139.38,139.02,139.2,446840.0,136.5051,136.8192,136.4658,136.6425,446840.0
2024-03-07 13:10:00,139.26,139.4,139.12,139.36,192140.0,136.7014,136.8388,136.564,136.7996,192140.0
2024-03-07 13:20:00,139.37,139.77,139.32,139.77,449510.0,136.8094,137.202,136.7603,137.202,449510.0
2024-03-07 13:30:00,139.75,139.87,139.6,139.83,338300.0,137.1824,137.3002,137.0352,137.2609,338300.0
2024-03-07 13:40:00,139.85,139.85,139.66,139.69,245630.0,137.2806,137.2806,137.0941,137.1235,245630.0
2024-03-07 13:50:00,139.74,139.81,139.6,139.78,354860.0,137.1726,137.2413,137.0352,137.2119,354860.0
2024-03-07 14:00:00,139.78,139.78,139.33,139.39,409900.0,137.2119,137.2119,136.7701,136.829,409900.0
2024-03-07 14:10:00,139.38,139.75,139.38,139.62,370960.0,136.8192,137.1824,136.8192,137.0548,370960.0
2024-03-07 14:20:00,139.59,139.86,139.49,139.76,405410.0,137.0254,137.2904,136.9272,137.1922,405410.0
2024-03-07 14:30:00,139.76,139.86,139.67,139.81,350130.0,137.1922,137.2904,137.1039,137.2413,350130.0
2024-03-07 14:40:00,139.85,139.87,139.69,139.78,349750.0,137.2806,137.3002,137.1235,137.2119,349750.0
2024-03-07 14:50:00,139.77,139.87,139.63,139.74,352450.0,137.202,137.3002,137.0646,137.1726,352450.0
2024-03-07 15:00:00,139.73,139.86,139.33,139.76,489560.0,137.1628,137.2904,136.7701,137.1922,489560.0
2024-03-07 15:10:00,139.76,140.19,139.65,139.94,776260.0,137.1922,137.6143,137.0842,137.3689,776260.0
2024-03-07 15:20:00,139.94,139.98,139.21,139.26,708860.0,137.3689,137.4082,136.6523,136.7014,708860.0
2024-03-07 15:30:00,139.25,139.53,139.21,139.5,761250.0,136.6916,136.9665,136.6523,136.937,761250.0
2024-03-07 15:40:00,139.5,140.34,139.47,139.98,1249340.0,136.937,137.7616,136.9076,137.4082,1249340.0
2024-03-07 15:50:00,140.03,141.43,139.9,140.5,2628730.0,137.4573,138.8315,137.3297,137.9186,2628730.0
2024-03-08 09:30:00,139.43,141.3,135.15,135.15,3663230.0,136.8683,138.7039,132.6669,132.6669,3663230.0
2024-03-08 09:40:00,135.22,136.54,134.1,136.43,2684850.0,132.7356,134.0314,131.6362,133.9234,2684850.0
2024-03-08 09:50:00,136.6,136.84,136.03,136.65,999540.0,134.0903,134.3259,133.5308,134.1394,999540.0
2024-03-08 10:00:00,136.6,136.73,135.32,135.48,1016530.0,134.0903,134.2179,132.8338,132.9909,1016530.0
2024-03-08 10:10:00,135.49,136.2,135.07,135.6,940050.0,133.0007,133.6976,132.5884,133.1087,940050.0
2024-03-08 10:20:00,135.66,136.55,135.54,136.3,845600.0,133.1676,134.0412,133.0498,133.7958,845600.0
2024-03-08 10:30:00,136.38,136.9,136.31,136.81,798890.0,133.8743,134.3848,133.8056,134.2964,798890.0
2024-03-08 10:40:00,136.8,137.15,136.0,136.35,785250.0,134.2866,134.6302,133.5013,133.8449,785250.0
2024-03-08 10:50:00,136.28,137.87,136.2,137.48,1077280.0,133.7762,135.337,133.6976,134.9541,1077280.0
2024-03-08 11:00:00,137.34,137.65,135.28,135.3,899630.0,134.8167,135.121,132.7945,132.8142,899630.0
2024-03-08 11:10:00,135.3,135.65,134.01,134.39,1042590.0,132.8142,133.1577,131.5479,131.9209,1042590.0
2024-03-08 11:20:00,134.36,134.79,132.9,133.09,765120.0,131.8914,132.3135,130.4583,130.6448,765120.0
2024-03-08 11:30:00,133.0,133.48,131.3,132.97,1093050.0,130.5564,131.0276,128.8877,130.527,1093050.0
2024-03-08 11:40:00,133.19,133.27,131.64,131.67,503690.0,130.7429,130.8215,129.2214,129.2509,503690.0
2024-03-08 11:50:00,131.74,132.5,131.66,132.22,414100.0,129.3196,130.0656,129.241,129.7908,414100.0
2024-03-08 12:00:00,132.19,132.92,131.87,132.04,491660.0,129.7613,130.4779,129.4472,129.6141,491660.0
2024-03-08 12:10:00,132.01,132.9,131.41,131.57,861290.0,129.5846,130.4583,128.9956,129.1527,861290.0
2024-03-08 12:20:00,131.62,132.2,131.41,131.92,512490.0,129.2018,129.7711,128.9956,129.4963,512490.0
2024-03-08 12:30:00,132.0,132.29,131.5,131.58,345280.0,129.5748,129.8595,129.084,129.1625,345280.0
2024-03-08 12:40:00,131.58,131.75,130.76,130.77,613220.0,129.1625,129.3294,128.3576,128.3674,613220.0
2024-03-08 12:50:00,130.82,131.08,130.32,130.48,682420.0,128.4165,128.6717,127.9257,128.0827,682420.0
2024-03-08 13:00:00,130.56,131.41,130.16,131.22,711460.0,128.1613,128.9956,127.7686,128.8091,711460.0
2024-03-08 13:10:00,131.13,131.82,131.13,131.79,656100.0,128.7208,129.3981,128.7208,129.3687,656100.0
2024-03-08 13:20:00,131.79,131.88,131.54,131.76,321310.0,129.3687,129.457,129.1233,129.3392,321310.0
2024-03-08 13:30:00,131.7,131.78,131.04,131.45,531730.0,129.2803,129.3588,128.6324,129.0349,531730.0
2024-03-08 13:40:00,131.48,131.62,131.09,131.52,281560.0,129.0644,129.2018,128.6815,129.1036,281560.0
2024-03-08 13:50:00,131.55,131.86,131.42,131.81,208210.0,129.1331,129.4374,129.0055,129.3883,208210.0
2024-03-08 14:00:00,131.81,132.88,131.73,132.61,542740.0,129.3883,130.4386,129.3098,130.1736,542740.0
2024-03-08 14:10:00,132.64,132.68,132.09,132.5,294480.0,130.203,130.2423,129.6631,130.0656,294480.0
2024-03-08 14:20:00,132.6,133.34,132.51,133.21,560980.0,130.1638,130.8902,130.0754,130.7626,560980.0
2024-03-08 14:30:00,133.26,134.51,133.26,134.31,836020.0,130.8117,132.0387,130.8117,131.8424,836020.0
2024-03-08 14:40:00,134.31,134.78,133.92,133.95,430710.0,131.8424,132.3037,131.4595,131.489,430710.0
2024-03-08 14:50:00,133.99,134.08,133.12,133.86,392640.0,131.5282,131.6166,130.6742,131.4006,392640.0
2024-03-08 15:00:00,133.77,134.38,133.4,133.41,492760.0,131.3123,131.9111,130.9491,130.9589,492760.0
2024-03-08 15:10:00,133.35,133.45,133.03,133.09,441170.0,130.9,130.9982,130.5859,130.6448,441170.0
2024-03-08 15:20:00,133.09,133.41,132.15,132.21,688460.0,130.6448,130.9589,129.722,129.7809,688460.0
2024-03-08 15:30:00,132.14,132.32,131.53,131.53,856820.0,129.7122,129.8889,129.1134,129.1134,856820.0
2024-03-08 15:40:00,131.53,131.86,131.53,131.69,712670.0,129.1134,129.4374,129.1134,129.2705,712670.0
2024-03-08 15:50:00,131.71,131.81,130.87,130.88,2385980.0,129.2901,129.3883,128.4656,128.4754,2385980.0
2024-03-11 09:30:00,127.79,129.0,125.26,128.19,2123880.0,125.4421,126.6299,122.9586,125.8348,2123880.0
2024-03-11 09:40:00,128.35,128.6,127.68,128.24,1078050.0,125.9919,126.2373,125.3342,125.8839,1078050.0
2024-03-11 09:50:00,128.3,128.85,126.64,126.79,585550.0,125.9428,126.4827,124.3133,124.4605,585550.0
2024-03-11 10:00:00,126.81,127.43,126.36,127.35,562020.0,124.4802,125.0888,124.0384,125.0102,562020.0
2024-03-11 10:10:00,127.5,128.49,126.93,127.99,380920.0,125.1575,126.1293,124.598,125.6385,380920.0
2024-03-11 10:20:00,128.04,128.12,127.46,127.68,295180.0,125.6876,125.7661,125.1182,125.3342,295180.0
2024-03-11 10:30:00,127.71,128.8,127.69,128.29,584730.0,125.3636,126.4336,125.344,125.933,584730.0
2024-03-11 10:40:00,128.4,129.37,128.4,128.89,512050.0,126.0409,126.9931,126.0409,126.5219,512050.0
2024-03-11 10:50:00,128.86,129.9,128.86,129.47,409740.0,126.4925,127.5134,126.4925,127.0913,409740.0
2024-03-11 11:00:00,129.43,129.61,128.81,128.95,255410.0,127.052,127.2287,126.4434,126.5808,255410.0
2024-03-11 11:10:00,128.9,129.04,128.62,128.78,139850.0,126.5318,126.6692,126.2569,126.414,139850.0
2024-03-11 11:20:00,128.79,128.79,128.07,128.22,220040.0,126.4238,126.4238,125.717,125.8642,220040.0
2024-03-11 11:30:00,128.17,128.58,128.02,128.41,143980.0,125.8152,126.2176,125.6679,126.0508,143980.0
2024-03-11 11:40:00,128.29,128.84,128.15,128.73,135110.0,125.933,126.4729,125.7955,126.3649,135110.0
2024-03-11 11:50:00,128.75,129.08,128.64,129.04,100600.0,126.3845,126.7084,126.2765,126.6692,100600.0
2024-03-11 12:00:00,128.99,129.03,128.66,128.76,106740.0,126.6201,126.6594,126.2962,126.3943,106740.0
2024-03-11 12:10:00,128.74,129.36,128.55,129.3,188830.0,126.3747,126.9833,126.1882,126.9244,188830.0
2024-03-11 12:20:00,129.26,129.29,128.6,128.71,144380.0,126.8851,126.9146,126.2373,126.3452,144380.0
2024-03-11 12:30:00,128.78,129.08,128.7,128.8,76390.0,126.414,126.7084,126.3354,126.4336,76390.0
2024-03-11 12:40:00,128.77,129.06,128.77,128.85,205640.0,126.4041,126.6888,126.4041,126.4827,205640.0
2024-03-11 12:50:00,128.85,129.02,128.63,129.0,131630.0,126.4827,126.6496,126.2667,126.6299,131630.0
2024-03-11 13:00:00,128.84,128.92,128.44,128.54,131510.0,126.4729,126.5514,126.0802,126.1784,131510.0
2024-03-11 13:10:00,128.53,128.7,128.31,128.59,137540.0,126.1686,126.3354,125.9526,126.2275,137540.0
2024-03-11 13:20:00,128.59,129.32,128.59,129.29,181420.0,126.2275,126.944,126.2275,126.9146,181420.0
2024-03-11 13:30:00,129.33,129.53,129.11,129.11,214140.0,126.9539,127.1502,126.7379,126.7379,214140.0
2024-03-11 13:40:00,129.1,129.12,128.51,128.58,128490.0,126.7281,126.7477,126.1489,126.2176,128490.0
2024-03-11 13:50:00,128.59,128.76,128.55,128.72,86150.0,126.2275,126.3943,126.1882,126.3551,86150.0
2024-03-11 14:00:00,128.72,128.92,128.54,128.89,104510.0,126.3551,126.5514,126.1784,126.5219,104510.0
2024-03-11 14:10:00,128.88,129.0,128.59,128.85,169620.0,126.5121,126.6299,126.2275,126.4827,169620.0
2024-03-11 14:20:00,128.85,129.19,128.74,129.06,102630.0,126.4827,126.8164,126.3747,126.6888,102630.0
2024-03-11 14:30:00,129.01,129.14,128.62,128.84,118070.0,126.6397,126.7673,126.2569,126.4729,118070.0
2024-03-11 14:40:00,128.74,129.38,128.74,129.28,295750.0,126.3747,127.0029,126.3747,126.9048,295750.0
2024-03-11 14:50:00,129.34,129.38,128.94,129.07,213680.0,126.9637,127.0029,126.571,126.6986,213680.0
2024-03-11 15:00:00,129.11,129.11,128.8,128.85,86910.0,126.7379,126.7379,126.4336,126.4827,86910.0
2024-03-11 15:10:00,128.79,129.15,128.79,128.99,195600.0,126.4238,126.7772,126.4238,126.6201,195600.0
2024-03-11 15:20:00,128.99,129.14,128.92,129.06,161480.0,126.6201,126.7673,126.5514,126.6888,161480.0
2024-03-11 15:30:00,129.07,129.33,128.96,128.96,217690.0,126.6986,126.9539,126.5907,126.5907,217690.0
2024-03-11 15:40:00,129.06,129.33,128.97,129.07,199790.0,126.6888,126.9539,126.6005,126.6986,199790.0
2024-03-11 15:50:00,129.08,129.5,128.97,129.31,792360.0,126.7084,127.1207,126.6005,126.9342,792360.0
2024-03-12 09:30:00,130.83,130.83,129.19,129.55,836220.0,128.4263,128.4263,126.8164,127.1698,836220.0
2024-03-12 09:40:00,129.61,129.68,128.42,128.75,498470.0,127.2287,127.2974,126.0606,126.3845,498470.0
2024-03-12 09:50:00,128.74,129.57,128.5,129.41,653460.0,126.3747,127.1894,126.1391,127.0324,653460.0
2024-03-12 10:00:00,129.46,129.6,128.63,128.72,290150.0,127.0815,127.2189,126.2667,126.3551,290150.0
2024-03-12 10:10:00,128.8,129.08,128.59,128.79,275020.0,126.4336,126.7084,126.2275,126.4238,275020.0
2024-03-12 10:20:00,128.79,129.18,128.44,129.01,329580.0,126.4238,126.8066,126.0802,126.6397,329580.0
2024-03-12 10:30:00,129.05,129.5,129.0,129.29,317720.0,126.679,127.1207,126.6299,126.9146,317720.0
2024-03-12 10:40:00,129.3,130.03,129.3,130.01,308210.0,126.9244,127.641,126.9244,127.6214,308210.0
2024-03-12 10:50:00,130.05,130.12,129.0,129.19,312060.0,127.6606,127.7293,126.6299,126.8164,312060.0
2024-03-12 11:00:00,129.25,129.25,128.6,128.67,274730.0,126.8753,126.8753,126.2373,126.306,274730.0
2024-03-12 11:10:00,128.71,128.93,128.46,128.69,327930.0,126.3452,126.5612,126.0998,126.3256,327930.0
2024-03-12 11:20:00,128.7,129.21,128.7,129.21,250570.0,126.3354,126.8361,126.3354,126.8361,250570.0
2024-03-12 11:30:00,129.25,129.25,128.7,128.8,222190.0,126.8753,126.8753,126.3354,126.4336,222190.0
2024-03-12 11:40:00,128.73,128.76,128.0,128.69,396950.0,126.3649,126.3943,125.6483,126.3256,396950.0
2024-03-12 11:50:00,128.7,128.8,128.41,128.48,158150.0,126.3354,126.4336,126.0508,126.1195,158150.0
2024-03-12 12:00:00,128.53,128.57,128.0,128.07,270900.0,126.1686,126.2078,125.6483,125.717,270900.0
2024-03-12 12:10:00,128.0,128.52,128.0,128.45,216400.0,125.6483,126.1587,125.6483,126.09,216400.0
2024-03-12 12:20:00,128.45,128.48,127.95,128.05,442000.0,126.09,126.1195,125.5992,125.6974,442000.0
2024-03-12 12:30:00,128.01,128.06,127.55,127.76,324990.0,125.6581,125.7072,125.2066,125.4127,324990.0
2024-03-12 12:40:00,127.74,127.74,127.16,127.58,279580.0,125.3931,125.3931,124.8237,125.236,279580.0
2024-03-12 12:50:00,127.5,127.63,127.3,127.57,174170.0,125.1575,125.2851,124.9612,125.2262,174170.0
2024-03-12 13:00:00,127.61,127.67,126.67,126.86,287020.0,125.2655,125.3244,124.3427,124.5292,287020.0
2024-03-12 13:10:00,126.8,126.98,126.71,126.89,712410.0,124.4703,124.647,124.382,124.5587,712410.0
2024-03-12 13:20:00,126.89,127.13,126.45,126.61,658300.0,124.5587,124.7943,124.1268,124.2838,658300.0
2024-03-12 13:30:00,126.52,126.67,126.23,126.4,596020.0,124.1955,124.3427,123.9108,124.0777,596020.0
2024-03-12 13:40:00,126.39,126.44,126.19,126.21,517280.0,124.0679,124.117,123.8715,123.8912,517280.0
2024-03-12 13:50:00,126.24,126.24,125.93,126.09,472970.0,123.9206,123.9206,123.6163,123.7734,472970.0
2024-03-12 14:00:00,126.1,127.54,126.03,127.45,380610.0,123.7832,125.1967,123.7145,125.1084,380610.0
2024-03-12 14:10:00,127.55,127.71,127.25,127.25,208240.0,125.2066,125.3636,124.9121,124.9121,208240.0
2024-03-12 14:20:00,127.32,127.32,126.89,127.03,312680.0,124.9808,124.9808,124.5587,124.6961,312680.0
2024-03-12 14:30:00,127.01,127.23,126.88,126.94,333120.0,124.6765,124.8924,124.5489,124.6078,333120.0
2024-03-12 14:40:00,126.98,127.51,126.6,127.51,343840.0,124.647,125.1673,124.274,125.1673,343840.0
2024-03-12 14:50:00,127.47,127.91,127.42,127.72,255170.0,125.128,125.5599,125.0789,125.3734,255170.0
2024-03-12 15:00:00,127.77,128.5,127.76,128.48,378190.0,125.4225,126.1391,125.4127,126.1195,378190.0
2024-03-12 15:10:00,128.46,128.55,127.69,127.89,236140.0,126.0998,126.1882,125.344,125.5403,236140.0
2024-03-12 15:20:00,127.94,128.45,127.94,128.45,247060.0,125.5894,126.09,125.5894,126.09,247060.0
2024-03-12 15:30:00,128.41,128.73,128.33,128.46,398410.0,126.0508,126.3649,125.9722,126.0998,398410.0
2024-03-12 15:40:00,128.46,128.7,128.31,128.65,232470.0,126.0998,126.3354,125.9526,126.2863,232470.0
2024-03-12 15:50:00,128.62,129.2,128.49,129.08,1118510.0,126.2569,126.8262,126.1293,126.7084,1118510.0
2024-03-13 09:30:00,128.29,128.29,126.49,127.19,715170.0,125.933,125.933,124.166,124.8532,715170.0
2024-03-13 09:40:00,127.25,127.49,126.82,126.99,168270.0,124.9121,125.1477,124.49,124.6568,168270.0
2024-03-13 09:50:00,126.99,128.03,126.9,127.58,304300.0,124.6568,125.6777,124.5685,125.236,304300.0
2024-03-13 10:00:00,127.38,127.5,126.72,126.93,384440.0,125.0397,125.1575,124.3918,124.598,384440.0
2024-03-13 10:10:00,126.95,127.2,126.5,127.11,279860.0,124.6176,124.863,124.1759,124.7746,279860.0
2024-03-13 10:20:00,127.0,127.2,126.69,126.71,269530.0,124.6667,124.863,124.3624,124.382,269530.0
2024-03-13 10:30:00,126.68,126.89,126.64,126.8,271360.0,124.3525,124.5587,124.3133,124.4703,271360.0
2024-03-13 10:40:00,126.77,127.2,126.45,126.68,234350.0,124.4409,124.863,124.1268,124.3525,234350.0
2024-03-13 10:50:00,126.75,126.78,126.2,126.29,345960.0,124.4213,124.4507,123.8814,123.9697,345960.0
2024-03-13 11:00:00,126.23,126.56,126.17,126.28,207110.0,123.9108,124.2347,123.8519,123.9599,207110.0
2024-03-13 11:10:00,126.25,126.34,125.88,126.25,214520.0,123.9304,124.0188,123.5672,123.9304,214520.0
2024-03-13 11:20:00,126.26,126.26,125.83,125.91,222560.0,123.9403,123.9403,123.5182,123.5967,222560.0
2024-03-13 11:30:00,125.83,126.33,125.83,125.94,260650.0,123.5182,124.009,123.5182,123.6261,260650.0
2024-03-13 11:40:00,126.03,126.03,125.23,125.8,303860.0,123.7145,123.7145,122.9292,123.4887,303860.0
2024-03-13 11:50:00,125.96,126.21,125.66,125.94,198300.0,123.6458,123.8912,123.3513,123.6261,198300.0
2024-03-13 12:00:00,125.96,126.19,125.8,126.01,117640.0,123.6458,123.8715,123.4887,123.6949,117640.0
2024-03-13 12:10:00,125.98,126.13,125.9,125.97,168580.0,123.6654,123.8126,123.5869,123.6556,168580.0
2024-03-13 12:20:00,125.98,126.17,125.84,125.92,147360.0,123.6654,123.8519,123.528,123.6065,147360.0
2024-03-13 12:30:00,125.95,126.07,125.76,126.07,98830.0,123.636,123.7538,123.4494,123.7538,98830.0
2024-03-13 12:40:00,126.04,126.27,125.96,126.15,161360.0,123.7243,123.9501,123.6458,123.8323,161360.0
2024-03-13 12:50:00,126.17,126.46,126.11,126.32,175050.0,123.8519,124.1366,123.793,123.9992,175050.0
2024-03-13 13:00:00,126.28,126.59,126.28,126.39,224560.0,123.9599,124.2642,123.9599,124.0679,224560.0
2024-03-13 13:10:00,126.53,126.62,126.06,126.17,84210.0,124.2053,124.2936,123.7439,123.8519,84210.0
2024-03-13 13:20:00,126.2,126.65,126.17,126.55,188100.0,123.8814,124.3231,123.8519,124.2249,188100.0
2024-03-13 13:30:00,126.54,126.59,126.04,126.5,335060.0,124.2151,124.2642,123.7243,124.1759,335060.0
2024-03-13 13:40:00,126.44,126.55,126.29,126.31,99100.0,124.117,124.2249,123.9697,123.9893,99100.0
2024-03-13 13:50:00,126.32,126.8,126.25,126.63,183180.0,123.9992,124.4703,123.9304,124.3035,183180.0
2024-03-13 14:00:00,126.63,126.84,126.63,126.66,98240.0,124.3035,124.5096,124.3035,124.3329,98240.0
2024-03-13 14:10:00,126.7,126.9,126.69,126.71,251780.0,124.3722,124.5685,124.3624,124.382,251780.0
2024-03-13 14:20:00,126.7,126.91,126.65,126.76,226060.0,124.3722,124.5783,124.3231,124.4311,226060.0
2024-03-13 14:30:00,126.73,126.9,126.67,126.8,136070.0,124.4016,124.5685,124.3427,124.4703,136070.0
2024-03-13 14:40:00,126.8,126.89,126.69,126.86,201660.0,124.4703,124.5587,124.3624,124.5292,201660.0
2024-03-13 14:50:00,126.88,126.98,126.54,126.56,278230.0,124.5489,124.647,124.2151,124.2347,278230.0
2024-03-13 15:00:00,126.62,126.78,126.58,126.67,184240.0,124.2936,124.4507,124.2544,124.3427,184240.0
2024-03-13 15:10:00,126.65,126.71,126.49,126.7,199580.0,124.3231,124.382,124.166,124.3722,199580.0
2024-03-13 15:20:00,126.7,126.71,125.9,126.1,234990.0,124.3722,124.382,123.5869,123.7832,234990.0
2024-03-13 15:30:00,126.06,126.25,125.76,125.82,369320.0,123.7439,123.9304,123.4494,123.5083,369320.0
2024-03-13 15:40:00,125.82,126.15,125.77,125.99,456510.0,123.5083,123.8323,123.4593,123.6752,456510.0
2024-03-13 15:50:00,125.97,126.12,125.6,125.7,1176050.0,123.6556,123.8028,123.2924,123.3905,1176050.0
2024-03-14 09:30:00,126.25,126.98,125.7,126.33,943310.0,123.9304,124.647,123.3905,124.009,943310.0
2024-03-14 09:40:00,126.4,126.41,125.42,125.44,422060.0,124.0777,124.0875,123.1157,123.1353,422060.0
2024-03-14 09:50:00,125.43,125.69,124.77,125.12,482050.0,123.1255,123.3807,122.4776,122.8212,482050.0
2024-03-14 10:00:00,125.05,125.7,124.97,125.58,538430.0,122.7525,123.3905,122.674,123.2728,538430.0
2024-03-14 10:10:00,125.5,126.0,125.26,125.63,378540.0,123.1942,123.685,122.9586,123.3218,378540.0
2024-03-14 10:20:00,125.65,125.65,125.05,125.61,322610.0,123.3415,123.3415,122.7525,123.3022,322610.0
2024-03-14 10:30:00,125.71,125.83,125.42,125.59,217230.0,123.4004,123.5182,123.1157,123.2826,217230.0
2024-03-14 10:40:00,125.61,125.61,125.15,125.36,264140.0,123.3022,123.3022,122.8507,123.0568,264140.0
2024-03-14 10:50:00,125.3,125.71,125.15,125.6,298030.0,122.9979,123.4004,122.8507,123.2924,298030.0
2024-03-14 11:00:00,125.67,126.46,125.67,126.19,459050.0,123.3611,124.1366,123.3611,123.8715,459050.0
2024-03-14 11:10:00,126.24,126.5,125.81,125.99,613640.0,123.9206,124.1759,123.4985,123.6752,613640.0
2024-03-14 11:20:00,125.92,125.92,125.61,125.84,158950.0,123.6065,123.6065,123.3022,123.528,158950.0
2024-03-14 11:30:00,125.84,126.62,125.74,126.46,272400.0,123.528,124.2936,123.4298,124.1366,272400.0
2024-03-14 11:40:00,126.44,126.65,126.25,126.3,187260.0,124.117,124.3231,123.9304,123.9795,187260.0
2024-03-14 11:50:00,126.3,126.8,126.28,126.75,180640.0,123.9795,124.4703,123.9599,124.4213,180640.0
2024-03-14 12:00:00,126.76,127.06,125.95,126.04,352150.0,124.4311,124.7256,123.636,123.7243,352150.0
2024-03-14 12:10:00,126.0,126.57,125.95,126.43,179550.0,123.685,124.2446,123.636,124.1071,179550.0
2024-03-14 12:20:00,126.47,126.93,126.36,126.79,182100.0,124.1464,124.598,124.0384,124.4605,182100.0
2024-03-14 12:30:00,126.85,127.31,126.84,127.0,249990.0,124.5194,124.971,124.5096,124.6667,249990.0
2024-03-14 12:40:00,127.03,127.04,126.55,126.6,145210.0,124.6961,124.7059,124.2249,124.274,145210.0
2024-03-14 12:50:00,126.53,126.79,126.31,126.4,189670.0,124.2053,124.4605,123.9893,124.0777,189670.0
2024-03-14 13:00:00,126.4,126.53,126.23,126.3,161420.0,124.0777,124.2053,123.9108,123.9795,161420.0
2024-03-14 13:10:00,126.34,126.41,125.78,125.89,166900.0,124.0188,124.0875,123.4691,123.5771,166900.0
2024-03-14 13:20:00,125.89,126.59,125.89,126.46,135550.0,123.5771,124.2642,123.5771,124.1366,135550.0
2024-03-14 13:30:00,126.44,126.52,126.28,126.35,167380.0,124.117,124.1955,123.9599,124.0286,167380.0
2024-03-14 13:40:00,126.29,126.44,126.06,126.44,135890.0,123.9697,124.117,123.7439,124.117,135890.0
2024-03-14 13:50:00,126.46,126.95,126.46,126.79,141210.0,124.1366,124.6176,124.1366,124.4605,141210.0
2024-03-14 14:00:00,126.85,127.15,126.84,127.07,165360.0,124.5194,124.8139,124.5096,124.7354,165360.0
2024-03-14 14:10:00,127.06,127.16,126.8,126.91,204930.0,124.7256,124.8237,124.4703,124.5783,204930.0
2024-03-14 14:20:00,126.99,127.05,126.73,126.86,149230.0,124.6568,124.7157,124.4016,124.5292,149230.0
2024-03-14 14:30:00,126.92,126.98,126.54,126.54,280360.0,124.5881,124.647,124.2151,124.2151,280360.0
2024-03-14 14:40:00,126.54,126.8,126.4,126.67,186580.0,124.2151,124.4703,124.0777,124.3427,186580.0
2024-03-14 14:50:00,126.63,126.69,126.14,126.14,121610.0,124.3035,124.3624,123.8225,123.8225,121610.0
2024-03-14 15:00:00,126.12,126.17,125.53,125.55,245000.0,123.8028,123.8519,123.2237,123.2433,245000.0
2024-03-14 15:10:00,125.55,125.73,125.39,125.61,313450.0,123.2433,123.42,123.0862,123.3022,313450.0
2024-03-14 15:20:00,125.7,125.77,125.24,125.5,207960.0,123.3905,123.4593,122.939,123.1942,207960.0
2024-03-14 15:30:00,125.5,125.58,125.14,125.57,330710.0,123.1942,123.2728,122.8408,123.2629,330710.0
2024-03-14 15:40:00,125.56,125.76,125.53,125.57,436290.0,123.2531,123.4494,123.2237,123.2629,436290.0
2024-03-14 15:50:00,125.63,126.46,125.6,126.37,1923890.0,123.3218,124.1366,123.2924,124.0482,1923890.0
2024-03-15 09:30:00,125.94,126.74,124.14,124.51,6040090.0,123.6261,124.4114,121.8592,122.2224,6040090.0
2024-03-15 09:40:00,124.53,125.0,124.26,124.5,307160.0,122.242,122.7034,121.977,122.2126,307160.0
2024-03-15 09:50:00,124.53,125.47,124.45,124.93,267800.0,122.242,123.1648,122.1635,122.6347,267800.0
2024-03-15 10:00:00,124.89,125.19,124.44,124.91,188560.0,122.5954,122.8899,122.1537,122.6151,188560.0
2024-03-15 10:10:00,124.98,125.59,124.91,125.51,183680.0,122.6838,123.2826,122.6151,123.204,183680.0
2024-03-15 10:20:00,125.62,126.01,125.56,125.68,134850.0,123.312,123.6949,123.2531,123.3709,134850.0
2024-03-15 10:30:00,125.78,126.49,125.67,125.91,220160.0,123.4691,124.166,123.3611,123.5967,220160.0
2024-03-15 10:40:00,125.99,126.3,125.82,126.04,182670.0,123.6752,123.9795,123.5083,123.7243,182670.0
2024-03-15 10:50:00,125.94,125.94,125.21,125.31,213830.0,123.6261,123.6261,122.9096,123.0077,213830.0
2024-03-15 11:00:00,125.33,125.39,124.9,125.07,146270.0,123.0273,123.0862,122.6052,122.7721,146270.0
2024-03-15 11:10:00,125.09,125.39,124.98,125.0,100550.0,122.7918,123.0862,122.6838,122.7034,100550.0
2024-03-15 11:20:00,125.0,125.14,124.8,125.07,119070.0,122.7034,122.8408,122.5071,122.7721,119070.0
2024-03-15 11:30:00,125.01,125.15,124.75,124.85,160060.0,122.7132,122.8507,122.458,122.5562,160060.0
2024-03-15 11:40:00,124.9,125.11,124.65,124.68,141670.0,122.6052,122.8114,122.3598,122.3893,141670.0
2024-03-15 11:50:00,124.66,124.86,124.45,124.49,134730.0,122.3697,122.566,122.1635,122.2028,134730.0
2024-03-15 12:00:00,124.49,124.65,124.26,124.43,195140.0,122.2028,122.3598,121.977,122.1439,195140.0
2024-03-15 12:10:00,124.48,124.54,124.12,124.35,134460.0,122.193,122.2519,121.8396,122.0654,134460.0
2024-03-15 12:20:00,124.36,124.62,124.27,124.31,161910.0,122.0752,122.3304,121.9868,122.0261,161910.0
2024-03-15 12:30:00,124.27,124.52,124.1,124.17,196920.0,121.9868,122.2322,121.8199,121.8887,196920.0
2024-03-15 12:40:00,124.19,124.33,124.09,124.1,203640.0,121.9083,122.0457,121.8101,121.8199,203640.0
2024-03-15 12:50:00,124.13,124.18,123.66,123.71,145950.0,121.8494,121.8985,121.388,121.4371,145950.0
2024-03-15 13:00:00,123.73,124.03,123.73,124.02,214860.0,121.4567,121.7512,121.4567,121.7414,214860.0
2024-03-15 13:10:00,124.05,124.16,123.94,124.1,120390.0,121.7709,121.8788,121.6629,121.8199,120390.0
2024-03-15 13:20:00,124.03,124.36,124.03,124.12,182490.0,121.7512,122.0752,121.7512,121.8396,182490.0
2024-03-15 13:30:00,124.1,124.27,124.05,124.2,133710.0,121.8199,121.9868,121.7709,121.9181,133710.0
2024-03-15 13:40:00,124.17,124.25,124.05,124.09,110970.0,121.8887,121.9672,121.7709,121.8101,110970.0
2024-03-15 13:50:00,124.09,124.41,124.09,124.3,188370.0,121.8101,122.1242,121.8101,122.0163,188370.0
2024-03-15 14:00:00,124.37,124.39,123.95,124.16,162490.0,122.085,122.1046,121.6727,121.8788,162490.0
2024-03-15 14:10:00,124.12,124.37,124.02,124.14,427550.0,121.8396,122.085,121.7414,121.8592,427550.0
2024-03-15 14:20:00,124.14,124.17,123.77,123.91,220280.0,121.8592,121.8887,121.496,121.6334,220280.0
2024-03-15 14:30:00,123.91,124.17,123.84,123.98,225230.0,121.6334,121.8887,121.5647,121.7022,225230.0
2024-03-15 14:40:00,123.98,124.26,123.87,123.93,198870.0,121.7022,121.977,121.5942,121.6531,198870.0
2024-03-15 14:50:00,123.87,124.08,123.68,123.76,448140.0,121.5942,121.8003,121.4077,121.4862,448140.0
2024-03-15 15:00:00,123.7,124.13,123.7,123.87,172360.0,121.4273,121.8494,121.4273,121.5942,172360.0
2024-03-15 15:10:00,123.8,124.11,123.8,124.0,180610.0,121.5255,121.8298,121.5255,121.7218,180610.0
2024-03-15 15:20:00,124.0,124.16,123.75,124.03,235760.0,121.7218,121.8788,121.4764,121.7512,235760.0
2024-03-15 15:30:00,124.03,124.07,123.65,123.65,265650.0,121.7512,121.7905,121.3782,121.3782,265650.0
2024-03-15 15:40:00,123.69,123.77,123.22,123.6,585900.0,121.4175,121.496,120.9561,121.3291,585900.0
2024-03-15 15:50:00,123.54,123.98,123.01,123.54,2154200.0,121.2702,121.7022,120.75,121.2702,2154200.0
2024-03-18 09:30:00,125.5,126.29,124.42,124.71,1340770.0,123.1942,123.9697,122.1341,122.4187,1340770.0
2024-03-18 09:40:00,124.71,125.3,124.66,124.96,575530.0,122.4187,122.9979,122.3697,122.6641,575530.0
2024-03-18 09:50:00,125.02,125.11,124.3,124.41,400240.0,122.723,122.8114,122.0163,122.1242,400240.0
2024-03-18 10:00:00,124.42,124.91,124.1,124.72,478080.0,122.1341,122.6151,121.8199,122.4286,478080.0
2024-03-18 10:10:00,124.8,125.19,124.5,124.5,298900.0,122.5071,122.8899,122.2126,122.2126,298900.0
2024-03-18 10:20:00,124.44,124.97,124.33,124.68,272430.0,122.1537,122.674,122.0457,122.3893,272430.0
2024-03-18 10:30:00,124.74,124.86,124.45,124.69,203920.0,122.4482,122.566,122.1635,122.3991,203920.0
2024-03-18 10:40:00,124.62,124.89,124.62,124.81,90620.0,122.3304,122.5954,122.3304,122.5169,90620.0
2024-03-18 10:50:00,124.72,124.72,124.34,124.52,171060.0,122.4286,122.4286,122.0555,122.2322,171060.0
2024-03-18 11:00:00,124.55,124.58,124.08,124.3,124910.0,122.2617,122.2911,121.8003,122.0163,124910.0
2024-03-18 11:10:00,124.31,124.31,123.55,123.86,199410.0,122.0261,122.0261,121.2801,121.5844,199410.0
2024-03-18 11:20:00,123.82,124.03,123.66,123.81,105990.0,121.5451,121.7512,121.388,121.5353,105990.0
2024-03-18 11:30:00,123.81,123.81,123.29,123.8,233640.0,121.5353,121.5353,121.0248,121.5255,233640.0
2024-03-18 11:40:00,123.78,123.98,123.74,123.86,134550.0,121.5058,121.7022,121.4666,121.5844,134550.0
2024-03-18 11:50:00,123.9,123.98,123.66,123.9,92790.0,121.6236,121.7022,121.388,121.6236,92790.0
2024-03-18 12:00:00,123.92,123.92,123.5,123.86,63200.0,121.6433,121.6433,121.231,121.5844,63200.0
2024-03-18 12:10:00,123.95,124.04,123.82,123.95,93280.0,121.6727,121.761,121.5451,121.6727,93280.0
2024-03-18 12:20:00,123.96,124.05,123.78,123.9,139630.0,121.6825,121.7709,121.5058,121.6236,139630.0
2024-03-18 12:30:00,123.81,123.9,123.6,123.83,90830.0,121.5353,121.6236,121.3291,121.5549,90830.0
2024-03-18 12:40:00,123.75,123.93,123.61,123.61,62750.0,121.4764,121.6531,121.3389,121.3389,62750.0
2024-03-18 12:50:00,123.6,123.6,123.28,123.42,105440.0,121.3291,121.3291,121.015,121.1524,105440.0
2024-03-18 13:00:00,123.28,123.5,123.17,123.46,79810.0,121.015,121.231,120.907,121.1917,79810.0
2024-03-18 13:10:00,123.44,123.5,123.3,123.47,83910.0,121.1721,121.231,121.0346,121.2015,83910.0
2024-03-18 13:20:00,123.53,123.8,123.48,123.73,82270.0,121.2604,121.5255,121.2113,121.4567,82270.0
2024-03-18 13:30:00,123.73,123.87,123.53,123.54,90210.0,121.4567,121.5942,121.2604,121.2702,90210.0
2024-03-18 13:40:00,123.52,123.73,123.39,123.65,137830.0,121.2506,121.4567,121.123,121.3782,137830.0
2024-03-18 13:50:00,123.69,123.82,123.5,123.8,57430.0,121.4175,121.5451,121.231,121.5255,57430.0
2024-03-18 14:00:00,123.75,124.1,123.7,124.1,118650.0,121.4764,121.8199,121.4273,121.8199,118650.0
2024-03-18 14:10:00,124.08,124.32,124.05,124.16,162380.0,121.8003,122.0359,121.7709,121.8788,162380.0
2024-03-18 14:20:00,124.18,124.46,124.09,124.35,166670.0,121.8985,122.1733,121.8101,122.0654,166670.0
2024-03-18 14:30:00,124.36,124.62,124.24,124.51,142790.0,122.0752,122.3304,121.9574,122.2224,142790.0
2024-03-18 14:40:00,124.48,124.48,123.98,124.19,107090.0,122.193,122.193,121.7022,121.9083,107090.0
2024-03-18 14:50:00,124.15,124.28,124.11,124.26,107040.0,121.869,121.9966,121.8298,121.977,107040.0
2024-03-18 15:00:00,124.21,124.48,124.16,124.34,125090.0,121.9279,122.193,121.8788,122.0555,125090.0
2024-03-18 15:10:00,124.27,124.6,124.24,124.39,120690.0,121.9868,122.3108,121.9574,122.1046,120690.0
2024-03-18 15:20:00,124.3,124.42,124.01,124.09,168180.0,122.0163,122.1341,121.7316,121.8101,168180.0
2024-03-18 15:30:00,124.07,124.33,123.96,123.98,226260.0,121.7905,122.0457,121.6825,121.7022,226260.0
2024-03-18 15:40:00,123.95,124.15,123.82,124.0,220360.0,121.6727,121.869,121.5451,121.7218,220360.0
2024-03-18 15:50:00,123.96,123.97,123.46,123.64,664690.0,121.6825,121.6923,121.1917,121.3684,664690.0
2024-03-19 09:30:00,121.7,122.4,120.72,120.85,654380.0,119.464,120.1512,118.502,118.6297,654380.0
2024-03-19 09:40:00,120.86,121.29,120.4,121.15,150500.0,118.6395,119.0616,118.1879,118.9241,150500.0
2024-03-19 09:50:00,121.07,121.23,120.78,121.05,142960.0,118.8456,119.0027,118.5609,118.826,142960.0
2024-03-19 10:00:00,120.99,121.41,120.91,121.08,167590.0,118.7671,119.1794,118.6886,118.8554,167590.0
2024-03-19 10:10:00,121.16,121.24,120.99,121.1,301580.0,118.934,119.0125,118.7671,118.8751,301580.0
2024-03-19 10:20:00,121.04,121.11,120.66,120.66,209410.0,118.8162,118.8849,118.4431,118.4431,209410.0
2024-03-19 10:30:00,120.77,121.07,120.52,120.99,252650.0,118.5511,118.8456,118.3057,118.7671,252650.0
2024-03-19 10:40:00,121.06,121.96,121.02,121.93,231850.0,118.8358,119.7193,118.7965,119.6898,231850.0
2024-03-19 10:50:00,121.9,121.98,121.31,121.4,146020.0,119.6604,119.7389,119.0812,119.1696,146020.0
2024-03-19 11:00:00,121.34,121.7,121.24,121.7,225890.0,119.1107,119.464,119.0125,119.464,225890.0
2024-03-19 11:10:00,121.63,121.65,121.42,121.49,152150.0,119.3953,119.415,119.1892,119.2579,152150.0
2024-03-19 11:20:00,121.38,121.81,121.3,121.62,104510.0,119.1499,119.572,119.0714,119.3855,104510.0
2024-03-19 11:30:00,121.63,122.1,121.63,121.9,246550.0,119.3953,119.8567,119.3953,119.6604,246550.0
2024-03-19 11:40:00,121.88,122.1,121.78,121.94,108060.0,119.6407,119.8567,119.5426,119.6996,108060.0
2024-03-19 11:50:00,121.95,122.17,121.76,122.09,161240.0,119.7094,119.9254,119.5229,119.8469,161240.0
2024-03-19 12:00:00,122.11,122.47,122.05,122.39,109590.0,119.8665,120.2199,119.8076,120.1414,109590.0
2024-03-19 12:10:00,122.35,122.61,122.1,122.56,205540.0,120.1021,120.3573,119.8567,120.3082,205540.0
2024-03-19 12:20:00,122.61,122.77,122.5,122.63,196350.0,120.3573,120.5144,120.2493,120.377,196350.0
2024-03-19 12:30:00,122.74,123.26,122.74,123.16,167680.0,120.4849,120.9954,120.4849,120.8972,167680.0
2024-03-19 12:40:00,123.13,123.5,123.07,123.19,159440.0,120.8678,121.231,120.8089,120.9267,159440.0
2024-03-19 12:50:00,123.22,123.75,123.22,123.55,400070.0,120.9561,121.4764,120.9561,121.2801,400070.0
2024-03-19 13:00:00,123.55,123.87,123.39,123.45,157540.0,121.2801,121.5942,121.123,121.1819,157540.0
2024-03-19 13:10:00,123.41,123.58,123.28,123.36,96110.0,121.1426,121.3095,121.015,121.0935,96110.0
2024-03-19 13:20:00,123.31,123.55,123.24,123.49,131730.0,121.0445,121.2801,120.9757,121.2212,131730.0
2024-03-19 13:30:00,123.52,123.87,123.52,123.86,206970.0,121.2506,121.5942,121.2506,121.5844,206970.0
2024-03-19 13:40:00,123.82,123.94,123.63,123.94,153000.0,121.5451,121.6629,121.3586,121.6629,153000.0
2024-03-19 13:50:00,123.9,123.97,123.42,123.51,165550.0,121.6236,121.6923,121.1524,121.2408,165550.0
2024-03-19 14:00:00,123.52,123.58,123.33,123.38,91950.0,121.2506,121.3095,121.0641,121.1132,91950.0
2024-03-19 14:10:00,123.45,124.03,123.44,123.85,102830.0,121.1819,121.7512,121.1721,121.5745,102830.0
2024-03-19 14:20:00,123.87,123.92,123.5,123.54,103860.0,121.5942,121.6433,121.231,121.2702,103860.0
2024-03-19 14:30:00,123.48,123.71,123.44,123.52,77000.0,121.2113,121.4371,121.1721,121.2506,77000.0
2024-03-19 14:40:00,123.5,123.77,123.45,123.72,101430.0,121.231,121.496,121.1819,121.4469,101430.0
2024-03-19 14:50:00,123.68,123.75,123.41,123.41,131270.0,121.4077,121.4764,121.1426,121.1426,131270.0
2024-03-19 15:00:00,123.42,123.54,123.08,123.13,150800.0,121.1524,121.2702,120.8187,120.8678,150800.0
2024-03-19 15:10:00,123.14,123.27,122.9,123.16,102110.0,120.8776,121.0052,120.642,120.8972,102110.0
2024-03-19 15:20:00,123.15,123.25,123.0,123.13,152270.0,120.8874,120.9856,120.7402,120.8678,152270.0
2024-03-19 15:30:00,123.12,123.4,123.07,123.36,146240.0,120.858,121.1328,120.8089,121.0935,146240.0
2024-03-19 15:40:00,123.4,123.7,123.25,123.66,213380.0,121.1328,121.4273,120.9856,121.388,213380.0
2024-03-19 15:50:00,123.7,123.87,123.57,123.73,1112610.0,121.4273,121.5942,121.2997,121.4567,1112610.0
2024-03-20 09:30:00,123.9,123.9,122.66,123.55,520660.0,122.124,122.124,120.9018,121.779,520660.0
2024-03-20 09:40:00,123.55,123.98,123.32,123.64,435360.0,121.779,122.2029,121.5523,121.8678,435360.0
2024-03-20 09:50:00,123.72,123.9,123.3,123.6,329970.0,121.9466,122.124,121.5326,121.8283,329970.0
2024-03-20 10:00:00,123.52,123.84,123.34,123.48,218340.0,121.7495,122.0649,121.5721,121.7101,218340.0
2024-03-20 10:10:00,123.52,123.52,122.94,122.98,204690.0,121.7495,121.7495,121.1778,121.2172,204690.0
2024-03-20 10:20:00,122.94,123.7,122.92,123.51,259020.0,121.1778,121.9269,121.1581,121.7396,259020.0
2024-03-20 10:30:00,123.57,123.61,123.2,123.4,125620.0,121.7988,121.8382,121.4341,121.6312,125620.0
2024-03-20 10:40:00,123.36,123.78,123.3,123.36,244210.0,121.5918,122.0058,121.5326,121.5918,244210.0
2024-03-20 10:50:00,123.42,123.73,123.4,123.55,119860.0,121.6509,121.9565,121.6312,121.779,119860.0
2024-03-20 11:00:00,123.6,123.73,123.55,123.73,184980.0,121.8283,121.9565,121.779,121.9565,184980.0
2024-03-20 11:10:00,123.81,123.84,123.64,123.82,92890.0,122.0353,122.0649,121.8678,122.0452,92890.0
2024-03-20 11:20:00,123.84,123.92,123.69,123.89,204110.0,122.0649,122.1437,121.917,122.1142,204110.0
2024-03-20 11:30:00,123.84,124.06,123.65,123.83,221390.0,122.0649,122.2817,121.8776,122.055,221390.0
2024-03-20 11:40:00,123.83,123.95,123.77,123.88,132870.0,122.055,122.1733,121.9959,122.1043,132870.0
2024-03-20 11:50:00,123.89,124.45,123.89,124.37,287440.0,122.1142,122.6661,122.1142,122.5873,287440.0
2024-03-20 12:00:00,124.34,124.71,124.28,124.56,298050.0,122.5577,122.9224,122.4986,122.7746,298050.0
2024-03-20 12:10:00,124.61,124.64,124.21,124.41,409530.0,122.8239,122.8534,122.4296,122.6267,409530.0
2024-03-20 12:20:00,124.42,128.8,124.23,127.67,2546940.0,122.6366,126.9538,122.4493,125.84,2546940.0
2024-03-20 12:30:00,127.83,128.0,126.62,126.78,1502480.0,125.9977,126.1653,124.805,124.9627,1502480.0
2024-03-20 12:40:00,126.78,127.05,126.0,126.14,620960.0,124.9627,125.2289,124.1939,124.3319,620960.0
2024-03-20 12:50:00,126.09,126.23,125.44,125.95,584180.0,124.2826,124.4206,123.642,124.1446,584180.0
2024-03-20 13:00:00,125.96,126.3,125.89,126.03,583080.0,124.1545,124.4896,124.0855,124.2235,583080.0
2024-03-20 13:10:00,126.04,126.1,125.25,125.73,361880.0,124.2334,124.2925,123.4547,123.9278,361880.0
2024-03-20 13:20:00,125.77,125.84,125.48,125.64,163500.0,123.9672,124.0362,123.6814,123.8391,163500.0
2024-03-20 13:30:00,125.69,125.96,125.58,125.74,162090.0,123.8884,124.1545,123.7799,123.9377,162090.0
2024-03-20 13:40:00,125.75,125.8,125.32,125.55,209690.0,123.9475,123.9968,123.5237,123.7504,209690.0
2024-03-20 13:50:00,125.55,125.65,125.34,125.65,123710.0,123.7504,123.8489,123.5434,123.8489,123710.0
2024-03-20 14:00:00,125.9,127.33,125.9,126.4,599860.0,124.0954,125.5049,124.0954,124.5882,599860.0
2024-03-20 14:10:00,126.47,126.8,125.93,125.93,365480.0,124.6572,124.9825,124.1249,124.1249,365480.0
2024-03-20 14:20:00,125.82,126.28,125.76,126.13,707680.0,124.0165,124.4699,123.9574,124.3221,707680.0
2024-03-20 14:30:00,126.15,126.22,125.12,125.58,412420.0,124.3418,124.4108,123.3265,123.7799,412420.0
2024-03-20 14:40:00,125.72,126.64,125.39,126.53,291700.0,123.9179,124.8248,123.5927,124.7163,291700.0
2024-03-20 14:50:00,126.45,126.58,125.86,126.0,316110.0,124.6375,124.7656,124.0559,124.1939,316110.0
2024-03-20 15:00:00,126.08,126.85,126.05,126.56,324870.0,124.2728,125.0317,124.2432,124.7459,324870.0
2024-03-20 15:10:00,126.57,127.13,126.37,127.12,278690.0,124.7558,125.3077,124.5586,125.2979,278690.0
2024-03-20 15:20:00,127.09,127.14,126.67,127.01,264750.0,125.2683,125.3176,124.8543,125.1895,264750.0
2024-03-20 15:30:00,127.02,127.5,127.02,127.27,392890.0,125.1993,125.6724,125.1993,125.4457,392890.0
2024-03-20 15:40:00,127.32,127.38,126.85,127.01,501190.0,125.495,125.5541,125.0317,125.1895,501190.0
2024-03-20 15:50:00,127.01,127.66,126.97,127.63,1377560.0,125.1895,125.8301,125.15,125.8006,1377560.0
2024-03-21 09:30:00,132.83,133.8,131.6,133.37,3449910.0,130.926,131.8821,129.7137,131.4583,3449910.0
2024-03-21 09:40:00,133.36,134.1,133.02,133.46,1525630.0,131.4484,132.1778,131.1133,131.547,1525630.0
2024-03-21 09:50:00,133.38,134.8,133.25,134.8,991170.0,131.4681,132.8678,131.34,132.8678,991170.0
2024-03-21 10:00:00,134.73,135.87,134.54,135.74,1027300.0,132.7988,133.9225,132.6115,133.7943,1027300.0
2024-03-21 10:10:00,135.77,136.31,135.43,136.2,1602800.0,133.8239,134.3561,133.4888,134.2477,1602800.0
2024-03-21 10:20:00,136.16,137.51,136.16,137.28,1042910.0,134.2083,135.5389,134.2083,135.3122,1042910.0
2024-03-21 10:30:00,137.22,137.3,135.83,136.56,1586840.0,135.2531,135.332,133.883,134.6026,1586840.0
2024-03-21 10:40:00,136.6,137.85,136.36,137.8,1089650.0,134.642,135.8741,134.4054,135.8248,1089650.0
2024-03-21 10:50:00,137.75,138.5,137.22,137.82,1457090.0,135.7755,136.5148,135.2531,135.8445,1457090.0
2024-03-21 11:00:00,137.82,138.27,137.66,138.12,695590.0,135.8445,136.2881,135.6868,136.1402,695590.0
2024-03-21 11:10:00,138.26,138.97,138.13,138.9,1104920.0,136.2782,136.978,136.1501,136.909,1104920.0
2024-03-21 11:20:00,138.88,139.13,138.43,138.66,1061900.0,136.8893,137.1357,136.4458,136.6725,1061900.0
2024-03-21 11:30:00,138.66,139.63,138.62,139.5,809560.0,136.6725,137.6286,136.633,137.5004,809560.0
2024-03-21 11:40:00,139.49,139.98,139.49,139.8,767510.0,137.4906,137.9735,137.4906,137.7961,767510.0
2024-03-21 11:50:00,139.89,140.36,138.72,138.8,1278060.0,137.8848,138.3481,136.7316,136.8105,1278060.0
2024-03-21 12:00:00,138.79,139.27,138.14,138.2,1161500.0,136.8006,137.2737,136.1599,136.2191,1161500.0
2024-03-21 12:10:00,138.12,138.54,137.92,138.5,634470.0,136.1402,136.5542,135.9431,136.5148,634470.0
2024-03-21 12:20:00,138.5,139.06,138.27,138.91,773940.0,136.5148,137.0667,136.2881,136.9189,773940.0
2024-03-21 12:30:00,138.89,139.15,138.62,138.99,759100.0,136.8992,137.1554,136.633,136.9977,759100.0
2024-03-21 12:40:00,139.0,139.26,138.52,138.71,634420.0,137.0076,137.2639,136.5345,136.7217,634420.0
2024-03-21 12:50:00,138.71,138.95,138.61,138.93,548720.0,136.7217,136.9583,136.6232,136.9386,548720.0
2024-03-21 13:00:00,138.92,138.98,138.66,138.93,531830.0,136.9287,136.9879,136.6725,136.9386,531830.0
2024-03-21 13:10:00,138.93,139.0,138.35,138.82,565870.0,136.9386,137.0076,136.3669,136.8302,565870.0
2024-03-21 13:20:00,138.81,138.98,138.61,138.76,296280.0,136.8203,136.9879,136.6232,136.771,296280.0
2024-03-21 13:30:00,138.66,138.73,137.4,137.79,417600.0,136.6725,136.7415,135.4305,135.8149,417600.0
2024-03-21 13:40:00,137.7,137.83,137.1,137.35,323050.0,135.7262,135.8544,135.1348,135.3812,323050.0
2024-03-21 13:50:00,137.32,137.34,136.62,136.77,534250.0,135.3517,135.3714,134.6617,134.8096,534250.0
2024-03-21 14:00:00,136.74,136.84,136.1,136.1,976840.0,134.78,134.8785,134.1492,134.1492,976840.0
2024-03-21 14:10:00,136.05,136.05,135.5,135.83,414840.0,134.0999,134.0999,133.5578,133.883,414840.0
2024-03-21 14:20:00,135.84,136.73,135.84,136.62,456680.0,133.8929,134.7701,133.8929,134.6617,456680.0
2024-03-21 14:30:00,136.62,136.66,135.36,135.82,528710.0,134.6617,134.7011,133.4198,133.8732,528710.0
2024-03-21 14:40:00,135.82,136.43,135.58,136.0,707080.0,133.8732,134.4744,133.6366,134.0506,707080.0
2024-03-21 14:50:00,135.89,136.38,135.6,135.81,683430.0,133.9422,134.4251,133.6563,133.8633,683430.0
2024-03-21 15:00:00,135.89,136.06,135.63,136.06,690770.0,133.9422,134.1097,133.6859,134.1097,690770.0
2024-03-21 15:10:00,136.06,136.1,135.81,135.97,234360.0,134.1097,134.1492,133.8633,134.021,234360.0
2024-03-21 15:20:00,136.08,136.12,135.1,135.48,982540.0,134.1294,134.1689,133.1635,133.538,982540.0
2024-03-21 15:30:00,135.48,135.64,135.18,135.51,613490.0,133.538,133.6958,133.2423,133.5676,613490.0
2024-03-21 15:40:00,135.53,136.12,135.35,135.46,804760.0,133.5873,134.1689,133.4099,133.5183,804760.0
2024-03-21 15:50:00,135.53,136.07,134.77,134.77,2660820.0,133.5873,134.1196,132.8382,132.8382,2660820.0
2024-03-22 09:30:00,135.0,137.3,134.62,136.6,1570450.0,133.0649,135.332,132.6904,134.642,1570450.0
2024-03-22 09:40:00,136.55,137.01,135.18,135.54,987930.0,134.5927,135.0461,133.2423,133.5972,987930.0
2024-03-22 09:50:00,135.59,136.8,135.55,136.31,650470.0,133.6465,134.8391,133.607,134.3561,650470.0
2024-03-22 10:00:00,136.3,136.68,135.84,136.09,373560.0,134.3463,134.7208,133.8929,134.1393,373560.0
2024-03-22 10:10:00,136.11,136.62,135.81,136.59,480980.0,134.159,134.6617,133.8633,134.6321,480980.0
2024-03-22 10:20:00,136.62,136.83,136.24,136.54,444090.0,134.6617,134.8687,134.2872,134.5829,444090.0
2024-03-22 10:30:00,136.53,136.83,136.53,136.69,328900.0,134.573,134.8687,134.573,134.7307,328900.0
2024-03-22 10:40:00,136.59,136.69,135.83,136.45,457720.0,134.6321,134.7307,133.883,134.4941,457720.0
2024-03-22 10:50:00,136.4,136.51,136.13,136.38,321080.0,134.4449,134.5533,134.1787,134.4251,321080.0
2024-03-22 11:00:00,136.32,137.31,136.31,137.29,418050.0,134.366,135.3418,134.3561,135.3221,418050.0
2024-03-22 11:10:00,137.27,137.43,136.88,136.97,325930.0,135.3024,135.4601,134.918,135.0067,325930.0
2024-03-22 11:20:00,136.94,137.07,136.76,136.76,328290.0,134.9771,135.1053,134.7997,134.7997,328290.0
2024-03-22 11:30:00,136.79,137.19,136.5,136.55,249430.0,134.8293,135.2235,134.5434,134.5927,249430.0
2024-03-22 11:40:00,136.5,136.75,136.4,136.45,291890.0,134.5434,134.7898,134.4449,134.4941,291890.0
2024-03-22 11:50:00,136.6,136.72,136.34,136.66,218690.0,134.642,134.7603,134.3857,134.7011,218690.0
2024-03-22 12:00:00,136.71,136.73,136.2,136.25,157260.0,134.7504,134.7701,134.2477,134.297,157260.0
2024-03-22 12:10:00,136.3,136.48,135.88,136.14,258880.0,134.3463,134.5237,133.9323,134.1886,258880.0
2024-03-22 12:20:00,136.18,136.28,135.94,136.14,217310.0,134.228,134.3266,133.9915,134.1886,217310.0
2024-03-22 12:30:00,136.15,136.83,136.06,136.83,573550.0,134.1984,134.8687,134.1097,134.8687,573550.0
2024-03-22 12:40:00,136.8,137.25,136.69,137.25,402540.0,134.8391,135.2827,134.7307,135.2827,402540.0
2024-03-22 12:50:00,137.22,137.62,137.0,137.11,711350.0,135.2531,135.6474,135.0363,135.1447,711350.0
2024-03-22 13:00:00,137.12,137.2,136.73,136.88,449030.0,135.1545,135.2334,134.7701,134.918,449030.0
2024-03-22 13:10:00,136.86,137.41,136.72,137.3,229670.0,134.8983,135.4404,134.7603,135.332,229670.0
2024-03-22 13:20:00,137.23,137.3,136.81,136.85,164950.0,135.263,135.332,134.849,134.8884,164950.0
2024-03-22 13:30:00,136.89,137.12,136.86,136.94,148840.0,134.9278,135.1545,134.8983,134.9771,148840.0
2024-03-22 13:40:00,136.92,137.22,136.91,137.22,107570.0,134.9574,135.2531,134.9475,135.2531,107570.0
2024-03-22 13:50:00,137.23,137.43,137.1,137.24,171330.0,135.263,135.4601,135.1348,135.2728,171330.0
2024-03-22 14:00:00,137.25,137.36,136.83,136.83,501800.0,135.2827,135.3911,134.8687,134.8687,501800.0
2024-03-22 14:10:00,136.8,136.93,136.01,136.06,404870.0,134.8391,134.9673,134.0604,134.1097,404870.0
2024-03-22 14:20:00,136.07,136.51,136.0,136.47,242310.0,134.1196,134.5533,134.0506,134.5139,242310.0
2024-03-22 14:30:00,136.47,136.55,136.22,136.46,295270.0,134.5139,134.5927,134.2674,134.504,295270.0
2024-03-22 14:40:00,136.47,136.51,136.1,136.13,196880.0,134.5139,134.5533,134.1492,134.1787,196880.0
2024-03-22 14:50:00,136.1,136.11,135.61,135.91,573640.0,134.1492,134.159,133.6662,133.9619,573640.0
2024-03-22 15:00:00,135.87,135.93,135.3,135.3,219260.0,133.9225,133.9816,133.3606,133.3606,219260.0
2024-03-22 15:10:00,135.38,135.42,134.7,135.12,412000.0,133.4395,133.4789,132.7692,133.1832,412000.0
2024-03-22 15:20:00,135.14,135.23,134.88,135.02,224680.0,133.2029,133.2916,132.9466,133.0846,224680.0
2024-03-22 15:30:00,134.99,135.1,134.73,134.98,250630.0,133.0551,133.1635,132.7988,133.0452,250630.0
2024-03-22 15:40:00,134.98,135.34,134.9,135.2,447760.0,133.0452,133.4001,132.9664,133.2621,447760.0
2024-03-22 15:50:00,135.25,135.76,135.21,135.35,827820.0,133.3113,133.814,133.2719,133.4099,827820.0
2024-03-25 09:30:00,134.43,135.25,134.11,135.08,538790.0,132.5031,133.3113,132.1877,133.1438,538790.0
2024-03-25 09:40:00,135.08,135.08,133.75,134.08,341780.0,133.1438,133.1438,131.8328,132.1581,341780.0
2024-03-25 09:50:00,134.1,134.77,133.9,134.47,269570.0,132.1778,132.8382,131.9807,132.5425,269570.0
2024-03-25 10:00:00,134.49,135.15,134.12,135.05,276250.0,132.5622,133.2128,132.1975,133.1142,276250.0
2024-03-25 10:10:00,135.08,135.6,134.84,135.46,217580.0,133.1438,133.6563,132.9072,133.5183,217580.0
2024-03-25 10:20:00,135.41,135.84,135.32,135.32,211570.0,133.469,133.8929,133.3803,133.3803,211570.0
2024-03-25 10:30:00,135.31,135.42,135.04,135.22,105300.0,133.3705,133.4789,133.1044,133.2818,105300.0
2024-03-25 10:40:00,135.27,135.4,135.12,135.23,115480.0,133.3311,133.4592,133.1832,133.2916,115480.0
2024-03-25 10:50:00,135.19,135.4,135.08,135.36,120060.0,133.2522,133.4592,133.1438,133.4198,120060.0
2024-03-25 11:00:00,135.36,135.4,135.1,135.12,246090.0,133.4198,133.4592,133.1635,133.1832,246090.0
2024-03-25 11:10:00,135.17,135.34,135.06,135.24,134050.0,133.2325,133.4001,133.1241,133.3015,134050.0
2024-03-25 11:20:00,135.3,135.31,135.0,135.17,76670.0,133.3606,133.3705,133.0649,133.2325,76670.0
2024-03-25 11:30:00,135.11,135.23,134.89,135.13,182650.0,133.1733,133.2916,132.9565,133.1931,182650.0
2024-03-25 11:40:00,135.22,135.34,135.1,135.25,92310.0,133.2818,133.4001,133.1635,133.3113,92310.0
2024-03-25 11:50:00,135.22,135.25,135.03,135.12,84490.0,133.2818,133.3113,133.0945,133.1832,84490.0
2024-03-25 12:00:00,135.11,135.11,134.35,134.43,197990.0,133.1733,133.1733,132.4242,132.5031,197990.0
2024-03-25 12:10:00,134.43,134.81,134.33,134.76,152440.0,132.5031,132.8776,132.4045,132.8284,152440.0
2024-03-25 12:20:00,134.79,134.79,134.63,134.67,53760.0,132.8579,132.8579,132.7002,132.7397,53760.0
2024-03-25 12:30:00,134.75,134.75,134.58,134.6,124240.0,132.8185,132.8185,132.6509,132.6707,124240.0
2024-03-25 12:40:00,134.62,134.84,134.55,134.71,144430.0,132.6904,132.9072,132.6214,132.7791,144430.0
2024-03-25 12:50:00,134.71,134.83,134.5,134.63,163010.0,132.7791,132.8974,132.5721,132.7002,163010.0
2024-03-25 13:00:00,134.62,134.77,134.58,134.67,78700.0,132.6904,132.8382,132.6509,132.7397,78700.0
2024-03-25 13:10:00,134.67,135.07,134.62,135.05,89370.0,132.7397,133.1339,132.6904,133.1142,89370.0
2024-03-25 13:20:00,135.02,135.34,135.01,135.23,97870.0,133.0846,133.4001,133.0748,133.2916,97870.0
2024-03-25 13:30:00,135.33,135.33,135.03,135.07,100260.0,133.3902,133.3902,133.0945,133.1339,100260.0
2024-03-25 13:40:00,135.08,135.19,135.03,135.11,50400.0,133.1438,133.2522,133.0945,133.1733,50400.0
2024-03-25 13:50:00,135.1,135.22,135.0,135.22,51290.0,133.1635,133.2818,133.0649,133.2818,51290.0
2024-03-25 14:00:00,135.2,135.64,135.19,135.64,96660.0,133.2621,133.6958,133.2522,133.6958,96660.0
2024-03-25 14:10:00,135.65,135.69,135.53,135.59,181480.0,133.7056,133.745,133.5873,133.6465,181480.0
2024-03-25 14:20:00,135.52,135.55,135.34,135.5,78350.0,133.5775,133.607,133.4001,133.5578,78350.0
2024-03-25 14:30:00,135.5,135.66,135.37,135.64,66380.0,133.5578,133.7155,133.4296,133.6958,66380.0
2024-03-25 14:40:00,135.64,135.73,135.55,135.6,83940.0,133.6958,133.7845,133.607,133.6563,83940.0
2024-03-25 14:50:00,135.61,135.71,135.59,135.62,61700.0,133.6662,133.7647,133.6465,133.676,61700.0
2024-03-25 15:00:00,135.62,135.74,135.17,135.27,158370.0,133.676,133.7943,133.2325,133.3311,158370.0
2024-03-25 15:10:00,135.28,135.5,135.19,135.44,119580.0,133.3409,133.5578,133.2522,133.4986,119580.0
2024-03-25 15:20:00,135.43,135.43,134.9,135.12,189350.0,133.4888,133.4888,132.9664,133.1832,189350.0
2024-03-25 15:30:00,135.25,135.4,135.06,135.4,231600.0,133.3113,133.4592,133.1241,133.4592,231600.0
2024-03-25 15:40:00,135.32,135.84,135.32,135.73,224570.0,133.3803,133.8929,133.3803,133.7845,224570.0
2024-03-25 15:50:00,135.75,135.82,135.03,135.13,818520.0,133.8042,133.8732,133.0945,133.1931,818520.0
2024-03-26 09:30:00,136.47,136.95,135.96,136.0,641460.0,134.5139,134.987,134.0112,134.0506,641460.0
2024-03-26 09:40:00,135.98,137.06,135.98,136.89,295340.0,134.0309,135.0954,134.0309,134.9278,295340.0
2024-03-26 09:50:00,136.9,137.57,136.79,137.56,337660.0,134.9377,135.5981,134.8293,135.5882,337660.0
2024-03-26 10:00:00,137.6,137.99,137.04,137.25,438690.0,135.6277,136.0121,135.0757,135.2827,438690.0
2024-03-26 10:10:00,137.1,137.24,136.51,137.16,233690.0,135.1348,135.2728,134.5533,135.194,233690.0
2024-03-26 10:20:00,137.18,137.21,135.77,135.86,370900.0,135.2137,135.2432,133.8239,133.9126,370900.0
2024-03-26 10:30:00,135.93,135.94,135.3,135.59,293740.0,133.9816,133.9915,133.3606,133.6465,293740.0
2024-03-26 10:40:00,135.61,135.61,134.54,134.58,333430.0,133.6662,133.6662,132.6115,132.6509,333430.0
2024-03-26 10:50:00,134.58,135.1,134.55,135.06,198080.0,132.6509,133.1635,132.6214,133.1241,198080.0
2024-03-26 11:00:00,135.12,135.22,134.53,134.81,234210.0,133.1832,133.2818,132.6017,132.8776,234210.0
2024-03-26 11:10:00,134.79,135.01,134.38,134.39,233650.0,132.8579,133.0748,132.4538,132.4637,233650.0
2024-03-26 11:20:00,134.36,134.71,134.29,134.49,120290.0,132.4341,132.7791,132.3651,132.5622,120290.0
2024-03-26 11:30:00,134.54,134.7,134.44,134.54,81120.0,132.6115,132.7692,132.513,132.6115,81120.0
2024-03-26 11:40:00,134.61,134.66,134.3,134.3,51300.0,132.6805,132.7298,132.375,132.375,51300.0
2024-03-26 11:50:00,134.33,134.81,134.33,134.8,108540.0,132.4045,132.8776,132.4045,132.8678,108540.0
2024-03-26 12:00:00,134.83,135.0,134.63,134.7,83720.0,132.8974,133.0649,132.7002,132.7692,83720.0
2024-03-26 12:10:00,134.71,134.79,134.24,134.34,83990.0,132.7791,132.8579,132.3158,132.4144,83990.0
2024-03-26 12:20:00,134.27,134.27,133.8,134.08,152140.0,132.3454,132.3454,131.8821,132.1581,152140.0
2024-03-26 12:30:00,134.03,134.45,133.87,134.33,134480.0,132.1088,132.5228,131.9511,132.4045,134480.0
2024-03-26 12:40:00,134.38,134.58,134.13,134.36,148930.0,132.4538,132.6509,132.2074,132.4341,148930.0
2024-03-26 12:50:00,134.42,134.57,134.29,134.43,87790.0,132.4932,132.6411,132.3651,132.5031,87790.0
2024-03-26 13:00:00,134.34,134.54,134.25,134.46,96060.0,132.4144,132.6115,132.3257,132.5327,96060.0
2024-03-26 13:10:00,134.48,134.65,134.39,134.56,126460.0,132.5524,132.7199,132.4637,132.6312,126460.0
2024-03-26 13:20:00,134.56,134.72,134.44,134.72,125560.0,132.6312,132.7889,132.513,132.7889,125560.0
2024-03-26 13:30:00,134.64,134.79,134.4,134.42,129690.0,132.7101,132.8579,132.4735,132.4932,129690.0
2024-03-26 13:40:00,134.48,134.61,134.31,134.37,131560.0,132.5524,132.6805,132.3848,132.444,131560.0
2024-03-26 13:50:00,134.31,134.41,134.0,134.0,137480.0,132.3848,132.4834,132.0793,132.0793,137480.0
2024-03-26 14:00:00,134.04,134.52,134.0,134.27,220290.0,132.1187,132.5918,132.0793,132.3454,220290.0
2024-03-26 14:10:00,134.44,134.45,134.21,134.28,159480.0,132.513,132.5228,132.2862,132.3552,159480.0
2024-03-26 14:20:00,134.2,135.04,134.1,135.03,368370.0,132.2764,133.1044,132.1778,133.0945,368370.0
2024-03-26 14:30:00,135.2,135.2,134.91,135.13,132920.0,133.2621,133.2621,132.9762,133.1931,132920.0
2024-03-26 14:40:00,135.13,135.15,134.57,134.57,189610.0,133.1931,133.2128,132.6411,132.6411,189610.0
2024-03-26 14:50:00,134.66,135.1,134.66,134.98,125970.0,132.7298,133.1635,132.7298,133.0452,125970.0
2024-03-26 15:00:00,134.95,135.0,134.51,134.51,81190.0,133.0156,133.0649,132.5819,132.5819,81190.0
2024-03-26 15:10:00,134.56,134.6,133.95,134.16,81410.0,132.6312,132.6707,132.03,132.237,81410.0
2024-03-26 15:20:00,134.07,134.2,133.87,133.97,67530.0,132.1483,132.2764,131.9511,132.0497,67530.0
2024-03-26 15:30:00,133.99,133.99,133.54,133.59,179710.0,132.0694,132.0694,131.6259,131.6751,179710.0
2024-03-26 15:40:00,133.59,133.75,133.21,133.7,267100.0,131.6751,131.8328,131.3006,131.7836,267100.0
2024-03-26 15:50:00,133.56,133.75,133.05,133.13,975920.0,131.6456,131.8328,131.1429,131.2217,975920.0
2024-03-27 09:30:00,135.0,135.0,132.95,132.97,498100.0,133.0649,133.0649,131.0443,131.064,498100.0
2024-03-27 09:40:00,133.06,133.1,131.68,131.87,689780.0,131.1527,131.1922,129.7925,129.9798,689780.0
2024-03-27 09:50:00,131.87,131.93,130.5,130.5,516640.0,129.9798,130.0389,128.6294,128.6294,516640.0
2024-03-27 10:00:00,130.56,130.78,129.6,130.3,833370.0,128.6886,128.9054,127.7423,128.4323,833370.0
2024-03-27 10:10:00,130.31,130.85,129.98,130.49,457600.0,128.4422,128.9744,128.1169,128.6196,457600.0
2024-03-27 10:20:00,130.39,130.9,130.39,130.79,368680.0,128.521,129.0237,128.521,128.9153,368680.0
2024-03-27 10:30:00,130.78,131.35,130.7,131.3,284920.0,128.9054,129.4672,128.8266,129.418,284920.0
2024-03-27 10:40:00,131.2,131.28,130.47,130.52,165990.0,129.3194,129.3982,128.5999,128.6491,165990.0
2024-03-27 10:50:00,130.5,130.98,130.49,130.78,187960.0,128.6294,129.1025,128.6196,128.9054,187960.0
2024-03-27 11:00:00,130.8,131.04,130.6,130.99,220830.0,128.9251,129.1617,128.728,129.1124,220830.0
2024-03-27 11:10:00,131.02,131.02,130.75,130.75,72570.0,129.142,129.142,128.8758,128.8758,72570.0
2024-03-27 11:20:00,130.77,130.93,130.6,130.69,83470.0,128.8956,129.0533,128.728,128.8167,83470.0
2024-03-27 11:30:00,130.5,131.03,130.28,130.96,321700.0,128.6294,129.1518,128.4126,129.0828,321700.0
2024-03-27 11:40:00,130.96,131.22,130.66,130.73,199970.0,129.0828,129.3391,128.7871,128.8561,199970.0
2024-03-27 11:50:00,130.73,130.73,130.31,130.31,99020.0,128.8561,128.8561,128.4422,128.4422,99020.0
2024-03-27 12:00:00,130.35,130.96,130.26,130.69,109010.0,128.4816,129.0828,128.3929,128.8167,109010.0
2024-03-27 12:10:00,130.6,130.87,130.49,130.8,150710.0,128.728,128.9941,128.6196,128.9251,150710.0
2024-03-27 12:20:00,130.78,131.11,130.69,130.84,110170.0,128.9054,129.2307,128.8167,128.9646,110170.0
2024-03-27 12:30:00,130.85,131.18,130.66,131.05,250480.0,128.9744,129.2997,128.7871,129.1715,250480.0
2024-03-27 12:40:00,131.05,131.26,130.96,131.15,78370.0,129.1715,129.3785,129.0828,129.2701,78370.0
2024-03-27 12:50:00,131.14,131.22,130.93,131.1,146730.0,129.2603,129.3391,129.0533,129.2208,146730.0
2024-03-27 13:00:00,131.16,131.3,130.91,130.91,41000.0,129.28,129.418,129.0335,129.0335,41000.0
2024-03-27 13:10:00,130.99,131.0,130.83,130.98,83380.0,129.1124,129.1223,128.9547,129.1025,83380.0
2024-03-27 13:20:00,131.01,131.12,130.6,130.76,150070.0,129.1321,129.2405,128.728,128.8857,150070.0
2024-03-27 13:30:00,130.77,131.03,130.66,130.99,106810.0,128.8956,129.1518,128.7871,129.1124,106810.0
2024-03-27 13:40:00,130.95,131.11,130.94,131.03,64850.0,129.073,129.2307,129.0631,129.1518,64850.0
2024-03-27 13:50:00,131.03,131.1,130.94,131.07,109650.0,129.1518,129.2208,129.0631,129.1913,109650.0
2024-03-27 14:00:00,131.07,131.1,130.59,130.63,318710.0,129.1913,129.2208,128.7181,128.7576,318710.0
2024-03-27 14:10:00,130.62,131.19,130.61,131.08,139120.0,128.7477,129.3095,128.7379,129.2011,139120.0
2024-03-27 14:20:00,131.09,131.24,130.99,131.1,69180.0,129.211,129.3588,129.1124,129.2208,69180.0
2024-03-27 14:30:00,131.14,131.15,130.89,130.92,62160.0,129.2603,129.2701,129.0138,129.0434,62160.0
2024-03-27 14:40:00,130.87,131.0,130.7,130.76,114650.0,128.9941,129.1223,128.8266,128.8857,114650.0
2024-03-27 14:50:00,130.77,130.77,130.6,130.6,117640.0,128.8956,128.8956,128.728,128.728,117640.0
2024-03-27 15:00:00,130.62,130.84,130.54,130.59,199070.0,128.7477,128.9646,128.6689,128.7181,199070.0
2024-03-27 15:10:00,130.5,130.51,130.03,130.05,253870.0,128.6294,128.6393,128.1662,128.1859,253870.0
2024-03-27 15:20:00,130.06,130.69,130.05,130.57,203160.0,128.1957,128.8167,128.1859,128.6984,203160.0
2024-03-27 15:30:00,130.61,131.19,130.34,131.13,224030.0,128.7379,129.3095,128.4717,129.2504,224030.0
2024-03-27 15:40:00,131.13,131.47,131.07,131.35,208300.0,129.2504,129.5855,129.1913,129.4672,208300.0
2024-03-27 15:50:00,131.41,131.94,131.35,131.87,867300.0,129.5264,130.0488,129.4672,129.9798,867300.0
2024-03-28 09:30:00,131.79,132.65,131.15,132.45,354120.0,129.9009,130.7486,129.2701,130.5515,354120.0
2024-03-28 09:40:00,132.48,133.01,132.31,132.7,249970.0,130.581,131.1034,130.4135,130.7979,249970.0
2024-03-28 09:50:00,132.76,132.76,131.77,131.83,168080.0,130.857,130.857,129.8812,129.9404,168080.0
2024-03-28 10:00:00,131.82,132.32,131.62,131.75,218200.0,129.9305,130.4233,129.7334,129.8615,218200.0
2024-03-28 10:10:00,131.61,131.61,131.27,131.57,111030.0,129.7235,129.7235,129.3884,129.6841,111030.0
2024-03-28 10:20:00,131.58,131.65,131.24,131.56,100710.0,129.6939,129.7629,129.3588,129.6742,100710.0
2024-03-28 10:30:00,131.6,132.11,131.53,131.79,117900.0,129.7137,130.2163,129.6447,129.9009,117900.0
2024-03-28 10:40:00,131.79,132.14,131.78,131.95,103380.0,129.9009,130.2459,129.8911,130.0586,103380.0
2024-03-28 10:50:00,132.0,132.0,131.52,131.77,109300.0,130.1079,130.1079,129.6348,129.8812,109300.0
2024-03-28 11:00:00,131.75,131.75,131.5,131.69,114260.0,129.8615,129.8615,129.6151,129.8024,114260.0
2024-03-28 11:10:00,131.65,132.21,131.57,132.21,107270.0,129.7629,130.3149,129.6841,130.3149,107270.0
2024-03-28 11:20:00,132.09,132.25,131.95,132.24,95400.0,130.1966,130.3543,130.0586,130.3445,95400.0
2024-03-28 11:30:00,132.27,132.36,131.97,131.99,156440.0,130.3741,130.4628,130.0784,130.0981,156440.0
2024-03-28 11:40:00,132.02,132.42,132.01,132.42,125220.0,130.1276,130.5219,130.1178,130.5219,125220.0
2024-03-28 11:50:00,132.43,132.55,132.33,132.41,65480.0,130.5318,130.65,130.4332,130.512,65480.0
2024-03-28 12:00:00,132.31,132.48,131.98,132.25,64940.0,130.4135,130.581,130.0882,130.3543,64940.0
2024-03-28 12:10:00,132.27,132.27,131.85,131.85,65660.0,130.3741,130.3741,129.9601,129.9601,65660.0
2024-03-28 12:20:00,132.04,132.1,131.85,132.06,93820.0,130.1474,130.2065,129.9601,130.1671,93820.0
2024-03-28 12:30:00,132.14,132.14,131.8,131.8,109160.0,130.2459,130.2459,129.9108,129.9108,109160.0
2024-03-28 12:40:00,131.8,132.11,131.78,131.89,144170.0,129.9108,130.2163,129.8911,129.9995,144170.0
2024-03-28 12:50:00,131.93,132.16,131.93,132.07,92250.0,130.0389,130.2656,130.0389,130.1769,92250.0
2024-03-28 13:00:00,132.08,132.27,131.91,132.25,142230.0,130.1868,130.3741,130.0192,130.3543,142230.0
2024-03-28 13:10:00,132.28,132.28,131.93,132.08,143910.0,130.3839,130.3839,130.0389,130.1868,143910.0
2024-03-28 13:20:00,132.05,132.05,131.83,131.84,149280.0,130.1572,130.1572,129.9404,129.9502,149280.0
2024-03-28 13:30:00,131.82,132.07,131.67,131.91,106900.0,129.9305,130.1769,129.7827,130.0192,106900.0
2024-03-28 13:40:00,131.91,132.12,131.78,132.09,59350.0,130.0192,130.2262,129.8911,130.1966,59350.0
2024-03-28 13:50:00,132.07,132.14,131.87,131.9,94070.0,130.1769,130.2459,129.9798,130.0094,94070.0
2024-03-28 14:00:00,131.85,132.07,131.74,131.98,74740.0,129.9601,130.1769,129.8517,130.0882,74740.0
2024-03-28 14:10:00,132.0,132.15,131.91,131.95,99100.0,130.1079,130.2558,130.0192,130.0586,99100.0
2024-03-28 14:20:00,131.91,132.1,131.91,132.1,88990.0,130.0192,130.2065,130.0192,130.2065,88990.0
2024-03-28 14:30:00,132.09,132.12,131.93,132.06,84050.0,130.1966,130.2262,130.0389,130.1671,84050.0
2024-03-28 14:40:00,131.99,132.23,131.91,132.23,274620.0,130.0981,130.3346,130.0192,130.3346,274620.0
2024-03-28 14:50:00,132.25,132.72,132.1,132.54,128560.0,130.3543,130.8176,130.2065,130.6402,128560.0
2024-03-28 15:00:00,132.68,132.73,132.1,132.28,243350.0,130.7782,130.8275,130.2065,130.3839,243350.0
2024-03-28 15:10:00,132.29,132.46,132.26,132.41,114190.0,130.3938,130.5613,130.3642,130.512,114190.0
2024-03-28 15:20:00,132.36,132.5,132.35,132.4,80580.0,130.4628,130.6008,130.4529,130.5022,80580.0
2024-03-28 15:30:00,132.45,132.49,132.14,132.21,178740.0,130.5515,130.5909,130.2459,130.3149,178740.0
2024-03-28 15:40:00,132.26,132.37,132.19,132.3,113280.0,130.3642,130.4726,130.2952,130.4036,113280.0
2024-03-28 15:50:00,132.3,132.81,132.3,132.45,782940.0,130.4036,130.9063,130.4036,130.5515,782940.0
2024-04-01 09:30:00,132.71,134.52,132.54,134.48,651280.0,130.8077,132.5918,130.6402,132.5524,651280.0
2024-04-01 09:40:00,134.48,136.3,134.48,136.04,612560.0,132.5524,134.3463,132.5524,134.09,612560.0
2024-04-01 09:50:00,136.06,136.17,135.59,135.66,284680.0,134.1097,134.2182,133.6465,133.7155,284680.0
2024-04-01 10:00:00,135.5,136.15,135.26,135.6,299380.0,133.5578,134.1984,133.3212,133.6563,299380.0
2024-04-01 10:10:00,135.69,136.19,135.24,135.35,227340.0,133.745,134.2379,133.3015,133.4099,227340.0
2024-04-01 10:20:00,135.3,135.87,135.26,135.56,151420.0,133.3606,133.9225,133.3212,133.6169,151420.0
2024-04-01 10:30:00,135.4,135.53,134.08,134.27,155280.0,133.4592,133.5873,132.1581,132.3454,155280.0
2024-04-01 10:40:00,134.4,134.61,134.0,134.33,100480.0,132.4735,132.6805,132.0793,132.4045,100480.0
2024-04-01 10:50:00,134.35,134.42,133.75,134.32,101360.0,132.4242,132.4932,131.8328,132.3947,101360.0
2024-04-01 11:00:00,134.33,134.45,134.12,134.28,100430.0,132.4045,132.5228,132.1975,132.3552,100430.0
2024-04-01 11:10:00,134.17,134.31,133.76,133.88,118770.0,132.2468,132.3848,131.8427,131.961,118770.0
2024-04-01 11:20:00,133.86,134.3,133.66,134.3,117650.0,131.9413,132.375,131.7441,132.375,117650.0
2024-04-01 11:30:00,134.18,134.29,133.95,134.0,47730.0,132.2567,132.3651,132.03,132.0793,47730.0
2024-04-01 11:40:00,133.96,134.2,133.85,134.19,42790.0,132.0398,132.2764,131.9314,132.2665,42790.0
2024-04-01 11:50:00,134.25,134.25,133.8,133.82,123230.0,132.3257,132.3257,131.8821,131.9018,123230.0
2024-04-01 12:00:00,133.88,134.32,133.7,134.32,51750.0,131.961,132.3947,131.7836,132.3947,51750.0
2024-04-01 12:10:00,134.42,134.7,134.38,134.57,101990.0,132.4932,132.7692,132.4538,132.6411,101990.0
2024-04-01 12:20:00,134.57,134.73,134.33,134.47,142580.0,132.6411,132.7988,132.4045,132.5425,142580.0
2024-04-01 12:30:00,134.58,134.75,134.52,134.64,64510.0,132.6509,132.8185,132.5918,132.7101,64510.0
2024-04-01 12:40:00,134.54,134.93,134.54,134.79,97950.0,132.6115,132.9959,132.6115,132.8579,97950.0
2024-04-01 12:50:00,134.79,134.87,134.46,134.46,64490.0,132.8579,132.9368,132.5327,132.5327,64490.0
2024-04-01 13:00:00,134.47,134.75,134.31,134.31,53280.0,132.5425,132.8185,132.3848,132.3848,53280.0
2024-04-01 13:10:00,134.4,134.45,134.07,134.17,61580.0,132.4735,132.5228,132.1483,132.2468,61580.0
2024-04-01 13:20:00,133.89,134.2,133.76,134.05,87940.0,131.9708,132.2764,131.8427,132.1285,87940.0
2024-04-01 13:30:00,134.16,134.2,134.02,134.06,60310.0,132.237,132.2764,132.099,132.1384,60310.0
2024-04-01 13:40:00,134.1,134.23,134.05,134.17,86540.0,132.1778,132.306,132.1285,132.2468,86540.0
2024-04-01 13:50:00,134.13,134.2,133.97,134.13,52700.0,132.2074,132.2764,132.0497,132.2074,52700.0
2024-04-01 14:00:00,134.13,134.49,134.12,134.39,121770.0,132.2074,132.5622,132.1975,132.4637,121770.0
2024-04-01 14:10:00,134.38,134.52,134.29,134.45,92390.0,132.4538,132.5918,132.3651,132.5228,92390.0
2024-04-01 14:20:00,134.46,134.48,134.25,134.34,126930.0,132.5327,132.5524,132.3257,132.4144,126930.0
2024-04-01 14:30:00,134.32,134.65,134.32,134.65,61830.0,132.3947,132.7199,132.3947,132.7199,61830.0
2024-04-01 14:40:00,134.59,134.6,134.37,134.51,63910.0,132.6608,132.6707,132.444,132.5819,63910.0
2024-04-01 14:50:00,134.53,134.6,134.31,134.38,80250.0,132.6017,132.6707,132.3848,132.4538,80250.0
2024-04-01 15:00:00,134.36,134.6,134.22,134.56,117560.0,132.4341,132.6707,132.2961,132.6312,117560.0
2024-04-01 15:10:00,134.56,134.79,134.38,134.5,124270.0,132.6312,132.8579,132.4538,132.5721,124270.0
2024-04-01 15:20:00,134.69,134.78,134.44,134.52,108770.0,132.7594,132.8481,132.513,132.5918,108770.0
2024-04-01 15:30:00,134.52,134.89,134.48,134.65,188970.0,132.5918,132.9565,132.5524,132.7199,188970.0
2024-04-01 15:40:00,134.66,135.15,134.65,135.02,305470.0,132.7298,133.2128,132.7199,133.0846,305470.0
2024-04-01 15:50:00,134.97,135.29,134.76,135.0,750830.0,133.0354,133.3508,132.8284,133.0649,750830.0
2024-04-02 09:30:00,131.69,132.68,131.55,131.9,905220.0,129.8024,130.7782,129.6644,130.0094,905220.0
2024-04-02 09:40:00,131.89,131.9,131.3,131.45,255970.0,129.9995,130.0094,129.418,129.5658,255970.0
2024-04-02 09:50:00,131.37,131.54,131.06,131.24,442420.0,129.487,129.6545,129.1814,129.3588,442420.0
2024-04-02 10:00:00,131.33,131.61,130.97,131.24,191550.0,129.4475,129.7235,129.0927,129.3588,191550.0
2024-04-02 10:10:00,131.24,131.24,130.34,130.38,317990.0,129.3588,129.3588,128.4717,128.5111,317990.0
2024-04-02 10:20:00,130.38,131.14,130.38,130.96,260310.0,128.5111,129.2603,128.5111,129.0828,260310.0
2024-04-02 10:30:00,130.9,131.2,130.7,131.06,121780.0,129.0237,129.3194,128.8266,129.1814,121780.0
2024-04-02 10:40:00,130.98,131.1,130.75,130.83,123950.0,129.1025,129.2208,128.8758,128.9547,123950.0
2024-04-02 10:50:00,130.82,131.14,130.7,130.8,99480.0,128.9448,129.2603,128.8266,128.9251,99480.0
2024-04-02 11:00:00,130.79,131.13,130.7,131.08,218500.0,128.9153,129.2504,128.8266,129.2011,218500.0
2024-04-02 11:10:00,131.21,131.44,131.07,131.43,127240.0,129.3292,129.556,129.1913,129.5461,127240.0
2024-04-02 11:20:00,131.4,131.42,131.23,131.28,122050.0,129.5165,129.5362,129.349,129.3982,122050.0
2024-04-02 11:30:00,131.35,131.74,131.2,131.43,145120.0,129.4672,129.8517,129.3194,129.5461,145120.0
2024-04-02 11:40:00,131.51,131.51,131.04,131.16,78090.0,129.6249,129.6249,129.1617,129.28,78090.0
2024-04-02 11:50:00,131.24,131.24,130.84,130.91,104110.0,129.3588,129.3588,128.9646,129.0335,104110.0
2024-04-02 12:00:00,130.87,131.1,130.84,130.9,56390.0,128.9941,129.2208,128.9646,129.0237,56390.0
2024-04-02 12:10:00,130.91,131.0,130.86,130.9,35360.0,129.0335,129.1223,128.9843,129.0237,35360.0
2024-04-02 12:20:00,130.96,131.29,130.91,131.13,151770.0,129.0828,129.4081,129.0335,129.2504,151770.0
2024-04-02 12:30:00,131.17,131.3,131.1,131.15,81110.0,129.2898,129.418,129.2208,129.2701,81110.0
2024-04-02 12:40:00,131.22,131.47,131.16,131.47,47380.0,129.3391,129.5855,129.28,129.5855,47380.0
2024-04-02 12:50:00,131.36,131.52,131.28,131.52,132170.0,129.4771,129.6348,129.3982,129.6348,132170.0
2024-04-02 13:00:00,131.5,132.04,131.44,131.95,271090.0,129.6151,130.1474,129.556,130.0586,271090.0
2024-04-02 13:10:00,131.93,131.96,131.73,131.81,272370.0,130.0389,130.0685,129.8418,129.9206,272370.0
2024-04-02 13:20:00,131.86,132.07,131.82,131.86,138740.0,129.9699,130.1769,129.9305,129.9699,138740.0
2024-04-02 13:30:00,131.85,131.98,131.75,131.89,150560.0,129.9601,130.0882,129.8615,129.9995,150560.0
2024-04-02 13:40:00,131.9,132.06,131.86,131.99,69260.0,130.0094,130.1671,129.9699,130.0981,69260.0
2024-04-02 13:50:00,132.02,132.05,131.88,131.98,43190.0,130.1276,130.1572,129.9896,130.0882,43190.0
2024-04-02 14:00:00,131.91,132.41,131.87,132.39,147300.0,130.0192,130.512,129.9798,130.4923,147300.0
2024-04-02 14:10:00,132.4,132.71,132.35,132.67,327190.0,130.5022,130.8077,130.4529,130.7683,327190.0
2024-04-02 14:20:00,132.65,132.76,132.55,132.58,190130.0,130.7486,130.857,130.65,130.6796,190130.0
2024-04-02 14:30:00,132.56,132.73,132.53,132.57,164930.0,130.6599,130.8275,130.6303,130.6698,164930.0
2024-04-02 14:40:00,132.56,132.76,132.49,132.56,175000.0,130.6599,130.857,130.5909,130.6599,175000.0
2024-04-02 14:50:00,132.55,132.68,132.51,132.58,139800.0,130.65,130.7782,130.6106,130.6796,139800.0
2024-04-02 15:00:00,132.58,132.99,132.56,132.8,205240.0,130.6796,131.0837,130.6599,130.8965,205240.0
2024-04-02 15:10:00,132.76,132.85,132.38,132.38,130340.0,130.857,130.9457,130.4825,130.4825,130340.0
2024-04-02 15:20:00,132.37,133.05,132.31,132.93,263040.0,130.4726,131.1429,130.4135,131.0246,263040.0
2024-04-02 15:30:00,133.0,133.29,132.85,133.24,227070.0,131.0936,131.3794,130.9457,131.3302,227070.0
2024-04-02 15:40:00,133.3,133.61,133.22,133.61,262190.0,131.3893,131.6948,131.3104,131.6948,262190.0
2024-04-02 15:50:00,133.61,134.24,133.54,133.85,1177640.0,131.6948,132.3158,131.6259,131.9314,1177640.0
2024-04-03 09:30:00,132.8,134.2,132.53,133.92,400260.0,130.8965,132.2764,130.6303,132.0004,400260.0
2024-04-03 09:40:00,134.1,134.13,133.6,133.65,230120.0,132.1778,132.2074,131.685,131.7343,230120.0
2024-04-03 09:50:00,133.73,134.2,133.58,133.79,66730.0,131.8131,132.2764,131.6653,131.8723,66730.0
2024-04-03 10:00:00,133.8,135.2,133.8,134.61,229400.0,131.8821,133.2621,131.8821,132.6805,229400.0
2024-04-03 10:10:00,134.58,135.59,134.52,135.53,194380.0,132.6509,133.6465,132.5918,133.5873,194380.0
2024-04-03 10:20:00,135.46,136.36,135.4,136.25,409060.0,133.5183,134.4054,133.4592,134.297,409060.0
2024-04-03 10:30:00,136.33,136.83,136.08,136.1,455830.0,134.3759,134.8687,134.1294,134.1492,455830.0
2024-04-03 10:40:00,136.13,136.33,136.09,136.19,354590.0,134.1787,134.3759,134.1393,134.2379,354590.0
2024-04-03 10:50:00,136.1,136.76,136.1,136.7,260470.0,134.1492,134.7997,134.1492,134.7406,260470.0
2024-04-03 11:00:00,136.76,137.07,136.56,136.95,376420.0,134.7997,135.1053,134.6026,134.987,376420.0
2024-04-03 11:10:00,136.96,137.09,136.76,136.87,400060.0,134.9968,135.125,134.7997,134.9081,400060.0
2024-04-03 11:20:00,136.88,137.37,136.83,137.31,435670.0,134.918,135.401,134.8687,135.3418,435670.0
2024-04-03 11:30:00,137.37,137.4,136.95,137.15,238590.0,135.401,135.4305,134.987,135.1841,238590.0
2024-04-03 11:40:00,137.15,137.44,137.08,137.44,264490.0,135.1841,135.4699,135.1151,135.4699,264490.0
2024-04-03 11:50:00,137.35,137.36,136.88,137.09,285050.0,135.3812,135.3911,134.918,135.125,285050.0
2024-04-03 12:00:00,137.09,137.09,136.85,136.98,220670.0,135.125,135.125,134.8884,135.0165,220670.0
2024-04-03 12:10:00,136.94,137.28,136.62,137.25,231920.0,134.9771,135.3122,134.6617,135.2827,231920.0
2024-04-03 12:20:00,137.27,137.55,137.15,137.55,224000.0,135.3024,135.5784,135.1841,135.5784,224000.0
2024-04-03 12:30:00,137.49,137.68,136.89,136.91,249250.0,135.5192,135.7065,134.9278,134.9475,249250.0
2024-04-03 12:40:00,136.89,137.47,136.89,137.22,130160.0,134.9278,135.4995,134.9278,135.2531,130160.0
2024-04-03 12:50:00,137.26,137.47,137.19,137.2,114060.0,135.2925,135.4995,135.2235,135.2334,114060.0
2024-04-03 13:00:00,137.2,137.25,137.01,137.09,227420.0,135.2334,135.2827,135.0461,135.125,227420.0
2024-04-03 13:10:00,137.13,137.25,137.03,137.05,141110.0,135.1644,135.2827,135.0658,135.0855,141110.0
2024-04-03 13:20:00,137.05,137.19,136.98,137.08,103050.0,135.0855,135.2235,135.0165,135.1151,103050.0
2024-04-03 13:30:00,137.14,137.19,137.05,137.12,89770.0,135.1742,135.2235,135.0855,135.1545,89770.0
2024-04-03 13:40:00,137.12,137.22,137.05,137.16,116810.0,135.1545,135.2531,135.0855,135.194,116810.0
2024-04-03 13:50:00,137.19,137.35,137.04,137.06,119490.0,135.2235,135.3812,135.0757,135.0954,119490.0
2024-04-03 14:00:00,137.08,137.24,137.07,137.19,86850.0,135.1151,135.2728,135.1053,135.2235,86850.0
2024-04-03 14:10:00,137.16,137.21,137.06,137.11,168140.0,135.194,135.2432,135.0954,135.1447,168140.0
2024-04-03 14:20:00,137.19,137.24,137.05,137.1,147220.0,135.2235,135.2728,135.0855,135.1348,147220.0
2024-04-03 14:30:00,137.08,137.27,136.96,137.09,158550.0,135.1151,135.3024,134.9968,135.125,158550.0
2024-04-03 14:40:00,137.11,137.17,136.98,137.07,245140.0,135.1447,135.2038,135.0165,135.1053,245140.0
2024-04-03 14:50:00,136.99,137.03,136.13,136.3,374130.0,135.0264,135.0658,134.1787,134.3463,374130.0
2024-04-03 15:00:00,136.33,136.54,136.14,136.41,158450.0,134.3759,134.5829,134.1886,134.4547,158450.0
2024-04-03 15:10:00,136.43,136.46,135.44,135.7,245420.0,134.4744,134.504,133.4986,133.7549,245420.0
2024-04-03 15:20:00,135.61,135.78,135.07,135.21,134390.0,133.6662,133.8337,133.1339,133.2719,134390.0
2024-04-03 15:30:00,135.15,135.38,134.93,135.21,186970.0,133.2128,133.4395,132.9959,133.2719,186970.0
2024-04-03 15:40:00,135.19,135.68,135.02,135.54,374060.0,133.2522,133.7352,133.0846,133.5972,374060.0
2024-04-03 15:50:00,135.5,136.64,135.46,136.56,2707900.0,133.5578,134.6814,133.5183,134.6026,2707900.0
2024-04-04 09:30:00,138.44,140.4,138.4,138.74,1502840.0,136.4556,138.3875,136.4162,136.7513,1502840.0
2024-04-04 09:40:00,138.73,139.35,138.53,138.97,252950.0,136.7415,137.3526,136.5443,136.978,252950.0
2024-04-04 09:50:00,138.95,139.24,138.56,139.22,376040.0,136.9583,137.2441,136.5739,137.2244,376040.0
2024-04-04 10:00:00,139.23,140.26,139.22,140.19,845430.0,137.2343,138.2495,137.2244,138.1805,845430.0
2024-04-04 10:10:00,140.2,140.27,139.25,139.25,267160.0,138.1904,138.2594,137.254,137.254,267160.0
2024-04-04 10:20:00,139.24,139.55,138.94,139.49,136330.0,137.2441,137.5497,136.9484,137.4906,136330.0
2024-04-04 10:30:00,139.45,139.46,138.83,139.07,155860.0,137.4511,137.461,136.84,137.0766,155860.0
2024-04-04 10:40:00,139.08,139.13,138.8,138.98,102180.0,137.0864,137.1357,136.8105,136.9879,102180.0
2024-04-04 10:50:00,138.92,138.92,138.41,138.8,275880.0,136.9287,136.9287,136.426,136.8105,275880.0
2024-04-04 11:00:00,138.72,138.74,138.03,138.19,97370.0,136.7316,136.7513,136.0515,136.2092,97370.0
2024-04-04 11:10:00,138.15,138.16,137.36,137.53,158130.0,136.1698,136.1796,135.3911,135.5587,158130.0
2024-04-04 11:20:00,137.48,137.71,137.17,137.71,187890.0,135.5094,135.7361,135.2038,135.7361,187890.0
2024-04-04 11:30:00,137.72,137.75,137.53,137.63,93510.0,135.7459,135.7755,135.5587,135.6572,93510.0
2024-04-04 11:40:00,137.74,138.23,137.7,137.92,170400.0,135.7656,136.2486,135.7262,135.9431,170400.0
2024-04-04 11:50:00,138.03,138.11,137.79,137.97,95470.0,136.0515,136.1303,135.8149,135.9924,95470.0
2024-04-04 12:00:00,138.08,138.32,137.97,138.23,63830.0,136.1008,136.3373,135.9924,136.2486,63830.0
2024-04-04 12:10:00,138.25,138.41,138.06,138.15,76980.0,136.2683,136.426,136.0811,136.1698,76980.0
2024-04-04 12:20:00,138.15,138.25,137.96,138.03,80800.0,136.1698,136.2683,135.9825,136.0515,80800.0
2024-04-04 12:30:00,137.96,138.02,137.87,137.97,48850.0,135.9825,136.0416,135.8938,135.9924,48850.0
2024-04-04 12:40:00,137.96,138.15,137.96,138.04,35780.0,135.9825,136.1698,135.9825,136.0613,35780.0
2024-04-04 12:50:00,138.09,138.25,137.98,137.98,53450.0,136.1106,136.2683,136.0022,136.0022,53450.0
2024-04-04 13:00:00,137.99,138.06,137.71,138.06,105950.0,136.0121,136.0811,135.7361,136.0811,105950.0
2024-04-04 13:10:00,138.0,138.13,137.83,137.89,65330.0,136.0219,136.1501,135.8544,135.9135,65330.0
2024-04-04 13:20:00,137.83,137.93,137.8,137.81,45130.0,135.8544,135.9529,135.8248,135.8346,45130.0
2024-04-04 13:30:00,137.82,137.89,137.54,137.63,75700.0,135.8445,135.9135,135.5685,135.6572,75700.0
2024-04-04 13:40:00,137.69,137.7,137.34,137.39,92970.0,135.7164,135.7262,135.3714,135.4207,92970.0
2024-04-04 13:50:00,137.38,137.52,137.0,137.11,166310.0,135.4108,135.5488,135.0363,135.1447,166310.0
2024-04-04 14:00:00,137.15,137.3,136.78,136.9,182770.0,135.1841,135.332,134.8194,134.9377,182770.0
2024-04-04 14:10:00,136.85,136.85,135.79,136.0,287440.0,134.8884,134.8884,133.8436,134.0506,287440.0
2024-04-04 14:20:00,135.81,136.26,135.1,135.15,295700.0,133.8633,134.3069,133.1635,133.2128,295700.0
2024-04-04 14:30:00,135.06,135.1,134.36,134.87,361290.0,133.1241,133.1635,132.4341,132.9368,361290.0
2024-04-04 14:40:00,134.71,134.72,133.89,134.37,276550.0,132.7791,132.7889,131.9708,132.444,276550.0
2024-04-04 14:50:00,134.32,134.4,133.35,133.41,272690.0,132.3947,132.4735,131.4386,131.4977,272690.0
2024-04-04 15:00:00,133.42,133.45,132.83,133.05,365440.0,131.5076,131.5371,130.926,131.1429,365440.0
2024-04-04 15:10:00,132.93,132.95,132.28,132.34,261180.0,131.0246,131.0443,130.3839,130.4431,261180.0
2024-04-04 15:20:00,132.32,132.63,131.5,131.58,262150.0,130.4233,130.7289,129.6151,129.6939,262150.0
2024-04-04 15:30:00,131.59,132.67,131.53,131.92,603830.0,129.7038,130.7683,129.6447,130.0291,603830.0
2024-04-04 15:40:00,131.91,132.44,131.81,132.44,334390.0,130.0192,130.5416,129.9206,130.5416,334390.0
2024-04-04 15:50:00,132.45,132.59,131.62,131.67,1046830.0,130.5515,130.6895,129.7334,129.7827,1046830.0
2024-04-05 09:30:00,132.78,133.56,131.6,131.6,555340.0,130.8767,131.6456,129.7137,129.7137,555340.0
2024-04-05 09:40:00,131.5,132.9,131.42,132.58,412030.0,129.6151,130.995,129.5362,130.6796,412030.0
2024-04-05 09:50:00,132.57,132.94,132.33,132.41,238820.0,130.6698,131.0345,130.4332,130.512,238820.0
2024-04-05 10:00:00,132.5,132.66,132.13,132.66,210850.0,130.6008,130.7585,130.2361,130.7585,210850.0
2024-04-05 10:10:00,132.75,133.64,132.58,133.32,206730.0,130.8472,131.7244,130.6796,131.409,206730.0
2024-04-05 10:20:00,133.35,133.45,132.64,132.99,296200.0,131.4386,131.5371,130.7388,131.0837,296200.0
2024-04-05 10:30:00,132.9,133.62,132.81,133.4,155870.0,130.995,131.7047,130.9063,131.4879,155870.0
2024-04-05 10:40:00,133.37,133.8,133.37,133.78,144330.0,131.4583,131.8821,131.4583,131.8624,144330.0
2024-04-05 10:50:00,133.82,134.66,133.73,134.53,232370.0,131.9018,132.7298,131.8131,132.6017,232370.0
2024-04-05 11:00:00,134.39,134.79,133.82,134.27,249990.0,132.4637,132.8579,131.9018,132.3454,249990.0
2024-04-05 11:10:00,134.26,134.72,133.92,134.33,183950.0,132.3355,132.7889,132.0004,132.4045,183950.0
2024-04-05 11:20:00,134.34,134.74,134.29,134.55,256620.0,132.4144,132.8087,132.3651,132.6214,256620.0
2024-04-05 11:30:00,134.57,134.81,134.42,134.76,76820.0,132.6411,132.8776,132.4932,132.8284,76820.0
2024-04-05 11:40:00,134.72,135.08,134.69,134.9,118930.0,132.7889,133.1438,132.7594,132.9664,118930.0
2024-04-05 11:50:00,134.87,135.5,134.87,135.36,166750.0,132.9368,133.5578,132.9368,133.4198,166750.0
2024-04-05 12:00:00,135.27,135.77,135.27,135.56,144610.0,133.3311,133.8239,133.3311,133.6169,144610.0
2024-04-05 12:10:00,135.56,135.65,135.2,135.37,206850.0,133.6169,133.7056,133.2621,133.4296,206850.0
2024-04-05 12:20:00,135.46,135.46,135.03,135.07,102480.0,133.5183,133.5183,133.0945,133.1339,102480.0
2024-04-05 12:30:00,135.09,135.63,134.92,135.63,119520.0,133.1536,133.6859,132.9861,133.6859,119520.0
2024-04-05 12:40:00,135.51,135.6,135.23,135.43,58770.0,133.5676,133.6563,133.2916,133.4888,58770.0
2024-04-05 12:50:00,135.42,136.12,135.32,135.99,123580.0,133.4789,134.1689,133.3803,134.0407,123580.0
2024-04-05 13:00:00,135.93,136.01,135.25,135.47,84240.0,133.9816,134.0604,133.3113,133.5282,84240.0
2024-04-05 13:10:00,135.52,135.54,135.18,135.32,82790.0,133.5775,133.5972,133.2423,133.3803,82790.0
2024-04-05 13:20:00,135.32,135.61,135.31,135.36,113830.0,133.3803,133.6662,133.3705,133.4198,113830.0
2024-04-05 13:30:00,135.43,135.77,135.43,135.58,125610.0,133.4888,133.8239,133.4888,133.6366,125610.0
2024-04-05 13:40:00,135.55,135.58,134.9,134.92,225520.0,133.607,133.6366,132.9664,132.9861,225520.0
2024-04-05 13:50:00,134.99,135.12,134.19,134.46,159410.0,133.0551,133.1832,132.2665,132.5327,159410.0
2024-04-05 14:00:00,134.24,134.83,133.86,134.83,198440.0,132.3158,132.8974,131.9413,132.8974,198440.0
2024-04-05 14:10:00,134.71,134.79,134.44,134.6,93880.0,132.7791,132.8579,132.513,132.6707,93880.0
2024-04-05 14:20:00,134.6,134.9,134.19,134.19,159690.0,132.6707,132.9664,132.2665,132.2665,159690.0
2024-04-05 14:30:00,134.21,134.65,134.21,134.53,67860.0,132.2862,132.7199,132.2862,132.6017,67860.0
2024-04-05 14:40:00,134.61,134.66,134.0,134.01,160030.0,132.6805,132.7298,132.0793,132.0891,160030.0
2024-04-05 14:50:00,134.1,134.18,133.74,133.89,208400.0,132.1778,132.2567,131.823,131.9708,208400.0
2024-04-05 15:00:00,133.89,133.89,133.32,133.58,221050.0,131.9708,131.9708,131.409,131.6653,221050.0
2024-04-05 15:10:00,133.57,134.11,133.52,133.97,149890.0,131.6554,132.1877,131.6061,132.0497,149890.0
2024-04-05 15:20:00,133.97,134.1,133.76,134.05,134970.0,132.0497,132.1778,131.8427,132.1285,134970.0
2024-04-05 15:30:00,133.98,134.53,133.95,134.34,140550.0,132.0595,132.6017,132.03,132.4144,140550.0
2024-04-05 15:40:00,134.35,134.4,133.98,134.06,164900.0,132.4242,132.4735,132.0595,132.1384,164900.0
2024-04-05 15:50:00,134.05,134.44,133.78,133.78,897910.0,132.1285,132.513,131.8624,131.8624,897910.0
2024-04-08 09:30:00,133.37,133.57,131.73,131.73,855340.0,131.4583,131.6554,129.8418,129.8418,855340.0
2024-04-08 09:40:00,131.78,132.47,131.58,132.36,307350.0,129.8911,130.5712,129.6939,130.4628,307350.0
2024-04-08 09:50:00,132.43,132.66,132.05,132.66,305420.0,130.5318,130.7585,130.1572,130.7585,305420.0
2024-04-08 10:00:00,132.75,133.18,132.53,132.94,227460.0,130.8472,131.271,130.6303,131.0345,227460.0
2024-04-08 10:10:00,133.07,133.18,132.7,132.89,211840.0,131.1626,131.271,130.7979,130.9852,211840.0
2024-04-08 10:20:00,132.97,133.5,132.84,133.46,152030.0,131.064,131.5864,130.9359,131.547,152030.0
2024-04-08 10:30:00,133.52,134.14,133.52,133.78,316100.0,131.6061,132.2173,131.6061,131.8624,316100.0
2024-04-08 10:40:00,133.84,134.01,133.56,133.95,156280.0,131.9216,132.0891,131.6456,132.03,156280.0
2024-04-08 10:50:00,134.0,134.25,133.72,133.83,246680.0,132.0793,132.3257,131.8033,131.9117,246680.0
2024-04-08 11:00:00,133.99,134.05,133.56,133.77,150410.0,132.0694,132.1285,131.6456,131.8526,150410.0
2024-04-08 11:10:00,133.85,133.97,133.73,133.75,126920.0,131.9314,132.0497,131.8131,131.8328,126920.0
2024-04-08 11:20:00,133.75,133.84,133.48,133.55,78990.0,131.8328,131.9216,131.5667,131.6357,78990.0
2024-04-08 11:30:00,133.49,133.54,133.06,133.3,124370.0,131.5766,131.6259,131.1527,131.3893,124370.0
2024-04-08 11:40:00,133.36,133.36,133.12,133.35,71240.0,131.4484,131.4484,131.2119,131.4386,71240.0
2024-04-08 11:50:00,133.34,133.43,133.15,133.33,92330.0,131.4287,131.5174,131.2414,131.4189,92330.0
2024-04-08 12:00:00,133.34,133.34,133.1,133.11,36820.0,131.4287,131.4287,131.1922,131.202,36820.0
2024-04-08 12:10:00,133.11,133.2,132.93,133.08,62130.0,131.202,131.2907,131.0246,131.1724,62130.0
2024-04-08 12:20:00,133.01,133.16,132.69,133.1,108020.0,131.1034,131.2513,130.788,131.1922,108020.0
2024-04-08 12:30:00,133.1,133.23,133.1,133.17,23750.0,131.1922,131.3203,131.1922,131.2612,23750.0
2024-04-08 12:40:00,133.19,133.46,133.16,133.2,100150.0,131.2809,131.547,131.2513,131.2907,100150.0
2024-04-08 12:50:00,133.26,133.4,133.22,133.31,69920.0,131.3499,131.4879,131.3104,131.3991,69920.0
2024-04-08 13:00:00,133.33,133.33,133.21,133.21,46620.0,131.4189,131.4189,131.3006,131.3006,46620.0
2024-04-08 13:10:00,133.12,133.29,133.03,133.04,76650.0,131.2119,131.3794,131.1232,131.133,76650.0
2024-04-08 13:20:00,133.05,133.17,133.0,133.13,73670.0,131.1429,131.2612,131.0936,131.2217,73670.0
2024-04-08 13:30:00,133.21,133.27,133.03,133.03,92420.0,131.3006,131.3597,131.1232,131.1232,92420.0
2024-04-08 13:40:00,133.09,133.16,132.86,132.9,64300.0,131.1823,131.2513,130.9556,130.995,64300.0
2024-04-08 13:50:00,132.85,133.12,132.85,133.12,46610.0,130.9457,131.2119,130.9457,131.2119,46610.0
2024-04-08 14:00:00,133.13,133.31,133.1,133.31,64550.0,131.2217,131.3991,131.1922,131.3991,64550.0
2024-04-08 14:10:00,133.34,133.66,133.3,133.6,120950.0,131.4287,131.7441,131.3893,131.685,120950.0
2024-04-08 14:20:00,133.62,133.67,133.44,133.56,126620.0,131.7047,131.754,131.5273,131.6456,126620.0
2024-04-08 14:30:00,133.55,133.59,133.39,133.47,74790.0,131.6357,131.6751,131.478,131.5569,74790.0
2024-04-08 14:40:00,133.35,133.36,133.17,133.3,63660.0,131.4386,131.4484,131.2612,131.3893,63660.0
2024-04-08 14:50:00,133.27,133.44,133.2,133.37,62750.0,131.3597,131.5273,131.2907,131.4583,62750.0
2024-04-08 15:00:00,133.38,133.44,133.08,133.19,61380.0,131.4681,131.5273,131.1724,131.2809,61380.0
2024-04-08 15:10:00,133.2,133.38,133.18,133.38,98270.0,131.2907,131.4681,131.271,131.4681,98270.0
2024-04-08 15:20:00,133.4,133.41,133.14,133.3,49700.0,131.4879,131.4977,131.2316,131.3893,49700.0
2024-04-08 15:30:00,133.31,133.85,133.31,133.81,245960.0,131.3991,131.9314,131.3991,131.892,245960.0
2024-04-08 15:40:00,133.81,133.82,133.46,133.78,253970.0,131.892,131.9018,131.547,131.8624,253970.0
2024-04-08 15:50:00,133.74,133.8,133.39,133.67,626940.0,131.823,131.8821,131.478,131.754,626940.0
2024-04-09 09:30:00,135.5,135.95,134.56,135.26,562560.0,133.5578,134.0013,132.6312,133.3212,562560.0
2024-04-09 09:40:00,135.45,135.8,134.5,134.65,235550.0,133.5085,133.8535,132.5721,132.7199,235550.0
2024-04-09 09:50:00,134.5,134.84,134.0,134.13,214840.0,132.5721,132.9072,132.0793,132.2074,214840.0
2024-04-09 10:00:00,134.26,134.44,133.61,133.66,209680.0,132.3355,132.513,131.6948,131.7441,209680.0
2024-04-09 10:10:00,133.6,134.3,133.34,133.85,146940.0,131.685,132.375,131.4287,131.9314,146940.0
2024-04-09 10:20:00,133.81,134.0,132.66,132.88,177520.0,131.892,132.0793,130.7585,130.9753,177520.0
2024-04-09 10:30:00,132.6,132.66,132.01,132.29,329770.0,130.6993,130.7585,130.1178,130.3938,329770.0
2024-04-09 10:40:00,132.29,132.37,131.09,131.26,405720.0,130.3938,130.4726,129.211,129.3785,405720.0
2024-04-09 10:50:00,131.23,131.8,130.86,131.75,235720.0,129.349,129.9108,128.9843,129.8615,235720.0
2024-04-09 11:00:00,131.75,132.3,131.58,132.28,147140.0,129.8615,130.4036,129.6939,130.3839,147140.0
2024-04-09 11:10:00,132.19,132.3,131.89,132.27,96000.0,130.2952,130.4036,129.9995,130.3741,96000.0
2024-04-09 11:20:00,132.26,132.26,131.87,131.89,67310.0,130.3642,130.3642,129.9798,129.9995,67310.0
2024-04-09 11:30:00,131.97,132.01,131.66,131.74,65390.0,130.0784,130.1178,129.7728,129.8517,65390.0
2024-04-09 11:40:00,131.73,132.61,131.7,132.61,131510.0,129.8418,130.7092,129.8122,130.7092,131510.0
2024-04-09 11:50:00,132.58,132.58,132.33,132.4,85870.0,130.6796,130.6796,130.4332,130.5022,85870.0
2024-04-09 12:00:00,132.27,132.42,132.0,132.21,31950.0,130.3741,130.5219,130.1079,130.3149,31950.0
2024-04-09 12:10:00,132.15,132.38,132.13,132.32,45760.0,130.2558,130.4825,130.2361,130.4233,45760.0
2024-04-09 12:20:00,132.31,132.57,132.29,132.46,88370.0,130.4135,130.6698,130.3938,130.5613,88370.0
2024-04-09 12:30:00,132.28,132.56,132.28,132.51,45240.0,130.3839,130.6599,130.3839,130.6106,45240.0
2024-04-09 12:40:00,132.45,132.66,132.39,132.49,107200.0,130.5515,130.7585,130.4923,130.5909,107200.0
2024-04-09 12:50:00,132.49,132.59,132.35,132.51,175590.0,130.5909,130.6895,130.4529,130.6106,175590.0
2024-04-09 13:00:00,132.5,132.83,132.3,132.77,53500.0,130.6008,130.926,130.4036,130.8669,53500.0
2024-04-09 13:10:00,132.78,132.78,132.45,132.48,35440.0,130.8767,130.8767,130.5515,130.581,35440.0
2024-04-09 13:20:00,132.52,132.74,132.45,132.51,48690.0,130.6205,130.8373,130.5515,130.6106,48690.0
2024-04-09 13:30:00,132.58,132.73,132.42,132.73,148440.0,130.6796,130.8275,130.5219,130.8275,148440.0
2024-04-09 13:40:00,132.72,132.82,132.34,132.4,64880.0,130.8176,130.9162,130.4431,130.5022,64880.0
2024-04-09 13:50:00,132.53,132.73,132.51,132.69,60610.0,130.6303,130.8275,130.6106,130.788,60610.0
2024-04-09 14:00:00,132.6,133.06,132.49,133.01,133830.0,130.6993,131.1527,130.5909,131.1034,133830.0
2024-04-09 14:10:00,133.03,133.31,132.92,133.07,74450.0,131.1232,131.3991,131.0147,131.1626,74450.0
2024-04-09 14:20:00,133.19,133.38,133.14,133.14,37160.0,131.2809,131.4681,131.2316,131.2316,37160.0
2024-04-09 14:30:00,133.1,133.1,132.9,133.01,35500.0,131.1922,131.1922,130.995,131.1034,35500.0
2024-04-09 14:40:00,132.91,133.01,132.8,132.94,34920.0,131.0049,131.1034,130.8965,131.0345,34920.0
2024-04-09 14:50:00,132.7,132.89,132.7,132.75,59320.0,130.7979,130.9852,130.7979,130.8472,59320.0
2024-04-09 15:00:00,132.74,132.75,132.22,132.27,74160.0,130.8373,130.8472,130.3248,130.3741,74160.0
2024-04-09 15:10:00,132.31,132.8,132.24,132.75,64360.0,130.4135,130.8965,130.3445,130.8472,64360.0
2024-04-09 15:20:00,132.73,133.48,132.72,133.42,91580.0,130.8275,131.5667,130.8176,131.5076,91580.0
2024-04-09 15:30:00,133.35,133.61,132.87,132.93,160970.0,131.4386,131.6948,130.9655,131.0246,160970.0
2024-04-09 15:40:00,132.93,133.15,132.79,132.97,116810.0,131.0246,131.2414,130.8866,131.064,116810.0
2024-04-09 15:50:00,132.93,133.5,132.82,133.46,531410.0,131.0246,131.5864,130.9162,131.547,531410.0
2024-04-10 09:30:00,132.27,133.34,131.6,133.26,620330.0,130.3741,131.4287,129.7137,131.3499,620330.0
2024-04-10 09:40:00,133.54,133.54,132.24,132.78,227170.0,131.6259,131.6259,130.3445,130.8767,227170.0
2024-04-10 09:50:00,132.6,133.58,132.6,133.08,319030.0,130.6993,131.6653,130.6993,131.1724,319030.0
2024-04-10 10:00:00,132.98,133.3,132.43,133.11,177520.0,131.0739,131.3893,130.5318,131.202,177520.0
2024-04-10 10:10:00,133.11,133.11,132.46,133.03,153530.0,131.202,131.202,130.5613,131.1232,153530.0
2024-04-10 10:20:00,133.0,133.0,132.43,132.69,79350.0,131.0936,131.0936,130.5318,130.788,79350.0
2024-04-10 10:30:00,132.69,132.78,132.3,132.76,81030.0,130.788,130.8767,130.4036,130.857,81030.0
2024-04-10 10:40:00,132.84,132.9,132.2,132.29,129550.0,130.9359,130.995,130.3051,130.3938,129550.0
2024-04-10 10:50:00,132.34,132.39,131.6,131.83,159160.0,130.4431,130.4923,129.7137,129.9404,159160.0
2024-04-10 11:00:00,131.7,132.13,131.55,131.79,193720.0,129.8122,130.2361,129.6644,129.9009,193720.0
2024-04-10 11:10:00,131.79,131.95,131.71,131.71,122260.0,129.9009,130.0586,129.8221,129.8221,122260.0
2024-04-10 11:20:00,131.77,132.3,131.77,132.27,122090.0,129.8812,130.4036,129.8812,130.3741,122090.0
2024-04-10 11:30:00,132.41,132.41,131.75,131.81,101580.0,130.512,130.512,129.8615,129.9206,101580.0
2024-04-10 11:40:00,131.75,132.29,131.71,132.14,67850.0,129.8615,130.3938,129.8221,130.2459,67850.0
2024-04-10 11:50:00,132.13,132.43,132.06,132.43,102410.0,130.2361,130.5318,130.1671,130.5318,102410.0
2024-04-10 12:00:00,132.48,132.48,132.11,132.11,53950.0,130.581,130.581,130.2163,130.2163,53950.0
2024-04-10 12:10:00,131.97,132.18,131.85,132.18,74460.0,130.0784,130.2853,129.9601,130.2853,74460.0
2024-04-10 12:20:00,132.18,132.3,132.05,132.16,42230.0,130.2853,130.4036,130.1572,130.2656,42230.0
2024-04-10 12:30:00,132.23,132.79,132.11,132.69,67640.0,130.3346,130.8866,130.2163,130.788,67640.0
2024-04-10 12:40:00,132.67,132.69,132.4,132.6,44560.0,130.7683,130.788,130.5022,130.6993,44560.0
2024-04-10 12:50:00,132.7,132.9,132.56,132.85,57990.0,130.7979,130.995,130.6599,130.9457,57990.0
2024-04-10 13:00:00,132.84,132.84,131.88,131.98,95910.0,130.9359,130.9359,129.9896,130.0882,95910.0
2024-04-10 13:10:00,132.04,132.45,131.97,132.44,51520.0,130.1474,130.5515,130.0784,130.5416,51520.0
2024-04-10 13:20:00,132.53,133.01,132.53,132.56,116010.0,130.6303,131.1034,130.6303,130.6599,116010.0
2024-04-10 13:30:00,132.38,132.53,131.74,131.9,108590.0,130.4825,130.6303,129.8517,130.0094,108590.0
2024-04-10 13:40:00,131.91,132.28,131.81,132.28,122060.0,130.0192,130.3839,129.9206,130.3839,122060.0
2024-04-10 13:50:00,132.41,132.77,132.04,132.39,57430.0,130.512,130.8669,130.1474,130.4923,57430.0
2024-04-10 14:00:00,132.5,132.6,132.16,132.37,45680.0,130.6008,130.6993,130.2656,130.4726,45680.0
2024-04-10 14:10:00,132.39,132.52,132.18,132.18,31430.0,130.4923,130.6205,130.2853,130.2853,31430.0
2024-04-10 14:20:00,132.18,132.39,132.06,132.32,86660.0,130.2853,130.4923,130.1671,130.4233,86660.0
2024-04-10 14:30:00,132.22,132.49,132.14,132.49,98870.0,130.3248,130.5909,130.2459,130.5909,98870.0
2024-04-10 14:40:00,132.45,132.54,132.33,132.49,115260.0,130.5515,130.6402,130.4332,130.5909,115260.0
2024-04-10 14:50:00,132.55,132.57,132.11,132.18,188980.0,130.65,130.6698,130.2163,130.2853,188980.0
2024-04-10 15:00:00,132.16,132.4,132.0,132.4,70220.0,130.2656,130.5022,130.1079,130.5022,70220.0
2024-04-10 15:10:00,132.38,133.09,132.33,132.75,209060.0,130.4825,131.1823,130.4332,130.8472,209060.0
2024-04-10 15:20:00,132.78,133.01,132.5,132.5,109970.0,130.8767,131.1034,130.6008,130.6008,109970.0
2024-04-10 15:30:00,132.51,132.71,132.34,132.45,209920.0,130.6106,130.8077,130.4431,130.5515,209920.0
2024-04-10 15:40:00,132.57,133.0,132.57,132.72,146780.0,130.6698,131.0936,130.6698,130.8176,146780.0
2024-04-10 15:50:00,132.7,132.7,132.14,132.32,815660.0,130.7979,130.7979,130.2459,130.4233,815660.0
2024-04-11 09:30:00,133.27,133.7,132.37,133.21,524110.0,131.3597,131.7836,130.4726,131.3006,524110.0
2024-04-11 09:40:00,133.39,133.85,133.18,133.85,255910.0,131.478,131.9314,131.271,131.9314,255910.0
2024-04-11 09:50:00,133.81,134.79,133.73,134.6,474270.0,131.892,132.8579,131.8131,132.6707,474270.0
2024-04-11 10:00:00,134.64,135.24,134.16,135.18,435300.0,132.7101,133.3015,132.237,133.2423,435300.0
2024-04-11 10:10:00,135.19,135.22,133.65,134.22,554740.0,133.2522,133.2818,131.7343,132.2961,554740.0
2024-04-11 10:20:00,134.05,134.74,134.05,134.72,359750.0,132.1285,132.8087,132.1285,132.7889,359750.0
2024-04-11 10:30:00,134.68,135.32,134.63,135.08,422620.0,132.7495,133.3803,132.7002,133.1438,422620.0
2024-04-11 10:40:00,135.06,135.46,134.91,135.36,143580.0,133.1241,133.5183,132.9762,133.4198,143580.0
2024-04-11 10:50:00,135.46,136.3,135.41,135.64,462440.0,133.5183,134.3463,133.469,133.6958,462440.0
2024-04-11 11:00:00,135.62,136.32,135.62,135.83,251190.0,133.676,134.366,133.676,133.883,251190.0
2024-04-11 11:10:00,135.8,136.2,135.8,135.9,140010.0,133.8535,134.2477,133.8535,133.952,140010.0
2024-04-11 11:20:00,135.81,136.16,135.81,135.99,161190.0,133.8633,134.2083,133.8633,134.0407,161190.0
2024-04-11 11:30:00,135.95,136.31,135.83,136.2,193370.0,134.0013,134.3561,133.883,134.2477,193370.0
2024-04-11 11:40:00,136.16,136.55,136.16,136.21,196030.0,134.2083,134.5927,134.2083,134.2576,196030.0
2024-04-11 11:50:00,136.21,136.42,135.83,136.33,232320.0,134.2576,134.4646,133.883,134.3759,232320.0
2024-04-11 12:00:00,136.3,136.4,135.72,135.75,104470.0,134.3463,134.4449,133.7746,133.8042,104470.0
2024-04-11 12:10:00,135.74,135.75,135.39,135.51,234610.0,133.7943,133.8042,133.4493,133.5676,234610.0
2024-04-11 12:20:00,135.52,136.08,135.4,135.91,204650.0,133.5775,134.1294,133.4592,133.9619,204650.0
2024-04-11 12:30:00,135.94,136.35,135.85,136.31,315290.0,133.9915,134.3956,133.9027,134.3561,315290.0
2024-04-11 12:40:00,136.32,136.82,136.24,136.8,189600.0,134.366,134.8588,134.2872,134.8391,189600.0
2024-04-11 12:50:00,136.84,137.42,136.68,136.69,474150.0,134.8785,135.4502,134.7208,134.7307,474150.0
2024-04-11 13:00:00,136.73,137.5,136.55,137.46,243070.0,134.7701,135.5291,134.5927,135.4897,243070.0
2024-04-11 13:10:00,137.5,137.83,137.36,137.77,235570.0,135.5291,135.8544,135.3911,135.7952,235570.0
2024-04-11 13:20:00,137.83,138.0,137.5,137.76,145190.0,135.8544,136.0219,135.5291,135.7854,145190.0
2024-04-11 13:30:00,137.82,137.98,137.6,137.61,121770.0,135.8445,136.0022,135.6277,135.6375,121770.0
2024-04-11 13:40:00,137.61,138.16,137.51,137.96,238160.0,135.6375,136.1796,135.5389,135.9825,238160.0
2024-04-11 13:50:00,137.95,138.32,137.79,138.3,224430.0,135.9726,136.3373,135.8149,136.3176,224430.0
2024-04-11 14:00:00,138.3,138.76,138.17,138.69,220560.0,136.3176,136.771,136.1895,136.702,220560.0
2024-04-11 14:10:00,138.78,138.78,138.39,138.43,355880.0,136.7907,136.7907,136.4063,136.4458,355880.0
2024-04-11 14:20:00,138.37,138.69,138.25,138.63,234560.0,136.3866,136.702,136.2683,136.6429,234560.0
2024-04-11 14:30:00,138.67,138.75,138.49,138.68,152440.0,136.6823,136.7612,136.5049,136.6922,152440.0
2024-04-11 14:40:00,138.67,138.84,138.36,138.45,299800.0,136.6823,136.8499,136.3768,136.4655,299800.0
2024-04-11 14:50:00,138.46,138.64,138.22,138.62,295800.0,136.4753,136.6527,136.2388,136.633,295800.0
2024-04-11 15:00:00,138.67,139.17,138.58,139.03,472470.0,136.6823,137.1752,136.5936,137.0372,472470.0
2024-04-11 15:10:00,139.07,139.19,138.25,138.31,518000.0,137.0766,137.1949,136.2683,136.3275,518000.0
2024-04-11 15:20:00,138.31,138.66,138.27,138.46,374470.0,136.3275,136.6725,136.2881,136.4753,374470.0
2024-04-11 15:30:00,138.39,138.78,138.39,138.76,287310.0,136.4063,136.7907,136.4063,136.771,287310.0
2024-04-11 15:40:00,138.76,138.93,138.45,138.48,420040.0,136.771,136.9386,136.4655,136.495,420040.0
2024-04-11 15:50:00,138.55,138.69,138.18,138.24,1306220.0,136.564,136.702,136.1993,136.2585,1306220.0
2024-04-12 09:30:00,135.2,136.65,135.0,135.75,858140.0,133.2621,134.6913,133.0649,133.8042,858140.0
2024-04-12 09:40:00,135.68,135.79,135.02,135.02,471810.0,133.7352,133.8436,133.0846,133.0846,471810.0
2024-04-12 09:50:00,135.1,135.75,135.09,135.43,219670.0,133.1635,133.8042,133.1536,133.4888,219670.0
2024-04-12 10:00:00,135.54,135.54,134.6,134.77,350070.0,133.5972,133.5972,132.6707,132.8382,350070.0
2024-04-12 10:10:00,134.74,135.15,134.2,135.0,291960.0,132.8087,133.2128,132.2764,133.0649,291960.0
2024-04-12 10:20:00,135.13,135.25,134.66,134.85,173460.0,133.1931,133.3113,132.7298,132.9171,173460.0
2024-04-12 10:30:00,134.65,135.18,134.31,134.39,129810.0,132.7199,133.2423,132.3848,132.4637,129810.0
2024-04-12 10:40:00,134.38,134.47,134.1,134.3,268150.0,132.4538,132.5425,132.1778,132.375,268150.0
2024-04-12 10:50:00,134.15,134.47,133.92,133.95,222800.0,132.2271,132.5425,132.0004,132.03,222800.0
2024-04-12 11:00:00,133.93,134.19,133.9,133.96,224470.0,132.0103,132.2665,131.9807,132.0398,224470.0
2024-04-12 11:10:00,134.01,134.45,133.87,134.39,178500.0,132.0891,132.5228,131.9511,132.4637,178500.0
2024-04-12 11:20:00,134.44,134.8,134.32,134.8,357570.0,132.513,132.8678,132.3947,132.8678,357570.0
2024-04-12 11:30:00,134.78,135.41,134.73,134.98,334360.0,132.8481,133.469,132.7988,133.0452,334360.0
2024-04-12 11:40:00,134.97,135.2,134.74,135.13,152810.0,133.0354,133.2621,132.8087,133.1931,152810.0
2024-04-12 11:50:00,135.2,135.2,134.85,134.91,88060.0,133.2621,133.2621,132.9171,132.9762,88060.0
2024-04-12 12:00:00,134.89,134.95,134.51,134.9,111260.0,132.9565,133.0156,132.5819,132.9664,111260.0
2024-04-12 12:10:00,134.8,134.87,134.4,134.4,98310.0,132.8678,132.9368,132.4735,132.4735,98310.0
2024-04-12 12:20:00,134.38,134.71,134.3,134.33,140920.0,132.4538,132.7791,132.375,132.4045,140920.0
2024-04-12 12:30:00,134.31,134.4,133.92,133.96,172440.0,132.3848,132.4735,132.0004,132.0398,172440.0
2024-04-12 12:40:00,133.97,134.1,133.66,133.92,199480.0,132.0497,132.1778,131.7441,132.0004,199480.0
2024-04-12 12:50:00,133.97,134.27,133.9,134.14,139040.0,132.0497,132.3454,131.9807,132.2173,139040.0
2024-04-12 13:00:00,134.13,134.35,133.92,134.22,146020.0,132.2074,132.4242,132.0004,132.2961,146020.0
2024-04-12 13:10:00,134.29,134.79,134.2,134.46,149580.0,132.3651,132.8579,132.2764,132.5327,149580.0
2024-04-12 13:20:00,134.4,134.41,134.07,134.37,283250.0,132.4735,132.4834,132.1483,132.444,283250.0
2024-04-12 13:30:00,134.35,134.37,134.16,134.3,139150.0,132.4242,132.444,132.237,132.375,139150.0
2024-04-12 13:40:00,134.38,134.75,134.34,134.6,135810.0,132.4538,132.8185,132.4144,132.6707,135810.0
2024-04-12 13:50:00,134.67,134.78,134.42,134.71,127030.0,132.7397,132.8481,132.4932,132.7791,127030.0
2024-04-12 14:00:00,134.71,134.87,134.5,134.63,263330.0,132.7791,132.9368,132.5721,132.7002,263330.0
2024-04-12 14:10:00,134.68,134.85,134.6,134.72,144250.0,132.7495,132.9171,132.6707,132.7889,144250.0
2024-04-12 14:20:00,134.75,134.76,134.37,134.61,144140.0,132.8185,132.8284,132.444,132.6805,144140.0
2024-04-12 14:30:00,134.58,134.59,134.28,134.4,97700.0,132.6509,132.6608,132.3552,132.4735,97700.0
2024-04-12 14:40:00,134.32,134.59,134.1,134.21,185720.0,132.3947,132.6608,132.1778,132.2862,185720.0
2024-04-12 14:50:00,134.25,134.57,134.25,134.27,90200.0,132.3257,132.6411,132.3257,132.3454,90200.0
2024-04-12 15:00:00,134.24,134.56,134.1,134.31,109390.0,132.3158,132.6312,132.1778,132.3848,109390.0
2024-04-12 15:10:00,134.32,134.38,134.0,134.2,171730.0,132.3947,132.4538,132.0793,132.2764,171730.0
2024-04-12 15:20:00,134.15,134.42,134.13,134.4,150790.0,132.2271,132.4932,132.2074,132.4735,150790.0
2024-04-12 15:30:00,134.43,134.72,134.28,134.28,124870.0,132.5031,132.7889,132.3552,132.3552,124870.0
2024-04-12 15:40:00,134.22,135.31,134.22,135.3,348200.0,132.2961,133.3705,132.2961,133.3606,348200.0
2024-04-12 15:50:00,135.37,135.44,134.34,134.41,1126010.0,133.4296,133.4986,132.4144,132.4834,1126010.0
2024-04-15 09:30:00,137.0,137.0,135.58,136.54,554350.0,135.0363,135.0363,133.6366,134.5829,554350.0
2024-04-15 09:40:00,136.46,137.0,136.06,136.4,202720.0,134.504,135.0363,134.1097,134.4449,202720.0
2024-04-15 09:50:00,136.29,136.59,136.12,136.41,98950.0,134.3364,134.6321,134.1689,134.4547,98950.0
2024-04-15 10:00:00,136.52,136.85,135.4,135.52,322550.0,134.5631,134.8884,133.4592,133.5775,322550.0
2024-04-15 10:10:00,135.5,135.67,134.57,135.57,165700.0,133.5578,133.7253,132.6411,133.6268,165700.0
2024-04-15 10:20:00,135.5,135.86,135.12,135.65,223260.0,133.5578,133.9126,133.1832,133.7056,223260.0
2024-04-15 10:30:00,135.55,135.73,135.14,135.23,115780.0,133.607,133.7845,133.2029,133.2916,115780.0
2024-04-15 10:40:00,135.3,135.6,135.08,135.54,120360.0,133.3606,133.6563,133.1438,133.5972,120360.0
2024-04-15 10:50:00,135.5,135.5,135.0,135.21,159340.0,133.5578,133.5578,133.0649,133.2719,159340.0
2024-04-15 11:00:00,135.24,135.43,134.88,134.92,123560.0,133.3015,133.4888,132.9466,132.9861,123560.0
2024-04-15 11:10:00,134.98,135.18,134.73,134.83,72190.0,133.0452,133.2423,132.7988,132.8974,72190.0
2024-04-15 11:20:00,134.85,135.04,134.61,135.04,39490.0,132.9171,133.1044,132.6805,133.1044,39490.0
2024-04-15 11:30:00,135.05,135.37,134.81,135.15,150860.0,133.1142,133.4296,132.8776,133.2128,150860.0
2024-04-15 11:40:00,135.17,135.3,135.03,135.04,124700.0,133.2325,133.3606,133.0945,133.1044,124700.0
2024-04-15 11:50:00,135.04,135.43,135.03,135.33,131700.0,133.1044,133.4888,133.0945,133.3902,131700.0
2024-04-15 12:00:00,135.41,135.71,135.31,135.71,94840.0,133.469,133.7647,133.3705,133.7647,94840.0
2024-04-15 12:10:00,135.63,135.66,135.13,135.13,56750.0,133.6859,133.7155,133.1931,133.1931,56750.0
2024-04-15 12:20:00,135.2,135.33,134.5,134.81,145830.0,133.2621,133.3902,132.5721,132.8776,145830.0
2024-04-15 12:30:00,134.82,134.82,134.0,134.1,129380.0,132.8875,132.8875,132.0793,132.1778,129380.0
2024-04-15 12:40:00,134.16,134.3,133.8,134.1,139220.0,132.237,132.375,131.8821,132.1778,139220.0
2024-04-15 12:50:00,134.1,134.25,134.04,134.15,68160.0,132.1778,132.3257,132.1187,132.2271,68160.0
2024-04-15 13:00:00,134.1,134.39,134.03,134.27,61190.0,132.1778,132.4637,132.1088,132.3454,61190.0
2024-04-15 13:10:00,134.21,134.22,133.1,133.15,91020.0,132.2862,132.2961,131.1922,131.2414,91020.0
2024-04-15 13:20:00,133.0,133.06,131.75,131.94,267170.0,131.0936,131.1527,129.8615,130.0488,267170.0
2024-04-15 13:30:00,131.85,131.9,131.14,131.15,308080.0,129.9601,130.0094,129.2603,129.2701,308080.0
2024-04-15 13:40:00,131.16,131.6,130.81,131.05,205510.0,129.28,129.7137,128.935,129.1715,205510.0
2024-04-15 13:50:00,130.9,131.58,130.82,131.39,152620.0,129.0237,129.6939,128.9448,129.5067,152620.0
2024-04-15 14:00:00,131.4,131.4,131.03,131.27,115740.0,129.5165,129.5165,129.1518,129.3884,115740.0
2024-04-15 14:10:00,131.2,131.31,130.91,131.2,101790.0,129.3194,129.4278,129.0335,129.3194,101790.0
2024-04-15 14:20:00,131.17,131.55,130.82,131.24,80040.0,129.2898,129.6644,128.9448,129.3588,80040.0
2024-04-15 14:30:00,131.12,131.53,131.01,131.01,124940.0,129.2405,129.6447,129.1321,129.1321,124940.0
2024-04-15 14:40:00,131.07,131.19,130.84,130.91,103070.0,129.1913,129.3095,128.9646,129.0335,103070.0
2024-04-15 14:50:00,130.96,131.23,130.6,131.07,213400.0,129.0828,129.349,128.728,129.1913,213400.0
2024-04-15 15:00:00,131.1,131.1,130.65,130.94,293260.0,129.2208,129.2208,128.7773,129.0631,293260.0
2024-04-15 15:10:00,130.91,131.08,130.65,130.73,252190.0,129.0335,129.2011,128.7773,128.8561,252190.0
2024-04-15 15:20:00,130.79,131.24,130.72,130.77,229500.0,128.9153,129.3588,128.8463,128.8956,229500.0
2024-04-15 15:30:00,130.76,131.14,130.74,131.13,180520.0,128.8857,129.2603,128.866,129.2504,180520.0
2024-04-15 15:40:00,131.17,131.35,130.81,131.35,316250.0,129.2898,129.4672,128.935,129.4672,316250.0
2024-04-15 15:50:00,131.33,131.4,130.96,131.04,661640.0,129.4475,129.5165,129.0828,129.1617,661640.0
2024-04-16 09:30:00,131.54,131.71,131.1,131.46,361700.0,129.6545,129.8221,129.2208,129.5757,361700.0
2024-04-16 09:40:00,131.34,131.98,131.19,131.48,207330.0,129.4574,130.0882,129.3095,129.5954,207330.0
2024-04-16 09:50:00,131.57,132.03,131.47,131.71,161930.0,129.6841,130.1375,129.5855,129.8221,161930.0
2024-04-16 10:00:00,131.74,131.78,131.15,131.39,243960.0,129.8517,129.8911,129.2701,129.5067,243960.0
2024-04-16 10:10:00,131.34,131.91,131.14,131.58,118920.0,129.4574,130.0192,129.2603,129.6939,118920.0
2024-04-16 10:20:00,131.66,131.69,131.1,131.23,151630.0,129.7728,129.8024,129.2208,129.349,151630.0
2024-04-16 10:30:00,131.28,131.68,131.23,131.67,156090.0,129.3982,129.7925,129.349,129.7827,156090.0
2024-04-16 10:40:00,131.6,131.8,131.45,131.59,139570.0,129.7137,129.9108,129.5658,129.7038,139570.0
2024-04-16 10:50:00,131.71,131.77,131.42,131.47,188360.0,129.8221,129.8812,129.5362,129.5855,188360.0
2024-04-16 11:00:00,131.51,131.9,131.27,131.66,323120.0,129.6249,130.0094,129.3884,129.7728,323120.0
2024-04-16 11:10:00,131.74,131.88,131.47,131.79,116280.0,129.8517,129.9896,129.5855,129.9009,116280.0
2024-04-16 11:20:00,131.83,132.44,131.66,132.32,211140.0,129.9404,130.5416,129.7728,130.4233,211140.0
2024-04-16 11:30:00,132.31,132.36,131.97,132.31,128070.0,130.4135,130.4628,130.0784,130.4135,128070.0
2024-04-16 11:40:00,132.24,132.61,132.24,132.5,70970.0,130.3445,130.7092,130.3445,130.6008,70970.0
2024-04-16 11:50:00,132.46,132.84,132.34,132.39,133440.0,130.5613,130.9359,130.4431,130.4923,133440.0
2024-04-16 12:00:00,132.3,132.46,131.99,132.44,55050.0,130.4036,130.5613,130.0981,130.5416,55050.0
2024-04-16 12:10:00,132.41,132.69,132.41,132.61,74610.0,130.512,130.788,130.512,130.7092,74610.0
2024-04-16 12:20:00,132.65,132.7,132.45,132.48,45100.0,130.7486,130.7979,130.5515,130.581,45100.0
2024-04-16 12:30:00,132.5,132.62,132.11,132.33,183590.0,130.6008,130.719,130.2163,130.4332,183590.0
2024-04-16 12:40:00,132.44,132.77,132.34,132.71,68400.0,130.5416,130.8669,130.4431,130.8077,68400.0
2024-04-16 12:50:00,132.65,132.82,132.47,132.71,114000.0,130.7486,130.9162,130.5712,130.8077,114000.0
2024-04-16 13:00:00,132.85,132.85,132.42,132.71,177800.0,130.9457,130.9457,130.5219,130.8077,177800.0
2024-04-16 13:10:00,132.7,132.89,132.42,132.83,156420.0,130.7979,130.9852,130.5219,130.926,156420.0
2024-04-16 13:20:00,132.71,132.89,132.5,132.52,189910.0,130.8077,130.9852,130.6008,130.6205,189910.0
2024-04-16 13:30:00,132.5,132.67,131.78,132.39,396780.0,130.6008,130.7683,129.8911,130.4923,396780.0
2024-04-16 13:40:00,132.48,132.83,132.24,132.25,114120.0,130.581,130.926,130.3445,130.3543,114120.0
2024-04-16 13:50:00,132.27,132.68,132.15,132.51,148110.0,130.3741,130.7782,130.2558,130.6106,148110.0
2024-04-16 14:00:00,132.41,133.25,132.22,133.19,124490.0,130.512,131.34,130.3248,131.2809,124490.0
2024-04-16 14:10:00,133.09,133.3,132.27,132.34,190100.0,131.1823,131.3893,130.3741,130.4431,190100.0
2024-04-16 14:20:00,132.33,132.49,131.97,132.32,284200.0,130.4332,130.5909,130.0784,130.4233,284200.0
2024-04-16 14:30:00,132.4,132.92,132.32,132.69,84800.0,130.5022,131.0147,130.4233,130.788,84800.0
2024-04-16 14:40:00,132.8,132.88,132.56,132.73,85650.0,130.8965,130.9753,130.6599,130.8275,85650.0
2024-04-16 14:50:00,132.68,133.32,132.65,133.27,145700.0,130.7782,131.409,130.7486,131.3597,145700.0
2024-04-16 15:00:00,133.33,133.4,132.98,133.25,198180.0,131.4189,131.4879,131.0739,131.34,198180.0
2024-04-16 15:10:00,133.19,133.39,133.08,133.28,223180.0,131.2809,131.478,131.1724,131.3696,223180.0
2024-04-16 15:20:00,133.27,133.63,133.22,133.56,136400.0,131.3597,131.7146,131.3104,131.6456,136400.0
2024-04-16 15:30:00,133.41,133.6,132.93,133.53,269190.0,131.4977,131.685,131.0246,131.616,269190.0
2024-04-16 15:40:00,133.56,133.61,133.26,133.47,171160.0,131.6456,131.6948,131.3499,131.5569,171160.0
2024-04-16 15:50:00,133.28,133.47,132.82,132.87,719650.0,131.3696,131.5569,130.9162,130.9655,719650.0
2024-04-17 09:30:00,134.46,134.7,133.5,133.9,378930.0,132.5327,132.7692,131.5864,131.9807,378930.0
2024-04-17 09:40:00,133.85,134.41,133.62,133.84,202270.0,131.9314,132.4834,131.7047,131.9216,202270.0
2024-04-17 09:50:00,133.82,133.9,133.0,133.44,289840.0,131.9018,131.9807,131.0936,131.5273,289840.0
2024-04-17 10:00:00,133.53,133.53,132.51,132.55,188410.0,131.616,131.616,130.6106,130.65,188410.0
2024-04-17 10:10:00,132.62,132.69,132.03,132.53,198690.0,130.719,130.788,130.1375,130.6303,198690.0
2024-04-17 10:20:00,132.55,132.82,132.17,132.6,154710.0,130.65,130.9162,130.2755,130.6993,154710.0
2024-04-17 10:30:00,132.7,132.75,132.25,132.59,192860.0,130.7979,130.8472,130.3543,130.6895,192860.0
2024-04-17 10:40:00,132.57,132.92,132.47,132.83,152120.0,130.6698,131.0147,130.5712,130.926,152120.0
2024-04-17 10:50:00,132.77,132.77,131.65,132.07,233880.0,130.8669,130.8669,129.7629,130.1769,233880.0
2024-04-17 11:00:00,132.26,132.79,132.06,132.28,112060.0,130.3642,130.8866,130.1671,130.3839,112060.0
2024-04-17 11:10:00,132.28,132.31,131.77,131.81,91890.0,130.3839,130.4135,129.8812,129.9206,91890.0
2024-04-17 11:20:00,131.82,132.13,131.7,131.99,131840.0,129.9305,130.2361,129.8122,130.0981,131840.0
2024-04-17 11:30:00,132.01,132.01,131.32,131.43,163320.0,130.1178,130.1178,129.4377,129.5461,163320.0
2024-04-17 11:40:00,131.4,131.7,131.11,131.23,113560.0,129.5165,129.8122,129.2307,129.349,113560.0
2024-04-17 11:50:00,131.23,131.61,131.22,131.38,66850.0,129.349,129.7235,129.3391,129.4968,66850.0
2024-04-17 12:00:00,131.4,131.4,130.6,130.75,174850.0,129.5165,129.5165,128.728,128.8758,174850.0
2024-04-17 12:10:00,130.78,131.03,130.6,130.66,108050.0,128.9054,129.1518,128.728,128.7871,108050.0
2024-04-17 12:20:00,130.65,130.66,129.87,130.03,499000.0,128.7773,128.7871,128.0085,128.1662,499000.0
2024-04-17 12:30:00,130.0,130.2,129.5,129.58,361350.0,128.1366,128.3337,127.6438,127.7226,361350.0
2024-04-17 12:40:00,129.55,129.76,128.9,129.41,266640.0,127.693,127.9,127.0524,127.5551,266640.0
2024-04-17 12:50:00,129.4,129.49,129.01,129.07,202560.0,127.5452,127.6339,127.1608,127.2199,202560.0
2024-04-17 13:00:00,129.12,129.77,129.07,129.71,226670.0,127.2692,127.9099,127.2199,127.8508,226670.0
2024-04-17 13:10:00,129.73,129.76,129.23,129.47,187270.0,127.8705,127.9,127.3776,127.6142,187270.0
2024-04-17 13:20:00,129.46,129.63,129.33,129.61,148670.0,127.6043,127.7719,127.4762,127.7522,148670.0
2024-04-17 13:30:00,129.71,129.91,129.6,129.75,229360.0,127.8508,128.0479,127.7423,127.8902,229360.0
2024-04-17 13:40:00,129.79,129.86,129.38,129.75,122560.0,127.9296,127.9986,127.5255,127.8902,122560.0
2024-04-17 13:50:00,129.81,129.91,129.43,129.8,89470.0,127.9493,128.0479,127.5748,127.9395,89470.0
2024-04-17 14:00:00,129.78,129.9,129.55,129.75,174390.0,127.9197,128.038,127.693,127.8902,174390.0
2024-04-17 14:10:00,129.58,129.59,129.19,129.44,166360.0,127.7226,127.7325,127.3382,127.5846,166360.0
2024-04-17 14:20:00,129.36,129.56,129.21,129.5,124660.0,127.5058,127.7029,127.3579,127.6438,124660.0
2024-04-17 14:30:00,129.39,129.48,129.09,129.38,178060.0,127.5353,127.624,127.2396,127.5255,178060.0
2024-04-17 14:40:00,129.38,130.42,129.38,129.92,212870.0,127.5255,128.5506,127.5255,128.0577,212870.0
2024-04-17 14:50:00,130.0,130.01,129.17,129.22,178170.0,128.1366,128.1465,127.3185,127.3678,178170.0
2024-04-17 15:00:00,129.18,129.25,128.8,128.8,185690.0,127.3283,127.3973,126.9538,126.9538,185690.0
2024-04-17 15:10:00,128.81,129.19,128.6,128.9,250560.0,126.9637,127.3382,126.7567,127.0524,250560.0
2024-04-17 15:20:00,129.08,129.11,128.31,128.36,336040.0,127.2298,127.2594,126.4708,126.5201,336040.0
2024-04-17 15:30:00,128.4,128.8,128.37,128.67,277950.0,126.5595,126.9538,126.53,126.8257,277950.0
2024-04-17 15:40:00,128.6,129.34,128.49,129.28,450230.0,126.7567,127.4861,126.6482,127.4269,450230.0
2024-04-17 15:50:00,129.25,129.37,128.14,128.19,1390650.0,127.3973,127.5156,126.3033,126.3525,1390650.0
2024-04-18 09:30:00,128.8,128.8,125.91,126.48,1067750.0,126.9538,126.9538,124.1052,124.667,1067750.0
2024-04-18 09:40:00,126.46,127.96,126.28,127.87,564470.0,124.6473,126.1258,124.4699,126.0371,564470.0
2024-04-18 09:50:00,127.9,128.29,127.44,127.53,280990.0,126.0667,126.4511,125.6133,125.702,280990.0
2024-04-18 10:00:00,127.48,128.35,126.93,128.35,179310.0,125.6527,126.5102,125.1106,126.5102,179310.0
2024-04-18 10:10:00,128.32,128.49,127.66,128.11,317350.0,126.4807,126.6482,125.8301,126.2737,317350.0
2024-04-18 10:20:00,128.06,128.15,127.72,127.92,246720.0,126.2244,126.3131,125.8893,126.0864,246720.0
2024-04-18 10:30:00,128.08,128.9,127.91,128.5,223380.0,126.2441,127.0524,126.0766,126.6581,223380.0
2024-04-18 10:40:00,128.64,128.79,128.27,128.53,113000.0,126.7961,126.9439,126.4314,126.6877,113000.0
2024-04-18 10:50:00,128.54,128.95,128.25,128.56,151420.0,126.6975,127.1016,126.4117,126.7172,151420.0
2024-04-18 11:00:00,128.58,128.91,128.32,128.91,153940.0,126.7369,127.0622,126.4807,127.0622,153940.0
2024-04-18 11:10:00,128.91,129.22,128.78,128.87,242090.0,127.0622,127.3678,126.9341,127.0228,242090.0
2024-04-18 11:20:00,128.97,129.27,128.8,128.86,244100.0,127.1214,127.4171,126.9538,127.0129,244100.0
2024-04-18 11:30:00,128.91,128.95,128.62,128.7,59510.0,127.0622,127.1016,126.7764,126.8552,59510.0
2024-04-18 11:40:00,128.7,128.7,128.3,128.32,91250.0,126.8552,126.8552,126.461,126.4807,91250.0
2024-04-18 11:50:00,128.22,128.66,128.18,128.39,79740.0,126.3821,126.8158,126.3427,126.5497,79740.0
2024-04-18 12:00:00,128.31,128.51,127.8,127.9,232430.0,126.4708,126.668,125.9681,126.0667,232430.0
2024-04-18 12:10:00,127.93,128.3,127.93,128.3,119550.0,126.0963,126.461,126.0963,126.461,119550.0
2024-04-18 12:20:00,128.29,128.33,128.06,128.06,75950.0,126.4511,126.4905,126.2244,126.2244,75950.0
2024-04-18 12:30:00,128.1,128.2,127.53,128.01,144060.0,126.2638,126.3624,125.702,126.1751,144060.0
2024-04-18 12:40:00,128.15,128.15,127.34,127.58,82550.0,126.3131,126.3131,125.5147,125.7513,82550.0
2024-04-18 12:50:00,127.61,127.61,127.21,127.33,73410.0,125.7809,125.7809,125.3866,125.5049,73410.0
2024-04-18 13:00:00,127.31,127.52,127.2,127.42,72710.0,125.4852,125.6921,125.3767,125.5936,72710.0
2024-04-18 13:10:00,127.3,127.3,126.82,127.01,191500.0,125.4753,125.4753,125.0022,125.1895,191500.0
2024-04-18 13:20:00,127.06,127.24,126.5,126.97,224390.0,125.2387,125.4162,124.6868,125.15,224390.0
2024-04-18 13:30:00,126.99,127.15,126.56,126.57,194830.0,125.1697,125.3274,124.7459,124.7558,194830.0
2024-04-18 13:40:00,126.73,126.97,126.24,126.84,163030.0,124.9135,125.15,124.4305,125.0219,163030.0
2024-04-18 13:50:00,126.79,126.81,126.46,126.77,110030.0,124.9726,124.9923,124.6473,124.9529,110030.0
2024-04-18 14:00:00,126.67,126.83,126.48,126.73,150020.0,124.8543,125.012,124.667,124.9135,150020.0
2024-04-18 14:10:00,126.67,127.24,126.5,127.01,126340.0,124.8543,125.4162,124.6868,125.1895,126340.0
2024-04-18 14:20:00,126.96,127.38,126.89,126.94,205460.0,125.1402,125.5541,125.0712,125.1205,205460.0
2024-04-18 14:30:00,126.94,126.94,126.52,126.71,87090.0,125.1205,125.1205,124.7065,124.8938,87090.0
2024-04-18 14:40:00,126.68,126.9,126.5,126.74,93070.0,124.8642,125.081,124.6868,124.9233,93070.0
2024-04-18 14:50:00,126.75,126.75,126.25,126.27,132650.0,124.9332,124.9332,124.4403,124.4601,132650.0
2024-04-18 15:00:00,126.37,126.86,126.31,126.69,287650.0,124.5586,125.0416,124.4995,124.874,287650.0
2024-04-18 15:10:00,126.68,126.87,126.32,126.39,163720.0,124.8642,125.0515,124.5093,124.5783,163720.0
2024-04-18 15:20:00,126.38,126.55,126.16,126.23,389140.0,124.5685,124.736,124.3516,124.4206,389140.0
2024-04-18 15:30:00,126.23,126.53,126.2,126.42,329580.0,124.4206,124.7163,124.3911,124.6079,329580.0
2024-04-18 15:40:00,126.4,126.63,126.11,126.22,437890.0,124.5882,124.8149,124.3024,124.4108,437890.0
2024-04-18 15:50:00,126.21,126.44,125.55,125.83,1071190.0,124.4009,124.6276,123.7504,124.0264,1071190.0
2024-04-19 09:30:00,125.9,126.0,125.09,125.26,1397620.0,124.0954,124.1939,123.297,123.4645,1397620.0
2024-04-19 09:40:00,125.22,126.0,125.12,125.45,170530.0,123.4251,124.1939,123.3265,123.6518,170530.0
2024-04-19 09:50:00,125.4,125.62,125.04,125.15,170070.0,123.6025,123.8194,123.2477,123.3561,170070.0
2024-04-19 10:00:00,125.19,125.4,124.71,124.74,139750.0,123.3955,123.6025,122.9224,122.952,139750.0
2024-04-19 10:10:00,124.74,124.92,124.2,124.23,182800.0,122.952,123.1294,122.4197,122.4493,182800.0
2024-04-19 10:20:00,124.25,124.46,123.48,123.89,344960.0,122.469,122.676,121.7101,122.1142,344960.0
2024-04-19 10:30:00,124.0,124.25,123.51,123.56,259820.0,122.2226,122.469,121.7396,121.7889,259820.0
2024-04-19 10:40:00,123.78,124.25,123.4,124.14,349330.0,122.0058,122.469,121.6312,122.3606,349330.0
2024-04-19 10:50:00,124.11,124.26,123.57,123.59,341040.0,122.331,122.4789,121.7988,121.8185,341040.0
2024-04-19 11:00:00,123.61,123.62,122.87,123.16,326460.0,121.8382,121.848,121.1088,121.3946,326460.0
2024-04-19 11:10:00,123.16,123.46,122.89,122.94,373370.0,121.3946,121.6903,121.1285,121.1778,373370.0
2024-04-19 11:20:00,122.95,123.15,122.66,123.11,296210.0,121.1876,121.3848,120.9018,121.3454,296210.0
2024-04-19 11:30:00,123.05,123.46,123.05,123.26,208360.0,121.2862,121.6903,121.2862,121.4932,208360.0
2024-04-19 11:40:00,123.42,123.92,123.21,123.77,355540.0,121.6509,122.1437,121.4439,121.9959,355540.0
2024-04-19 11:50:00,123.76,123.76,123.1,123.18,220800.0,121.986,121.986,121.3355,121.4144,220800.0
2024-04-19 12:00:00,123.26,123.58,122.65,122.89,341510.0,121.4932,121.8086,120.8919,121.1285,341510.0
2024-04-19 12:10:00,122.86,122.86,122.16,122.32,467350.0,121.0989,121.0989,120.409,120.5667,467350.0
2024-04-19 12:20:00,122.34,122.65,122.28,122.43,292660.0,120.5864,120.8919,120.5273,120.6751,292660.0
2024-04-19 12:30:00,122.33,122.55,121.89,122.17,320360.0,120.5765,120.7934,120.1428,120.4188,320360.0
2024-04-19 12:40:00,122.15,122.62,122.11,122.3,380870.0,120.3991,120.8624,120.3597,120.547,380870.0
2024-04-19 12:50:00,122.37,122.72,122.27,122.47,538530.0,120.616,120.9609,120.5174,120.7145,538530.0
2024-04-19 13:00:00,122.45,122.64,122.11,122.42,350290.0,120.6948,120.8821,120.3597,120.6652,350290.0
2024-04-19 13:10:00,122.56,123.38,122.34,123.29,168380.0,120.8032,121.6115,120.5864,121.5228,168380.0
2024-04-19 13:20:00,123.28,123.34,122.3,122.35,221530.0,121.5129,121.5721,120.547,120.5962,221530.0
2024-04-19 13:30:00,122.35,122.67,122.14,122.14,228840.0,120.5962,120.9117,120.3893,120.3893,228840.0
2024-04-19 13:40:00,122.1,122.57,122.1,122.55,207610.0,120.3498,120.8131,120.3498,120.7934,207610.0
2024-04-19 13:50:00,122.5,123.59,122.5,122.85,892140.0,120.7441,121.8185,120.7441,121.0891,892140.0
2024-04-19 14:00:00,122.8,122.83,121.52,122.01,700490.0,121.0398,121.0694,119.7781,120.2611,700490.0
2024-04-19 14:10:00,122.01,122.23,121.73,121.86,249740.0,120.2611,120.478,119.9851,120.1133,249740.0
2024-04-19 14:20:00,121.93,121.98,121.4,121.4,535530.0,120.1823,120.2316,119.6599,119.6599,535530.0
2024-04-19 14:30:00,121.4,121.8,120.88,120.9,368010.0,119.6599,120.0541,119.1473,119.167,368010.0
2024-04-19 14:40:00,120.9,120.92,120.09,120.57,715760.0,119.167,119.1867,118.3686,118.8418,715760.0
2024-04-19 14:50:00,120.59,120.75,119.76,120.22,723820.0,118.8615,119.0192,118.0434,118.4968,723820.0
2024-04-19 15:00:00,120.01,121.13,119.8,120.95,1005050.0,118.2898,119.3937,118.0828,119.2163,1005050.0
2024-04-19 15:10:00,120.88,121.35,120.64,121.17,565240.0,119.1473,119.6106,118.9108,119.4332,565240.0
2024-04-19 15:20:00,121.17,121.2,120.7,120.92,463890.0,119.4332,119.4627,118.9699,119.1867,463890.0
2024-04-19 15:30:00,120.96,121.03,120.26,120.47,612030.0,119.2262,119.2952,118.5362,118.7432,612030.0
2024-04-19 15:40:00,120.64,120.66,120.02,120.27,1164000.0,118.9108,118.9305,118.2996,118.5461,1164000.0
2024-04-19 15:50:00,120.26,120.54,119.94,120.39,2878670.0,118.5362,118.8122,118.2208,118.6643,2878670.0
2024-04-22 09:30:00,122.45,122.45,121.07,121.07,881880.0,120.6948,120.6948,119.3346,119.3346,881880.0
2024-04-22 09:40:00,121.09,122.23,121.09,122.11,359750.0,119.3543,120.478,119.3543,120.3597,359750.0
2024-04-22 09:50:00,122.04,122.6,121.8,121.89,342660.0,120.2907,120.8427,120.0541,120.1428,342660.0
2024-04-22 10:00:00,121.9,122.49,121.57,121.57,387870.0,120.1527,120.7342,119.8274,119.8274,387870.0
2024-04-22 10:10:00,121.73,121.89,121.41,121.55,267690.0,119.9851,120.1428,119.6697,119.8077,267690.0
2024-04-22 10:20:00,121.6,121.61,120.68,120.96,224980.0,119.857,119.8669,118.9502,119.2262,224980.0
2024-04-22 10:30:00,121.0,121.3,120.65,120.83,285900.0,119.2656,119.5613,118.9206,119.098,285900.0
2024-04-22 10:40:00,120.82,121.2,120.64,120.71,125710.0,119.0882,119.4627,118.9108,118.9798,125710.0
2024-04-22 10:50:00,120.67,120.67,120.05,120.52,221030.0,118.9403,118.9403,118.3292,118.7925,221030.0
2024-04-22 11:00:00,120.53,120.9,120.51,120.73,107300.0,118.8023,119.167,118.7826,118.9995,107300.0
2024-04-22 11:10:00,120.74,120.94,120.21,120.47,151600.0,119.0093,119.2065,118.4869,118.7432,151600.0
2024-04-22 11:20:00,120.58,121.09,120.49,121.06,196830.0,118.8516,119.3543,118.7629,119.3247,196830.0
2024-04-22 11:30:00,121.0,121.4,121.0,121.4,132710.0,119.2656,119.6599,119.2656,119.6599,132710.0
2024-04-22 11:40:00,121.27,121.42,120.98,121.13,216660.0,119.5317,119.6796,119.2459,119.3937,216660.0
2024-04-22 11:50:00,121.09,121.31,120.97,121.21,416870.0,119.3543,119.5712,119.236,119.4726,416870.0
2024-04-22 12:00:00,121.29,121.8,121.25,121.41,105330.0,119.5514,120.0541,119.512,119.6697,105330.0
2024-04-22 12:10:00,121.42,121.85,121.29,121.54,118540.0,119.6796,120.1034,119.5514,119.7979,118540.0
2024-04-22 12:20:00,121.53,121.75,121.17,121.29,117050.0,119.788,120.0048,119.4332,119.5514,117050.0
2024-04-22 12:30:00,121.11,121.2,120.81,121.13,213780.0,119.374,119.4627,119.0783,119.3937,213780.0
2024-04-22 12:40:00,121.11,121.32,120.96,120.96,94630.0,119.374,119.581,119.2262,119.2262,94630.0
2024-04-22 12:50:00,120.98,121.09,120.86,121.06,81720.0,119.2459,119.3543,119.1276,119.3247,81720.0
2024-04-22 13:00:00,121.13,121.38,120.84,121.21,158610.0,119.3937,119.6402,119.1079,119.4726,158610.0
2024-04-22 13:10:00,121.2,121.72,121.13,121.6,197340.0,119.4627,119.9753,119.3937,119.857,197340.0
2024-04-22 13:20:00,121.55,122.0,121.38,121.95,169670.0,119.8077,120.2513,119.6402,120.202,169670.0
2024-04-22 13:30:00,121.9,122.18,121.85,122.12,325590.0,120.1527,120.4287,120.1034,120.3695,325590.0
2024-04-22 13:40:00,122.13,122.25,121.89,122.13,74480.0,120.3794,120.4977,120.1428,120.3794,74480.0
2024-04-22 13:50:00,122.09,122.71,122.09,122.53,130890.0,120.34,120.9511,120.34,120.7737,130890.0
2024-04-22 14:00:00,122.5,122.75,122.39,122.63,185140.0,120.7441,120.9905,120.6357,120.8722,185140.0
2024-04-22 14:10:00,122.7,122.9,122.5,122.88,107080.0,120.9412,121.1384,120.7441,121.1187,107080.0
2024-04-22 14:20:00,122.9,123.1,122.81,122.9,138270.0,121.1384,121.3355,121.0497,121.1384,138270.0
2024-04-22 14:30:00,122.87,123.32,122.87,122.93,107680.0,121.1088,121.5523,121.1088,121.1679,107680.0
2024-04-22 14:40:00,122.99,122.99,122.5,122.63,96510.0,121.2271,121.2271,120.7441,120.8722,96510.0
2024-04-22 14:50:00,122.61,122.71,122.45,122.62,78530.0,120.8525,120.9511,120.6948,120.8624,78530.0
2024-04-22 15:00:00,122.6,122.68,122.48,122.57,95820.0,120.8427,120.9215,120.7244,120.8131,95820.0
2024-04-22 15:10:00,122.57,122.95,122.57,122.7,141090.0,120.8131,121.1876,120.8131,120.9412,141090.0
2024-04-22 15:20:00,122.62,122.77,122.41,122.7,111560.0,120.8624,121.0102,120.6554,120.9412,111560.0
2024-04-22 15:30:00,122.65,122.72,122.0,122.06,255880.0,120.8919,120.9609,120.2513,120.3104,255880.0
2024-04-22 15:40:00,122.06,122.37,121.97,122.17,253150.0,120.3104,120.616,120.2217,120.4188,253150.0
2024-04-22 15:50:00,122.15,122.51,121.73,122.5,845800.0,120.3991,120.754,119.9851,120.7441,845800.0
2024-04-23 09:30:00,122.82,124.7,122.8,123.18,544260.0,121.0595,122.9126,121.0398,121.4144,544260.0
2024-04-23 09:40:00,123.02,123.57,122.87,123.19,306600.0,121.2566,121.7988,121.1088,121.4242,306600.0
2024-04-23 09:50:00,123.26,123.93,122.82,123.68,261280.0,121.4932,122.1536,121.0595,121.9072,261280.0
2024-04-23 10:00:00,123.75,124.13,123.42,124.02,243250.0,121.9762,122.3507,121.6509,122.2423,243250.0
2024-04-23 10:10:00,124.02,124.62,123.98,124.58,289210.0,122.2423,122.8337,122.2029,122.7943,289210.0
2024-04-23 10:20:00,124.71,125.51,124.69,125.45,204460.0,122.9224,123.711,122.9027,123.6518,204460.0
2024-04-23 10:30:00,125.41,125.75,125.02,125.09,241920.0,123.6124,123.9475,123.228,123.297,241920.0
2024-04-23 10:40:00,125.03,125.09,124.55,124.71,222650.0,123.2378,123.297,122.7647,122.9224,222650.0
2024-04-23 10:50:00,124.63,125.02,124.47,124.84,187710.0,122.8436,123.228,122.6859,123.0506,187710.0
2024-04-23 11:00:00,124.87,125.0,124.2,124.46,131590.0,123.0801,123.2083,122.4197,122.676,131590.0
2024-04-23 11:10:00,124.55,124.88,124.53,124.8,98100.0,122.7647,123.09,122.745,123.0111,98100.0
2024-04-23 11:20:00,124.85,125.09,124.75,124.79,105420.0,123.0604,123.297,122.9618,123.0013,105420.0
2024-04-23 11:30:00,124.81,125.06,124.61,124.83,130220.0,123.021,123.2674,122.8239,123.0407,130220.0
2024-04-23 11:40:00,124.77,124.78,124.38,124.47,96440.0,122.9816,122.9914,122.5972,122.6859,96440.0
2024-04-23 11:50:00,124.56,124.75,124.34,124.36,69490.0,122.7746,122.9618,122.5577,122.5774,69490.0
2024-04-23 12:00:00,124.31,124.85,124.31,124.74,64090.0,122.5282,123.0604,122.5282,122.952,64090.0
2024-04-23 12:10:00,124.75,124.99,124.56,124.7,91950.0,122.9618,123.1984,122.7746,122.9126,91950.0
2024-04-23 12:20:00,124.86,124.86,124.53,124.54,91500.0,123.0703,123.0703,122.745,122.7549,91500.0
2024-04-23 12:30:00,124.53,124.63,124.37,124.44,74980.0,122.745,122.8436,122.5873,122.6563,74980.0
2024-04-23 12:40:00,124.45,124.48,124.26,124.35,68270.0,122.6661,122.6957,122.4789,122.5676,68270.0
2024-04-23 12:50:00,124.29,124.41,123.9,124.21,95640.0,122.5084,122.6267,122.124,122.4296,95640.0
2024-04-23 13:00:00,124.16,124.4,124.07,124.19,47810.0,122.3803,122.6169,122.2916,122.4099,47810.0
2024-04-23 13:10:00,124.21,124.21,123.86,124.09,93540.0,122.4296,122.4296,122.0846,122.3113,93540.0
2024-04-23 13:20:00,124.09,124.26,124.01,124.18,57380.0,122.3113,122.4789,122.2325,122.4,57380.0
2024-04-23 13:30:00,124.2,124.4,124.04,124.33,48990.0,122.4197,122.6169,122.262,122.5479,48990.0
2024-04-23 13:40:00,124.37,124.74,124.37,124.74,77690.0,122.5873,122.952,122.5873,122.952,77690.0
2024-04-23 13:50:00,124.79,124.98,124.61,124.84,101910.0,123.0013,123.1885,122.8239,123.0506,101910.0
2024-04-23 14:00:00,124.84,125.18,124.7,125.03,170750.0,123.0506,123.3857,122.9126,123.2378,170750.0
2024-04-23 14:10:00,125.05,125.26,125.01,125.17,192730.0,123.2575,123.4645,123.2181,123.3758,192730.0
2024-04-23 14:20:00,125.18,125.6,125.18,125.53,126790.0,123.3857,123.7997,123.3857,123.7307,126790.0
2024-04-23 14:30:00,125.54,125.68,125.37,125.6,174080.0,123.7405,123.8785,123.573,123.7997,174080.0
2024-04-23 14:40:00,125.66,125.79,125.48,125.7,183070.0,123.8588,123.9869,123.6814,123.8982,183070.0
2024-04-23 14:50:00,125.71,125.76,125.44,125.72,94770.0,123.9081,123.9574,123.642,123.9179,94770.0
2024-04-23 15:00:00,125.73,125.73,125.31,125.53,127560.0,123.9278,123.9278,123.5138,123.7307,127560.0
2024-04-23 15:10:00,125.58,125.77,125.49,125.51,71620.0,123.7799,123.9672,123.6912,123.711,71620.0
2024-04-23 15:20:00,125.49,125.6,125.28,125.43,291500.0,123.6912,123.7997,123.4842,123.6321,291500.0
2024-04-23 15:30:00,125.35,125.67,125.29,125.6,117180.0,123.5532,123.8687,123.4941,123.7997,117180.0
2024-04-23 15:40:00,125.6,125.64,125.14,125.14,245210.0,123.7997,123.8391,123.3463,123.3463,245210.0
2024-04-23 15:50:00,125.1,125.24,124.62,124.91,972690.0,123.3068,123.4448,122.8337,123.1196,972690.0
2024-04-24 09:30:00,126.69,127.86,126.13,127.48,680830.0,124.874,126.0273,124.3221,125.6527,680830.0
2024-04-24 09:40:00,127.48,128.56,127.02,128.29,409900.0,125.6527,126.7172,125.1993,126.4511,409900.0
2024-04-24 09:50:00,128.32,128.53,127.26,127.36,495450.0,126.4807,126.6877,125.4359,125.5344,495450.0
2024-04-24 10:00:00,127.47,127.75,126.99,127.59,457340.0,125.6429,125.9188,125.1697,125.7611,457340.0
2024-04-24 10:10:00,127.56,127.57,126.78,127.09,267850.0,125.7316,125.7414,124.9627,125.2683,267850.0
2024-04-24 10:20:00,127.02,127.5,127.01,127.39,205630.0,125.1993,125.6724,125.1895,125.564,205630.0
2024-04-24 10:30:00,127.42,127.64,126.85,126.85,190480.0,125.5936,125.8104,125.0317,125.0317,190480.0
2024-04-24 10:40:00,126.83,126.94,126.57,126.58,223810.0,125.012,125.1205,124.7558,124.7656,223810.0
2024-04-24 10:50:00,126.5,126.53,126.1,126.32,249250.0,124.6868,124.7163,124.2925,124.5093,249250.0
2024-04-24 11:00:00,126.33,126.46,125.79,126.05,153470.0,124.5192,124.6473,123.9869,124.2432,153470.0
2024-04-24 11:10:00,126.04,126.2,125.76,126.04,67100.0,124.2334,124.3911,123.9574,124.2334,67100.0
2024-04-24 11:20:00,125.91,126.32,125.73,126.11,74920.0,124.1052,124.5093,123.9278,124.3024,74920.0
2024-04-24 11:30:00,126.19,126.32,126.1,126.21,123100.0,124.3812,124.5093,124.2925,124.4009,123100.0
2024-04-24 11:40:00,126.21,126.26,125.32,125.63,118160.0,124.4009,124.4502,123.5237,123.8292,118160.0
2024-04-24 11:50:00,125.54,125.61,125.16,125.22,119720.0,123.7405,123.8095,123.366,123.4251,119720.0
2024-04-24 12:00:00,125.23,125.32,124.88,124.9,200760.0,123.435,123.5237,123.09,123.1097,200760.0
2024-04-24 12:10:00,125.02,125.03,124.73,124.83,113780.0,123.228,123.2378,122.9421,123.0407,113780.0
2024-04-24 12:20:00,124.87,124.99,124.6,124.96,105850.0,123.0801,123.1984,122.814,123.1688,105850.0
2024-04-24 12:30:00,124.95,124.95,124.5,124.9,317250.0,123.159,123.159,122.7154,123.1097,317250.0
2024-04-24 12:40:00,124.9,125.1,124.83,124.95,251000.0,123.1097,123.3068,123.0407,123.159,251000.0
2024-04-24 12:50:00,124.92,125.5,124.9,125.43,204840.0,123.1294,123.7011,123.1097,123.6321,204840.0
2024-04-24 13:00:00,125.45,125.53,125.07,125.07,73340.0,123.6518,123.7307,123.2773,123.2773,73340.0
2024-04-24 13:10:00,125.16,125.48,125.06,125.43,107870.0,123.366,123.6814,123.2674,123.6321,107870.0
2024-04-24 13:20:00,125.33,125.65,125.28,125.6,89340.0,123.5335,123.8489,123.4842,123.7997,89340.0
2024-04-24 13:30:00,125.62,126.2,125.62,125.94,136830.0,123.8194,124.3911,123.8194,124.1348,136830.0
2024-04-24 13:40:00,126.03,126.41,125.98,126.31,136890.0,124.2235,124.5981,124.1742,124.4995,136890.0
2024-04-24 13:50:00,126.26,126.48,126.16,126.22,149070.0,124.4502,124.667,124.3516,124.4108,149070.0
2024-04-24 14:00:00,126.28,126.28,125.6,125.94,55460.0,124.4699,124.4699,123.7997,124.1348,55460.0
2024-04-24 14:10:00,125.9,126.01,125.58,125.61,41800.0,124.0954,124.2038,123.7799,123.8095,41800.0
2024-04-24 14:20:00,125.55,125.8,125.55,125.65,38370.0,123.7504,123.9968,123.7504,123.8489,38370.0
2024-04-24 14:30:00,125.57,125.59,125.3,125.48,76130.0,123.7701,123.7898,123.504,123.6814,76130.0
2024-04-24 14:40:00,125.64,125.82,125.44,125.61,77140.0,123.8391,124.0165,123.642,123.8095,77140.0
2024-04-24 14:50:00,125.55,125.57,125.2,125.35,59170.0,123.7504,123.7701,123.4054,123.5532,59170.0
2024-04-24 15:00:00,125.22,125.43,125.12,125.42,100120.0,123.4251,123.6321,123.3265,123.6222,100120.0
2024-04-24 15:10:00,125.4,125.66,125.39,125.46,72750.0,123.6025,123.8588,123.5927,123.6617,72750.0
2024-04-24 15:20:00,125.62,126.01,125.56,125.89,79610.0,123.8194,124.2038,123.7602,124.0855,79610.0
2024-04-24 15:30:00,125.84,125.97,125.71,125.92,58990.0,124.0362,124.1644,123.9081,124.1151,58990.0
2024-04-24 15:40:00,125.88,126.03,125.73,125.87,146990.0,124.0756,124.2235,123.9278,124.0658,146990.0
2024-04-24 15:50:00,125.79,125.83,125.45,125.68,429890.0,123.9869,124.0264,123.6518,123.8785,429890.0
2024-04-25 09:30:00,127.36,127.6,125.7,126.68,834200.0,125.5344,125.771,123.8982,124.8642,834200.0
2024-04-25 09:40:00,126.58,128.45,126.52,127.94,704130.0,124.7656,126.6088,124.7065,126.1061,704130.0
2024-04-25 09:50:00,128.01,129.83,127.99,129.48,801940.0,126.1751,127.969,126.1554,127.624,801940.0
2024-04-25 10:00:00,129.45,130.44,128.48,130.1,1019010.0,127.5945,128.5703,126.6384,128.2352,1019010.0
2024-04-25 10:10:00,130.11,130.8,129.88,130.5,665380.0,128.245,128.9251,128.0183,128.6294,665380.0
2024-04-25 10:20:00,130.49,130.8,129.92,130.06,218230.0,128.6196,128.9251,128.0577,128.1957,218230.0
2024-04-25 10:30:00,129.94,130.12,129.37,129.45,244410.0,128.0775,128.2549,127.5156,127.5945,244410.0
2024-04-25 10:40:00,129.5,129.83,129.09,129.31,264600.0,127.6438,127.969,127.2396,127.4565,264600.0
2024-04-25 10:50:00,129.3,129.37,128.33,128.33,258830.0,127.4466,127.5156,126.4905,126.4905,258830.0
2024-04-25 11:00:00,128.42,128.79,128.3,128.45,323670.0,126.5792,126.9439,126.461,126.6088,323670.0
2024-04-25 11:10:00,128.45,128.66,128.05,128.14,174440.0,126.6088,126.8158,126.2145,126.3033,174440.0
2024-04-25 11:20:00,128.23,129.35,128.14,129.27,200850.0,126.392,127.4959,126.3033,127.4171,200850.0
2024-04-25 11:30:00,129.26,129.29,128.46,128.76,147200.0,127.4072,127.4368,126.6187,126.9144,147200.0
2024-04-25 11:40:00,128.75,128.77,128.33,128.51,123970.0,126.9045,126.9242,126.4905,126.668,123970.0
2024-04-25 11:50:00,128.62,129.01,128.41,128.9,250570.0,126.7764,127.1608,126.5694,127.0524,250570.0
2024-04-25 12:00:00,128.9,129.0,128.59,128.99,149790.0,127.0524,127.1509,126.7468,127.1411,149790.0
2024-04-25 12:10:00,128.88,129.03,128.41,128.97,98610.0,127.0326,127.1805,126.5694,127.1214,98610.0
2024-04-25 12:20:00,128.91,129.43,128.83,129.42,168380.0,127.0622,127.5748,126.9834,127.5649,168380.0
2024-04-25 12:30:00,129.29,129.78,129.16,129.58,187210.0,127.4368,127.9197,127.3086,127.7226,187210.0
2024-04-25 12:40:00,129.59,129.87,129.3,129.69,151940.0,127.7325,128.0085,127.4466,127.831,151940.0
2024-04-25 12:50:00,129.65,130.12,129.53,129.81,172740.0,127.7916,128.2549,127.6733,127.9493,172740.0
2024-04-25 13:00:00,129.78,129.97,129.34,129.67,137800.0,127.9197,128.107,127.4861,127.8113,137800.0
2024-04-25 13:10:00,129.66,129.86,129.49,129.52,109840.0,127.8015,127.9986,127.6339,127.6635,109840.0
2024-04-25 13:20:00,129.45,129.75,129.25,129.75,96540.0,127.5945,127.8902,127.3973,127.8902,96540.0
2024-04-25 13:30:00,129.68,130.16,129.63,130.09,167370.0,127.8212,128.2943,127.7719,128.2253,167370.0
2024-04-25 13:40:00,130.25,130.35,129.93,130.27,229590.0,128.383,128.4816,128.0676,128.4027,229590.0
2024-04-25 13:50:00,130.25,130.6,130.12,130.15,383270.0,128.383,128.728,128.2549,128.2844,383270.0
2024-04-25 14:00:00,130.17,130.25,129.81,130.07,125220.0,128.3042,128.383,127.9493,128.2056,125220.0
2024-04-25 14:10:00,130.06,130.13,129.81,130.13,85560.0,128.1957,128.2647,127.9493,128.2647,85560.0
2024-04-25 14:20:00,130.26,130.29,129.4,129.45,105350.0,128.3929,128.4224,127.5452,127.5945,105350.0
2024-04-25 14:30:00,129.47,129.79,129.22,129.26,133650.0,127.6142,127.9296,127.3678,127.4072,133650.0
2024-04-25 14:40:00,129.18,129.3,128.87,129.29,180440.0,127.3283,127.4466,127.0228,127.4368,180440.0
2024-04-25 14:50:00,129.29,129.72,129.1,129.71,97760.0,127.4368,127.8606,127.2495,127.8508,97760.0
2024-04-25 15:00:00,129.72,130.17,129.67,129.88,321670.0,127.8606,128.3042,127.8113,128.0183,321670.0
2024-04-25 15:10:00,129.88,130.4,129.73,130.3,197770.0,128.0183,128.5309,127.8705,128.4323,197770.0
2024-04-25 15:20:00,130.32,130.4,130.0,130.22,172230.0,128.452,128.5309,128.1366,128.3534,172230.0
2024-04-25 15:30:00,130.19,130.19,129.55,129.55,170210.0,128.3239,128.3239,127.693,127.693,170210.0
2024-04-25 15:40:00,129.5,129.59,129.09,129.21,264280.0,127.6438,127.7325,127.2396,127.3579,264280.0
2024-04-25 15:50:00,129.23,129.66,129.02,129.45,1278380.0,127.3776,127.8015,127.1706,127.5945,1278380.0
2024-04-26 09:30:00,131.0,131.75,130.31,131.52,766030.0,129.1223,129.8615,128.4422,129.6348,766030.0
2024-04-26 09:40:00,131.63,132.27,131.32,132.15,377740.0,129.7432,130.3741,129.4377,130.2558,377740.0
2024-04-26 09:50:00,132.21,133.3,132.17,132.75,580140.0,130.3149,131.3893,130.2755,130.8472,580140.0
2024-04-26 10:00:00,132.98,134.0,132.83,133.85,368870.0,131.0739,132.0793,130.926,131.9314,368870.0
2024-04-26 10:10:00,133.93,134.66,133.91,134.39,380990.0,132.0103,132.7298,131.9905,132.4637,380990.0
2024-04-26 10:20:00,134.35,134.58,134.06,134.06,240830.0,132.4242,132.6509,132.1384,132.1384,240830.0
2024-04-26 10:30:00,133.98,134.86,133.73,134.79,416910.0,132.0595,132.9269,131.8131,132.8579,416910.0
2024-04-26 10:40:00,134.83,135.58,134.82,135.07,546860.0,132.8974,133.6366,132.8875,133.1339,546860.0
2024-04-26 10:50:00,135.03,135.05,134.41,134.5,237260.0,133.0945,133.1142,132.4834,132.5721,237260.0
2024-04-26 11:00:00,134.53,135.08,134.44,134.77,220760.0,132.6017,133.1438,132.513,132.8382,220760.0
2024-04-26 11:10:00,134.72,134.85,134.2,134.66,150910.0,132.7889,132.9171,132.2764,132.7298,150910.0
2024-04-26 11:20:00,134.68,134.7,134.17,134.44,198800.0,132.7495,132.7692,132.2468,132.513,198800.0
2024-04-26 11:30:00,134.4,134.5,134.11,134.28,63540.0,132.4735,132.5721,132.1877,132.3552,63540.0
2024-04-26 11:40:00,134.23,134.78,134.1,134.71,119730.0,132.306,132.8481,132.1778,132.7791,119730.0
2024-04-26 11:50:00,134.8,134.8,134.12,134.12,125900.0,132.8678,132.8678,132.1975,132.1975,125900.0
2024-04-26 12:00:00,134.01,134.27,133.85,134.23,195170.0,132.0891,132.3454,131.9314,132.306,195170.0
2024-04-26 12:10:00,134.28,134.56,134.12,134.53,186340.0,132.3552,132.6312,132.1975,132.6017,186340.0
2024-04-26 12:20:00,134.45,134.6,134.19,134.27,68660.0,132.5228,132.6707,132.2665,132.3454,68660.0
2024-04-26 12:30:00,134.27,134.67,134.04,134.67,62680.0,132.3454,132.7397,132.1187,132.7397,62680.0
2024-04-26 12:40:00,134.59,134.79,134.51,134.57,223540.0,132.6608,132.8579,132.5819,132.6411,223540.0
2024-04-26 12:50:00,134.64,134.8,134.48,134.8,92790.0,132.7101,132.8678,132.5524,132.8678,92790.0
2024-04-26 13:00:00,134.78,134.85,134.67,134.72,97500.0,132.8481,132.9171,132.7397,132.7889,97500.0
2024-04-26 13:10:00,134.74,135.11,134.72,135.01,166450.0,132.8087,133.1733,132.7889,133.0748,166450.0
2024-04-26 13:20:00,135.06,135.31,135.01,135.03,152450.0,133.1241,133.3705,133.0748,133.0945,152450.0
2024-04-26 13:30:00,135.11,135.11,134.52,134.62,70360.0,133.1733,133.1733,132.5918,132.6904,70360.0
2024-04-26 13:40:00,134.71,134.71,134.4,134.67,68260.0,132.7791,132.7791,132.4735,132.7397,68260.0
2024-04-26 13:50:00,134.66,134.67,134.08,134.12,129240.0,132.7298,132.7397,132.1581,132.1975,129240.0
2024-04-26 14:00:00,134.16,134.27,133.87,134.08,143140.0,132.237,132.3454,131.9511,132.1581,143140.0
2024-04-26 14:10:00,134.14,134.23,134.01,134.07,104300.0,132.2173,132.306,132.0891,132.1483,104300.0
2024-04-26 14:20:00,134.01,134.29,134.0,134.06,48880.0,132.0891,132.3651,132.0793,132.1384,48880.0
2024-04-26 14:30:00,134.12,134.2,133.9,134.1,67100.0,132.1975,132.2764,131.9807,132.1778,67100.0
2024-04-26 14:40:00,134.15,134.15,133.94,134.0,34420.0,132.2271,132.2271,132.0201,132.0793,34420.0
2024-04-26 14:50:00,134.03,134.2,133.96,134.19,63150.0,132.1088,132.2764,132.0398,132.2665,63150.0
2024-04-26 15:00:00,134.2,134.29,134.04,134.12,68340.0,132.2764,132.3651,132.1187,132.1975,68340.0
2024-04-26 15:10:00,134.2,134.26,134.06,134.25,126120.0,132.2764,132.3355,132.1384,132.3257,126120.0
2024-04-26 15:20:00,134.3,134.58,134.23,134.53,218310.0,132.375,132.6509,132.306,132.6017,218310.0
2024-04-26 15:30:00,134.57,134.71,134.5,134.71,181780.0,132.6411,132.7791,132.5721,132.7791,181780.0
2024-04-26 15:40:00,134.69,134.74,134.43,134.59,174940.0,132.7594,132.8087,132.5031,132.6608,174940.0
2024-04-26 15:50:00,134.55,134.6,134.15,134.41,750260.0,132.6214,132.6707,132.2271,132.4834,750260.0
2024-04-29 09:30:00,134.3,135.3,133.27,133.36,533650.0,132.375,133.3606,131.3597,131.4484,533650.0
2024-04-29 09:40:00,133.14,133.3,132.57,133.07,258750.0,131.2316,131.3893,130.6698,131.1626,258750.0
2024-04-29 09:50:00,133.05,133.37,132.68,133.29,376990.0,131.1429,131.4583,130.7782,131.3794,376990.0
2024-04-29 10:00:00,133.37,133.55,133.0,133.45,106370.0,131.4583,131.6357,131.0936,131.5371,106370.0
2024-04-29 10:10:00,133.38,133.52,133.17,133.35,154520.0,131.4681,131.6061,131.2612,131.4386,154520.0
2024-04-29 10:20:00,133.42,133.97,133.14,133.81,167470.0,131.5076,132.0497,131.2316,131.892,167470.0
2024-04-29 10:30:00,134.0,134.4,133.39,133.39,163490.0,132.0793,132.4735,131.478,131.478,163490.0
2024-04-29 10:40:00,133.36,133.97,133.35,133.79,155680.0,131.4484,132.0497,131.4386,131.8723,155680.0
2024-04-29 10:50:00,133.72,133.83,133.4,133.55,93950.0,131.8033,131.9117,131.4879,131.6357,93950.0
2024-04-29 11:00:00,133.53,133.6,133.06,133.31,102580.0,131.616,131.685,131.1527,131.3991,102580.0
2024-04-29 11:10:00,133.24,133.67,133.2,133.66,41060.0,131.3302,131.754,131.2907,131.7441,41060.0
2024-04-29 11:20:00,133.66,133.72,133.39,133.4,69300.0,131.7441,131.8033,131.478,131.4879,69300.0
2024-04-29 11:30:00,133.32,133.35,133.02,133.11,55230.0,131.409,131.4386,131.1133,131.202,55230.0
2024-04-29 11:40:00,133.26,133.5,133.12,133.39,36920.0,131.3499,131.5864,131.2119,131.478,36920.0
2024-04-29 11:50:00,133.49,133.6,133.38,133.55,70850.0,131.5766,131.685,131.4681,131.6357,70850.0
2024-04-29 12:00:00,133.56,133.74,133.5,133.69,55230.0,131.6456,131.823,131.5864,131.7737,55230.0
2024-04-29 12:10:00,133.68,133.8,133.6,133.72,48730.0,131.7638,131.8821,131.685,131.8033,48730.0
2024-04-29 12:20:00,133.73,133.88,133.69,133.73,50700.0,131.8131,131.961,131.7737,131.8131,50700.0
2024-04-29 12:30:00,133.89,133.89,133.64,133.72,28050.0,131.9708,131.9708,131.7244,131.8033,28050.0
2024-04-29 12:40:00,133.72,133.93,133.54,133.65,36360.0,131.8033,132.0103,131.6259,131.7343,36360.0
2024-04-29 12:50:00,133.83,133.83,133.5,133.6,16330.0,131.9117,131.9117,131.5864,131.685,16330.0
2024-04-29 13:00:00,133.52,133.55,133.33,133.4,23920.0,131.6061,131.6357,131.4189,131.4879,23920.0
2024-04-29 13:10:00,133.57,133.79,133.49,133.79,83180.0,131.6554,131.8723,131.5766,131.8723,83180.0
2024-04-29 13:20:00,133.85,133.9,133.69,133.84,19590.0,131.9314,131.9807,131.7737,131.9216,19590.0
2024-04-29 13:30:00,133.88,133.92,133.7,133.9,35770.0,131.961,132.0004,131.7836,131.9807,35770.0
2024-04-29 13:40:00,133.98,134.12,133.9,134.01,57710.0,132.0595,132.1975,131.9807,132.0891,57710.0
2024-04-29 13:50:00,133.92,133.95,133.69,133.74,49270.0,132.0004,132.03,131.7737,131.823,49270.0
2024-04-29 14:00:00,133.69,133.79,133.52,133.76,37170.0,131.7737,131.8723,131.6061,131.8427,37170.0
2024-04-29 14:10:00,133.8,133.97,133.69,133.88,40540.0,131.8821,132.0497,131.7737,131.961,40540.0
2024-04-29 14:20:00,133.86,134.0,133.75,133.82,38790.0,131.9413,132.0793,131.8328,131.9018,38790.0
2024-04-29 14:30:00,133.66,133.72,133.32,133.51,46920.0,131.7441,131.8033,131.409,131.5963,46920.0
2024-04-29 14:40:00,133.48,133.87,133.48,133.82,21180.0,131.5667,131.9511,131.5667,131.9018,21180.0
2024-04-29 14:50:00,133.78,133.85,133.66,133.82,41650.0,131.8624,131.9314,131.7441,131.9018,41650.0
2024-04-29 15:00:00,133.56,133.66,132.7,133.2,72520.0,131.6456,131.7441,130.7979,131.2907,72520.0
2024-04-29 15:10:00,133.28,133.34,133.1,133.21,41840.0,131.3696,131.4287,131.1922,131.3006,41840.0
2024-04-29 15:20:00,133.35,133.51,133.15,133.29,44570.0,131.4386,131.5963,131.2414,131.3794,44570.0
2024-04-29 15:30:00,133.19,133.52,133.19,133.4,28780.0,131.2809,131.6061,131.2809,131.4879,28780.0
2024-04-29 15:40:00,133.34,133.53,133.31,133.36,72580.0,131.4287,131.616,131.3991,131.4484,72580.0
2024-04-29 15:50:00,133.48,134.03,133.41,133.79,450910.0,131.5667,132.1088,131.4977,131.8723,450910.0
2024-04-30 09:30:00,132.89,133.9,132.57,133.83,336790.0,130.9852,131.9807,130.6698,131.9117,336790.0
2024-04-30 09:40:00,133.75,134.48,133.64,134.05,142150.0,131.8328,132.5524,131.7244,132.1285,142150.0
2024-04-30 09:50:00,134.05,134.32,133.8,134.26,113050.0,132.1285,132.3947,131.8821,132.3355,113050.0
2024-04-30 10:00:00,134.23,134.83,133.99,134.43,205080.0,132.306,132.8974,132.0694,132.5031,205080.0
2024-04-30 10:10:00,134.47,134.66,134.02,134.55,83180.0,132.5425,132.7298,132.099,132.6214,83180.0
2024-04-30 10:20:00,134.55,134.6,133.98,134.0,86710.0,132.6214,132.6707,132.0595,132.0793,86710.0
2024-04-30 10:30:00,133.99,134.36,133.88,134.35,140540.0,132.0694,132.4341,131.961,132.4242,140540.0
2024-04-30 10:40:00,134.41,134.81,134.36,134.53,38240.0,132.4834,132.8776,132.4341,132.6017,38240.0
2024-04-30 10:50:00,134.45,134.45,133.89,133.98,62310.0,132.5228,132.5228,131.9708,132.0595,62310.0
2024-04-30 11:00:00,133.95,134.05,133.42,133.44,199220.0,132.03,132.1285,131.5076,131.5273,199220.0
2024-04-30 11:10:00,133.54,133.54,132.9,133.42,172200.0,131.6259,131.6259,130.995,131.5076,172200.0
2024-04-30 11:20:00,133.43,133.56,133.18,133.38,127200.0,131.5174,131.6456,131.271,131.4681,127200.0
2024-04-30 11:30:00,133.28,133.39,132.97,133.19,53540.0,131.3696,131.478,131.064,131.2809,53540.0
2024-04-30 11:40:00,133.04,133.07,132.56,132.61,124850.0,131.133,131.1626,130.6599,130.7092,124850.0
2024-04-30 11:50:00,132.57,133.03,132.42,132.88,70210.0,130.6698,131.1232,130.5219,130.9753,70210.0
2024-04-30 12:00:00,132.87,132.87,132.61,132.62,22400.0,130.9655,130.9655,130.7092,130.719,22400.0
2024-04-30 12:10:00,132.72,132.89,132.44,132.6,72060.0,130.8176,130.9852,130.5416,130.6993,72060.0
2024-04-30 12:20:00,132.62,132.68,132.3,132.34,67990.0,130.719,130.7782,130.4036,130.4431,67990.0
2024-04-30 12:30:00,132.24,132.29,131.67,131.75,156350.0,130.3445,130.3938,129.7827,129.8615,156350.0
2024-04-30 12:40:00,131.77,131.8,131.46,131.67,161240.0,129.8812,129.9108,129.5757,129.7827,161240.0
2024-04-30 12:50:00,131.78,131.94,131.6,131.88,152010.0,129.8911,130.0488,129.7137,129.9896,152010.0
2024-04-30 13:00:00,131.83,132.04,131.56,131.57,66040.0,129.9404,130.1474,129.6742,129.6841,66040.0
2024-04-30 13:10:00,131.56,131.66,131.27,131.3,83940.0,129.6742,129.7728,129.3884,129.418,83940.0
2024-04-30 13:20:00,131.3,131.69,131.3,131.51,130640.0,129.418,129.8024,129.418,129.6249,130640.0
2024-04-30 13:30:00,131.49,131.58,131.33,131.36,105870.0,129.6052,129.6939,129.4475,129.4771,105870.0
2024-04-30 13:40:00,131.43,131.51,131.22,131.51,121500.0,129.5461,129.6249,129.3391,129.6249,121500.0
2024-04-30 13:50:00,131.46,131.77,131.33,131.63,295440.0,129.5757,129.8812,129.4475,129.7432,295440.0
2024-04-30 14:00:00,131.73,131.91,131.57,131.62,130850.0,129.8418,130.0192,129.6841,129.7334,130850.0
2024-04-30 14:10:00,131.66,131.91,131.43,131.91,316200.0,129.7728,130.0192,129.5461,130.0192,316200.0
2024-04-30 14:20:00,131.85,132.01,131.4,131.41,305290.0,129.9601,130.1178,129.5165,129.5264,305290.0
2024-04-30 14:30:00,131.35,131.9,131.33,131.85,93830.0,129.4672,130.0094,129.4475,129.9601,93830.0
2024-04-30 14:40:00,131.9,131.9,131.41,131.49,166070.0,130.0094,130.0094,129.5264,129.6052,166070.0
2024-04-30 14:50:00,131.47,131.55,131.27,131.38,141830.0,129.5855,129.6644,129.3884,129.4968,141830.0
2024-04-30 15:00:00,131.3,131.47,131.04,131.05,346020.0,129.418,129.5855,129.1617,129.1715,346020.0
2024-04-30 15:10:00,131.08,131.25,130.9,130.97,134120.0,129.2011,129.3687,129.0237,129.0927,134120.0
2024-04-30 15:20:00,130.96,131.11,130.65,131.08,406950.0,129.0828,129.2307,128.7773,129.2011,406950.0
2024-04-30 15:30:00,131.08,131.27,130.83,130.83,153120.0,129.2011,129.3884,128.9547,128.9547,153120.0
2024-04-30 15:40:00,130.82,131.33,130.81,131.2,144610.0,128.9448,129.4475,128.935,129.3194,144610.0
2024-04-30 15:50:00,131.17,131.21,129.91,129.91,1389260.0,129.2898,129.3292,128.0479,128.0479,1389260.0
2024-05-01 09:30:00,128.0,129.24,127.5,128.18,396740.0,126.1653,127.3875,125.6724,126.3427,396740.0
2024-05-01 09:40:00,128.01,128.4,127.29,127.5,228960.0,126.1751,126.5595,125.4654,125.6724,228960.0
2024-05-01 09:50:00,127.45,128.1,127.12,127.44,183780.0,125.6231,126.2638,125.2979,125.6133,183780.0
2024-05-01 10:00:00,127.44,127.44,126.52,126.8,293980.0,125.6133,125.6133,124.7065,124.9825,293980.0
2024-05-01 10:10:00,126.7,127.0,126.33,126.85,215280.0,124.8839,125.1796,124.5192,125.0317,215280.0
2024-05-01 10:20:00,126.8,127.2,126.4,126.96,173840.0,124.9825,125.3767,124.5882,125.1402,173840.0
2024-05-01 10:30:00,126.95,127.63,126.95,127.44,126820.0,125.1303,125.8006,125.1303,125.6133,126820.0
2024-05-01 10:40:00,127.4,127.62,127.14,127.53,119790.0,125.5739,125.7907,125.3176,125.702,119790.0
2024-05-01 10:50:00,127.49,127.87,127.4,127.64,64510.0,125.6626,126.0371,125.5739,125.8104,64510.0
2024-05-01 11:00:00,127.57,127.71,127.3,127.35,155630.0,125.7414,125.8794,125.4753,125.5246,155630.0
2024-05-01 11:10:00,127.35,127.42,126.47,126.64,304950.0,125.5246,125.5936,124.6572,124.8248,304950.0
2024-05-01 11:20:00,126.65,127.13,126.53,126.9,103980.0,124.8346,125.3077,124.7163,125.081,103980.0
2024-05-01 11:30:00,126.8,127.07,126.68,127.01,118450.0,124.9825,125.2486,124.8642,125.1895,118450.0
2024-05-01 11:40:00,127.02,127.12,126.67,126.67,104960.0,125.1993,125.2979,124.8543,124.8543,104960.0
2024-05-01 11:50:00,126.62,126.64,125.59,125.74,369370.0,124.805,124.8248,123.7898,123.9377,369370.0
2024-05-01 12:00:00,125.62,126.14,125.2,126.14,294370.0,123.8194,124.3319,123.4054,124.3319,294370.0
2024-05-01 12:10:00,126.24,126.6,126.15,126.28,237440.0,124.4305,124.7853,124.3418,124.4699,237440.0
2024-05-01 12:20:00,126.35,126.54,126.2,126.54,77310.0,124.5389,124.7262,124.3911,124.7262,77310.0
2024-05-01 12:30:00,126.55,126.55,125.66,125.66,204050.0,124.736,124.736,123.8588,123.8588,204050.0
2024-05-01 12:40:00,125.69,125.78,125.32,125.5,251780.0,123.8884,123.9771,123.5237,123.7011,251780.0
2024-05-01 12:50:00,125.42,125.75,125.33,125.47,298970.0,123.6222,123.9475,123.5335,123.6715,298970.0
2024-05-01 13:00:00,125.57,125.85,125.52,125.75,320730.0,123.7701,124.0461,123.7208,123.9475,320730.0
2024-05-01 13:10:00,125.72,125.86,125.23,125.34,360390.0,123.9179,124.0559,123.435,123.5434,360390.0
2024-05-01 13:20:00,125.32,125.75,125.32,125.69,374380.0,123.5237,123.9475,123.5237,123.8884,374380.0
2024-05-01 13:30:00,125.71,125.85,125.38,125.65,653680.0,123.9081,124.0461,123.5828,123.8489,653680.0
2024-05-01 13:40:00,125.67,125.92,125.3,125.89,212330.0,123.8687,124.1151,123.504,124.0855,212330.0
2024-05-01 13:50:00,125.75,126.1,125.71,125.82,107610.0,123.9475,124.2925,123.9081,124.0165,107610.0
2024-05-01 14:00:00,125.94,126.2,125.6,125.84,641850.0,124.1348,124.3911,123.7997,124.0362,641850.0
2024-05-01 14:10:00,125.75,125.92,125.35,125.78,195500.0,123.9475,124.1151,123.5532,123.9771,195500.0
2024-05-01 14:20:00,125.83,126.1,125.61,126.0,427640.0,124.0264,124.2925,123.8095,124.1939,427640.0
2024-05-01 14:30:00,126.02,127.05,125.29,127.05,380770.0,124.2136,125.2289,123.4941,125.2289,380770.0
2024-05-01 14:40:00,127.0,128.19,126.84,127.08,733660.0,125.1796,126.3525,125.0219,125.2584,733660.0
2024-05-01 14:50:00,127.08,127.72,126.83,127.34,1150720.0,125.2584,125.8893,125.012,125.5147,1150720.0
2024-05-01 15:00:00,127.49,128.13,126.72,127.85,606830.0,125.6626,126.2934,124.9036,126.0174,606830.0
2024-05-01 15:10:00,127.84,128.03,126.9,127.34,637370.0,126.0076,126.1948,125.081,125.5147,637370.0
2024-05-01 15:20:00,127.16,127.35,126.63,126.67,234470.0,125.3373,125.5246,124.8149,124.8543,234470.0
2024-05-01 15:30:00,126.59,126.67,125.25,125.61,236310.0,124.7755,124.8543,123.4547,123.8095,236310.0
2024-05-01 15:40:00,125.52,126.16,125.37,125.69,355210.0,123.7208,124.3516,123.573,123.8884,355210.0
2024-05-01 15:50:00,125.65,125.75,124.13,124.29,1446750.0,123.8489,123.9475,122.3507,122.5084,1446750.0
2024-05-02 09:30:00,125.77,126.45,124.84,125.13,868780.0,123.9672,124.6375,123.0506,123.3364,868780.0
2024-05-02 09:40:00,125.12,125.38,124.69,124.83,419530.0,123.3265,123.5828,122.9027,123.0407,419530.0
2024-05-02 09:50:00,124.86,124.86,124.16,124.18,207030.0,123.0703,123.0703,122.3803,122.4,207030.0
2024-05-02 10:00:00,124.15,124.15,122.57,122.76,233310.0,122.3704,122.3704,120.8131,121.0004,233310.0
2024-05-02 10:10:00,122.7,123.55,122.7,123.41,179600.0,120.9412,121.779,120.9412,121.6411,179600.0
2024-05-02 10:20:00,123.42,123.99,122.91,123.84,252180.0,121.6509,122.2127,121.1482,122.0649,252180.0
2024-05-02 10:30:00,123.83,124.07,123.38,123.56,316440.0,122.055,122.2916,121.6115,121.7889,316440.0
2024-05-02 10:40:00,123.56,123.59,122.69,123.29,303920.0,121.7889,121.8185,120.9314,121.5228,303920.0
2024-05-02 10:50:00,123.25,124.22,123.21,124.05,351280.0,121.4833,122.4394,121.4439,122.2719,351280.0
2024-05-02 11:00:00,124.08,124.33,123.9,124.29,449970.0,122.3015,122.5479,122.124,122.5084,449970.0
2024-05-02 11:10:00,124.29,124.36,124.03,124.14,375260.0,122.5084,122.5774,122.2522,122.3606,375260.0
2024-05-02 11:20:00,124.11,124.24,123.72,123.84,346420.0,122.331,122.4592,121.9466,122.0649,346420.0
2024-05-02 11:30:00,123.73,123.86,123.43,123.5,312490.0,121.9565,122.0846,121.6608,121.7298,312490.0
2024-05-02 11:40:00,123.57,123.85,123.51,123.51,248910.0,121.7988,122.0747,121.7396,121.7396,248910.0
2024-05-02 11:50:00,123.55,124.5,123.55,124.27,247850.0,121.779,122.7154,121.779,122.4887,247850.0
2024-05-02 12:00:00,124.14,124.28,123.52,123.65,253500.0,122.3606,122.4986,121.7495,121.8776,253500.0
2024-05-02 12:10:00,123.7,123.83,123.46,123.5,118840.0,121.9269,122.055,121.6903,121.7298,118840.0
2024-05-02 12:20:00,123.41,123.65,123.37,123.57,156780.0,121.6411,121.8776,121.6016,121.7988,156780.0
2024-05-02 12:30:00,123.57,123.58,122.9,123.01,124350.0,121.7988,121.8086,121.1384,121.2468,124350.0
2024-05-02 12:40:00,123.02,123.15,122.91,122.99,143100.0,121.2566,121.3848,121.1482,121.2271,143100.0
2024-05-02 12:50:00,122.95,123.1,122.73,122.93,207550.0,121.1876,121.3355,120.9708,121.1679,207550.0
2024-05-02 13:00:00,122.93,123.06,122.8,123.04,314410.0,121.1679,121.2961,121.0398,121.2764,314410.0
2024-05-02 13:10:00,123.03,123.43,122.88,123.27,207830.0,121.2665,121.6608,121.1187,121.5031,207830.0
2024-05-02 13:20:00,123.29,123.36,123.07,123.34,144740.0,121.5228,121.5918,121.3059,121.5721,144740.0
2024-05-02 13:30:00,123.37,123.44,122.71,122.78,334930.0,121.6016,121.6706,120.9511,121.0201,334930.0
2024-05-02 13:40:00,122.76,122.79,122.44,122.49,434160.0,121.0004,121.0299,120.685,120.7342,434160.0
2024-05-02 13:50:00,122.52,122.64,122.33,122.5,219790.0,120.7638,120.8821,120.5765,120.7441,219790.0
2024-05-02 14:00:00,122.58,123.17,122.43,123.0,300710.0,120.823,121.4045,120.6751,121.2369,300710.0
2024-05-02 14:10:00,123.05,123.15,122.83,122.94,169460.0,121.2862,121.3848,121.0694,121.1778,169460.0
2024-05-02 14:20:00,122.93,123.48,122.88,123.4,234540.0,121.1679,121.7101,121.1187,121.6312,234540.0
2024-05-02 14:30:00,123.4,123.83,123.37,123.54,275400.0,121.6312,122.055,121.6016,121.7692,275400.0
2024-05-02 14:40:00,123.54,123.66,123.29,123.47,290320.0,121.7692,121.8875,121.5228,121.7002,290320.0
2024-05-02 14:50:00,123.5,123.79,123.44,123.68,347170.0,121.7298,122.0156,121.6706,121.9072,347170.0
2024-05-02 15:00:00,123.7,124.66,123.67,124.61,293030.0,121.9269,122.8731,121.8973,122.8239,293030.0
2024-05-02 15:10:00,124.62,124.66,124.06,124.14,377400.0,122.8337,122.8731,122.2817,122.3606,377400.0
2024-05-02 15:20:00,124.2,124.43,123.94,124.23,464380.0,122.4197,122.6464,122.1635,122.4493,464380.0
2024-05-02 15:30:00,124.22,124.3,123.69,123.91,274460.0,122.4394,122.5183,121.917,122.1339,274460.0
2024-05-02 15:40:00,123.91,124.0,123.59,123.72,415200.0,122.1339,122.2226,121.8185,121.9466,415200.0
2024-05-02 15:50:00,123.75,123.96,123.58,123.77,2082190.0,121.9762,122.1832,121.8086,121.9959,2082190.0
2024-05-03 09:30:00,125.9,126.13,124.71,125.31,816540.0,124.0954,124.3221,122.9224,123.5138,816540.0
2024-05-03 09:40:00,125.29,126.64,125.2,126.58,913610.0,123.4941,124.8248,123.4054,124.7656,913610.0
2024-05-03 09:50:00,126.61,126.9,126.34,126.54,633550.0,124.7952,125.081,124.5291,124.7262,633550.0
2024-05-03 10:00:00,126.8,127.0,125.62,125.91,493590.0,124.9825,125.1796,123.8194,124.1052,493590.0
2024-05-03 10:10:00,125.91,126.15,125.53,125.62,168790.0,124.1052,124.3418,123.7307,123.8194,168790.0
2024-05-03 10:20:00,125.75,125.86,125.17,125.7,247920.0,123.9475,124.0559,123.3758,123.8982,247920.0
2024-05-03 10:30:00,125.73,125.9,125.42,125.85,380400.0,123.9278,124.0954,123.6222,124.0461,380400.0
2024-05-03 10:40:00,125.78,126.73,125.54,126.61,335370.0,123.9771,124.9135,123.7405,124.7952,335370.0
2024-05-03 10:50:00,126.53,126.63,125.6,125.63,162230.0,124.7163,124.8149,123.7997,123.8292,162230.0
2024-05-03 11:00:00,125.79,126.45,125.77,126.25,99750.0,123.9869,124.6375,123.9672,124.4403,99750.0
2024-05-03 11:10:00,126.25,126.8,126.07,126.79,140270.0,124.4403,124.9825,124.2629,124.9726,140270.0
2024-05-03 11:20:00,126.69,127.3,126.63,127.24,243020.0,124.874,125.4753,124.8149,125.4162,243020.0
2024-05-03 11:30:00,127.29,128.04,127.24,127.96,306400.0,125.4654,126.2047,125.4162,126.1258,306400.0
2024-05-03 11:40:00,127.91,128.2,127.79,127.84,207370.0,126.0766,126.3624,125.9583,126.0076,207370.0
2024-05-03 11:50:00,127.83,128.39,127.83,128.16,163150.0,125.9977,126.5497,125.9977,126.323,163150.0
2024-05-03 12:00:00,128.06,128.15,127.82,127.95,227300.0,126.2244,126.3131,125.9878,126.116,227300.0
2024-05-03 12:10:00,128.0,128.13,127.49,127.64,168480.0,126.1653,126.2934,125.6626,125.8104,168480.0
2024-05-03 12:20:00,127.63,127.88,127.39,127.51,177820.0,125.8006,126.047,125.564,125.6823,177820.0
2024-05-03 12:30:00,127.47,128.03,127.4,127.89,199030.0,125.6429,126.1948,125.5739,126.0568,199030.0
2024-05-03 12:40:00,127.96,128.04,127.67,127.82,111780.0,126.1258,126.2047,125.84,125.9878,111780.0
2024-05-03 12:50:00,127.74,127.89,127.57,127.68,109420.0,125.909,126.0568,125.7414,125.8498,109420.0
2024-05-03 13:00:00,127.72,127.94,127.64,127.69,108240.0,125.8893,126.1061,125.8104,125.8597,108240.0
2024-05-03 13:10:00,127.73,127.88,127.64,127.78,76260.0,125.8991,126.047,125.8104,125.9484,76260.0
2024-05-03 13:20:00,127.82,127.93,127.66,127.68,80010.0,125.9878,126.0963,125.8301,125.8498,80010.0
2024-05-03 13:30:00,127.68,127.68,127.34,127.57,108130.0,125.8498,125.8498,125.5147,125.7414,108130.0
2024-05-03 13:40:00,127.59,127.68,127.47,127.59,110470.0,125.7611,125.8498,125.6429,125.7611,110470.0
2024-05-03 13:50:00,127.57,127.97,127.5,127.76,116840.0,125.7414,126.1357,125.6724,125.9287,116840.0
2024-05-03 14:00:00,127.78,128.18,127.78,128.18,102060.0,125.9484,126.3427,125.9484,126.3427,102060.0
2024-05-03 14:10:00,128.19,128.3,128.15,128.19,138210.0,126.3525,126.461,126.3131,126.3525,138210.0
2024-05-03 14:20:00,128.2,128.28,128.1,128.14,151940.0,126.3624,126.4412,126.2638,126.3033,151940.0
2024-05-03 14:30:00,128.14,128.2,128.0,128.14,190700.0,126.3033,126.3624,126.1653,126.3033,190700.0
2024-05-03 14:40:00,128.06,128.27,128.04,128.15,89770.0,126.2244,126.4314,126.2047,126.3131,89770.0
2024-05-03 14:50:00,128.15,128.15,127.72,127.81,167970.0,126.3131,126.3131,125.8893,125.978,167970.0
2024-05-03 15:00:00,127.75,128.2,127.6,128.03,160730.0,125.9188,126.3624,125.771,126.1948,160730.0
2024-05-03 15:10:00,128.04,128.17,127.92,127.97,109640.0,126.2047,126.3328,126.0864,126.1357,109640.0
2024-05-03 15:20:00,127.93,128.03,127.88,127.95,136150.0,126.0963,126.1948,126.047,126.116,136150.0
2024-05-03 15:30:00,127.94,127.97,127.71,127.91,304100.0,126.1061,126.1357,125.8794,126.0766,304100.0
2024-05-03 15:40:00,127.91,127.98,127.27,127.27,306430.0,126.0766,126.1455,125.4457,125.4457,306430.0
2024-05-03 15:50:00,127.27,127.93,127.27,127.83,615450.0,125.4457,126.0963,125.4457,125.9977,615450.0
2024-05-06 09:30:00,128.59,128.71,127.51,128.31,483070.0,126.7468,126.8651,125.6823,126.4708,483070.0
2024-05-06 09:40:00,128.37,129.12,128.22,129.04,126630.0,126.53,127.2692,126.3821,127.1904,126630.0
2024-05-06 09:50:00,129.11,130.14,129.1,130.12,365810.0,127.2594,128.2746,127.2495,128.2549,365810.0
2024-05-06 10:00:00,130.22,130.56,129.76,129.76,131810.0,128.3534,128.6886,127.9,127.9,131810.0
2024-05-06 10:10:00,129.85,130.12,129.7,130.12,154190.0,127.9887,128.2549,127.8409,128.2549,154190.0
2024-05-06 10:20:00,130.08,130.3,129.77,129.83,135100.0,128.2154,128.4323,127.9099,127.969,135100.0
2024-05-06 10:30:00,129.83,129.88,129.59,129.83,94240.0,127.969,128.0183,127.7325,127.969,94240.0
2024-05-06 10:40:00,129.76,129.85,129.39,129.45,79830.0,127.9,127.9887,127.5353,127.5945,79830.0
2024-05-06 10:50:00,129.42,129.66,129.29,129.36,54790.0,127.5649,127.8015,127.4368,127.5058,54790.0
2024-05-06 11:00:00,129.42,129.6,129.23,129.54,55110.0,127.5649,127.7423,127.3776,127.6832,55110.0
2024-05-06 11:10:00,129.6,129.72,129.23,129.32,50080.0,127.7423,127.8606,127.3776,127.4663,50080.0
2024-05-06 11:20:00,129.34,129.59,129.16,129.45,126250.0,127.4861,127.7325,127.3086,127.5945,126250.0
2024-05-06 11:30:00,129.61,129.91,129.5,129.84,77470.0,127.7522,128.0479,127.6438,127.9789,77470.0
2024-05-06 11:40:00,129.82,130.1,129.81,130.1,72490.0,127.9592,128.2352,127.9493,128.2352,72490.0
2024-05-06 11:50:00,130.18,130.18,129.81,130.11,74440.0,128.314,128.314,127.9493,128.245,74440.0
2024-05-06 12:00:00,130.05,130.05,129.66,129.93,42960.0,128.1859,128.1859,127.8015,128.0676,42960.0
2024-05-06 12:10:00,129.92,129.93,129.73,129.74,50710.0,128.0577,128.0676,127.8705,127.8803,50710.0
2024-05-06 12:20:00,129.69,129.8,129.44,129.8,55100.0,127.831,127.9395,127.5846,127.9395,55100.0
2024-05-06 12:30:00,129.85,130.05,129.82,130.02,21740.0,127.9887,128.1859,127.9592,128.1563,21740.0
2024-05-06 12:40:00,130.08,130.21,129.95,129.98,63050.0,128.2154,128.3436,128.0873,128.1169,63050.0
2024-05-06 12:50:00,130.03,130.16,129.91,130.13,58950.0,128.1662,128.2943,128.0479,128.2647,58950.0
2024-05-06 13:00:00,130.12,130.2,130.06,130.11,54510.0,128.2549,128.3337,128.1957,128.245,54510.0
2024-05-06 13:10:00,130.0,130.11,129.96,130.1,43460.0,128.1366,128.245,128.0972,128.2352,43460.0
2024-05-06 13:20:00,130.09,130.24,130.09,130.24,29380.0,128.2253,128.3732,128.2253,128.3732,29380.0
2024-05-06 13:30:00,130.2,130.39,130.13,130.29,101080.0,128.3337,128.521,128.2647,128.4224,101080.0
2024-05-06 13:40:00,130.28,130.52,130.21,130.36,79010.0,128.4126,128.6491,128.3436,128.4914,79010.0
2024-05-06 13:50:00,130.34,130.5,130.27,130.43,79980.0,128.4717,128.6294,128.4027,128.5604,79980.0
2024-05-06 14:00:00,130.44,130.6,130.44,130.56,72350.0,128.5703,128.728,128.5703,128.6886,72350.0
2024-05-06 14:10:00,130.5,130.66,130.44,130.59,38520.0,128.6294,128.7871,128.5703,128.7181,38520.0
2024-05-06 14:20:00,130.51,130.56,130.4,130.55,36830.0,128.6393,128.6886,128.5309,128.6787,36830.0
2024-05-06 14:30:00,130.65,130.65,130.47,130.49,55090.0,128.7773,128.7773,128.5999,128.6196,55090.0
2024-05-06 14:40:00,130.48,130.56,130.4,130.46,47510.0,128.6097,128.6886,128.5309,128.59,47510.0
2024-05-06 14:50:00,130.44,130.5,130.21,130.41,121170.0,128.5703,128.6294,128.3436,128.5407,121170.0
2024-05-06 15:00:00,130.41,130.69,130.22,130.66,89900.0,128.5407,128.8167,128.3534,128.7871,89900.0
2024-05-06 15:10:00,130.79,130.83,130.45,130.7,84300.0,128.9153,128.9547,128.5801,128.8266,84300.0
2024-05-06 15:20:00,130.64,130.8,130.6,130.7,94940.0,128.7674,128.9251,128.728,128.8266,94940.0
2024-05-06 15:30:00,130.58,130.65,130.21,130.52,116620.0,128.7083,128.7773,128.3436,128.6491,116620.0
2024-05-06 15:40:00,130.52,130.7,130.45,130.5,187990.0,128.6491,128.8266,128.5801,128.6294,187990.0
2024-05-06 15:50:00,130.44,131.08,130.37,131.03,716750.0,128.5703,129.2011,128.5013,129.1518,716750.0
2024-05-07 09:30:00,131.88,131.9,130.94,131.2,662420.0,129.9896,130.0094,129.0631,129.3194,662420.0
2024-05-07 09:40:00,131.18,131.4,130.79,130.79,150840.0,129.2997,129.5165,128.9153,128.9153,150840.0
2024-05-07 09:50:00,130.79,130.9,130.33,130.41,224980.0,128.9153,129.0237,128.4619,128.5407,224980.0
2024-05-07 10:00:00,130.46,130.69,130.25,130.46,202920.0,128.59,128.8167,128.383,128.59,202920.0
2024-05-07 10:10:00,130.4,131.07,130.4,130.65,161660.0,128.5309,129.1913,128.5309,128.7773,161660.0
2024-05-07 10:20:00,130.76,130.76,130.35,130.61,103720.0,128.8857,128.8857,128.4816,128.7379,103720.0
2024-05-07 10:30:00,130.59,130.95,130.52,130.78,88290.0,128.7181,129.073,128.6491,128.9054,88290.0
2024-05-07 10:40:00,130.87,131.08,130.84,131.04,124760.0,128.9941,129.2011,128.9646,129.1617,124760.0
2024-05-07 10:50:00,131.01,131.3,130.96,131.25,81320.0,129.1321,129.418,129.0828,129.3687,81320.0
2024-05-07 11:00:00,131.22,131.3,130.74,130.74,69900.0,129.3391,129.418,128.866,128.866,69900.0
2024-05-07 11:10:00,130.78,130.86,130.65,130.83,41860.0,128.9054,128.9843,128.7773,128.9547,41860.0
2024-05-07 11:20:00,130.81,130.89,130.49,130.68,84950.0,128.935,129.0138,128.6196,128.8068,84950.0
2024-05-07 11:30:00,130.7,130.89,130.52,130.72,58710.0,128.8266,129.0138,128.6491,128.8463,58710.0
2024-05-07 11:40:00,130.73,130.89,130.63,130.63,45660.0,128.8561,129.0138,128.7576,128.7576,45660.0
2024-05-07 11:50:00,130.57,130.72,130.57,130.69,18940.0,128.6984,128.8463,128.6984,128.8167,18940.0
2024-05-07 12:00:00,130.67,130.89,130.64,130.85,39270.0,128.797,129.0138,128.7674,128.9744,39270.0
2024-05-07 12:10:00,130.84,131.01,130.7,130.87,81490.0,128.9646,129.1321,128.8266,128.9941,81490.0
2024-05-07 12:20:00,130.86,131.12,130.83,131.01,57250.0,128.9843,129.2405,128.9547,129.1321,57250.0
2024-05-07 12:30:00,131.0,131.0,130.57,130.72,50020.0,129.1223,129.1223,128.6984,128.8463,50020.0
2024-05-07 12:40:00,130.72,130.78,130.47,130.47,48980.0,128.8463,128.9054,128.5999,128.5999,48980.0
2024-05-07 12:50:00,130.43,130.53,130.27,130.41,59140.0,128.5604,128.659,128.4027,128.5407,59140.0
2024-05-07 13:00:00,130.41,130.54,130.31,130.37,35130.0,128.5407,128.6689,128.4422,128.5013,35130.0
2024-05-07 13:10:00,130.39,130.49,130.2,130.26,36470.0,128.521,128.6196,128.3337,128.3929,36470.0
2024-05-07 13:20:00,130.39,130.51,130.28,130.43,37390.0,128.521,128.6393,128.4126,128.5604,37390.0
2024-05-07 13:30:00,130.42,130.5,130.27,130.4,66570.0,128.5506,128.6294,128.4027,128.5309,66570.0
2024-05-07 13:40:00,130.24,130.25,129.9,129.9,130150.0,128.3732,128.383,128.038,128.038,130150.0
2024-05-07 13:50:00,129.93,130.17,129.68,129.71,146210.0,128.0676,128.3042,127.8212,127.8508,146210.0
2024-05-07 14:00:00,129.75,130.17,129.75,130.02,115070.0,127.8902,128.3042,127.8902,128.1563,115070.0
2024-05-07 14:10:00,130.02,130.19,129.94,129.94,105330.0,128.1563,128.3239,128.0775,128.0775,105330.0
2024-05-07 14:20:00,129.99,130.14,129.9,130.08,83480.0,128.1267,128.2746,128.038,128.2154,83480.0
2024-05-07 14:30:00,130.0,130.08,129.91,129.94,63700.0,128.1366,128.2154,128.0479,128.0775,63700.0
2024-05-07 14:40:00,129.99,130.14,129.99,130.11,38250.0,128.1267,128.2746,128.1267,128.245,38250.0
2024-05-07 14:50:00,130.01,130.26,130.0,130.14,37160.0,128.1465,128.3929,128.1366,128.2746,37160.0
2024-05-07 15:00:00,130.13,130.46,130.13,130.46,60630.0,128.2647,128.59,128.2647,128.59,60630.0
2024-05-07 15:10:00,130.42,130.5,130.16,130.33,104520.0,128.5506,128.6294,128.2943,128.4619,104520.0
2024-05-07 15:20:00,130.34,130.55,130.34,130.35,47510.0,128.4717,128.6787,128.4717,128.4816,47510.0
2024-05-07 15:30:00,130.37,130.44,130.24,130.41,95360.0,128.5013,128.5703,128.3732,128.5407,95360.0
2024-05-07 15:40:00,130.45,130.45,130.22,130.34,57820.0,128.5801,128.5801,128.3534,128.4717,57820.0
2024-05-07 15:50:00,130.42,130.7,130.1,130.23,255780.0,128.5506,128.8266,128.2352,128.3633,255780.0
2024-05-08 09:30:00,129.35,129.61,128.85,129.57,454250.0,127.4959,127.7522,127.0031,127.7128,454250.0
2024-05-08 09:40:00,129.54,130.63,129.47,130.6,219950.0,127.6832,128.7576,127.6142,128.728,219950.0
2024-05-08 09:50:00,130.46,131.42,130.42,131.42,170010.0,128.59,129.5362,128.5506,129.5362,170010.0
2024-05-08 10:00:00,131.37,131.7,131.08,131.56,199190.0,129.487,129.8122,129.2011,129.6742,199190.0
2024-05-08 10:10:00,131.5,131.93,131.34,131.89,193860.0,129.6151,130.0389,129.4574,129.9995,193860.0
2024-05-08 10:20:00,132.0,132.89,131.9,132.83,349500.0,130.1079,130.9852,130.0094,130.926,349500.0
2024-05-08 10:30:00,132.82,133.45,132.82,133.17,188810.0,130.9162,131.5371,130.9162,131.2612,188810.0
2024-05-08 10:40:00,133.07,133.79,132.98,133.2,265640.0,131.1626,131.8723,131.0739,131.2907,265640.0
2024-05-08 10:50:00,133.19,133.44,133.0,133.08,174120.0,131.2809,131.5273,131.0936,131.1724,174120.0
2024-05-08 11:00:00,133.1,133.32,132.33,132.74,209550.0,131.1922,131.409,130.4332,130.8373,209550.0
2024-05-08 11:10:00,132.59,132.62,132.12,132.32,99130.0,130.6895,130.719,130.2262,130.4233,99130.0
2024-05-08 11:20:00,132.29,132.52,132.18,132.32,106720.0,130.3938,130.6205,130.2853,130.4233,106720.0
2024-05-08 11:30:00,132.2,132.39,132.14,132.39,76070.0,130.3051,130.4923,130.2459,130.4923,76070.0
2024-05-08 11:40:00,132.4,132.9,132.4,132.74,114980.0,130.5022,130.995,130.5022,130.8373,114980.0
2024-05-08 11:50:00,132.75,132.75,132.45,132.5,64260.0,130.8472,130.8472,130.5515,130.6008,64260.0
2024-05-08 12:00:00,132.4,132.58,132.35,132.42,109220.0,130.5022,130.6796,130.4529,130.5219,109220.0
2024-05-08 12:10:00,132.38,132.57,132.21,132.57,29360.0,130.4825,130.6698,130.3149,130.6698,29360.0
2024-05-08 12:20:00,132.66,132.7,132.29,132.46,51500.0,130.7585,130.7979,130.3938,130.5613,51500.0
2024-05-08 12:30:00,132.46,132.75,132.3,132.56,38230.0,130.5613,130.8472,130.4036,130.6599,38230.0
2024-05-08 12:40:00,132.56,132.6,132.29,132.42,40400.0,130.6599,130.6993,130.3938,130.5219,40400.0
2024-05-08 12:50:00,132.47,132.55,132.22,132.46,33220.0,130.5712,130.65,130.3248,130.5613,33220.0
2024-05-08 13:00:00,132.45,132.45,132.02,132.27,54360.0,130.5515,130.5515,130.1276,130.3741,54360.0
2024-05-08 13:10:00,132.22,132.23,132.05,132.05,21870.0,130.3248,130.3346,130.1572,130.1572,21870.0
2024-05-08 13:20:00,131.98,131.98,131.67,131.72,36620.0,130.0882,130.0882,129.7827,129.8319,36620.0
2024-05-08 13:30:00,131.6,131.98,131.6,131.82,70010.0,129.7137,130.0882,129.7137,129.9305,70010.0
2024-05-08 13:40:00,131.88,132.12,131.88,132.0,37780.0,129.9896,130.2262,129.9896,130.1079,37780.0
2024-05-08 13:50:00,132.0,132.22,131.97,132.22,25080.0,130.1079,130.3248,130.0784,130.3248,25080.0
2024-05-08 14:00:00,132.27,132.28,132.15,132.15,34100.0,130.3741,130.3839,130.2558,130.2558,34100.0
2024-05-08 14:10:00,132.16,132.29,132.11,132.21,42570.0,130.2656,130.3938,130.2163,130.3149,42570.0
2024-05-08 14:20:00,132.19,132.2,131.97,132.13,34880.0,130.2952,130.3051,130.0784,130.2361,34880.0
2024-05-08 14:30:00,132.03,132.19,132.03,132.09,25990.0,130.1375,130.2952,130.1375,130.1966,25990.0
2024-05-08 14:40:00,132.07,132.1,131.89,131.98,38090.0,130.1769,130.2065,129.9995,130.0882,38090.0
2024-05-08 14:50:00,132.0,132.08,131.87,131.97,51020.0,130.1079,130.1868,129.9798,130.0784,51020.0
2024-05-08 15:00:00,131.97,131.97,131.75,131.87,53660.0,130.0784,130.0784,129.8615,129.9798,53660.0
2024-05-08 15:10:00,131.91,132.2,131.88,132.11,53330.0,130.0192,130.3051,129.9896,130.2163,53330.0
2024-05-08 15:20:00,132.2,132.21,132.0,132.12,38040.0,130.3051,130.3149,130.1079,130.2262,38040.0
2024-05-08 15:30:00,132.13,132.27,132.07,132.1,68350.0,130.2361,130.3741,130.1769,130.2065,68350.0
2024-05-08 15:40:00,132.08,132.37,132.03,132.18,87160.0,130.1868,130.4726,130.1375,130.2853,87160.0
2024-05-08 15:50:00,132.2,132.57,132.06,132.54,570870.0,130.3051,130.6698,130.1671,130.6402,570870.0
2024-05-09 09:30:00,131.78,132.16,131.24,131.48,245660.0,129.8911,130.2656,129.3588,129.5954,245660.0
2024-05-09 09:40:00,131.48,131.48,130.33,130.33,141110.0,129.5954,129.5954,128.4619,128.4619,141110.0
2024-05-09 09:50:00,130.37,130.87,130.29,130.87,96150.0,128.5013,128.9941,128.4224,128.9941,96150.0
2024-05-09 10:00:00,130.97,131.64,130.96,131.17,105320.0,129.0927,129.7531,129.0828,129.2898,105320.0
2024-05-09 10:10:00,131.08,131.33,130.2,130.2,118180.0,129.2011,129.4475,128.3337,128.3337,118180.0
2024-05-09 10:20:00,130.33,130.8,130.28,130.59,90840.0,128.4619,128.9251,128.4126,128.7181,90840.0
2024-05-09 10:30:00,130.65,131.39,130.65,131.32,72890.0,128.7773,129.5067,128.7773,129.4377,72890.0
2024-05-09 10:40:00,131.27,131.27,130.82,130.97,49400.0,129.3884,129.3884,128.9448,129.0927,49400.0
2024-05-09 10:50:00,130.98,131.27,130.95,131.09,48630.0,129.1025,129.3884,129.073,129.211,48630.0
2024-05-09 11:00:00,131.19,131.67,131.19,131.61,76890.0,129.3095,129.7827,129.3095,129.7235,76890.0
2024-05-09 11:10:00,131.62,131.65,131.38,131.39,85120.0,129.7334,129.7629,129.4968,129.5067,85120.0
2024-05-09 11:20:00,131.5,131.6,131.25,131.44,49730.0,129.6151,129.7137,129.3687,129.556,49730.0
2024-05-09 11:30:00,131.56,131.59,131.21,131.28,42500.0,129.6742,129.7038,129.3292,129.3982,42500.0
2024-05-09 11:40:00,131.26,131.27,130.8,130.87,82490.0,129.3785,129.3884,128.9251,128.9941,82490.0
2024-05-09 11:50:00,130.82,130.83,130.41,130.56,100620.0,128.9448,128.9547,128.5407,128.6886,100620.0
2024-05-09 12:00:00,130.53,130.84,130.47,130.84,37800.0,128.659,128.9646,128.5999,128.9646,37800.0
2024-05-09 12:10:00,130.85,130.96,130.74,130.74,53190.0,128.9744,129.0828,128.866,128.866,53190.0
2024-05-09 12:20:00,130.66,130.85,130.6,130.71,50150.0,128.7871,128.9744,128.728,128.8364,50150.0
2024-05-09 12:30:00,130.64,130.8,130.53,130.76,32500.0,128.7674,128.9251,128.659,128.8857,32500.0
2024-05-09 12:40:00,130.75,131.0,130.7,130.83,83660.0,128.8758,129.1223,128.8266,128.9547,83660.0
2024-05-09 12:50:00,130.93,131.16,130.9,131.03,49740.0,129.0533,129.28,129.0237,129.1518,49740.0
2024-05-09 13:00:00,130.83,131.2,130.83,131.08,38640.0,128.9547,129.3194,128.9547,129.2011,38640.0
2024-05-09 13:10:00,131.16,131.24,130.98,130.99,30430.0,129.28,129.3588,129.1025,129.1124,30430.0
2024-05-09 13:20:00,130.92,130.92,130.33,130.57,271910.0,129.0434,129.0434,128.4619,128.6984,271910.0
2024-05-09 13:30:00,130.65,130.67,130.54,130.63,50520.0,128.7773,128.797,128.6689,128.7576,50520.0
2024-05-09 13:40:00,130.66,130.82,130.64,130.7,62650.0,128.7871,128.9448,128.7674,128.8266,62650.0
2024-05-09 13:50:00,130.72,130.79,130.62,130.67,27900.0,128.8463,128.9153,128.7477,128.797,27900.0
2024-05-09 14:00:00,130.73,130.75,130.54,130.73,21820.0,128.8561,128.8758,128.6689,128.8561,21820.0
2024-05-09 14:10:00,130.69,130.73,130.57,130.6,53960.0,128.8167,128.8561,128.6984,128.728,53960.0
2024-05-09 14:20:00,130.66,130.83,130.44,130.83,33130.0,128.7871,128.9547,128.5703,128.9547,33130.0
2024-05-09 14:30:00,130.81,130.92,130.72,130.84,35580.0,128.935,129.0434,128.8463,128.9646,35580.0
2024-05-09 14:40:00,130.83,130.97,130.82,130.97,34250.0,128.9547,129.0927,128.9448,129.0927,34250.0
2024-05-09 14:50:00,130.97,131.19,130.9,130.99,74380.0,129.0927,129.3095,129.0237,129.1124,74380.0
2024-05-09 15:00:00,130.86,131.08,130.85,131.02,36530.0,128.9843,129.2011,128.9744,129.142,36530.0
2024-05-09 15:10:00,130.97,130.99,130.82,130.86,21930.0,129.0927,129.1124,128.9448,128.9843,21930.0
2024-05-09 15:20:00,130.81,130.97,130.72,130.72,53210.0,128.935,129.0927,128.8463,128.8463,53210.0
2024-05-09 15:30:00,130.69,130.97,130.67,130.84,33210.0,128.8167,129.0927,128.797,128.9646,33210.0
2024-05-09 15:40:00,130.73,130.73,130.44,130.56,93830.0,128.8561,128.8561,128.5703,128.6886,93830.0
2024-05-09 15:50:00,130.58,130.78,130.4,130.57,395080.0,128.7083,128.9054,128.5309,128.6984,395080.0
2024-05-10 09:30:00,131.71,133.93,131.53,133.93,448170.0,129.8221,132.0103,129.6447,132.0103,448170.0
2024-05-10 09:40:00,133.95,134.4,133.8,134.31,487150.0,132.03,132.4735,131.8821,132.3848,487150.0
2024-05-10 09:50:00,134.33,134.33,133.71,133.98,294160.0,132.4045,132.4045,131.7934,132.0595,294160.0
2024-05-10 10:00:00,134.08,134.08,133.2,133.26,205630.0,132.1581,132.1581,131.2907,131.3499,205630.0
2024-05-10 10:10:00,133.36,133.49,132.7,132.75,188340.0,131.4484,131.5766,130.7979,130.8472,188340.0
2024-05-10 10:20:00,132.76,133.22,132.68,132.8,176460.0,130.857,131.3104,130.7782,130.8965,176460.0
2024-05-10 10:30:00,132.81,133.28,132.78,133.21,230670.0,130.9063,131.3696,130.8767,131.3006,230670.0
2024-05-10 10:40:00,133.15,133.49,133.12,133.3,224550.0,131.2414,131.5766,131.2119,131.3893,224550.0
2024-05-10 10:50:00,133.16,133.39,132.89,133.25,392450.0,131.2513,131.478,130.9852,131.34,392450.0
2024-05-10 11:00:00,133.22,133.72,133.03,133.08,181270.0,131.3104,131.8033,131.1232,131.1724,181270.0
2024-05-10 11:10:00,133.15,133.54,133.09,133.47,90190.0,131.2414,131.6259,131.1823,131.5569,90190.0
2024-05-10 11:20:00,133.48,133.63,133.19,133.29,112420.0,131.5667,131.7146,131.2809,131.3794,112420.0
2024-05-10 11:30:00,133.39,133.44,133.12,133.25,51340.0,131.478,131.5273,131.2119,131.34,51340.0
2024-05-10 11:40:00,133.26,133.35,132.99,133.23,136460.0,131.3499,131.4386,131.0837,131.3203,136460.0
2024-05-10 11:50:00,133.3,133.61,133.24,133.56,246100.0,131.3893,131.6948,131.3302,131.6456,246100.0
2024-05-10 12:00:00,133.52,133.56,133.07,133.3,87030.0,131.6061,131.6456,131.1626,131.3893,87030.0
2024-05-10 12:10:00,133.32,133.34,133.1,133.2,157850.0,131.409,131.4287,131.1922,131.2907,157850.0
2024-05-10 12:20:00,133.25,133.37,133.1,133.23,88590.0,131.34,131.4583,131.1922,131.3203,88590.0
2024-05-10 12:30:00,133.24,133.39,133.1,133.1,36100.0,131.3302,131.478,131.1922,131.1922,36100.0
2024-05-10 12:40:00,133.2,133.41,133.09,133.41,26320.0,131.2907,131.4977,131.1823,131.4977,26320.0
2024-05-10 12:50:00,133.44,133.44,133.27,133.35,15250.0,131.5273,131.5273,131.3597,131.4386,15250.0
2024-05-10 13:00:00,133.32,133.37,132.98,133.08,49090.0,131.409,131.4583,131.0739,131.1724,49090.0
2024-05-10 13:10:00,133.09,133.2,133.08,133.14,45380.0,131.1823,131.2907,131.1724,131.2316,45380.0
2024-05-10 13:20:00,133.13,133.2,133.03,133.07,63210.0,131.2217,131.2907,131.1232,131.1626,63210.0
2024-05-10 13:30:00,133.09,133.21,133.06,133.08,34280.0,131.1823,131.3006,131.1527,131.1724,34280.0
2024-05-10 13:40:00,133.08,133.17,132.89,133.17,73180.0,131.1724,131.2612,130.9852,131.2612,73180.0
2024-05-10 13:50:00,133.2,133.43,133.18,133.38,158920.0,131.2907,131.5174,131.271,131.4681,158920.0
2024-05-10 14:00:00,133.38,133.6,133.29,133.56,46350.0,131.4681,131.685,131.3794,131.6456,46350.0
2024-05-10 14:10:00,133.53,133.69,133.47,133.5,118370.0,131.616,131.7737,131.5569,131.5864,118370.0
2024-05-10 14:20:00,133.43,133.45,133.31,133.42,74150.0,131.5174,131.5371,131.3991,131.5076,74150.0
2024-05-10 14:30:00,133.33,133.33,133.05,133.13,73510.0,131.4189,131.4189,131.1429,131.2217,73510.0
2024-05-10 14:40:00,133.11,133.23,133.11,133.23,17490.0,131.202,131.3203,131.202,131.3203,17490.0
2024-05-10 14:50:00,133.3,133.3,133.1,133.25,42270.0,131.3893,131.3893,131.1922,131.34,42270.0
2024-05-10 15:00:00,133.17,133.27,133.08,133.19,41680.0,131.2612,131.3597,131.1724,131.2809,41680.0
2024-05-10 15:10:00,133.25,133.25,133.05,133.25,53420.0,131.34,131.34,131.1429,131.34,53420.0
2024-05-10 15:20:00,133.2,133.28,133.11,133.11,23910.0,131.2907,131.3696,131.202,131.202,23910.0
2024-05-10 15:30:00,133.11,133.43,133.11,133.4,71640.0,131.202,131.5174,131.202,131.4879,71640.0
2024-05-10 15:40:00,133.4,133.41,132.91,133.03,144890.0,131.4879,131.4977,131.0049,131.1232,144890.0
2024-05-10 15:50:00,133.03,133.38,132.93,133.28,522060.0,131.1232,131.4681,131.0246,131.3696,522060.0
2024-05-13 09:30:00,134.6,135.47,134.04,135.33,669890.0,132.6707,133.5282,132.1187,133.3902,669890.0
2024-05-13 09:40:00,135.47,135.47,134.37,134.61,560480.0,133.5282,133.5282,132.444,132.6805,560480.0
2024-05-13 09:50:00,134.67,134.99,133.95,134.43,361890.0,132.7397,133.0551,132.03,132.5031,361890.0
2024-05-13 10:00:00,134.48,134.97,134.44,134.94,121700.0,132.5524,133.0354,132.513,133.0058,121700.0
2024-05-13 10:10:00,134.91,135.12,134.73,134.9,110320.0,132.9762,133.1832,132.7988,132.9664,110320.0
2024-05-13 10:20:00,134.89,135.24,134.82,135.03,101810.0,132.9565,133.3015,132.8875,133.0945,101810.0
2024-05-13 10:30:00,135.12,135.83,135.03,135.83,305290.0,133.1832,133.883,133.0945,133.883,305290.0
2024-05-13 10:40:00,135.83,135.84,134.62,134.77,250370.0,133.883,133.8929,132.6904,132.8382,250370.0
2024-05-13 10:50:00,134.77,134.87,134.6,134.81,64820.0,132.8382,132.9368,132.6707,132.8776,64820.0
2024-05-13 11:00:00,134.65,134.89,134.36,134.89,90290.0,132.7199,132.9565,132.4341,132.9565,90290.0
2024-05-13 11:10:00,134.9,135.12,134.83,135.0,131010.0,132.9664,133.1832,132.8974,133.0649,131010.0
2024-05-13 11:20:00,135.0,135.06,134.59,134.6,161090.0,133.0649,133.1241,132.6608,132.6707,161090.0
2024-05-13 11:30:00,134.63,134.8,134.48,134.8,129260.0,132.7002,132.8678,132.5524,132.8678,129260.0
2024-05-13 11:40:00,134.76,134.87,134.57,134.75,75430.0,132.8284,132.9368,132.6411,132.8185,75430.0
2024-05-13 11:50:00,134.71,134.99,134.64,134.99,67680.0,132.7791,133.0551,132.7101,133.0551,67680.0
2024-05-13 12:00:00,134.89,135.04,134.49,134.5,352410.0,132.9565,133.1044,132.5622,132.5721,352410.0
2024-05-13 12:10:00,134.49,134.57,134.4,134.56,150210.0,132.5622,132.6411,132.4735,132.6312,150210.0
2024-05-13 12:20:00,134.53,134.6,134.4,134.54,79550.0,132.6017,132.6707,132.4735,132.6115,79550.0
2024-05-13 12:30:00,134.54,134.76,134.52,134.62,102200.0,132.6115,132.8284,132.5918,132.6904,102200.0
2024-05-13 12:40:00,134.62,134.62,134.47,134.56,92940.0,132.6904,132.6904,132.5425,132.6312,92940.0
2024-05-13 12:50:00,134.53,134.55,134.23,134.38,230610.0,132.6017,132.6214,132.306,132.4538,230610.0
2024-05-13 13:00:00,134.31,134.35,133.65,133.82,203150.0,132.3848,132.4242,131.7343,131.9018,203150.0
2024-05-13 13:10:00,133.77,134.0,133.6,133.65,144460.0,131.8526,132.0793,131.685,131.7343,144460.0
2024-05-13 13:20:00,133.65,133.78,133.41,133.44,95110.0,131.7343,131.8624,131.4977,131.5273,95110.0
2024-05-13 13:30:00,133.5,133.6,133.35,133.47,105390.0,131.5864,131.685,131.4386,131.5569,105390.0
2024-05-13 13:40:00,133.53,133.56,133.38,133.38,66070.0,131.616,131.6456,131.4681,131.4681,66070.0
2024-05-13 13:50:00,133.38,133.51,133.37,133.45,62770.0,131.4681,131.5963,131.4583,131.5371,62770.0
2024-05-13 14:00:00,133.45,133.46,133.19,133.25,75950.0,131.5371,131.547,131.2809,131.34,75950.0
2024-05-13 14:10:00,133.26,133.28,133.17,133.21,65360.0,131.3499,131.3696,131.2612,131.3006,65360.0
2024-05-13 14:20:00,133.23,133.26,133.01,133.2,64390.0,131.3203,131.3499,131.1034,131.2907,64390.0
2024-05-13 14:30:00,133.16,133.43,133.11,133.42,76430.0,131.2513,131.5174,131.202,131.5076,76430.0
2024-05-13 14:40:00,133.39,133.6,133.35,133.51,189830.0,131.478,131.685,131.4386,131.5963,189830.0
2024-05-13 14:50:00,133.52,133.56,133.39,133.47,112330.0,131.6061,131.6456,131.478,131.5569,112330.0
2024-05-13 15:00:00,133.49,133.68,133.48,133.59,73110.0,131.5766,131.7638,131.5667,131.6751,73110.0
2024-05-13 15:10:00,133.54,133.55,133.17,133.22,81260.0,131.6259,131.6357,131.2612,131.3104,81260.0
2024-05-13 15:20:00,133.23,133.6,133.23,133.56,108380.0,131.3203,131.685,131.3203,131.6456,108380.0
2024-05-13 15:30:00,133.58,133.9,133.53,133.82,202140.0,131.6653,131.9807,131.616,131.9018,202140.0
2024-05-13 15:40:00,133.83,133.92,133.5,133.57,167800.0,131.9117,132.0004,131.5864,131.6554,167800.0
2024-05-13 15:50:00,133.6,134.14,133.6,133.83,451400.0,131.685,132.2173,131.685,131.9117,451400.0
2024-05-14 09:30:00,133.23,133.82,132.58,132.93,421740.0,131.3203,131.9018,130.6796,131.0246,421740.0
2024-05-14 09:40:00,132.73,133.99,132.73,133.85,155750.0,130.8275,132.0694,130.8275,131.9314,155750.0
2024-05-14 09:50:00,133.65,133.8,133.33,133.47,144900.0,131.7343,131.8821,131.4189,131.5569,144900.0
2024-05-14 10:00:00,133.29,133.74,133.25,133.69,174490.0,131.3794,131.823,131.34,131.7737,174490.0
2024-05-14 10:10:00,133.77,134.3,133.69,133.85,125600.0,131.8526,132.375,131.7737,131.9314,125600.0
2024-05-14 10:20:00,133.79,135.16,133.75,135.16,153180.0,131.8723,133.2226,131.8328,133.2226,153180.0
2024-05-14 10:30:00,135.15,135.17,134.07,134.33,128140.0,133.2128,133.2325,132.1483,132.4045,128140.0
2024-05-14 10:40:00,134.08,134.2,133.93,134.16,65520.0,132.1581,132.2764,132.0103,132.237,65520.0
2024-05-14 10:50:00,133.93,134.57,133.93,134.51,85460.0,132.0103,132.6411,132.0103,132.5819,85460.0
2024-05-14 11:00:00,134.62,134.78,134.41,134.69,45100.0,132.6904,132.8481,132.4834,132.7594,45100.0
2024-05-14 11:10:00,134.73,135.02,134.68,134.98,104770.0,132.7988,133.0846,132.7495,133.0452,104770.0
2024-05-14 11:20:00,134.92,135.02,134.79,134.89,76260.0,132.9861,133.0846,132.8579,132.9565,76260.0
2024-05-14 11:30:00,134.9,134.9,134.6,134.72,96620.0,132.9664,132.9664,132.6707,132.7889,96620.0
2024-05-14 11:40:00,134.72,134.76,134.55,134.65,73860.0,132.7889,132.8284,132.6214,132.7199,73860.0
2024-05-14 11:50:00,134.6,134.83,134.57,134.72,38800.0,132.6707,132.8974,132.6411,132.7889,38800.0
2024-05-14 12:00:00,134.79,134.93,134.65,134.9,61010.0,132.8579,132.9959,132.7199,132.9664,61010.0
2024-05-14 12:10:00,134.84,135.1,134.84,135.08,86520.0,132.9072,133.1635,132.9072,133.1438,86520.0
2024-05-14 12:20:00,135.1,135.1,134.87,135.05,47880.0,133.1635,133.1635,132.9368,133.1142,47880.0
2024-05-14 12:30:00,135.0,135.17,134.93,135.01,76770.0,133.0649,133.2325,132.9959,133.0748,76770.0
2024-05-14 12:40:00,134.95,134.99,134.78,134.85,44590.0,133.0156,133.0551,132.8481,132.9171,44590.0
2024-05-14 12:50:00,134.94,135.37,134.94,135.24,107700.0,133.0058,133.4296,133.0058,133.3015,107700.0
2024-05-14 13:00:00,135.31,135.6,135.28,135.47,105400.0,133.3705,133.6563,133.3409,133.5282,105400.0
2024-05-14 13:10:00,135.47,135.47,135.2,135.2,49290.0,133.5282,133.5282,133.2621,133.2621,49290.0
2024-05-14 13:20:00,135.27,135.57,135.18,135.55,94290.0,133.3311,133.6268,133.2423,133.607,94290.0
2024-05-14 13:30:00,135.45,135.76,135.45,135.73,93790.0,133.5085,133.814,133.5085,133.7845,93790.0
2024-05-14 13:40:00,135.76,136.59,135.76,136.39,457470.0,133.814,134.6321,133.814,134.435,457470.0
2024-05-14 13:50:00,136.46,136.7,136.12,136.36,217820.0,134.504,134.7406,134.1689,134.4054,217820.0
2024-05-14 14:00:00,136.35,137.17,136.33,137.08,195080.0,134.3956,135.2038,134.3759,135.1151,195080.0
2024-05-14 14:10:00,137.07,137.54,136.97,137.48,197620.0,135.1053,135.5685,135.0067,135.5094,197620.0
2024-05-14 14:20:00,137.54,137.66,137.15,137.23,189400.0,135.5685,135.6868,135.1841,135.263,189400.0
2024-05-14 14:30:00,137.2,137.55,137.02,137.52,131260.0,135.2334,135.5784,135.056,135.5488,131260.0
2024-05-14 14:40:00,137.58,137.72,137.46,137.51,335450.0,135.6079,135.7459,135.4897,135.5389,335450.0
2024-05-14 14:50:00,137.47,137.74,137.36,137.65,195460.0,135.4995,135.7656,135.3911,135.6769,195460.0
2024-05-14 15:00:00,137.61,137.7,137.31,137.44,123190.0,135.6375,135.7262,135.3418,135.4699,123190.0
2024-05-14 15:10:00,137.39,137.68,137.31,137.64,224520.0,135.4207,135.7065,135.3418,135.6671,224520.0
2024-05-14 15:20:00,137.55,137.65,137.33,137.53,154170.0,135.5784,135.6769,135.3615,135.5587,154170.0
2024-05-14 15:30:00,137.53,137.85,137.41,137.75,276740.0,135.5587,135.8741,135.4404,135.7755,276740.0
2024-05-14 15:40:00,137.73,137.98,137.71,137.72,279720.0,135.7558,136.0022,135.7361,135.7459,279720.0
2024-05-14 15:50:00,137.77,138.2,137.7,138.01,970410.0,135.7952,136.2191,135.7262,136.0318,970410.0
2024-05-15 09:30:00,138.07,138.44,137.0,137.33,784480.0,136.0909,136.4556,135.0363,135.3615,784480.0
2024-05-15 09:40:00,137.36,138.07,137.36,137.41,192310.0,135.3911,136.0909,135.3911,135.4404,192310.0
2024-05-15 09:50:00,137.51,137.71,137.16,137.65,195880.0,135.5389,135.7361,135.194,135.6769,195880.0
2024-05-15 10:00:00,137.72,138.26,137.56,138.22,354800.0,135.7459,136.2782,135.5882,136.2388,354800.0
2024-05-15 10:10:00,137.98,138.6,137.86,138.53,101200.0,136.0022,136.6133,135.8839,136.5443,101200.0
2024-05-15 10:20:00,138.41,138.58,138.21,138.5,97360.0,136.426,136.5936,136.2289,136.5148,97360.0
2024-05-15 10:30:00,138.46,139.03,138.35,138.84,192070.0,136.4753,137.0372,136.3669,136.8499,192070.0
2024-05-15 10:40:00,138.97,139.38,138.84,139.38,248860.0,136.978,137.3821,136.8499,137.3821,248860.0
2024-05-15 10:50:00,139.3,139.45,138.95,139.45,272940.0,137.3033,137.4511,136.9583,137.4511,272940.0
2024-05-15 11:00:00,139.5,139.98,139.43,139.84,284700.0,137.5004,137.9735,137.4314,137.8355,284700.0
2024-05-15 11:10:00,139.86,140.3,139.73,140.24,604350.0,137.8553,138.289,137.7271,138.2298,604350.0
2024-05-15 11:20:00,140.3,140.35,139.97,140.28,245990.0,138.289,138.3382,137.9637,138.2692,245990.0
2024-05-15 11:30:00,140.28,140.79,140.25,140.52,148920.0,138.2692,138.7719,138.2397,138.5058,148920.0
2024-05-15 11:40:00,140.54,140.89,140.42,140.84,188780.0,138.5255,138.8705,138.4072,138.8212,188780.0
2024-05-15 11:50:00,140.88,140.96,140.5,140.57,263600.0,138.8606,138.9395,138.4861,138.5551,263600.0
2024-05-15 12:00:00,140.59,140.72,140.36,140.69,224070.0,138.5748,138.7029,138.3481,138.6734,224070.0
2024-05-15 12:10:00,140.74,140.81,140.55,140.72,128720.0,138.7226,138.7916,138.5354,138.7029,128720.0
2024-05-15 12:20:00,140.77,141.03,140.65,140.89,147690.0,138.7522,139.0085,138.6339,138.8705,147690.0
2024-05-15 12:30:00,140.91,141.26,140.9,141.2,233610.0,138.8902,139.2352,138.8804,139.1761,233610.0
2024-05-15 12:40:00,141.19,141.28,140.92,141.15,154930.0,139.1662,139.2549,138.9001,139.1268,154930.0
2024-05-15 12:50:00,141.17,141.28,141.12,141.16,113280.0,139.1465,139.2549,139.0972,139.1366,113280.0
2024-05-15 13:00:00,141.25,141.4,141.13,141.29,97480.0,139.2253,139.3732,139.1071,139.2648,97480.0
2024-05-15 13:10:00,141.32,141.5,141.13,141.32,199770.0,139.2943,139.4718,139.1071,139.2943,199770.0
2024-05-15 13:20:00,141.21,141.56,141.08,141.49,168000.0,139.1859,139.5309,139.0578,139.4619,168000.0
2024-05-15 13:30:00,141.55,142.0,141.49,141.98,258280.0,139.521,139.9646,139.4619,139.9449,258280.0
2024-05-15 13:40:00,141.94,142.46,141.9,142.39,347450.0,139.9054,140.418,139.866,140.349,347450.0
2024-05-15 13:50:00,142.4,142.7,142.23,142.53,271630.0,140.3589,140.6546,140.1913,140.487,271630.0
2024-05-15 14:00:00,142.54,143.13,142.51,143.0,316310.0,140.4968,141.0784,140.4673,140.9503,316310.0
2024-05-15 14:10:00,143.0,143.12,142.64,142.8,227090.0,140.9503,141.0685,140.5954,140.7531,227090.0
2024-05-15 14:20:00,142.79,143.04,142.59,143.04,198390.0,140.7433,140.9897,140.5461,140.9897,198390.0
2024-05-15 14:30:00,143.04,143.05,142.88,143.04,206990.0,140.9897,140.9995,140.832,140.9897,206990.0
2024-05-15 14:40:00,143.03,143.18,142.57,142.88,395100.0,140.9798,141.1277,140.5264,140.832,395100.0
2024-05-15 14:50:00,142.74,143.01,142.64,142.91,271400.0,140.694,140.9601,140.5954,140.8615,271400.0
2024-05-15 15:00:00,142.84,143.29,142.77,143.06,265650.0,140.7925,141.2361,140.7235,141.0094,265650.0
2024-05-15 15:10:00,143.07,143.36,143.07,143.21,246600.0,141.0192,141.3051,141.0192,141.1572,246600.0
2024-05-15 15:20:00,143.21,143.48,143.17,143.48,301700.0,141.1572,141.4234,141.1178,141.4234,301700.0
2024-05-15 15:30:00,143.45,143.53,142.9,143.2,426170.0,141.3938,141.4727,140.8517,141.1474,426170.0
2024-05-15 15:40:00,143.23,143.52,143.22,143.32,426670.0,141.177,141.4628,141.1671,141.2657,426670.0
2024-05-15 15:50:00,143.26,143.9,142.91,143.62,2283840.0,141.2065,141.8374,140.8615,141.5614,2283840.0
2024-05-16 09:30:00,142.66,143.32,142.6,143.0,538200.0,140.6151,141.2657,140.556,140.9503,538200.0
2024-05-16 09:40:00,143.12,143.77,142.99,143.56,216190.0,141.0685,141.7092,140.9404,141.5022,216190.0
2024-05-16 09:50:00,143.58,143.68,143.18,143.57,244890.0,141.5219,141.6205,141.1277,141.5121,244890.0
2024-05-16 10:00:00,143.57,143.7,142.43,142.96,538810.0,141.5121,141.6402,140.3884,140.9108,538810.0
2024-05-16 10:10:00,142.94,143.02,142.62,143.01,156750.0,140.8911,140.97,140.5757,140.9601,156750.0
2024-05-16 10:20:00,142.98,143.34,142.92,143.06,481430.0,140.9305,141.2854,140.8714,141.0094,481430.0
2024-05-16 10:30:00,143.09,143.14,142.78,142.8,227520.0,141.039,141.0882,140.7334,140.7531,227520.0
2024-05-16 10:40:00,142.84,143.3,142.73,143.28,270310.0,140.7925,141.246,140.6841,141.2262,270310.0
2024-05-16 10:50:00,143.2,143.5,143.13,143.41,197610.0,141.1474,141.4431,141.0784,141.3544,197610.0
2024-05-16 11:00:00,143.45,143.64,143.34,143.52,200090.0,141.3938,141.5811,141.2854,141.4628,200090.0
2024-05-16 11:10:00,143.57,143.6,143.31,143.56,82880.0,141.5121,141.5417,141.2558,141.5022,82880.0
2024-05-16 11:20:00,143.52,144.12,143.39,144.11,259750.0,141.4628,142.0542,141.3347,142.0443,259750.0
2024-05-16 11:30:00,144.11,144.44,143.83,144.1,328550.0,142.0443,142.3696,141.7684,142.0345,328550.0
2024-05-16 11:40:00,144.1,144.45,143.98,144.3,288320.0,142.0345,142.3795,141.9162,142.2316,288320.0
2024-05-16 11:50:00,144.28,144.54,144.01,144.2,229630.0,142.2119,142.4682,141.9458,142.1331,229630.0
2024-05-16 12:00:00,144.21,144.24,143.56,143.8,261900.0,142.1429,142.1725,141.5022,141.7388,261900.0
2024-05-16 12:10:00,143.73,144.04,143.58,143.63,75710.0,141.6698,141.9753,141.5219,141.5712,75710.0
2024-05-16 12:20:00,143.57,143.76,143.41,143.43,137550.0,141.5121,141.6994,141.3544,141.3741,137550.0
2024-05-16 12:30:00,143.4,143.62,143.24,143.62,136200.0,141.3445,141.5614,141.1868,141.5614,136200.0
2024-05-16 12:40:00,143.5,143.74,143.5,143.71,101760.0,141.4431,141.6796,141.4431,141.6501,101760.0
2024-05-16 12:50:00,143.68,143.8,143.53,143.58,68290.0,141.6205,141.7388,141.4727,141.5219,68290.0
2024-05-16 13:00:00,143.62,143.79,143.53,143.78,64130.0,141.5614,141.7289,141.4727,141.7191,64130.0
2024-05-16 13:10:00,143.77,144.06,143.77,143.91,68290.0,141.7092,141.9951,141.7092,141.8472,68290.0
2024-05-16 13:20:00,143.91,143.93,142.89,143.0,163970.0,141.8472,141.8669,140.8418,140.9503,163970.0
2024-05-16 13:30:00,142.95,143.42,142.95,143.31,115880.0,140.901,141.3642,140.901,141.2558,115880.0
2024-05-16 13:40:00,143.22,143.44,143.03,143.08,95780.0,141.1671,141.3839,140.9798,141.0291,95780.0
2024-05-16 13:50:00,143.11,143.37,143.07,143.35,61290.0,141.0587,141.3149,141.0192,141.2952,61290.0
2024-05-16 14:00:00,143.35,143.39,142.51,142.54,251150.0,141.2952,141.3347,140.4673,140.4968,251150.0
2024-05-16 14:10:00,142.55,142.68,142.15,142.5,349070.0,140.5067,140.6348,140.1124,140.4574,349070.0
2024-05-16 14:20:00,142.5,142.72,142.44,142.49,88430.0,140.4574,140.6743,140.3983,140.4476,88430.0
2024-05-16 14:30:00,142.53,142.57,142.11,142.2,303370.0,140.487,140.5264,140.073,140.1617,303370.0
2024-05-16 14:40:00,142.18,142.46,141.92,142.31,175800.0,140.142,140.418,139.8857,140.2701,175800.0
2024-05-16 14:50:00,142.22,142.31,142.05,142.05,93260.0,140.1814,140.2701,140.0139,140.0139,93260.0
2024-05-16 15:00:00,142.1,142.23,141.98,141.98,92640.0,140.0632,140.1913,139.9449,139.9449,92640.0
2024-05-16 15:10:00,141.96,141.96,141.48,141.53,234970.0,139.9252,139.9252,139.452,139.5013,234970.0
2024-05-16 15:20:00,141.49,141.67,141.41,141.48,198160.0,139.4619,139.6393,139.383,139.452,198160.0
2024-05-16 15:30:00,141.43,141.47,140.86,141.0,212780.0,139.4028,139.4422,138.8409,138.9789,212780.0
2024-05-16 15:40:00,141.02,141.13,140.51,141.0,386520.0,138.9986,139.1071,138.4959,138.9789,386520.0
2024-05-16 15:50:00,141.07,141.52,141.07,141.19,627530.0,139.0479,139.4915,139.0479,139.1662,627530.0
2024-05-17 09:30:00,141.42,141.95,141.13,141.56,1256270.0,139.3929,139.9153,139.1071,139.5309,1256270.0
2024-05-17 09:40:00,141.7,141.7,140.64,140.64,161750.0,139.6689,139.6689,138.6241,138.6241,161750.0
2024-05-17 09:50:00,140.7,140.91,140.11,140.34,188890.0,138.6832,138.8902,138.1017,138.3284,188890.0
2024-05-17 10:00:00,140.35,140.81,140.09,140.26,247160.0,138.3382,138.7916,138.082,138.2495,247160.0
2024-05-17 10:10:00,140.28,140.7,140.05,140.67,171510.0,138.2692,138.6832,138.0425,138.6537,171510.0
2024-05-17 10:20:00,140.69,140.95,140.61,140.79,284220.0,138.6734,138.9296,138.5945,138.7719,284220.0
2024-05-17 10:30:00,140.84,140.97,140.6,140.6,104460.0,138.8212,138.9494,138.5847,138.5847,104460.0
2024-05-17 10:40:00,140.61,140.72,140.52,140.62,134050.0,138.5945,138.7029,138.5058,138.6044,134050.0
2024-05-17 10:50:00,140.6,140.63,140.31,140.39,170690.0,138.5847,138.6142,138.2988,138.3777,170690.0
2024-05-17 11:00:00,140.33,140.42,139.76,140.33,159300.0,138.3185,138.4072,137.7567,138.3185,159300.0
2024-05-17 11:10:00,140.3,140.3,140.05,140.06,107920.0,138.289,138.289,138.0425,138.0524,107920.0
2024-05-17 11:20:00,140.0,140.23,139.93,139.93,174040.0,137.9933,138.22,137.9243,137.9243,174040.0
2024-05-17 11:30:00,140.0,140.09,139.89,139.92,33880.0,137.9933,138.082,137.8848,137.9144,33880.0
2024-05-17 11:40:00,139.94,139.94,139.63,139.63,210200.0,137.9341,137.9341,137.6286,137.6286,210200.0
2024-05-17 11:50:00,139.7,139.9,139.56,139.84,87210.0,137.6976,137.8947,137.5596,137.8355,87210.0
2024-05-17 12:00:00,139.83,139.87,139.5,139.5,67140.0,137.8257,137.8651,137.5004,137.5004,67140.0
2024-05-17 12:10:00,139.5,139.5,139.36,139.43,136250.0,137.5004,137.5004,137.3624,137.4314,136250.0
2024-05-17 12:20:00,139.4,139.83,139.4,139.74,84980.0,137.4019,137.8257,137.4019,137.737,84980.0
2024-05-17 12:30:00,139.78,139.78,139.49,139.69,153180.0,137.7764,137.7764,137.4906,137.6877,153180.0
2024-05-17 12:40:00,139.61,139.61,139.07,139.19,38660.0,137.6088,137.6088,137.0766,137.1949,38660.0
2024-05-17 12:50:00,139.18,139.35,139.17,139.26,80750.0,137.185,137.3526,137.1752,137.2639,80750.0
2024-05-17 13:00:00,139.27,139.29,139.09,139.25,74670.0,137.2737,137.2934,137.0963,137.254,74670.0
2024-05-17 13:10:00,139.18,139.25,138.98,138.98,68170.0,137.185,137.254,136.9879,136.9879,68170.0
2024-05-17 13:20:00,138.98,139.3,138.91,139.16,271210.0,136.9879,137.3033,136.9189,137.1653,271210.0
2024-05-17 13:30:00,139.23,139.31,139.01,139.09,113060.0,137.2343,137.3131,137.0174,137.0963,113060.0
2024-05-17 13:40:00,139.1,139.26,139.05,139.08,66620.0,137.1062,137.2639,137.0569,137.0864,66620.0
2024-05-17 13:50:00,139.0,139.05,138.87,138.92,69320.0,137.0076,137.0569,136.8795,136.9287,69320.0
2024-05-17 14:00:00,138.84,138.88,138.57,138.74,95730.0,136.8499,136.8893,136.5838,136.7513,95730.0
2024-05-17 14:10:00,138.73,138.8,138.35,138.5,118920.0,136.7415,136.8105,136.3669,136.5148,118920.0
2024-05-17 14:20:00,138.54,138.56,138.18,138.39,88830.0,136.5542,136.5739,136.1993,136.4063,88830.0
2024-05-17 14:30:00,138.4,138.6,138.39,138.55,129030.0,136.4162,136.6133,136.4063,136.564,129030.0
2024-05-17 14:40:00,138.56,138.61,138.4,138.58,100610.0,136.5739,136.6232,136.4162,136.5936,100610.0
2024-05-17 14:50:00,138.59,138.95,138.54,138.9,230540.0,136.6035,136.9583,136.5542,136.909,230540.0
2024-05-17 15:00:00,138.85,139.26,138.82,139.1,139010.0,136.8597,137.2639,136.8302,137.1062,139010.0
2024-05-17 15:10:00,139.15,139.4,138.99,139.4,134450.0,137.1554,137.4019,136.9977,137.4019,134450.0
2024-05-17 15:20:00,139.42,139.72,139.3,139.3,234830.0,137.4216,137.7173,137.3033,137.3033,234830.0
2024-05-17 15:30:00,139.27,139.27,139.1,139.12,175730.0,137.2737,137.2737,137.1062,137.1259,175730.0
2024-05-17 15:40:00,139.12,139.44,138.95,139.23,252700.0,137.1259,137.4413,136.9583,137.2343,252700.0
2024-05-17 15:50:00,139.22,139.85,139.18,139.5,527970.0,137.2244,137.8454,137.185,137.5004,527970.0
2024-05-20 09:30:00,139.6,141.03,139.32,140.64,1190680.0,137.599,139.0085,137.323,138.6241,1190680.0
2024-05-20 09:40:00,140.68,140.8,139.86,140.11,271570.0,138.6635,138.7818,137.8553,138.1017,271570.0
2024-05-20 09:50:00,140.17,140.5,140.01,140.48,304630.0,138.1608,138.4861,138.0031,138.4664,304630.0
2024-05-20 10:00:00,140.52,140.71,140.15,140.22,303800.0,138.5058,138.6931,138.1411,138.2101,303800.0
2024-05-20 10:10:00,140.26,140.74,140.1,140.46,166340.0,138.2495,138.7226,138.0918,138.4467,166340.0
2024-05-20 10:20:00,140.46,140.69,140.3,140.48,215280.0,138.4467,138.6734,138.289,138.4664,215280.0
2024-05-20 10:30:00,140.54,140.65,140.25,140.61,185530.0,138.5255,138.6339,138.2397,138.5945,185530.0
2024-05-20 10:40:00,140.61,140.98,140.6,140.93,267090.0,138.5945,138.9592,138.5847,138.9099,267090.0
2024-05-20 10:50:00,140.93,140.94,140.49,140.57,111460.0,138.9099,138.9198,138.4762,138.5551,111460.0
2024-05-20 11:00:00,140.57,140.6,140.18,140.24,190790.0,138.5551,138.5847,138.1707,138.2298,190790.0
2024-05-20 11:10:00,140.31,140.51,140.19,140.42,216160.0,138.2988,138.4959,138.1805,138.4072,216160.0
2024-05-20 11:20:00,140.45,140.78,140.4,140.72,126410.0,138.4368,138.7621,138.3875,138.7029,126410.0
2024-05-20 11:30:00,140.74,141.0,140.72,140.93,130810.0,138.7226,138.9789,138.7029,138.9099,130810.0
2024-05-20 11:40:00,140.86,140.95,140.74,140.84,110940.0,138.8409,138.9296,138.7226,138.8212,110940.0
2024-05-20 11:50:00,140.85,140.91,140.72,140.85,134700.0,138.8311,138.8902,138.7029,138.8311,134700.0
2024-05-20 12:00:00,140.83,141.09,140.81,141.01,157570.0,138.8114,139.0676,138.7916,138.9888,157570.0
2024-05-20 12:10:00,140.94,141.04,140.89,140.95,54030.0,138.9198,139.0183,138.8705,138.9296,54030.0
2024-05-20 12:20:00,140.95,141.2,140.95,140.95,106320.0,138.9296,139.1761,138.9296,138.9296,106320.0
2024-05-20 12:30:00,140.91,141.05,140.88,141.02,65140.0,138.8902,139.0282,138.8606,138.9986,65140.0
2024-05-20 12:40:00,141.05,141.25,140.94,141.18,137610.0,139.0282,139.2253,138.9198,139.1563,137610.0
2024-05-20 12:50:00,141.22,141.6,141.22,141.41,360770.0,139.1958,139.5703,139.1958,139.383,360770.0
2024-05-20 13:00:00,141.41,141.45,141.12,141.12,219460.0,139.383,139.4225,139.0972,139.0972,219460.0
2024-05-20 13:10:00,141.11,141.18,140.92,141.05,125030.0,139.0873,139.1563,138.9001,139.0282,125030.0
2024-05-20 13:20:00,141.11,141.11,140.66,140.7,94250.0,139.0873,139.0873,138.6438,138.6832,94250.0
2024-05-20 13:30:00,140.69,141.01,140.69,140.82,84980.0,138.6734,138.9888,138.6734,138.8015,84980.0
2024-05-20 13:40:00,140.82,140.93,140.75,140.78,51880.0,138.8015,138.9099,138.7325,138.7621,51880.0
2024-05-20 13:50:00,140.78,140.83,140.66,140.75,54470.0,138.7621,138.8114,138.6438,138.7325,54470.0
2024-05-20 14:00:00,140.76,141.0,140.6,140.86,159580.0,138.7424,138.9789,138.5847,138.8409,159580.0
2024-05-20 14:10:00,140.96,141.02,140.78,140.78,60030.0,138.9395,138.9986,138.7621,138.7621,60030.0
2024-05-20 14:20:00,140.85,140.95,140.76,140.9,539060.0,138.8311,138.9296,138.7424,138.8804,539060.0
2024-05-20 14:30:00,140.85,141.22,140.75,141.14,1345530.0,138.8311,139.1958,138.7325,139.1169,1345530.0
2024-05-20 14:40:00,141.14,141.4,141.1,141.3,711270.0,139.1169,139.3732,139.0775,139.2746,711270.0
2024-05-20 14:50:00,141.23,141.58,141.16,141.27,223810.0,139.2056,139.5506,139.1366,139.2451,223810.0
2024-05-20 15:00:00,141.25,141.6,141.22,141.35,500180.0,139.2253,139.5703,139.1958,139.3239,500180.0
2024-05-20 15:10:00,141.38,141.51,141.3,141.49,159800.0,139.3535,139.4816,139.2746,139.4619,159800.0
2024-05-20 15:20:00,141.41,141.67,141.38,141.6,94990.0,139.383,139.6393,139.3535,139.5703,94990.0
2024-05-20 15:30:00,141.6,141.69,141.29,141.29,210660.0,139.5703,139.659,139.2648,139.2648,210660.0
2024-05-20 15:40:00,141.31,141.35,140.94,140.94,184970.0,139.2845,139.3239,138.9198,138.9198,184970.0
2024-05-20 15:50:00,140.95,141.6,140.81,141.43,1096490.0,138.9296,139.5703,138.7916,139.4028,1096490.0
2024-05-21 09:30:00,139.6,140.18,139.53,140.0,614830.0,137.599,138.1707,137.53,137.9933,614830.0
2024-05-21 09:40:00,139.83,140.15,139.54,139.99,150320.0,137.8257,138.1411,137.5398,137.9834,150320.0
2024-05-21 09:50:00,140.2,140.41,139.5,139.51,191940.0,138.1904,138.3974,137.5004,137.5103,191940.0
2024-05-21 10:00:00,139.69,139.9,139.35,139.5,272400.0,137.6877,137.8947,137.3526,137.5004,272400.0
2024-05-21 10:10:00,139.54,139.99,139.41,139.74,154360.0,137.5398,137.9834,137.4117,137.737,154360.0
2024-05-21 10:20:00,139.76,140.22,139.7,140.17,135870.0,137.7567,138.2101,137.6976,138.1608,135870.0
2024-05-21 10:30:00,140.13,140.56,140.11,140.28,221000.0,138.1214,138.5452,138.1017,138.2692,221000.0
2024-05-21 10:40:00,140.28,140.44,140.1,140.42,133270.0,138.2692,138.4269,138.0918,138.4072,133270.0
2024-05-21 10:50:00,140.44,140.69,140.43,140.66,75970.0,138.4269,138.6734,138.4171,138.6438,75970.0
2024-05-21 11:00:00,140.64,140.64,140.43,140.43,77400.0,138.6241,138.6241,138.4171,138.4171,77400.0
2024-05-21 11:10:00,140.44,140.62,140.39,140.55,96460.0,138.4269,138.6044,138.3777,138.5354,96460.0
2024-05-21 11:20:00,140.55,140.94,140.55,140.75,92740.0,138.5354,138.9198,138.5354,138.7325,92740.0
2024-05-21 11:30:00,140.73,140.73,140.38,140.42,89920.0,138.7128,138.7128,138.3678,138.4072,89920.0
2024-05-21 11:40:00,140.41,140.45,140.14,140.14,90030.0,138.3974,138.4368,138.1312,138.1312,90030.0
2024-05-21 11:50:00,140.2,140.21,140.03,140.03,70580.0,138.1904,138.2002,138.0228,138.0228,70580.0
2024-05-21 12:00:00,140.02,140.2,139.86,140.19,86800.0,138.013,138.1904,137.8553,138.1805,86800.0
2024-05-21 12:10:00,140.13,140.65,140.1,140.5,127960.0,138.1214,138.6339,138.0918,138.4861,127960.0
2024-05-21 12:20:00,140.57,140.57,140.4,140.47,95710.0,138.5551,138.5551,138.3875,138.4565,95710.0
2024-05-21 12:30:00,140.52,140.53,140.39,140.44,33990.0,138.5058,138.5157,138.3777,138.4269,33990.0
2024-05-21 12:40:00,140.46,140.53,140.32,140.47,53220.0,138.4467,138.5157,138.3087,138.4565,53220.0
2024-05-21 12:50:00,140.55,140.56,140.35,140.4,71200.0,138.5354,138.5452,138.3382,138.3875,71200.0
2024-05-21 13:00:00,140.35,140.52,140.32,140.44,285380.0,138.3382,138.5058,138.3087,138.4269,285380.0
2024-05-21 13:10:00,140.42,140.42,140.21,140.21,28130.0,138.4072,138.4072,138.2002,138.2002,28130.0
2024-05-21 13:20:00,140.2,140.42,140.13,140.4,234160.0,138.1904,138.4072,138.1214,138.3875,234160.0
2024-05-21 13:30:00,140.42,140.49,140.35,140.43,87970.0,138.4072,138.4762,138.3382,138.4171,87970.0
2024-05-21 13:40:00,140.44,140.49,140.28,140.33,63700.0,138.4269,138.4762,138.2692,138.3185,63700.0
2024-05-21 13:50:00,140.35,140.35,140.18,140.32,120810.0,138.3382,138.3382,138.1707,138.3087,120810.0
2024-05-21 14:00:00,140.33,140.39,140.18,140.28,68310.0,138.3185,138.3777,138.1707,138.2692,68310.0
2024-05-21 14:10:00,140.18,140.23,139.91,140.0,58210.0,138.1707,138.22,137.9045,137.9933,58210.0
2024-05-21 14:20:00,139.87,139.98,139.6,139.66,102260.0,137.8651,137.9735,137.599,137.6581,102260.0
2024-05-21 14:30:00,139.6,139.9,139.6,139.76,132780.0,137.599,137.8947,137.599,137.7567,132780.0
2024-05-21 14:40:00,139.79,140.02,139.79,139.92,53780.0,137.7863,138.013,137.7863,137.9144,53780.0
2024-05-21 14:50:00,139.95,140.12,139.91,140.06,128600.0,137.944,138.1115,137.9045,138.0524,128600.0
2024-05-21 15:00:00,140.06,140.25,140.04,140.25,121160.0,138.0524,138.2397,138.0327,138.2397,121160.0
2024-05-21 15:10:00,140.26,140.3,140.1,140.1,125520.0,138.2495,138.289,138.0918,138.0918,125520.0
2024-05-21 15:20:00,140.15,140.15,139.9,140.01,90370.0,138.1411,138.1411,137.8947,138.0031,90370.0
2024-05-21 15:30:00,139.97,140.15,139.95,140.15,212220.0,137.9637,138.1411,137.944,138.1411,212220.0
2024-05-21 15:40:00,140.12,140.15,139.97,140.01,108930.0,138.1115,138.1411,137.9637,138.0031,108930.0
2024-05-21 15:50:00,140.02,140.09,139.8,139.96,468980.0,138.013,138.082,137.7961,137.9538,468980.0
2024-05-22 09:30:00,139.6,140.5,139.14,139.38,517230.0,137.599,138.4861,137.1456,137.3821,517230.0
2024-05-22 09:40:00,139.4,140.02,138.97,139.51,280490.0,137.4019,138.013,136.978,137.5103,280490.0
2024-05-22 09:50:00,139.77,140.09,139.6,140.07,313910.0,137.7666,138.082,137.599,138.0623,313910.0
2024-05-22 10:00:00,140.0,140.1,139.2,139.4,132520.0,137.9933,138.0918,137.2047,137.4019,132520.0
2024-05-22 10:10:00,139.4,140.0,139.2,139.85,128550.0,137.4019,137.9933,137.2047,137.8454,128550.0
2024-05-22 10:20:00,139.92,140.0,139.46,139.69,95960.0,137.9144,137.9933,137.461,137.6877,95960.0
2024-05-22 10:30:00,139.64,139.9,139.54,139.78,105220.0,137.6384,137.8947,137.5398,137.7764,105220.0
2024-05-22 10:40:00,139.78,140.01,139.51,139.68,87750.0,137.7764,138.0031,137.5103,137.6778,87750.0
2024-05-22 10:50:00,139.64,140.13,139.62,140.03,167930.0,137.6384,138.1214,137.6187,138.0228,167930.0
2024-05-22 11:00:00,140.01,140.14,139.83,139.83,117040.0,138.0031,138.1312,137.8257,137.8257,117040.0
2024-05-22 11:10:00,139.87,140.02,139.6,139.65,66180.0,137.8651,138.013,137.599,137.6483,66180.0
2024-05-22 11:20:00,139.67,139.94,139.65,139.83,82080.0,137.668,137.9341,137.6483,137.8257,82080.0
2024-05-22 11:30:00,139.88,140.07,139.83,139.94,194370.0,137.875,138.0623,137.8257,137.9341,194370.0
2024-05-22 11:40:00,139.83,140.1,139.83,140.07,83480.0,137.8257,138.0918,137.8257,138.0623,83480.0
2024-05-22 11:50:00,139.94,140.09,139.8,140.06,95970.0,137.9341,138.082,137.7961,138.0524,95970.0
2024-05-22 12:00:00,140.06,140.28,139.98,140.26,117860.0,138.0524,138.2692,137.9735,138.2495,117860.0
2024-05-22 12:10:00,140.26,140.26,140.07,140.11,83580.0,138.2495,138.2495,138.0623,138.1017,83580.0
2024-05-22 12:20:00,140.05,140.12,139.92,139.96,50260.0,138.0425,138.1115,137.9144,137.9538,50260.0
2024-05-22 12:30:00,139.96,140.14,139.85,140.01,88580.0,137.9538,138.1312,137.8454,138.0031,88580.0
2024-05-22 12:40:00,140.09,140.19,139.78,139.84,139480.0,138.082,138.1805,137.7764,137.8355,139480.0
2024-05-22 12:50:00,139.78,139.94,139.76,139.93,34130.0,137.7764,137.9341,137.7567,137.9243,34130.0
2024-05-22 13:00:00,139.93,140.03,139.86,139.92,29750.0,137.9243,138.0228,137.8553,137.9144,29750.0
2024-05-22 13:10:00,139.91,140.04,139.91,139.93,59440.0,137.9045,138.0327,137.9045,137.9243,59440.0
2024-05-22 13:20:00,140.0,140.12,139.96,140.06,74550.0,137.9933,138.1115,137.9538,138.0524,74550.0
2024-05-22 13:30:00,140.04,140.04,139.51,139.69,65470.0,138.0327,138.0327,137.5103,137.6877,65470.0
2024-05-22 13:40:00,139.64,139.64,139.12,139.12,110870.0,137.6384,137.6384,137.1259,137.1259,110870.0
2024-05-22 13:50:00,139.12,139.4,139.05,139.39,63750.0,137.1259,137.4019,137.0569,137.392,63750.0
2024-05-22 14:00:00,139.38,139.38,138.7,139.14,98390.0,137.3821,137.3821,136.7119,137.1456,98390.0
2024-05-22 14:10:00,139.03,139.23,138.88,138.98,88410.0,137.0372,137.2343,136.8893,136.9879,88410.0
2024-05-22 14:20:00,138.89,139.0,138.51,138.62,185170.0,136.8992,137.0076,136.5246,136.633,185170.0
2024-05-22 14:30:00,138.62,138.75,138.54,138.55,100590.0,136.633,136.7612,136.5542,136.564,100590.0
2024-05-22 14:40:00,138.59,139.15,138.52,139.05,78460.0,136.6035,137.1554,136.5345,137.0569,78460.0
2024-05-22 14:50:00,139.0,139.15,138.81,139.1,52130.0,137.0076,137.1554,136.8203,137.1062,52130.0
2024-05-22 15:00:00,139.09,139.5,139.09,139.33,155600.0,137.0963,137.5004,137.0963,137.3329,155600.0
2024-05-22 15:10:00,139.38,139.38,138.81,138.81,87370.0,137.3821,137.3821,136.8203,136.8203,87370.0
2024-05-22 15:20:00,138.9,139.26,138.9,139.06,116840.0,136.909,137.2639,136.909,137.0667,116840.0
2024-05-22 15:30:00,139.06,139.41,139.05,139.06,211100.0,137.0667,137.4117,137.0569,137.0667,211100.0
2024-05-22 15:40:00,139.05,139.12,138.75,138.9,344190.0,137.0569,137.1259,136.7612,136.909,344190.0
2024-05-22 15:50:00,138.75,139.36,138.42,139.35,815010.0,136.7612,137.3624,136.4359,137.3526,815010.0
2024-05-23 09:30:00,142.84,142.9,140.81,141.8,1412720.0,140.7925,140.8517,138.7916,139.7675,1412720.0
2024-05-23 09:40:00,141.81,142.32,140.84,141.95,1094380.0,139.7773,140.28,138.8212,139.9153,1094380.0
2024-05-23 09:50:00,142.07,142.07,140.67,141.01,401640.0,140.0336,140.0336,138.6537,138.9888,401640.0
2024-05-23 10:00:00,141.01,141.3,140.52,140.89,567460.0,138.9888,139.2746,138.5058,138.8705,567460.0
2024-05-23 10:10:00,140.89,141.45,140.89,141.44,762180.0,138.8705,139.4225,138.8705,139.4126,762180.0
2024-05-23 10:20:00,141.45,141.45,140.83,141.11,262790.0,139.4225,139.4225,138.8114,139.0873,262790.0
2024-05-23 10:30:00,141.05,141.27,140.86,141.09,294490.0,139.0282,139.2451,138.8409,139.0676,294490.0
2024-05-23 10:40:00,140.98,140.98,139.04,139.08,293180.0,138.9592,138.9592,137.047,137.0864,293180.0
2024-05-23 10:50:00,139.09,139.09,137.82,138.04,543870.0,137.0963,137.0963,135.8445,136.0613,543870.0
2024-05-23 11:00:00,138.13,140.1,138.04,139.98,258460.0,136.1501,138.0918,136.0613,137.9735,258460.0
2024-05-23 11:10:00,140.11,140.17,139.8,139.94,274730.0,138.1017,138.1608,137.7961,137.9341,274730.0
2024-05-23 11:20:00,140.02,140.4,139.99,140.31,242760.0,138.013,138.3875,137.9834,138.2988,242760.0
2024-05-23 11:30:00,140.31,141.0,140.22,140.97,779140.0,138.2988,138.9789,138.2101,138.9494,779140.0
2024-05-23 11:40:00,141.0,141.43,141.0,141.04,374970.0,138.9789,139.4028,138.9789,139.0183,374970.0
2024-05-23 11:50:00,141.07,141.1,140.84,140.84,224640.0,139.0479,139.0775,138.8212,138.8212,224640.0
2024-05-23 12:00:00,140.84,141.06,140.77,140.8,169240.0,138.8212,139.0381,138.7522,138.7818,169240.0
2024-05-23 12:10:00,140.91,140.91,140.44,140.55,183920.0,138.8902,138.8902,138.4269,138.5354,183920.0
2024-05-23 12:20:00,140.59,140.82,140.52,140.76,179920.0,138.5748,138.8015,138.5058,138.7424,179920.0
2024-05-23 12:30:00,140.76,140.85,140.57,140.57,201160.0,138.7424,138.8311,138.5551,138.5551,201160.0
2024-05-23 12:40:00,140.66,140.68,140.04,140.13,167320.0,138.6438,138.6635,138.0327,138.1214,167320.0
2024-05-23 12:50:00,140.1,140.12,139.64,139.64,99620.0,138.0918,138.1115,137.6384,137.6384,99620.0
2024-05-23 13:00:00,139.59,139.8,139.38,139.6,119880.0,137.5891,137.7961,137.3821,137.599,119880.0
2024-05-23 13:10:00,139.68,139.85,139.53,139.57,135040.0,137.6778,137.8454,137.53,137.5694,135040.0
2024-05-23 13:20:00,139.55,140.0,139.44,139.92,139940.0,137.5497,137.9933,137.4413,137.9144,139940.0
2024-05-23 13:30:00,139.9,139.92,139.2,139.23,132520.0,137.8947,137.9144,137.2047,137.2343,132520.0
2024-05-23 13:40:00,139.29,139.55,139.05,139.25,121590.0,137.2934,137.5497,137.0569,137.254,121590.0
2024-05-23 13:50:00,139.32,139.37,138.62,138.8,143110.0,137.323,137.3723,136.633,136.8105,143110.0
2024-05-23 14:00:00,138.71,139.02,138.5,138.94,168140.0,136.7217,137.0273,136.5148,136.9484,168140.0
2024-05-23 14:10:00,139.12,139.23,138.58,138.65,130610.0,137.1259,137.2343,136.5936,136.6626,130610.0
2024-05-23 14:20:00,138.64,138.84,138.5,138.63,168760.0,136.6527,136.8499,136.5148,136.6429,168760.0
2024-05-23 14:30:00,138.58,138.91,138.12,138.91,179740.0,136.5936,136.9189,136.1402,136.9189,179740.0
2024-05-23 14:40:00,138.81,138.91,138.12,138.32,241170.0,136.8203,136.9189,136.1402,136.3373,241170.0
2024-05-23 14:50:00,138.31,138.36,137.92,138.02,185520.0,136.3275,136.3768,135.9431,136.0416,185520.0
2024-05-23 15:00:00,138.14,138.37,137.8,138.26,160240.0,136.1599,136.3866,135.8248,136.2782,160240.0
2024-05-23 15:10:00,138.14,138.4,137.93,138.3,218610.0,136.1599,136.4162,135.9529,136.3176,218610.0
2024-05-23 15:20:00,138.33,138.5,138.27,138.42,187700.0,136.3472,136.5148,136.2881,136.4359,187700.0
2024-05-23 15:30:00,138.47,139.06,138.43,138.92,283230.0,136.4852,137.0667,136.4458,136.9287,283230.0
2024-05-23 15:40:00,138.95,139.37,138.8,139.25,394270.0,136.9583,137.3723,136.8105,137.254,394270.0
2024-05-23 15:50:00,139.31,139.73,139.08,139.3,1186510.0,137.3131,137.7271,137.0864,137.3033,1186510.0
2024-05-24 09:30:00,139.98,140.1,139.3,139.49,322960.0,137.9735,138.0918,137.3033,137.4906,322960.0
2024-05-24 09:40:00,139.57,140.19,139.49,139.86,173570.0,137.5694,138.1805,137.4906,137.8553,173570.0
2024-05-24 09:50:00,139.77,139.83,139.2,139.53,131910.0,137.7666,137.8257,137.2047,137.53,131910.0
2024-05-24 10:00:00,139.49,139.94,139.4,139.76,193810.0,137.4906,137.9341,137.4019,137.7567,193810.0
2024-05-24 10:10:00,139.77,140.31,139.63,140.17,119540.0,137.7666,138.2988,137.6286,138.1608,119540.0
2024-05-24 10:20:00,140.05,140.42,140.0,140.26,127720.0,138.0425,138.4072,137.9933,138.2495,127720.0
2024-05-24 10:30:00,140.4,140.69,140.21,140.21,130770.0,138.3875,138.6734,138.2002,138.2002,130770.0
2024-05-24 10:40:00,140.3,140.4,140.08,140.33,94480.0,138.289,138.3875,138.0721,138.3185,94480.0
2024-05-24 10:50:00,140.27,140.58,140.14,140.46,168030.0,138.2594,138.5649,138.1312,138.4467,168030.0
2024-05-24 11:00:00,140.55,140.85,140.35,140.69,220220.0,138.5354,138.8311,138.3382,138.6734,220220.0
2024-05-24 11:10:00,140.69,141.21,140.68,141.21,276080.0,138.6734,139.1859,138.6635,139.1859,276080.0
2024-05-24 11:20:00,141.08,141.27,140.92,140.92,59410.0,139.0578,139.2451,138.9001,138.9001,59410.0
2024-05-24 11:30:00,140.86,141.3,140.82,141.0,97470.0,138.8409,139.2746,138.8015,138.9789,97470.0
2024-05-24 11:40:00,141.1,141.3,141.04,141.12,101490.0,139.0775,139.2746,139.0183,139.0972,101490.0
2024-05-24 11:50:00,140.94,141.25,140.93,141.1,43430.0,138.9198,139.2253,138.9099,139.0775,43430.0
2024-05-24 12:00:00,141.12,141.2,140.96,141.03,53130.0,139.0972,139.1761,138.9395,139.0085,53130.0
2024-05-24 12:10:00,141.1,141.28,140.97,141.16,308560.0,139.0775,139.2549,138.9494,139.1366,308560.0
2024-05-24 12:20:00,141.17,141.36,141.1,141.2,268130.0,139.1465,139.3338,139.0775,139.1761,268130.0
2024-05-24 12:30:00,141.19,141.25,141.01,141.08,98400.0,139.1662,139.2253,138.9888,139.0578,98400.0
2024-05-24 12:40:00,141.08,141.23,141.01,141.18,69320.0,139.0578,139.2056,138.9888,139.1563,69320.0
2024-05-24 12:50:00,141.22,141.3,140.83,140.96,139050.0,139.1958,139.2746,138.8114,138.9395,139050.0
2024-05-24 13:00:00,140.91,141.05,140.49,140.5,97110.0,138.8902,139.0282,138.4762,138.4861,97110.0
2024-05-24 13:10:00,140.58,140.82,140.54,140.73,52990.0,138.5649,138.8015,138.5255,138.7128,52990.0
2024-05-24 13:20:00,140.76,140.97,140.6,140.87,49530.0,138.7424,138.9494,138.5847,138.8508,49530.0
2024-05-24 13:30:00,140.87,141.01,140.7,140.99,68420.0,138.8508,138.9888,138.6832,138.9691,68420.0
2024-05-24 13:40:00,140.95,141.08,140.87,140.98,46260.0,138.9296,139.0578,138.8508,138.9592,46260.0
2024-05-24 13:50:00,141.01,141.11,140.93,141.0,133990.0,138.9888,139.0873,138.9099,138.9789,133990.0
2024-05-24 14:00:00,140.99,141.16,140.95,141.02,106210.0,138.9691,139.1366,138.9296,138.9986,106210.0
2024-05-24 14:10:00,141.0,141.07,140.88,140.98,62530.0,138.9789,139.0479,138.8606,138.9592,62530.0
2024-05-24 14:20:00,140.98,141.01,140.71,140.75,65980.0,138.9592,138.9888,138.6931,138.7325,65980.0
2024-05-24 14:30:00,140.78,140.89,140.67,140.76,68790.0,138.7621,138.8705,138.6537,138.7424,68790.0
2024-05-24 14:40:00,140.77,140.82,140.42,140.53,122260.0,138.7522,138.8015,138.4072,138.5157,122260.0
2024-05-24 14:50:00,140.46,140.64,140.39,140.43,52440.0,138.4467,138.6241,138.3777,138.4171,52440.0
2024-05-24 15:00:00,140.39,140.39,139.98,140.11,130610.0,138.3777,138.3777,137.9735,138.1017,130610.0
2024-05-24 15:10:00,140.11,140.25,139.96,140.21,105720.0,138.1017,138.2397,137.9538,138.2002,105720.0
2024-05-24 15:20:00,140.32,140.43,140.15,140.36,78930.0,138.3087,138.4171,138.1411,138.3481,78930.0
2024-05-24 15:30:00,140.28,140.73,140.27,140.49,235540.0,138.2692,138.7128,138.2594,138.4762,235540.0
2024-05-24 15:40:00,140.49,140.65,140.17,140.55,192510.0,138.4762,138.6339,138.1608,138.5354,192510.0
2024-05-24 15:50:00,140.57,140.91,140.56,140.86,516090.0,138.5551,138.8902,138.5452,138.8409,516090.0
2024-05-28 09:30:00,141.21,141.72,140.1,140.39,1308180.0,139.1859,139.6886,138.0918,138.3777,1308180.0
2024-05-28 09:40:00,140.33,140.61,139.25,139.69,505300.0,138.3185,138.5945,137.254,137.6877,505300.0
2024-05-28 09:50:00,139.71,140.33,139.64,139.97,571480.0,137.7074,138.3185,137.6384,137.9637,571480.0
2024-05-28 10:00:00,140.05,140.17,139.6,140.17,371030.0,138.0425,138.1608,137.599,138.1608,371030.0
2024-05-28 10:10:00,140.26,140.32,139.83,140.14,82630.0,138.2495,138.3087,137.8257,138.1312,82630.0
2024-05-28 10:20:00,140.1,140.15,139.68,140.01,209540.0,138.0918,138.1411,137.6778,138.0031,209540.0
2024-05-28 10:30:00,139.95,140.17,139.77,139.93,204910.0,137.944,138.1608,137.7666,137.9243,204910.0
2024-05-28 10:40:00,140.02,140.69,140.0,140.69,252280.0,138.013,138.6734,137.9933,138.6734,252280.0
2024-05-28 10:50:00,140.79,140.92,140.49,140.76,184390.0,138.7719,138.9001,138.4762,138.7424,184390.0
2024-05-28 11:00:00,140.71,140.72,140.14,140.25,206580.0,138.6931,138.7029,138.1312,138.2397,206580.0
2024-05-28 11:10:00,140.2,140.42,140.18,140.4,167490.0,138.1904,138.4072,138.1707,138.3875,167490.0
2024-05-28 11:20:00,140.47,140.79,140.28,140.73,94750.0,138.4565,138.7719,138.2692,138.7128,94750.0
2024-05-28 11:30:00,140.73,140.9,140.57,140.59,97630.0,138.7128,138.8804,138.5551,138.5748,97630.0
2024-05-28 11:40:00,140.58,140.7,140.5,140.63,134280.0,138.5649,138.6832,138.4861,138.6142,134280.0
2024-05-28 11:50:00,140.62,140.65,140.52,140.58,79240.0,138.6044,138.6339,138.5058,138.5649,79240.0
2024-05-28 12:00:00,140.58,140.65,140.24,140.26,120320.0,138.5649,138.6339,138.2298,138.2495,120320.0
2024-05-28 12:10:00,140.37,140.57,140.3,140.41,87680.0,138.358,138.5551,138.289,138.3974,87680.0
2024-05-28 12:20:00,140.36,140.67,140.31,140.55,275730.0,138.3481,138.6537,138.2988,138.5354,275730.0
2024-05-28 12:30:00,140.57,140.87,140.5,140.83,247900.0,138.5551,138.8508,138.4861,138.8114,247900.0
2024-05-28 12:40:00,140.9,140.99,140.64,140.87,171680.0,138.8804,138.9691,138.6241,138.8508,171680.0
2024-05-28 12:50:00,140.88,140.95,140.55,140.63,100570.0,138.8606,138.9296,138.5354,138.6142,100570.0
2024-05-28 13:00:00,140.58,140.63,140.37,140.57,148040.0,138.5649,138.6142,138.358,138.5551,148040.0
2024-05-28 13:10:00,140.57,140.64,140.45,140.63,143300.0,138.5551,138.6241,138.4368,138.6142,143300.0
2024-05-28 13:20:00,140.63,140.83,140.48,140.81,166480.0,138.6142,138.8114,138.4664,138.7916,166480.0
2024-05-28 13:30:00,140.77,140.82,140.62,140.69,70940.0,138.7522,138.8015,138.6044,138.6734,70940.0
2024-05-28 13:40:00,140.68,140.71,140.45,140.53,100040.0,138.6635,138.6931,138.4368,138.5157,100040.0
2024-05-28 13:50:00,140.53,140.61,140.1,140.42,268420.0,138.5157,138.5945,138.0918,138.4072,268420.0
2024-05-28 14:00:00,140.31,140.57,140.15,140.54,93740.0,138.2988,138.5551,138.1411,138.5255,93740.0
2024-05-28 14:10:00,140.55,140.61,140.14,140.27,75250.0,138.5354,138.5945,138.1312,138.2594,75250.0
2024-05-28 14:20:00,140.25,140.35,140.08,140.14,78810.0,138.2397,138.3382,138.0721,138.1312,78810.0
2024-05-28 14:30:00,140.07,140.1,139.57,139.69,202000.0,138.0623,138.0918,137.5694,137.6877,202000.0
2024-05-28 14:40:00,139.71,139.83,139.38,139.54,222730.0,137.7074,137.8257,137.3821,137.5398,222730.0
2024-05-28 14:50:00,139.49,139.96,139.48,139.93,57540.0,137.4906,137.9538,137.4807,137.9243,57540.0
2024-05-28 15:00:00,139.97,140.25,139.93,140.25,101310.0,137.9637,138.2397,137.9243,138.2397,101310.0
2024-05-28 15:10:00,140.17,140.19,139.9,140.19,198300.0,138.1608,138.1805,137.8947,138.1805,198300.0
2024-05-28 15:20:00,140.27,140.49,140.17,140.32,149780.0,138.2594,138.4762,138.1608,138.3087,149780.0
2024-05-28 15:30:00,140.37,140.66,140.35,140.37,128700.0,138.358,138.6438,138.3382,138.358,128700.0
2024-05-28 15:40:00,140.35,140.46,140.16,140.23,111490.0,138.3382,138.4467,138.151,138.22,111490.0
2024-05-28 15:50:00,140.23,141.39,140.16,141.37,984550.0,138.22,139.3633,138.151,139.3436,984550.0
2024-05-29 09:30:00,139.92,139.92,138.3,138.82,803230.0,137.9144,137.9144,136.3176,136.8302,803230.0
2024-05-29 09:40:00,138.8,139.26,138.74,138.93,270020.0,136.8105,137.2639,136.7513,136.9386,270020.0
2024-05-29 09:50:00,139.0,139.6,138.94,139.4,369110.0,137.0076,137.599,136.9484,137.4019,369110.0
2024-05-29 10:00:00,139.41,139.41,138.63,138.75,356900.0,137.4117,137.4117,136.6429,136.7612,356900.0
2024-05-29 10:10:00,138.69,138.96,138.57,138.57,363450.0,136.702,136.9682,136.5838,136.5838,363450.0
2024-05-29 10:20:00,138.57,139.04,138.4,138.7,369480.0,136.5838,137.047,136.4162,136.7119,369480.0
2024-05-29 10:30:00,138.7,139.6,138.7,139.41,309210.0,136.7119,137.599,136.7119,137.4117,309210.0
2024-05-29 10:40:00,139.46,139.65,139.28,139.61,243790.0,137.461,137.6483,137.2836,137.6088,243790.0
2024-05-29 10:50:00,139.6,139.85,139.3,139.53,283090.0,137.599,137.8454,137.3033,137.53,283090.0
2024-05-29 11:00:00,139.53,139.78,139.37,139.47,163170.0,137.53,137.7764,137.3723,137.4709,163170.0
2024-05-29 11:10:00,139.47,139.61,139.33,139.35,118660.0,137.4709,137.6088,137.3329,137.3526,118660.0
2024-05-29 11:20:00,139.43,139.69,139.39,139.55,229400.0,137.4314,137.6877,137.392,137.5497,229400.0
2024-05-29 11:30:00,139.5,139.5,139.1,139.31,198760.0,137.5004,137.5004,137.1062,137.3131,198760.0
2024-05-29 11:40:00,139.19,139.36,139.0,139.1,147690.0,137.1949,137.3624,137.0076,137.1062,147690.0
2024-05-29 11:50:00,139.1,139.46,139.1,139.17,200530.0,137.1062,137.461,137.1062,137.1752,200530.0
2024-05-29 12:00:00,139.13,139.19,139.02,139.07,132590.0,137.1357,137.1949,137.0273,137.0766,132590.0
2024-05-29 12:10:00,139.06,139.06,138.72,138.88,172030.0,137.0667,137.0667,136.7316,136.8893,172030.0
2024-05-29 12:20:00,138.95,139.08,138.88,138.88,132620.0,136.9583,137.0864,136.8893,136.8893,132620.0
2024-05-29 12:30:00,138.93,138.93,138.78,138.91,149250.0,136.9386,136.9386,136.7907,136.9189,149250.0
2024-05-29 12:40:00,138.89,138.93,138.78,138.79,114120.0,136.8992,136.9386,136.7907,136.8006,114120.0
2024-05-29 12:50:00,138.83,139.03,138.78,138.82,197790.0,136.84,137.0372,136.7907,136.8302,197790.0
2024-05-29 13:00:00,138.8,139.11,138.5,139.04,563350.0,136.8105,137.116,136.5148,137.047,563350.0
2024-05-29 13:10:00,139.04,139.09,138.7,138.7,188130.0,137.047,137.0963,136.7119,136.7119,188130.0
2024-05-29 13:20:00,138.64,139.0,138.64,138.96,196790.0,136.6527,137.0076,136.6527,136.9682,196790.0
2024-05-29 13:30:00,138.96,139.0,138.4,138.51,156310.0,136.9682,137.0076,136.4162,136.5246,156310.0
2024-05-29 13:40:00,138.54,138.78,138.42,138.72,87720.0,136.5542,136.7907,136.4359,136.7316,87720.0
2024-05-29 13:50:00,138.72,139.14,138.72,138.95,182800.0,136.7316,137.1456,136.7316,136.9583,182800.0
2024-05-29 14:00:00,139.1,139.26,138.99,139.24,153940.0,137.1062,137.2639,136.9977,137.2441,153940.0
2024-05-29 14:10:00,139.24,139.33,139.15,139.2,128020.0,137.2441,137.3329,137.1554,137.2047,128020.0
2024-05-29 14:20:00,139.2,139.38,139.03,139.1,83100.0,137.2047,137.3821,137.0372,137.1062,83100.0
2024-05-29 14:30:00,139.09,139.09,138.84,138.89,88380.0,137.0963,137.0963,136.8499,136.8992,88380.0
2024-05-29 14:40:00,138.89,139.12,138.8,138.95,106980.0,136.8992,137.1259,136.8105,136.9583,106980.0
2024-05-29 14:50:00,138.94,139.08,138.93,139.02,174420.0,136.9484,137.0864,136.9386,137.0273,174420.0
2024-05-29 15:00:00,139.03,139.31,139.02,139.06,173900.0,137.0372,137.3131,137.0273,137.0667,173900.0
2024-05-29 15:10:00,139.06,139.31,139.0,139.28,142970.0,137.0667,137.3131,137.0076,137.2836,142970.0
2024-05-29 15:20:00,139.27,139.59,139.25,139.35,167180.0,137.2737,137.5891,137.254,137.3526,167180.0
2024-05-29 15:30:00,139.28,139.39,139.11,139.19,271560.0,137.2836,137.392,137.116,137.1949,271560.0
2024-05-29 15:40:00,139.19,139.19,138.9,138.93,279580.0,137.1949,137.1949,136.909,136.9386,279580.0
2024-05-29 15:50:00,138.94,139.07,138.34,139.07,1190710.0,136.9484,137.0766,136.357,137.0766,1190710.0
2024-05-30 09:30:00,137.9,138.28,137.03,137.5,1120400.0,135.9234,136.2979,135.0658,135.5291,1120400.0
2024-05-30 09:40:00,137.45,137.74,137.12,137.62,644420.0,135.4798,135.7656,135.1545,135.6474,644420.0
2024-05-30 09:50:00,137.5,137.66,136.7,137.3,237910.0,135.5291,135.6868,134.7406,135.332,237910.0
2024-05-30 10:00:00,137.35,137.54,136.94,137.01,272130.0,135.3812,135.5685,134.9771,135.0461,272130.0
2024-05-30 10:10:00,137.0,137.49,136.54,137.34,156190.0,135.0363,135.5192,134.5829,135.3714,156190.0
2024-05-30 10:20:00,137.41,137.74,137.25,137.41,100870.0,135.4404,135.7656,135.2827,135.4404,100870.0
2024-05-30 10:30:00,137.41,137.54,136.77,136.77,160250.0,135.4404,135.5685,134.8096,134.8096,160250.0
2024-05-30 10:40:00,136.86,136.87,136.22,136.86,269200.0,134.8983,134.9081,134.2674,134.8983,269200.0
2024-05-30 10:50:00,136.83,136.93,136.1,136.2,184120.0,134.8687,134.9673,134.1492,134.2477,184120.0
2024-05-30 11:00:00,136.15,136.36,135.92,136.22,216050.0,134.1984,134.4054,133.9717,134.2674,216050.0
2024-05-30 11:10:00,136.19,136.24,135.93,136.15,96430.0,134.2379,134.2872,133.9816,134.1984,96430.0
2024-05-30 11:20:00,136.18,136.23,135.73,135.98,204870.0,134.228,134.2773,133.7845,134.0309,204870.0
2024-05-30 11:30:00,135.9,136.11,135.85,136.06,164650.0,133.952,134.159,133.9027,134.1097,164650.0
2024-05-30 11:40:00,136.07,136.23,135.97,136.07,97530.0,134.1196,134.2773,134.021,134.1196,97530.0
2024-05-30 11:50:00,135.99,136.13,135.76,135.76,78990.0,134.0407,134.1787,133.814,133.814,78990.0
2024-05-30 12:00:00,135.83,136.38,135.75,136.31,82900.0,133.883,134.4251,133.8042,134.3561,82900.0
2024-05-30 12:10:00,136.38,136.73,136.38,136.56,209670.0,134.4251,134.7701,134.4251,134.6026,209670.0
2024-05-30 12:20:00,136.58,136.7,136.45,136.47,127630.0,134.6223,134.7406,134.4941,134.5139,127630.0
2024-05-30 12:30:00,136.47,136.58,136.43,136.44,84630.0,134.5139,134.6223,134.4744,134.4843,84630.0
2024-05-30 12:40:00,136.39,136.59,136.34,136.41,80260.0,134.435,134.6321,134.3857,134.4547,80260.0
2024-05-30 12:50:00,136.32,136.55,136.23,136.51,147600.0,134.366,134.5927,134.2773,134.5533,147600.0
2024-05-30 13:00:00,136.52,136.67,136.33,136.49,105530.0,134.5631,134.711,134.3759,134.5336,105530.0
2024-05-30 13:10:00,136.53,136.85,136.47,136.52,155810.0,134.573,134.8884,134.5139,134.5631,155810.0
2024-05-30 13:20:00,136.39,136.62,136.39,136.53,56380.0,134.435,134.6617,134.435,134.573,56380.0
2024-05-30 13:30:00,136.53,136.63,136.48,136.61,94980.0,134.573,134.6716,134.5237,134.6518,94980.0
2024-05-30 13:40:00,136.64,136.74,136.34,136.36,74460.0,134.6814,134.78,134.3857,134.4054,74460.0
2024-05-30 13:50:00,136.36,136.38,136.2,136.26,46830.0,134.4054,134.4251,134.2477,134.3069,46830.0
2024-05-30 14:00:00,136.22,136.34,136.11,136.29,64110.0,134.2674,134.3857,134.159,134.3364,64110.0
2024-05-30 14:10:00,136.28,136.41,135.9,136.29,57320.0,134.3266,134.4547,133.952,134.3364,57320.0
2024-05-30 14:20:00,136.31,136.38,136.11,136.34,62920.0,134.3561,134.4251,134.159,134.3857,62920.0
2024-05-30 14:30:00,136.39,136.55,136.32,136.32,55180.0,134.435,134.5927,134.366,134.366,55180.0
2024-05-30 14:40:00,136.35,136.52,136.34,136.48,47470.0,134.3956,134.5631,134.3857,134.5237,47470.0
2024-05-30 14:50:00,136.37,136.52,136.25,136.4,52120.0,134.4153,134.5631,134.297,134.4449,52120.0
2024-05-30 15:00:00,136.42,136.51,136.3,136.51,80450.0,134.4646,134.5533,134.3463,134.5533,80450.0
2024-05-30 15:10:00,136.52,136.52,136.38,136.4,69800.0,134.5631,134.5631,134.4251,134.4449,69800.0
2024-05-30 15:20:00,136.37,136.38,135.86,136.05,119800.0,134.4153,134.4251,133.9126,134.0999,119800.0
2024-05-30 15:30:00,136.06,136.2,135.66,135.77,164940.0,134.1097,134.2477,133.7155,133.8239,164940.0
2024-05-30 15:40:00,135.69,136.07,135.56,135.59,202740.0,133.745,134.1196,133.6169,133.6465,202740.0
2024-05-30 15:50:00,135.7,136.69,135.62,136.41,751180.0,133.7549,134.7307,133.676,134.4547,751180.0
2024-05-31 09:30:00,136.14,136.26,134.57,135.96,979190.0,134.1886,134.3069,132.6411,134.0112,979190.0
2024-05-31 09:40:00,135.99,136.22,134.96,135.3,457920.0,134.0407,134.2674,133.0255,133.3606,457920.0
2024-05-31 09:50:00,135.13,135.13,134.37,134.59,201040.0,133.1931,133.1931,132.444,132.6608,201040.0
2024-05-31 10:00:00,134.42,134.64,133.76,134.58,529460.0,132.4932,132.7101,131.8427,132.6509,529460.0
2024-05-31 10:10:00,134.54,134.54,133.05,133.29,295330.0,132.6115,132.6115,131.1429,131.3794,295330.0
2024-05-31 10:20:00,133.28,133.52,132.76,132.9,291090.0,131.3696,131.6061,130.857,130.995,291090.0
2024-05-31 10:30:00,132.72,132.86,131.98,132.1,367180.0,130.8176,130.9556,130.0882,130.2065,367180.0
2024-05-31 10:40:00,132.03,132.2,131.67,132.12,358960.0,130.1375,130.3051,129.7827,130.2262,358960.0
2024-05-31 10:50:00,132.15,132.71,131.73,132.36,213770.0,130.2558,130.8077,129.8418,130.4628,213770.0
2024-05-31 11:00:00,132.44,132.52,131.75,132.12,302400.0,130.5416,130.6205,129.8615,130.2262,302400.0
2024-05-31 11:10:00,132.33,132.36,131.98,132.21,198090.0,130.4332,130.4628,130.0882,130.3149,198090.0
2024-05-31 11:20:00,132.27,132.38,131.88,132.26,168100.0,130.3741,130.4825,129.9896,130.3642,168100.0
2024-05-31 11:30:00,132.2,132.38,131.6,132.17,120480.0,130.3051,130.4825,129.7137,130.2755,120480.0
2024-05-31 11:40:00,132.01,132.31,131.97,132.1,83000.0,130.1178,130.4135,130.0784,130.2065,83000.0
2024-05-31 11:50:00,132.08,132.08,131.64,131.75,138710.0,130.1868,130.1868,129.7531,129.8615,138710.0
2024-05-31 12:00:00,131.74,132.06,131.4,131.51,195860.0,129.8517,130.1671,129.5165,129.6249,195860.0
2024-05-31 12:10:00,131.51,131.53,131.1,131.18,194730.0,129.6249,129.6447,129.2208,129.2997,194730.0
2024-05-31 12:20:00,131.22,131.24,130.75,130.9,217450.0,129.3391,129.3588,128.8758,129.0237,217450.0
2024-05-31 12:30:00,130.92,131.39,130.91,131.02,205780.0,129.0434,129.5067,129.0335,129.142,205780.0
2024-05-31 12:40:00,131.09,131.85,131.09,131.29,256140.0,129.211,129.9601,129.211,129.4081,256140.0
2024-05-31 12:50:00,131.33,131.56,131.15,131.41,104160.0,129.4475,129.6742,129.2701,129.5264,104160.0
2024-05-31 13:00:00,131.4,131.85,131.4,131.82,94230.0,129.5165,129.9601,129.5165,129.9305,94230.0
2024-05-31 13:10:00,131.84,132.32,131.81,132.29,98200.0,129.9502,130.4233,129.9206,130.3938,98200.0
2024-05-31 13:20:00,132.29,132.63,132.13,132.54,180230.0,130.3938,130.7289,130.2361,130.6402,180230.0
2024-05-31 13:30:00,132.54,132.7,132.14,132.28,135480.0,130.6402,130.7979,130.2459,130.3839,135480.0
2024-05-31 13:40:00,132.18,132.55,132.0,132.21,127620.0,130.2853,130.65,130.1079,130.3149,127620.0
2024-05-31 13:50:00,132.14,132.48,131.68,131.84,119570.0,130.2459,130.581,129.7925,129.9502,119570.0
2024-05-31 14:00:00,131.84,131.84,131.56,131.56,107720.0,129.9502,129.9502,129.6742,129.6742,107720.0
2024-05-31 14:10:00,131.58,131.82,131.36,131.37,367830.0,129.6939,129.9305,129.4771,129.487,367830.0
2024-05-31 14:20:00,131.41,131.55,131.02,131.2,303080.0,129.5264,129.6644,129.142,129.3194,303080.0
2024-05-31 14:30:00,131.18,131.26,130.9,131.13,276630.0,129.2997,129.3785,129.0237,129.2504,276630.0
2024-05-31 14:40:00,131.13,131.35,130.96,130.96,536450.0,129.2504,129.4672,129.0828,129.0828,536450.0
2024-05-31 14:50:00,130.98,131.22,130.73,130.94,205800.0,129.1025,129.3391,128.8561,129.0631,205800.0
2024-05-31 15:00:00,130.9,131.8,130.84,131.74,201970.0,129.0237,129.9108,128.9646,129.8517,201970.0
2024-05-31 15:10:00,131.68,131.72,131.46,131.59,489180.0,129.7925,129.8319,129.5757,129.7038,489180.0
2024-05-31 15:20:00,131.64,132.04,131.56,131.71,443670.0,129.7531,130.1474,129.6742,129.8221,443670.0
2024-05-31 15:30:00,131.68,131.95,131.5,131.65,580430.0,129.7925,130.0586,129.6151,129.7629,580430.0
2024-05-31 15:40:00,131.64,132.42,131.64,132.41,876600.0,129.7531,130.5219,129.7531,130.512,876600.0
2024-05-31 15:50:00,132.38,133.23,131.76,132.97,4112980.0,130.4825,131.3203,129.8714,131.064,4112980.0
2024-06-03 09:30:00,135.27,135.3,133.46,134.42,1149480.0,133.3311,133.3606,131.547,132.4932,1149480.0
2024-06-03 09:40:00,134.34,134.73,133.8,134.45,352830.0,132.4144,132.7988,131.8821,132.5228,352830.0
2024-06-03 09:50:00,134.45,134.52,133.04,133.04,339510.0,132.5228,132.5918,131.133,131.133,339510.0
2024-06-03 10:00:00,133.12,134.02,132.5,132.59,402000.0,131.2119,132.099,130.6008,130.6895,402000.0
2024-06-03 10:10:00,132.61,133.15,132.5,132.96,287020.0,130.7092,131.2414,130.6008,131.0542,287020.0
2024-06-03 10:20:00,132.78,133.12,132.51,132.95,84560.0,130.8767,131.2119,130.6106,131.0443,84560.0
2024-06-03 10:30:00,132.93,133.0,132.17,132.26,152020.0,131.0246,131.0936,130.2755,130.3642,152020.0
2024-06-03 10:40:00,132.26,132.39,131.6,131.68,242710.0,130.3642,130.4923,129.7137,129.7925,242710.0
2024-06-03 10:50:00,131.7,131.9,131.29,131.84,196770.0,129.8122,130.0094,129.4081,129.9502,196770.0
2024-06-03 11:00:00,131.66,131.92,131.52,131.91,172550.0,129.7728,130.0291,129.6348,130.0192,172550.0
2024-06-03 11:10:00,131.83,132.0,131.48,131.76,296140.0,129.9404,130.1079,129.5954,129.8714,296140.0
2024-06-03 11:20:00,131.73,132.03,131.54,131.56,245990.0,129.8418,130.1375,129.6545,129.6742,245990.0
2024-06-03 11:30:00,131.61,131.83,131.36,131.45,215230.0,129.7235,129.9404,129.4771,129.5658,215230.0
2024-06-03 11:40:00,131.48,131.7,131.4,131.64,139260.0,129.5954,129.8122,129.5165,129.7531,139260.0
2024-06-03 11:50:00,131.65,131.73,131.39,131.49,145180.0,129.7629,129.8418,129.5067,129.6052,145180.0
2024-06-03 12:00:00,131.5,131.67,131.17,131.28,115040.0,129.6151,129.7827,129.2898,129.3982,115040.0
2024-06-03 12:10:00,131.34,131.39,130.8,130.91,203280.0,129.4574,129.5067,128.9251,129.0335,203280.0
2024-06-03 12:20:00,130.82,130.95,130.5,130.85,157870.0,128.9448,129.073,128.6294,128.9744,157870.0
2024-06-03 12:30:00,130.86,131.06,130.53,130.97,172360.0,128.9843,129.1814,128.659,129.0927,172360.0
2024-06-03 12:40:00,131.0,131.01,130.66,130.79,94270.0,129.1223,129.1321,128.7871,128.9153,94270.0
2024-06-03 12:50:00,130.77,130.9,130.4,130.63,140400.0,128.8956,129.0237,128.5309,128.7576,140400.0
2024-06-03 13:00:00,130.57,130.96,130.51,130.62,118920.0,128.6984,129.0828,128.6393,128.7477,118920.0
2024-06-03 13:10:00,130.61,130.68,130.25,130.66,144010.0,128.7379,128.8068,128.383,128.7871,144010.0
2024-06-03 13:20:00,130.61,131.26,130.6,131.08,251540.0,128.7379,129.3785,128.728,129.2011,251540.0
2024-06-03 13:30:00,131.18,131.88,131.18,131.85,182900.0,129.2997,129.9896,129.2997,129.9601,182900.0
2024-06-03 13:40:00,131.9,132.03,131.69,131.71,199650.0,130.0094,130.1375,129.8024,129.8221,199650.0
2024-06-03 13:50:00,131.77,131.79,131.51,131.61,107390.0,129.8812,129.9009,129.6249,129.7235,107390.0
2024-06-03 14:00:00,131.67,131.87,131.63,131.73,147310.0,129.7827,129.9798,129.7432,129.8418,147310.0
2024-06-03 14:10:00,131.79,131.88,131.35,131.59,152210.0,129.9009,129.9896,129.4672,129.7038,152210.0
2024-06-03 14:20:00,131.47,131.74,131.35,131.4,178430.0,129.5855,129.8517,129.4672,129.5165,178430.0
2024-06-03 14:30:00,131.46,131.77,131.41,131.7,210630.0,129.5757,129.8812,129.5264,129.8122,210630.0
2024-06-03 14:40:00,131.7,131.78,131.5,131.63,151270.0,129.8122,129.8911,129.6151,129.7432,151270.0
2024-06-03 14:50:00,131.58,131.63,131.21,131.55,139070.0,129.6939,129.7432,129.3292,129.6644,139070.0
2024-06-03 15:00:00,131.52,131.61,131.32,131.45,131800.0,129.6348,129.7235,129.4377,129.5658,131800.0
2024-06-03 15:10:00,131.39,131.86,131.33,131.76,127960.0,129.5067,129.9699,129.4475,129.8714,127960.0
2024-06-03 15:20:00,131.81,132.13,131.72,131.86,174820.0,129.9206,130.2361,129.8319,129.9699,174820.0
2024-06-03 15:30:00,131.87,132.09,131.65,131.76,232360.0,129.9798,130.1966,129.7629,129.8714,232360.0
2024-06-03 15:40:00,131.87,132.05,131.66,131.97,331820.0,129.9798,130.1572,129.7728,130.0784,331820.0
2024-06-03 15:50:00,132.06,132.29,131.89,132.21,1269610.0,130.1671,130.3938,129.9995,130.3149,1269610.0
2024-06-04 09:30:00,132.04,132.05,130.9,131.66,956520.0,130.1474,130.1572,129.0237,129.7728,956520.0
2024-06-04 09:40:00,131.52,131.85,131.14,131.45,477390.0,129.6348,129.9601,129.2603,129.5658,477390.0
2024-06-04 09:50:00,131.5,131.62,130.88,131.07,386820.0,129.6151,129.7334,129.004,129.1913,386820.0
2024-06-04 10:00:00,131.13,131.6,130.81,130.98,349310.0,129.2504,129.7137,128.935,129.1025,349310.0
2024-06-04 10:10:00,130.89,131.14,130.7,130.95,334400.0,129.0138,129.2603,128.8266,129.073,334400.0
2024-06-04 10:20:00,130.95,131.5,130.76,131.42,248410.0,129.073,129.6151,128.8857,129.5362,248410.0
2024-06-04 10:30:00,131.42,131.71,131.26,131.47,229320.0,129.5362,129.8221,129.3785,129.5855,229320.0
2024-06-04 10:40:00,131.47,131.73,131.47,131.54,194440.0,129.5855,129.8418,129.5855,129.6545,194440.0
2024-06-04 10:50:00,131.45,131.59,131.04,131.1,120640.0,129.5658,129.7038,129.1617,129.2208,120640.0
2024-06-04 11:00:00,131.09,131.38,131.05,131.25,124980.0,129.211,129.4968,129.1715,129.3687,124980.0
2024-06-04 11:10:00,131.27,131.72,131.2,131.62,207430.0,129.3884,129.8319,129.3194,129.7334,207430.0
2024-06-04 11:20:00,131.62,131.79,131.34,131.38,116510.0,129.7334,129.9009,129.4574,129.4968,116510.0
2024-06-04 11:30:00,131.37,131.39,131.15,131.22,91370.0,129.487,129.5067,129.2701,129.3391,91370.0
2024-06-04 11:40:00,131.37,131.54,131.19,131.24,84880.0,129.487,129.6545,129.3095,129.3588,84880.0
2024-06-04 11:50:00,131.19,131.56,131.19,131.31,91760.0,129.3095,129.6742,129.3095,129.4278,91760.0
2024-06-04 12:00:00,131.35,131.48,131.18,131.23,135020.0,129.4672,129.5954,129.2997,129.349,135020.0
2024-06-04 12:10:00,131.18,131.38,130.98,131.11,232970.0,129.2997,129.4968,129.1025,129.2307,232970.0
2024-06-04 12:20:00,131.11,131.4,131.1,131.4,133660.0,129.2307,129.5165,129.2208,129.5165,133660.0
2024-06-04 12:30:00,131.34,131.43,130.95,131.14,125900.0,129.4574,129.5461,129.073,129.2603,125900.0
2024-06-04 12:40:00,131.14,131.51,131.14,131.46,227590.0,129.2603,129.6249,129.2603,129.5757,227590.0
2024-06-04 12:50:00,131.39,131.48,131.04,131.35,157730.0,129.5067,129.5954,129.1617,129.4672,157730.0
2024-06-04 13:00:00,131.28,131.36,131.0,131.12,465490.0,129.3982,129.4771,129.1223,129.2405,465490.0
2024-06-04 13:10:00,131.12,131.35,131.12,131.27,144090.0,129.2405,129.4672,129.2405,129.3884,144090.0
2024-06-04 13:20:00,131.31,131.47,130.98,131.42,271530.0,129.4278,129.5855,129.1025,129.5362,271530.0
2024-06-04 13:30:00,131.51,131.51,131.02,131.16,183390.0,129.6249,129.6249,129.142,129.28,183390.0
2024-06-04 13:40:00,131.15,131.26,131.07,131.08,262770.0,129.2701,129.3785,129.1913,129.2011,262770.0
2024-06-04 13:50:00,131.09,131.25,131.05,131.15,170730.0,129.211,129.3687,129.1715,129.2701,170730.0
2024-06-04 14:00:00,131.12,131.37,131.08,131.37,202780.0,129.2405,129.487,129.2011,129.487,202780.0
2024-06-04 14:10:00,131.3,131.94,131.2,131.83,311360.0,129.418,130.0488,129.3194,129.9404,311360.0
2024-06-04 14:20:00,131.76,132.56,131.76,132.54,368550.0,129.8714,130.6599,129.8714,130.6402,368550.0
2024-06-04 14:30:00,132.54,132.54,132.2,132.43,161930.0,130.6402,130.6402,130.3051,130.5318,161930.0
2024-06-04 14:40:00,132.41,132.85,132.29,132.79,320810.0,130.512,130.9457,130.3938,130.8866,320810.0
2024-06-04 14:50:00,132.76,132.9,132.3,132.38,230110.0,130.857,130.995,130.4036,130.4825,230110.0
2024-06-04 15:00:00,132.38,132.4,131.71,131.98,214720.0,130.4825,130.5022,129.8221,130.0882,214720.0
2024-06-04 15:10:00,131.98,132.35,131.98,132.21,101220.0,130.0882,130.4529,130.0882,130.3149,101220.0
2024-06-04 15:20:00,132.15,132.34,132.09,132.24,113930.0,130.2558,130.4431,130.1966,130.3445,113930.0
2024-06-04 15:30:00,132.21,132.35,131.94,132.07,219100.0,130.3149,130.4529,130.0488,130.1769,219100.0
2024-06-04 15:40:00,132.13,132.51,132.02,132.5,395470.0,130.2361,130.6106,130.1276,130.6008,395470.0
2024-06-04 15:50:00,132.43,133.2,132.42,133.13,952740.0,130.5318,131.2907,130.5219,131.2217,952740.0
2024-06-05 09:30:00,134.6,135.76,134.05,135.23,687660.0,132.6707,133.814,132.1285,133.2916,687660.0
2024-06-05 09:40:00,135.1,135.33,134.69,135.11,200660.0,133.1635,133.3902,132.7594,133.1733,200660.0
2024-06-05 09:50:00,135.12,135.5,134.85,135.44,326690.0,133.1832,133.5578,132.9171,133.4986,326690.0
2024-06-05 10:00:00,135.21,136.12,134.98,135.79,455590.0,133.2719,134.1689,133.0452,133.8436,455590.0
2024-06-05 10:10:00,135.75,136.3,135.75,136.23,253330.0,133.8042,134.3463,133.8042,134.2773,253330.0
2024-06-05 10:20:00,136.23,137.81,136.21,137.71,608570.0,134.2773,135.8346,134.2576,135.7361,608570.0
2024-06-05 10:30:00,137.84,138.5,137.83,138.15,520040.0,135.8642,136.5148,135.8544,136.1698,520040.0
2024-06-05 10:40:00,138.3,138.46,137.61,137.77,283890.0,136.3176,136.4753,135.6375,135.7952,283890.0
2024-06-05 10:50:00,137.77,137.83,137.38,137.75,381460.0,135.7952,135.8544,135.4108,135.7755,381460.0
2024-06-05 11:00:00,137.83,138.06,137.76,137.82,207850.0,135.8544,136.0811,135.7854,135.8445,207850.0
2024-06-05 11:10:00,137.84,138.94,137.84,138.67,413940.0,135.8642,136.9484,135.8642,136.6823,413940.0
2024-06-05 11:20:00,138.62,139.12,138.43,138.99,246550.0,136.633,137.1259,136.4458,136.9977,246550.0
2024-06-05 11:30:00,139.04,139.68,139.04,139.57,249860.0,137.047,137.6778,137.047,137.5694,249860.0
2024-06-05 11:40:00,139.59,140.07,139.39,139.72,410800.0,137.5891,138.0623,137.392,137.7173,410800.0
2024-06-05 11:50:00,139.53,140.0,139.34,139.48,282940.0,137.53,137.9933,137.3427,137.4807,282940.0
2024-06-05 12:00:00,139.46,139.52,138.95,139.0,213950.0,137.461,137.5201,136.9583,137.0076,213950.0
2024-06-05 12:10:00,139.0,139.72,138.96,139.7,166700.0,137.0076,137.7173,136.9682,137.6976,166700.0
2024-06-05 12:20:00,139.7,139.8,139.41,139.6,124610.0,137.6976,137.7961,137.4117,137.599,124610.0
2024-06-05 12:30:00,139.59,139.9,139.39,139.9,113080.0,137.5891,137.8947,137.392,137.8947,113080.0
2024-06-05 12:40:00,139.9,139.96,139.72,139.85,163140.0,137.8947,137.9538,137.7173,137.8454,163140.0
2024-06-05 12:50:00,139.97,140.44,139.94,140.23,247370.0,137.9637,138.4269,137.9341,138.22,247370.0
2024-06-05 13:00:00,140.23,140.65,140.23,140.44,170370.0,138.22,138.6339,138.22,138.4269,170370.0
2024-06-05 13:10:00,140.45,140.52,139.71,139.91,413390.0,138.4368,138.5058,137.7074,137.9045,413390.0
2024-06-05 13:20:00,139.83,139.94,139.06,139.48,452030.0,137.8257,137.9341,137.0667,137.4807,452030.0
2024-06-05 13:30:00,139.5,139.82,139.44,139.75,142730.0,137.5004,137.8158,137.4413,137.7468,142730.0
2024-06-05 13:40:00,139.77,139.87,139.45,139.76,205730.0,137.7666,137.8651,137.4511,137.7567,205730.0
2024-06-05 13:50:00,139.79,140.32,139.7,140.22,219380.0,137.7863,138.3087,137.6976,138.2101,219380.0
2024-06-05 14:00:00,140.25,140.28,139.84,140.0,164440.0,138.2397,138.2692,137.8355,137.9933,164440.0
2024-06-05 14:10:00,140.03,140.25,139.86,139.96,204060.0,138.0228,138.2397,137.8553,137.9538,204060.0
2024-06-05 14:20:00,139.95,140.2,139.8,139.96,265700.0,137.944,138.1904,137.7961,137.9538,265700.0
2024-06-05 14:30:00,139.92,140.15,139.83,140.08,108100.0,137.9144,138.1411,137.8257,138.0721,108100.0
2024-06-05 14:40:00,140.15,140.33,140.07,140.15,155730.0,138.1411,138.3185,138.0623,138.1411,155730.0
2024-06-05 14:50:00,140.05,140.54,140.05,140.33,328160.0,138.0425,138.5255,138.0425,138.3185,328160.0
2024-06-05 15:00:00,140.42,140.5,140.12,140.3,332230.0,138.4072,138.4861,138.1115,138.289,332230.0
2024-06-05 15:10:00,140.3,140.32,140.1,140.27,194790.0,138.289,138.3087,138.0918,138.2594,194790.0
2024-06-05 15:20:00,140.25,140.41,139.91,140.03,333390.0,138.2397,138.3974,137.9045,138.0228,333390.0
2024-06-05 15:30:00,140.0,140.69,140.0,140.69,378030.0,137.9933,138.6734,137.9933,138.6734,378030.0
2024-06-05 15:40:00,140.64,140.69,140.08,140.22,533860.0,138.6241,138.6734,138.0721,138.2101,533860.0
2024-06-05 15:50:00,140.25,141.44,140.22,141.39,2329680.0,138.2397,139.4126,138.2101,139.3633,2329680.0
2024-06-06 09:30:00,142.19,142.27,140.41,141.24,763250.0,140.1519,140.2307,138.3974,139.2155,763250.0
2024-06-06 09:40:00,141.41,141.41,139.5,140.04,498380.0,139.383,139.383,137.5004,138.0327,498380.0
2024-06-06 09:50:00,140.08,140.3,139.34,139.42,312970.0,138.0721,138.289,137.3427,137.4216,312970.0
2024-06-06 10:00:00,139.39,139.9,139.28,139.41,244190.0,137.392,137.8947,137.2836,137.4117,244190.0
2024-06-06 10:10:00,139.57,139.67,138.93,139.03,174870.0,137.5694,137.668,136.9386,137.0372,174870.0
2024-06-06 10:20:00,139.08,139.62,138.82,139.41,266360.0,137.0864,137.6187,136.8302,137.4117,266360.0
2024-06-06 10:30:00,139.45,140.29,139.4,140.24,178490.0,137.4511,138.2791,137.4019,138.2298,178490.0
2024-06-06 10:40:00,140.22,140.56,140.0,140.3,124930.0,138.2101,138.5452,137.9933,138.289,124930.0
2024-06-06 10:50:00,140.26,140.59,139.99,140.37,130990.0,138.2495,138.5748,137.9834,138.358,130990.0
2024-06-06 11:00:00,140.41,140.67,140.26,140.34,131980.0,138.3974,138.6537,138.2495,138.3284,131980.0
2024-06-06 11:10:00,140.25,140.54,140.17,140.46,238560.0,138.2397,138.5255,138.1608,138.4467,238560.0
2024-06-06 11:20:00,140.44,140.48,140.1,140.29,146210.0,138.4269,138.4664,138.0918,138.2791,146210.0
2024-06-06 11:30:00,140.26,140.36,140.05,140.1,68900.0,138.2495,138.3481,138.0425,138.0918,68900.0
2024-06-06 11:40:00,140.1,140.37,139.92,140.25,90660.0,138.0918,138.358,137.9144,138.2397,90660.0
2024-06-06 11:50:00,140.34,140.53,140.31,140.34,58050.0,138.3284,138.5157,138.2988,138.3284,58050.0
2024-06-06 12:00:00,140.3,140.48,140.27,140.43,35130.0,138.289,138.4664,138.2594,138.4171,35130.0
2024-06-06 12:10:00,140.32,140.36,139.94,140.13,47230.0,138.3087,138.3481,137.9341,138.1214,47230.0
2024-06-06 12:20:00,140.1,140.28,139.97,139.97,51420.0,138.0918,138.2692,137.9637,137.9637,51420.0
2024-06-06 12:30:00,140.06,140.06,139.4,139.43,118960.0,138.0524,138.0524,137.4019,137.4314,118960.0
2024-06-06 12:40:00,139.55,139.78,139.48,139.69,69120.0,137.5497,137.7764,137.4807,137.6877,69120.0
2024-06-06 12:50:00,139.79,140.17,139.71,140.17,87190.0,137.7863,138.1608,137.7074,138.1608,87190.0
2024-06-06 13:00:00,140.07,140.52,140.0,140.23,118720.0,138.0623,138.5058,137.9933,138.22,118720.0
2024-06-06 13:10:00,140.34,140.52,140.2,140.52,83510.0,138.3284,138.5058,138.1904,138.5058,83510.0
2024-06-06 13:20:00,140.47,140.58,140.32,140.39,94380.0,138.4565,138.5649,138.3087,138.3777,94380.0
2024-06-06 13:30:00,140.39,140.84,140.39,140.76,107960.0,138.3777,138.8212,138.3777,138.7424,107960.0
2024-06-06 13:40:00,140.8,140.8,140.1,140.19,113230.0,138.7818,138.7818,138.0918,138.1805,113230.0
2024-06-06 13:50:00,140.15,140.33,140.1,140.13,71610.0,138.1411,138.3185,138.0918,138.1214,71610.0
2024-06-06 14:00:00,140.2,140.2,139.6,139.63,64250.0,138.1904,138.1904,137.599,137.6286,64250.0
2024-06-06 14:10:00,139.55,140.08,139.55,139.95,78740.0,137.5497,138.0721,137.5497,137.944,78740.0
2024-06-06 14:20:00,139.92,139.96,139.75,139.93,75240.0,137.9144,137.9538,137.7468,137.9243,75240.0
2024-06-06 14:30:00,139.97,140.03,139.87,139.87,31000.0,137.9637,138.0228,137.8651,137.8651,31000.0
2024-06-06 14:40:00,140.0,140.17,139.97,140.11,127660.0,137.9933,138.1608,137.9637,138.1017,127660.0
2024-06-06 14:50:00,140.12,140.19,139.93,139.93,50480.0,138.1115,138.1805,137.9243,137.9243,50480.0
2024-06-06 15:00:00,139.92,139.94,139.67,139.88,124110.0,137.9144,137.9341,137.668,137.875,124110.0
2024-06-06 15:10:00,139.82,139.87,139.5,139.7,66190.0,137.8158,137.8651,137.5004,137.6976,66190.0
2024-06-06 15:20:00,139.7,139.98,139.7,139.95,141770.0,137.6976,137.9735,137.6976,137.944,141770.0
2024-06-06 15:30:00,139.92,140.11,139.75,139.92,158510.0,137.9144,138.1017,137.7468,137.9144,158510.0
2024-06-06 15:40:00,139.89,140.16,139.68,140.13,154510.0,137.8848,138.151,137.6778,138.1214,154510.0
2024-06-06 15:50:00,140.18,140.47,140.01,140.07,766490.0,138.1707,138.4565,138.0031,138.0623,766490.0
2024-06-07 09:30:00,140.91,140.97,139.7,139.84,390640.0,138.8902,138.9494,137.6976,137.8355,390640.0
2024-06-07 09:40:00,139.9,141.03,139.8,140.96,249650.0,137.8947,139.0085,137.7961,138.9395,249650.0
2024-06-07 09:50:00,141.03,141.32,140.65,140.89,227340.0,139.0085,139.2943,138.6339,138.8705,227340.0
2024-06-07 10:00:00,140.8,141.11,140.61,140.72,125380.0,138.7818,139.0873,138.5945,138.7029,125380.0
2024-06-07 10:10:00,140.65,141.2,140.47,141.13,131530.0,138.6339,139.1761,138.4565,139.1071,131530.0
2024-06-07 10:20:00,141.07,141.14,140.59,140.77,101490.0,139.0479,139.1169,138.5748,138.7522,101490.0
2024-06-07 10:30:00,140.79,141.26,140.61,141.11,95200.0,138.7719,139.2352,138.5945,139.0873,95200.0
2024-06-07 10:40:00,141.23,141.86,141.05,141.81,364940.0,139.2056,139.8266,139.0282,139.7773,364940.0
2024-06-07 10:50:00,141.82,141.82,140.9,141.11,150720.0,139.7872,139.7872,138.8804,139.0873,150720.0
2024-06-07 11:00:00,141.08,141.14,140.2,140.4,147020.0,139.0578,139.1169,138.1904,138.3875,147020.0
2024-06-07 11:10:00,140.39,140.5,140.14,140.34,90200.0,138.3777,138.4861,138.1312,138.3284,90200.0
2024-06-07 11:20:00,140.35,140.72,140.31,140.63,78740.0,138.3382,138.7029,138.2988,138.6142,78740.0
2024-06-07 11:30:00,140.61,140.9,140.55,140.55,69850.0,138.5945,138.8804,138.5354,138.5354,69850.0
2024-06-07 11:40:00,140.7,140.98,140.42,140.89,64370.0,138.6832,138.9592,138.4072,138.8705,64370.0
2024-06-07 11:50:00,140.93,141.0,140.84,140.91,40740.0,138.9099,138.9789,138.8212,138.8902,40740.0
2024-06-07 12:00:00,140.8,140.81,140.59,140.65,91990.0,138.7818,138.7916,138.5748,138.6339,91990.0
2024-06-07 12:10:00,140.64,140.92,140.6,140.9,70810.0,138.6241,138.9001,138.5847,138.8804,70810.0
2024-06-07 12:20:00,140.85,141.23,140.73,141.14,90420.0,138.8311,139.2056,138.7128,139.1169,90420.0
2024-06-07 12:30:00,141.2,141.32,141.18,141.2,94640.0,139.1761,139.2943,139.1563,139.1761,94640.0
2024-06-07 12:40:00,141.2,141.37,140.99,141.17,101500.0,139.1761,139.3436,138.9691,139.1465,101500.0
2024-06-07 12:50:00,141.28,141.92,141.28,141.77,109580.0,139.2549,139.8857,139.2549,139.7379,109580.0
2024-06-07 13:00:00,141.77,141.81,141.53,141.72,83500.0,139.7379,139.7773,139.5013,139.6886,83500.0
2024-06-07 13:10:00,141.69,142.05,141.6,142.03,181820.0,139.659,140.0139,139.5703,139.9942,181820.0
2024-06-07 13:20:00,141.98,142.12,141.69,141.87,140040.0,139.9449,140.0829,139.659,139.8365,140040.0
2024-06-07 13:30:00,141.87,142.19,141.87,142.12,153430.0,139.8365,140.1519,139.8365,140.0829,153430.0
2024-06-07 13:40:00,142.19,142.5,142.08,142.4,369960.0,140.1519,140.4574,140.0434,140.3589,369960.0
2024-06-07 13:50:00,142.41,142.5,142.18,142.25,300510.0,140.3687,140.4574,140.142,140.211,300510.0
2024-06-07 14:00:00,142.25,142.3,141.72,141.95,697450.0,140.211,140.2603,139.6886,139.9153,697450.0
2024-06-07 14:10:00,141.92,141.92,141.09,141.36,291270.0,139.8857,139.8857,139.0676,139.3338,291270.0
2024-06-07 14:20:00,141.45,142.14,141.41,141.99,254470.0,139.4225,140.1026,139.383,139.9547,254470.0
2024-06-07 14:30:00,141.97,142.2,141.9,142.03,127300.0,139.935,140.1617,139.866,139.9942,127300.0
2024-06-07 14:40:00,141.98,142.13,141.83,141.88,87690.0,139.9449,140.0927,139.797,139.8463,87690.0
2024-06-07 14:50:00,141.86,141.9,141.29,141.39,190870.0,139.8266,139.866,139.2648,139.3633,190870.0
2024-06-07 15:00:00,141.19,141.46,140.88,141.05,280760.0,139.1662,139.4323,138.8606,139.0282,280760.0
2024-06-07 15:10:00,141.14,141.32,140.6,140.6,115780.0,139.1169,139.2943,138.5847,138.5847,115780.0
2024-06-07 15:20:00,140.64,141.06,140.4,141.06,116590.0,138.6241,139.0381,138.3875,139.0381,116590.0
2024-06-07 15:30:00,141.1,141.24,140.35,140.55,398250.0,139.0775,139.2155,138.3382,138.5354,398250.0
2024-06-07 15:40:00,140.55,140.72,140.43,140.55,261220.0,138.5354,138.7029,138.4171,138.5354,261220.0
2024-06-07 15:50:00,140.42,140.87,140.23,140.64,526780.0,138.4072,138.8508,138.22,138.6241,526780.0
2024-06-10 09:30:00,140.98,143.3,140.91,142.87,1242530.0,138.9592,141.246,138.8902,140.8221,1242530.0
2024-06-10 09:40:00,142.87,144.38,142.8,144.25,864770.0,140.8221,142.3105,140.7531,142.1823,864770.0
2024-06-10 09:50:00,144.3,144.52,142.51,142.63,821280.0,142.2316,142.4485,140.4673,140.5856,821280.0
2024-06-10 10:00:00,142.77,143.53,142.55,143.53,555620.0,140.7235,141.4727,140.5067,141.4727,555620.0
2024-06-10 10:10:00,143.52,143.56,142.66,142.8,298010.0,141.4628,141.5022,140.6151,140.7531,298010.0
2024-06-10 10:20:00,142.64,143.52,142.64,143.0,431110.0,140.5954,141.4628,140.5954,140.9503,431110.0
2024-06-10 10:30:00,143.07,143.34,142.6,142.76,317980.0,141.0192,141.2854,140.556,140.7137,317980.0
2024-06-10 10:40:00,142.71,142.89,142.19,142.63,341350.0,140.6644,140.8418,140.1519,140.5856,341350.0
2024-06-10 10:50:00,142.63,143.88,142.6,143.83,492380.0,140.5856,141.8176,140.556,141.7684,492380.0
2024-06-10 11:00:00,143.88,144.18,143.7,144.13,496940.0,141.8176,142.1133,141.6402,142.0641,496940.0
2024-06-10 11:10:00,143.96,144.42,143.93,144.36,299360.0,141.8965,142.3499,141.8669,142.2908,299360.0
2024-06-10 11:20:00,144.41,144.7,144.24,144.56,546750.0,142.34,142.6259,142.1725,142.4879,546750.0
2024-06-10 11:30:00,144.62,144.62,143.8,144.05,419340.0,142.547,142.547,141.7388,141.9852,419340.0
2024-06-10 11:40:00,144.02,144.17,143.82,144.17,133060.0,141.9556,142.1035,141.7585,142.1035,133060.0
2024-06-10 11:50:00,144.14,144.4,143.97,144.03,124870.0,142.0739,142.3302,141.9063,141.9655,124870.0
2024-06-10 12:00:00,144.01,144.33,143.93,144.22,182540.0,141.9458,142.2612,141.8669,142.1528,182540.0
2024-06-10 12:10:00,144.3,144.78,144.16,144.6,320170.0,142.2316,142.7047,142.0936,142.5273,320170.0
2024-06-10 12:20:00,144.51,144.71,143.92,144.3,222210.0,142.4386,142.6357,141.8571,142.2316,222210.0
2024-06-10 12:30:00,144.28,144.43,144.12,144.27,247220.0,142.2119,142.3598,142.0542,142.202,247220.0
2024-06-10 12:40:00,144.21,144.59,144.17,144.55,275880.0,142.1429,142.5175,142.1035,142.478,275880.0
2024-06-10 12:50:00,144.55,144.91,144.53,144.71,208410.0,142.478,142.8329,142.4583,142.6357,208410.0
2024-06-10 13:00:00,144.75,144.75,143.77,143.77,246740.0,142.6752,142.6752,141.7092,141.7092,246740.0
2024-06-10 13:10:00,143.73,143.87,142.54,142.54,311650.0,141.6698,141.8078,140.4968,140.4968,311650.0
2024-06-10 13:20:00,142.77,143.0,142.2,142.2,200210.0,140.7235,140.9503,140.1617,140.1617,200210.0
2024-06-10 13:30:00,142.19,142.65,142.13,142.39,177680.0,140.1519,140.6053,140.0927,140.349,177680.0
2024-06-10 13:40:00,142.47,143.01,142.25,142.94,289930.0,140.4279,140.9601,140.211,140.8911,289930.0
2024-06-10 13:50:00,142.95,142.97,142.57,142.7,137730.0,140.901,140.9207,140.5264,140.6546,137730.0
2024-06-10 14:00:00,142.67,142.75,142.13,142.19,141810.0,140.625,140.7038,140.0927,140.1519,141810.0
2024-06-10 14:10:00,142.19,142.41,142.18,142.21,97020.0,140.1519,140.3687,140.142,140.1716,97020.0
2024-06-10 14:20:00,142.11,142.3,142.02,142.08,101930.0,140.073,140.2603,139.9843,140.0434,101930.0
2024-06-10 14:30:00,142.02,142.49,141.87,142.3,128340.0,139.9843,140.4476,139.8365,140.2603,128340.0
2024-06-10 14:40:00,142.43,142.72,142.37,142.66,88490.0,140.3884,140.6743,140.3293,140.6151,88490.0
2024-06-10 14:50:00,142.72,142.96,142.59,142.62,159170.0,140.6743,140.9108,140.5461,140.5757,159170.0
2024-06-10 15:00:00,142.68,143.15,142.68,143.01,193770.0,140.6348,141.0981,140.6348,140.9601,193770.0
2024-06-10 15:10:00,143.01,143.4,143.01,143.36,176680.0,140.9601,141.3445,140.9601,141.3051,176680.0
2024-06-10 15:20:00,143.28,143.69,143.28,143.64,200690.0,141.2262,141.6304,141.2262,141.5811,200690.0
2024-06-10 15:30:00,143.56,143.77,143.37,143.66,278650.0,141.5022,141.7092,141.3149,141.6008,278650.0
2024-06-10 15:40:00,143.67,144.11,143.59,143.74,520630.0,141.6106,142.0443,141.5318,141.6796,520630.0
2024-06-10 15:50:00,143.76,144.19,143.68,144.14,761450.0,141.6994,142.1232,141.6205,142.0739,761450.0
2024-06-11 09:30:00,143.82,143.99,142.39,142.75,1048090.0,141.7585,141.9261,140.349,140.7038,1048090.0
2024-06-11 09:40:00,142.4,143.09,141.64,141.88,429980.0,140.3589,141.039,139.6097,139.8463,429980.0
2024-06-11 09:50:00,141.81,142.51,141.62,142.48,354670.0,139.7773,140.4673,139.59,140.4377,354670.0
2024-06-11 10:00:00,142.55,142.85,142.1,142.64,282500.0,140.5067,140.8024,140.0632,140.5954,282500.0
2024-06-11 10:10:00,142.67,143.33,142.65,143.13,504420.0,140.625,141.2755,140.6053,141.0784,504420.0
2024-06-11 10:20:00,143.13,143.98,143.1,143.9,392550.0,141.0784,141.9162,141.0488,141.8374,392550.0
2024-06-11 10:30:00,144.0,144.28,143.59,144.13,422590.0,141.9359,142.2119,141.5318,142.0641,422590.0
2024-06-11 10:40:00,144.14,144.7,144.06,144.67,469080.0,142.0739,142.6259,141.9951,142.5963,469080.0
2024-06-11 10:50:00,144.66,145.4,144.66,145.22,650540.0,142.5865,143.3159,142.5865,143.1384,650540.0
2024-06-11 11:00:00,145.3,145.39,144.89,144.98,344200.0,143.2173,143.306,142.8132,142.9019,344200.0
2024-06-11 11:10:00,144.98,145.13,144.24,144.6,281840.0,142.9019,143.0497,142.1725,142.5273,281840.0
2024-06-11 11:20:00,144.65,145.05,144.51,144.98,439340.0,142.5766,142.9709,142.4386,142.9019,439340.0
2024-06-11 11:30:00,144.99,145.2,144.8,145.04,290260.0,142.9117,143.1187,142.7245,142.961,290260.0
2024-06-11 11:40:00,145.05,145.2,144.51,144.51,366880.0,142.9709,143.1187,142.4386,142.4386,366880.0
2024-06-11 11:50:00,144.52,144.52,144.1,144.29,265150.0,142.4485,142.4485,142.0345,142.2218,265150.0
2024-06-11 12:00:00,144.24,144.9,144.22,144.84,198150.0,142.1725,142.823,142.1528,142.7639,198150.0
2024-06-11 12:10:00,144.9,145.15,144.85,145.05,191000.0,142.823,143.0694,142.7737,142.9709,191000.0
2024-06-11 12:20:00,145.06,145.22,144.99,145.17,202890.0,142.9807,143.1384,142.9117,143.0891,202890.0
2024-06-11 12:30:00,145.2,145.55,145.13,145.43,253630.0,143.1187,143.4637,143.0497,143.3454,253630.0
2024-06-11 12:40:00,145.33,145.54,145.2,145.54,260730.0,143.2469,143.4538,143.1187,143.4538,260730.0
2024-06-11 12:50:00,145.47,145.67,144.79,144.92,229660.0,143.3848,143.582,142.7146,142.8427,229660.0
2024-06-11 13:00:00,144.92,145.39,144.83,145.1,149170.0,142.8427,143.306,142.754,143.0202,149170.0
2024-06-11 13:10:00,145.05,145.35,145.05,145.15,212590.0,142.9709,143.2666,142.9709,143.0694,212590.0
2024-06-11 13:20:00,145.15,145.19,144.8,145.1,153130.0,143.0694,143.1089,142.7245,143.0202,153130.0
2024-06-11 13:30:00,145.2,145.55,145.13,145.55,226540.0,143.1187,143.4637,143.0497,143.4637,226540.0
2024-06-11 13:40:00,145.58,145.64,145.32,145.56,200970.0,143.4933,143.5524,143.237,143.4736,200970.0
2024-06-11 13:50:00,145.57,145.98,145.54,145.9,270090.0,143.4834,143.8875,143.4538,143.8087,270090.0
2024-06-11 14:00:00,145.9,145.9,145.59,145.73,200400.0,143.8087,143.8087,143.5031,143.6411,200400.0
2024-06-11 14:10:00,145.79,146.26,145.66,146.11,255480.0,143.7003,144.1635,143.5721,144.0157,255480.0
2024-06-11 14:20:00,146.06,146.46,146.05,146.43,153100.0,143.9664,144.3607,143.9565,144.3311,153100.0
2024-06-11 14:30:00,146.4,146.5,146.12,146.17,206210.0,144.3015,144.4001,144.0255,144.0748,206210.0
2024-06-11 14:40:00,146.17,146.34,145.96,146.03,226370.0,144.0748,144.2424,143.8678,143.9368,226370.0
2024-06-11 14:50:00,146.08,146.09,145.61,145.9,222060.0,143.9861,143.996,143.5228,143.8087,222060.0
2024-06-11 15:00:00,145.93,146.06,145.65,145.7,173960.0,143.8383,143.9664,143.5623,143.6116,173960.0
2024-06-11 15:10:00,145.68,145.86,145.33,145.39,277660.0,143.5918,143.7693,143.2469,143.306,277660.0
2024-06-11 15:20:00,145.32,145.42,145.19,145.33,207330.0,143.237,143.3356,143.1089,143.2469,207330.0
2024-06-11 15:30:00,145.19,145.5,145.14,145.48,372550.0,143.1089,143.4144,143.0596,143.3947,372550.0
2024-06-11 15:40:00,145.48,145.72,145.4,145.49,304900.0,143.3947,143.6313,143.3159,143.4046,304900.0
2024-06-11 15:50:00,145.44,146.29,145.4,146.19,817620.0,143.3553,144.1931,143.3159,144.0945,817620.0
2024-06-12 09:30:00,149.9,150.58,148.97,148.97,2149800.0,147.7513,148.4216,146.8347,146.8347,2149800.0
2024-06-12 09:40:00,148.97,149.6,148.68,149.05,757700.0,146.8347,147.4556,146.5488,146.9135,757700.0
2024-06-12 09:50:00,149.0,149.01,147.8,148.06,789620.0,146.8642,146.8741,145.6815,145.9377,789620.0
2024-06-12 10:00:00,148.14,148.77,147.64,148.7,588730.0,146.0166,146.6375,145.5237,146.5685,588730.0
2024-06-12 10:10:00,148.65,148.99,148.2,148.61,591370.0,146.5193,146.8544,146.0757,146.4798,591370.0
2024-06-12 10:20:00,148.56,148.8,148.13,148.66,339100.0,146.4306,146.6671,146.0067,146.5291,339100.0
2024-06-12 10:30:00,148.66,149.16,148.21,148.3,340770.0,146.5291,147.022,146.0856,146.1743,340770.0
2024-06-12 10:40:00,148.3,148.6,147.65,148.23,330730.0,146.1743,146.47,145.5336,146.1053,330730.0
2024-06-12 10:50:00,148.3,148.37,147.9,148.14,351760.0,146.1743,146.2433,145.78,146.0166,351760.0
2024-06-12 11:00:00,148.15,148.74,148.11,148.53,258510.0,146.0264,146.608,145.987,146.401,258510.0
2024-06-12 11:10:00,148.53,148.53,147.89,148.3,412000.0,146.401,146.401,145.7702,146.1743,412000.0
2024-06-12 11:20:00,148.3,148.55,148.19,148.35,223970.0,146.1743,146.4207,146.0659,146.2236,223970.0
2024-06-12 11:30:00,148.35,148.47,148.1,148.27,134190.0,146.2236,146.3418,145.9772,146.1447,134190.0
2024-06-12 11:40:00,148.27,148.38,148.03,148.31,208390.0,146.1447,146.2531,145.9082,146.1841,208390.0
2024-06-12 11:50:00,148.26,148.45,147.84,148.37,437450.0,146.1349,146.3221,145.7209,146.2433,437450.0
2024-06-12 12:00:00,148.41,148.42,148.12,148.34,134760.0,146.2827,146.2926,145.9969,146.2137,134760.0
2024-06-12 12:10:00,148.3,148.59,148.12,148.56,273360.0,146.1743,146.4601,145.9969,146.4306,273360.0
2024-06-12 12:20:00,148.6,149.21,148.31,149.0,453690.0,146.47,147.0712,146.1841,146.8642,453690.0
2024-06-12 12:30:00,149.01,149.24,148.78,148.78,384830.0,146.8741,147.1008,146.6474,146.6474,384830.0
2024-06-12 12:40:00,148.84,149.01,148.64,148.77,268730.0,146.7065,146.8741,146.5094,146.6375,268730.0
2024-06-12 12:50:00,148.77,148.88,148.41,148.48,255160.0,146.6375,146.746,146.2827,146.3517,255160.0
2024-06-12 13:00:00,148.48,148.7,148.31,148.65,287170.0,146.3517,146.5685,146.1841,146.5193,287170.0
2024-06-12 13:10:00,148.61,148.69,148.37,148.54,195940.0,146.4798,146.5587,146.2433,146.4108,195940.0
2024-06-12 13:20:00,148.6,148.8,148.5,148.76,203470.0,146.47,146.6671,146.3714,146.6277,203470.0
2024-06-12 13:30:00,148.75,148.9,148.45,148.83,234640.0,146.6178,146.7657,146.3221,146.6967,234640.0
2024-06-12 13:40:00,148.9,148.99,148.5,148.58,315620.0,146.7657,146.8544,146.3714,146.4503,315620.0
2024-06-12 13:50:00,148.58,148.64,148.3,148.5,267660.0,146.4503,146.5094,146.1743,146.3714,267660.0
2024-06-12 14:00:00,148.6,149.0,148.0,148.79,315160.0,146.47,146.8642,145.8786,146.6573,315160.0
2024-06-12 14:10:00,148.87,149.74,148.77,149.67,368200.0,146.7361,147.5936,146.6375,147.5246,368200.0
2024-06-12 14:20:00,149.68,149.77,149.18,149.42,367580.0,147.5345,147.6232,147.0417,147.2782,367580.0
2024-06-12 14:30:00,149.42,149.49,148.64,149.38,375470.0,147.2782,147.3472,146.5094,147.2388,375470.0
2024-06-12 14:40:00,149.38,149.57,148.6,148.6,632200.0,147.2388,147.4261,146.47,146.47,632200.0
2024-06-12 14:50:00,148.76,149.54,148.7,149.47,402560.0,146.6277,147.3965,146.5685,147.3275,402560.0
2024-06-12 15:00:00,149.47,149.78,149.31,149.54,415340.0,147.3275,147.6331,147.1698,147.3965,415340.0
2024-06-12 15:10:00,149.5,150.03,149.2,149.88,600800.0,147.3571,147.8795,147.0614,147.7316,600800.0
2024-06-12 15:20:00,149.88,149.9,148.26,148.66,503590.0,147.7316,147.7513,146.1349,146.5291,503590.0
2024-06-12 15:30:00,148.54,149.23,148.32,148.99,586280.0,146.4108,147.091,146.194,146.8544,586280.0
2024-06-12 15:40:00,148.94,149.48,148.78,149.48,440010.0,146.8051,147.3374,146.6474,147.3374,440010.0
2024-06-12 15:50:00,149.5,149.88,149.2,149.35,1822300.0,147.3571,147.7316,147.0614,147.2092,1822300.0
2024-06-13 09:30:00,171.2,173.58,168.08,173.17,8840410.0,168.746,171.0919,165.6708,170.6878,8840410.0
2024-06-13 09:40:00,173.33,173.33,169.28,172.09,2987260.0,170.8455,170.8455,166.8536,169.6233,2987260.0
2024-06-13 09:50:00,172.12,172.14,169.6,170.0,1591620.0,169.6529,169.6726,167.169,167.5632,1591620.0
2024-06-13 10:00:00,170.03,172.3,169.94,170.72,1982780.0,167.5928,169.8303,167.5041,168.2729,1982780.0
2024-06-13 10:10:00,170.69,170.75,167.2,167.28,2256540.0,168.2433,168.3025,164.8034,164.8822,2256540.0
2024-06-13 10:20:00,167.29,168.25,165.25,167.85,2520940.0,164.8921,165.8383,162.8813,165.4441,2520940.0
2024-06-13 10:30:00,167.78,169.59,167.62,169.57,1092750.0,165.3751,167.1591,165.2174,167.1394,1092750.0
2024-06-13 10:40:00,169.49,169.81,168.51,169.39,1109980.0,167.0605,167.376,166.0946,166.962,1109980.0
2024-06-13 10:50:00,169.39,170.3,168.78,170.16,886530.0,166.962,167.8589,166.3607,167.7209,886530.0
2024-06-13 11:00:00,170.12,170.44,168.7,169.82,824030.0,167.6815,167.9969,166.2819,167.3858,824030.0
2024-06-13 11:10:00,169.65,170.13,169.0,169.3,599840.0,167.2183,167.6914,166.5776,166.8733,599840.0
2024-06-13 11:20:00,169.23,169.48,168.72,169.0,605580.0,166.8043,167.0507,166.3016,166.5776,605580.0
2024-06-13 11:30:00,169.06,169.62,168.98,169.54,533980.0,166.6367,167.1887,166.5579,167.1098,533980.0
2024-06-13 11:40:00,169.52,170.14,169.39,169.63,523630.0,167.0901,167.7012,166.962,167.1985,523630.0
2024-06-13 11:50:00,169.61,169.72,168.7,168.7,468640.0,167.1788,167.2873,166.2819,166.2819,468640.0
2024-06-13 12:00:00,168.7,169.15,167.66,168.82,559170.0,166.2819,166.7254,165.2568,166.4002,559170.0
2024-06-13 12:10:00,168.8,169.1,168.19,168.42,323550.0,166.3804,166.6761,165.7792,166.0059,323550.0
2024-06-13 12:20:00,168.38,168.53,167.29,167.37,789310.0,165.9665,166.1143,164.8921,164.9709,789310.0
2024-06-13 12:30:00,167.37,168.25,167.21,167.32,720120.0,164.9709,165.8383,164.8132,164.9217,720120.0
2024-06-13 12:40:00,167.4,167.84,166.82,167.22,429760.0,165.0005,165.4342,164.4288,164.8231,429760.0
2024-06-13 12:50:00,167.2,168.06,167.06,167.78,443680.0,164.8034,165.651,164.6654,165.3751,443680.0
2024-06-13 13:00:00,167.79,168.06,167.4,167.66,264020.0,165.3849,165.651,165.0005,165.2568,264020.0
2024-06-13 13:10:00,167.7,168.0,167.51,167.68,228570.0,165.2962,165.5919,165.1089,165.2765,228570.0
2024-06-13 13:20:00,167.68,167.88,167.35,167.63,238990.0,165.2765,165.4736,164.9512,165.2272,238990.0
2024-06-13 13:30:00,167.8,168.04,167.46,168.04,291140.0,165.3948,165.6313,165.0596,165.6313,291140.0
2024-06-13 13:40:00,167.91,168.19,167.7,168.13,506550.0,165.5032,165.7792,165.2962,165.72,506550.0
2024-06-13 13:50:00,168.09,168.69,167.9,168.07,487400.0,165.6806,166.272,165.4933,165.6609,487400.0
2024-06-13 14:00:00,168.0,168.27,167.6,167.83,358870.0,165.5919,165.858,165.1976,165.4243,358870.0
2024-06-13 14:10:00,167.86,168.02,167.7,167.78,247090.0,165.4539,165.6116,165.2962,165.3751,247090.0
2024-06-13 14:20:00,167.85,168.3,167.5,168.27,484270.0,165.4441,165.8876,165.0991,165.858,484270.0
2024-06-13 14:30:00,168.26,168.4,168.01,168.35,348120.0,165.8482,165.9862,165.6018,165.9369,348120.0
2024-06-13 14:40:00,168.34,168.71,168.11,168.18,453270.0,165.927,166.2917,165.7003,165.7693,453270.0
2024-06-13 14:50:00,168.13,168.8,168.02,168.57,484240.0,165.72,166.3804,165.6116,166.1537,484240.0
2024-06-13 15:00:00,168.57,168.75,168.34,168.38,419420.0,166.1537,166.3312,165.927,165.9665,419420.0
2024-06-13 15:10:00,168.34,168.36,167.74,168.2,414510.0,165.927,165.9467,165.3356,165.789,414510.0
2024-06-13 15:20:00,168.14,168.4,168.01,168.21,338370.0,165.7299,165.9862,165.6018,165.7989,338370.0
2024-06-13 15:30:00,168.25,168.25,167.82,167.89,342930.0,165.8383,165.8383,165.4145,165.4835,342930.0
2024-06-13 15:40:00,167.9,168.0,167.52,167.83,663770.0,165.4933,165.5919,165.1188,165.4243,663770.0
2024-06-13 15:50:00,167.83,168.95,167.54,167.85,2030000.0,165.4243,166.5283,165.1385,165.4441,2030000.0
2024-06-14 09:30:00,168.69,171.2,168.21,171.0,2504760.0,166.272,168.746,165.7989,168.5489,2504760.0
2024-06-14 09:40:00,171.0,171.57,169.52,171.01,1339190.0,168.5489,169.1107,167.0901,168.5588,1339190.0
2024-06-14 09:50:00,170.97,171.73,170.75,171.64,874330.0,168.5193,169.2684,168.3025,169.1797,874330.0
2024-06-14 10:00:00,171.58,172.08,171.1,171.67,1064950.0,169.1206,169.6134,168.6475,169.2093,1064950.0
2024-06-14 10:10:00,171.33,171.75,170.35,170.72,1072120.0,168.8742,169.2882,167.9082,168.2729,1072120.0
2024-06-14 10:20:00,170.72,170.8,170.04,170.47,843490.0,168.2729,168.3518,167.6027,168.0265,843490.0
2024-06-14 10:30:00,170.59,170.59,169.72,170.29,533770.0,168.1448,168.1448,167.2873,167.8491,533770.0
2024-06-14 10:40:00,170.18,171.09,170.15,171.09,858660.0,167.7407,168.6376,167.7111,168.6376,858660.0
2024-06-14 10:50:00,170.98,171.3,170.49,170.49,415000.0,168.5292,168.8446,168.0462,168.0462,415000.0
2024-06-14 11:00:00,170.47,170.61,169.6,169.61,510380.0,168.0265,168.1645,167.169,167.1788,510380.0
2024-06-14 11:10:00,169.61,170.44,169.61,170.28,327930.0,167.1788,167.9969,167.1788,167.8392,327930.0
2024-06-14 11:20:00,170.28,170.59,169.98,169.98,411610.0,167.8392,168.1448,167.5435,167.5435,411610.0
2024-06-14 11:30:00,170.01,170.38,169.91,170.19,326850.0,167.5731,167.9378,167.4745,167.7505,326850.0
2024-06-14 11:40:00,170.2,170.35,169.73,169.75,306560.0,167.7604,167.9082,167.2971,167.3168,306560.0
2024-06-14 11:50:00,169.82,171.01,169.8,170.91,1116710.0,167.3858,168.5588,167.3661,168.4602,1116710.0
2024-06-14 12:00:00,170.88,171.07,170.51,171.06,452010.0,168.4306,168.6179,168.0659,168.608,452010.0
2024-06-14 12:10:00,171.0,171.63,170.88,171.21,590990.0,168.5489,169.1699,168.4306,168.7559,590990.0
2024-06-14 12:20:00,171.15,171.39,170.69,170.86,314430.0,168.6968,168.9333,168.2433,168.4109,314430.0
2024-06-14 12:30:00,170.93,171.9,170.93,171.9,455680.0,168.4799,169.436,168.4799,169.436,455680.0
2024-06-14 12:40:00,171.95,172.18,171.57,172.01,752790.0,169.4853,169.712,169.1107,169.5444,752790.0
2024-06-14 12:50:00,171.95,172.4,171.8,171.84,456270.0,169.4853,169.9288,169.3374,169.3769,456270.0
2024-06-14 13:00:00,171.89,172.49,171.54,172.42,464140.0,169.4261,170.0175,169.0812,169.9485,464140.0
2024-06-14 13:10:00,172.42,172.99,172.32,172.77,738200.0,169.9485,170.5104,169.85,170.2935,738200.0
2024-06-14 13:20:00,172.8,173.34,172.75,172.75,622200.0,170.3231,170.8554,170.2738,170.2738,622200.0
2024-06-14 13:30:00,172.79,172.93,172.41,172.92,361540.0,170.3132,170.4512,169.9387,170.4414,361540.0
2024-06-14 13:40:00,172.88,173.07,172.53,172.98,549550.0,170.402,170.5892,170.057,170.5005,549550.0
2024-06-14 13:50:00,173.0,173.87,173.0,173.83,667760.0,170.5202,171.3778,170.5202,171.3383,667760.0
2024-06-14 14:00:00,173.84,174.5,173.58,174.24,968260.0,171.3482,171.9987,171.0919,171.7425,968260.0
2024-06-14 14:10:00,174.13,174.52,173.72,174.35,836600.0,171.634,172.0184,171.2299,171.8509,836600.0
2024-06-14 14:20:00,174.38,174.52,173.9,174.13,620530.0,171.8805,172.0184,171.4073,171.634,620530.0
2024-06-14 14:30:00,174.07,174.53,173.66,174.4,814980.0,171.5749,172.0283,171.1708,171.9002,814980.0
2024-06-14 14:40:00,174.4,174.72,174.02,174.13,850070.0,171.9002,172.2156,171.5256,171.634,850070.0
2024-06-14 14:50:00,174.13,174.51,173.92,173.96,447590.0,171.634,172.0086,171.427,171.4665,447590.0
2024-06-14 15:00:00,174.02,174.09,173.61,173.87,610980.0,171.5256,171.5946,171.1215,171.3778,610980.0
2024-06-14 15:10:00,173.9,174.25,173.82,174.01,337790.0,171.4073,171.7523,171.3285,171.5158,337790.0
2024-06-14 15:20:00,174.01,174.6,173.97,174.06,456860.0,171.5158,172.0973,171.4763,171.565,456860.0
2024-06-14 15:30:00,174.05,174.4,173.86,174.24,497230.0,171.5552,171.9002,171.3679,171.7425,497230.0
2024-06-14 15:40:00,174.18,174.25,173.66,173.79,685160.0,171.6833,171.7523,171.1708,171.2989,685160.0
2024-06-14 15:50:00,173.85,173.95,173.23,173.55,1870810.0,171.3581,171.4566,170.7469,171.0624,1870810.0
2024-06-17 09:30:00,180.0,181.14,177.86,181.13,4248170.0,177.4199,178.5436,175.3106,178.5337,4248170.0
2024-06-17 09:40:00,181.0,181.19,178.61,179.5,2580220.0,178.4056,178.5928,176.0498,176.9271,2580220.0
2024-06-17 09:50:00,179.6,180.46,178.81,180.26,1519400.0,177.0256,177.8733,176.247,177.6762,1519400.0
2024-06-17 10:00:00,180.31,181.8,180.0,181.01,1858830.0,177.7255,179.1941,177.4199,178.4154,1858830.0
2024-06-17 10:10:00,181.02,182.09,180.89,181.52,1645940.0,178.4253,179.4799,178.2971,178.9181,1645940.0
2024-06-17 10:20:00,181.43,181.65,179.1,180.17,1724720.0,178.8294,179.0462,176.5328,177.5875,1724720.0
2024-06-17 10:30:00,180.17,180.67,179.34,180.34,1185990.0,177.5875,178.0803,176.7694,177.755,1185990.0
2024-06-17 10:40:00,180.32,180.43,179.33,179.38,680760.0,177.7353,177.8437,176.7595,176.8088,680760.0
2024-06-17 10:50:00,179.45,179.67,178.79,179.5,747260.0,176.8778,177.0946,176.2272,176.9271,747260.0
2024-06-17 11:00:00,179.53,180.35,179.52,180.04,676720.0,176.9566,177.7649,176.9468,177.4593,676720.0
2024-06-17 11:10:00,180.0,180.25,179.73,180.09,320150.0,177.4199,177.6663,177.1538,177.5086,320150.0
2024-06-17 11:20:00,179.99,180.15,179.4,179.73,392960.0,177.41,177.5677,176.8285,177.1538,392960.0
2024-06-17 11:30:00,179.79,179.8,179.2,179.66,555160.0,177.2129,177.2228,176.6314,177.0848,555160.0
2024-06-17 11:40:00,179.54,180.08,179.24,179.73,413530.0,176.9665,177.4988,176.6708,177.1538,413530.0
2024-06-17 11:50:00,179.72,179.94,179.21,179.79,523770.0,177.1439,177.3608,176.6412,177.2129,523770.0
2024-06-17 12:00:00,179.85,180.18,179.59,179.78,482000.0,177.272,177.5973,177.0158,177.2031,482000.0
2024-06-17 12:10:00,179.78,180.7,179.7,180.45,571300.0,177.2031,178.1099,177.1242,177.8634,571300.0
2024-06-17 12:20:00,180.42,181.15,180.25,180.89,553670.0,177.8339,178.5534,177.6663,178.2971,553670.0
2024-06-17 12:30:00,180.89,181.7,180.64,181.63,796120.0,178.2971,179.0955,178.0507,179.0265,796120.0
2024-06-17 12:40:00,181.67,182.15,181.25,181.66,547150.0,179.066,179.5391,178.652,179.0561,547150.0
2024-06-17 12:50:00,181.63,181.89,181.1,181.5,607320.0,179.0265,179.2828,178.5041,178.8984,607320.0
2024-06-17 13:00:00,181.53,182.58,181.53,182.18,628200.0,178.928,179.9629,178.928,179.5687,628200.0
2024-06-17 13:10:00,182.1,182.87,181.83,182.54,977960.0,179.4898,180.2488,179.2237,179.9235,977960.0
2024-06-17 13:20:00,182.54,182.8,182.1,182.47,788650.0,179.9235,180.1798,179.4898,179.8545,788650.0
2024-06-17 13:30:00,182.41,183.11,181.9,183.09,622320.0,179.7954,180.4853,179.2927,180.4656,622320.0
2024-06-17 13:40:00,183.1,183.67,182.93,183.29,859390.0,180.4755,181.0373,180.3079,180.6627,859390.0
2024-06-17 13:50:00,183.25,183.58,182.91,183.39,682840.0,180.6233,180.9486,180.2882,180.7613,682840.0
2024-06-17 14:00:00,183.35,183.68,182.81,183.51,612090.0,180.7219,181.0472,180.1896,180.8796,612090.0
2024-06-17 14:10:00,183.6,183.87,182.8,183.06,872040.0,180.9683,181.2344,180.1798,180.436,872040.0
2024-06-17 14:20:00,183.1,183.34,182.8,183.31,440740.0,180.4755,180.712,180.1798,180.6825,440740.0
2024-06-17 14:30:00,183.31,183.99,183.04,183.62,747550.0,180.6825,181.3527,180.4163,180.988,747550.0
2024-06-17 14:40:00,183.56,184.3,183.4,184.24,1151630.0,180.9289,181.6583,180.7712,181.5991,1151630.0
2024-06-17 14:50:00,184.17,184.3,183.16,183.21,972540.0,181.5301,181.6583,180.5346,180.5839,972540.0
2024-06-17 15:00:00,183.21,183.76,182.85,183.0,883440.0,180.5839,181.126,180.229,180.3769,883440.0
2024-06-17 15:10:00,182.93,183.07,182.22,182.97,842580.0,180.3079,180.4459,179.6081,180.3473,842580.0
2024-06-17 15:20:00,183.01,183.76,182.5,183.6,1261510.0,180.3868,181.126,179.8841,180.9683,1261510.0
2024-06-17 15:30:00,183.58,183.58,182.74,182.99,817580.0,180.9486,180.9486,180.1206,180.367,817580.0
2024-06-17 15:40:00,183.04,183.43,182.87,183.27,1546940.0,180.4163,180.8007,180.2488,180.643,1546940.0
2024-06-17 15:50:00,183.26,183.5,182.28,183.05,2644550.0,180.6332,180.8697,179.6672,180.4262,2644550.0
2024-06-18 09:30:00,183.96,185.16,181.4,182.73,6425880.0,181.3231,182.5059,178.7998,180.1108,6425880.0
2024-06-18 09:40:00,182.69,183.33,181.3,181.54,2621480.0,180.0713,180.7022,178.7013,178.9378,2621480.0
2024-06-18 09:50:00,181.55,182.99,181.03,181.33,2449530.0,178.9477,180.367,178.4351,178.7308,2449530.0
2024-06-18 10:00:00,181.28,181.98,180.3,181.35,1848560.0,178.6816,179.3715,177.7156,178.7505,1848560.0
2024-06-18 10:10:00,181.43,182.2,180.8,180.8,1208520.0,178.8294,179.5884,178.2084,178.2084,1208520.0
2024-06-18 10:20:00,180.71,181.5,180.24,180.97,1490190.0,178.1197,178.8984,177.6565,178.376,1490190.0
2024-06-18 10:30:00,181.2,181.26,180.3,181.1,1118460.0,178.6027,178.6618,177.7156,178.5041,1118460.0
2024-06-18 10:40:00,181.04,181.04,179.72,179.72,1329090.0,178.445,178.445,177.1439,177.1439,1329090.0
2024-06-18 10:50:00,179.72,180.61,179.53,179.86,1064510.0,177.1439,178.0212,176.9566,177.2819,1064510.0
2024-06-18 11:00:00,179.78,180.31,178.8,178.9,1239420.0,177.2031,177.7255,176.2371,176.3357,1239420.0
2024-06-18 11:10:00,178.86,179.75,178.5,179.74,1270000.0,176.2962,177.1735,175.9414,177.1636,1270000.0
2024-06-18 11:20:00,179.78,180.55,179.57,180.2,920090.0,177.2031,177.962,176.9961,177.617,920090.0
2024-06-18 11:30:00,180.28,180.92,180.25,180.64,954400.0,177.6959,178.3267,177.6663,178.0507,954400.0
2024-06-18 11:40:00,180.62,180.95,180.1,180.45,776600.0,178.031,178.3563,177.5185,177.8634,776600.0
2024-06-18 11:50:00,180.55,181.18,180.31,181.1,789110.0,177.962,178.583,177.7255,178.5041,789110.0
2024-06-18 12:00:00,181.06,181.18,180.43,180.64,493740.0,178.4647,178.583,177.8437,178.0507,493740.0
2024-06-18 12:10:00,180.62,180.95,180.4,180.47,391060.0,178.031,178.3563,177.8142,177.8832,391060.0
2024-06-18 12:20:00,180.45,181.4,180.45,181.34,740670.0,177.8634,178.7998,177.8634,178.7407,740670.0
2024-06-18 12:30:00,181.36,182.09,181.22,181.68,856180.0,178.7604,179.4799,178.6224,179.0758,856180.0
2024-06-18 12:40:00,181.6,181.81,181.08,181.59,467430.0,178.997,179.204,178.4844,178.9871,467430.0
2024-06-18 12:50:00,181.64,182.05,181.37,181.92,732560.0,179.0364,179.4405,178.7703,179.3124,732560.0
2024-06-18 13:00:00,181.96,182.05,181.4,181.63,718850.0,179.3518,179.4405,178.7998,179.0265,718850.0
2024-06-18 13:10:00,181.72,181.95,181.61,181.69,400020.0,179.1152,179.3419,179.0068,179.0857,400020.0
2024-06-18 13:20:00,181.71,182.9,181.65,182.9,917630.0,179.1054,180.2783,179.0462,180.2783,917630.0
2024-06-18 13:30:00,182.86,182.89,181.78,181.78,692280.0,180.2389,180.2685,179.1744,179.1744,692280.0
2024-06-18 13:40:00,181.89,182.25,181.67,181.73,606270.0,179.2828,179.6376,179.066,179.1251,606270.0
2024-06-18 13:50:00,181.67,181.67,180.67,180.8,709030.0,179.066,179.066,178.0803,178.2084,709030.0
2024-06-18 14:00:00,180.8,181.3,180.6,180.93,596180.0,178.2084,178.7013,178.0113,178.3366,596180.0
2024-06-18 14:10:00,180.8,181.18,180.59,180.82,400650.0,178.2084,178.583,178.0014,178.2281,400650.0
2024-06-18 14:20:00,180.8,181.16,180.5,180.52,393500.0,178.2084,178.5633,177.9127,177.9324,393500.0
2024-06-18 14:30:00,180.52,180.79,180.33,180.69,463590.0,177.9324,178.1986,177.7452,178.1,463590.0
2024-06-18 14:40:00,180.72,180.79,180.13,180.15,507710.0,178.1296,178.1986,177.548,177.5677,507710.0
2024-06-18 14:50:00,180.19,180.71,180.13,180.54,582060.0,177.6072,178.1197,177.548,177.9522,582060.0
2024-06-18 15:00:00,180.54,180.75,180.26,180.48,571710.0,177.9522,178.1591,177.6762,177.893,571710.0
2024-06-18 15:10:00,180.44,180.85,180.43,180.43,331170.0,177.8536,178.2577,177.8437,177.8437,331170.0
2024-06-18 15:20:00,180.43,180.86,180.31,180.64,398870.0,177.8437,178.2676,177.7255,178.0507,398870.0
2024-06-18 15:30:00,180.5,180.84,180.35,180.57,400740.0,177.9127,178.2479,177.7649,177.9817,400740.0
2024-06-18 15:40:00,180.65,180.72,180.1,180.11,463890.0,178.0606,178.1296,177.5185,177.5283,463890.0
2024-06-18 15:50:00,180.15,180.6,180.07,180.21,1658940.0,177.5677,178.0113,177.4889,177.6269,1658940.0
2024-06-20 09:30:00,180.35,180.48,176.36,178.4,3914090.0,177.7649,177.893,173.8321,175.8428,3914090.0
2024-06-20 09:40:00,178.4,179.8,178.35,178.82,1419340.0,175.8428,177.2228,175.7935,176.2568,1419340.0
2024-06-20 09:50:00,178.81,179.26,178.08,178.62,1140840.0,176.247,176.6905,175.5274,176.0597,1140840.0
2024-06-20 10:00:00,178.75,179.0,177.44,177.79,900000.0,176.1878,176.4342,174.8966,175.2416,900000.0
2024-06-20 10:10:00,177.94,178.1,175.3,175.79,1062040.0,175.3894,175.5471,172.7873,173.2702,1062040.0
2024-06-20 10:20:00,175.65,176.75,175.6,176.31,851200.0,173.1323,174.2165,173.083,173.7828,851200.0
2024-06-20 10:30:00,176.37,177.67,176.2,177.33,635600.0,173.8419,175.1233,173.6744,174.7882,635600.0
2024-06-20 10:40:00,177.29,177.55,176.53,176.62,403170.0,174.7487,175.005,173.9996,174.0883,403170.0
2024-06-20 10:50:00,176.61,177.18,176.34,177.07,413050.0,174.0785,174.6403,173.8124,174.5319,413050.0
2024-06-20 11:00:00,177.07,177.16,176.72,176.88,320300.0,174.5319,174.6206,174.1869,174.3446,320300.0
2024-06-20 11:10:00,176.96,177.57,176.73,177.26,428760.0,174.4235,175.0247,174.1968,174.7192,428760.0
2024-06-20 11:20:00,177.24,177.45,176.52,176.58,415650.0,174.6995,174.9065,173.9898,174.0489,415650.0
2024-06-20 11:30:00,176.6,177.08,176.3,176.52,293780.0,174.0686,174.5418,173.7729,173.9898,293780.0
2024-06-20 11:40:00,176.55,176.85,175.5,175.6,590550.0,174.0194,174.3151,172.9844,173.083,590550.0
2024-06-20 11:50:00,175.56,176.39,175.56,176.2,391410.0,173.0435,173.8616,173.0435,173.6744,391410.0
2024-06-20 12:00:00,176.23,176.7,176.06,176.07,402190.0,173.7039,174.1672,173.5364,173.5462,402190.0
2024-06-20 12:10:00,176.08,176.31,175.86,175.86,326090.0,173.5561,173.7828,173.3392,173.3392,326090.0
2024-06-20 12:20:00,175.98,175.98,174.35,174.35,846070.0,173.4575,173.4575,171.8509,171.8509,846070.0
2024-06-20 12:30:00,174.26,174.56,173.7,174.19,1049280.0,171.7622,172.0579,171.2102,171.6932,1049280.0
2024-06-20 12:40:00,174.29,175.0,174.29,174.55,506650.0,171.7917,172.4916,171.7917,172.048,506650.0
2024-06-20 12:50:00,174.7,175.13,174.52,174.89,305280.0,172.1959,172.6197,172.0184,172.3831,305280.0
2024-06-20 13:00:00,174.93,174.93,173.24,173.6,706610.0,172.4226,172.4226,170.7568,171.1116,706610.0
2024-06-20 13:10:00,173.54,173.82,173.25,173.27,418060.0,171.0525,171.3285,170.7667,170.7864,418060.0
2024-06-20 13:20:00,173.29,173.9,173.27,173.5,294150.0,170.8061,171.4073,170.7864,171.0131,294150.0
2024-06-20 13:30:00,173.53,173.71,172.22,172.39,615470.0,171.0426,171.2201,169.7514,169.919,615470.0
2024-06-20 13:40:00,172.4,173.38,172.3,173.38,613070.0,169.9288,170.8948,169.8303,170.8948,613070.0
2024-06-20 13:50:00,173.19,173.5,172.88,173.38,457940.0,170.7075,171.0131,170.402,170.8948,457940.0
2024-06-20 14:00:00,173.25,175.09,173.25,174.98,567420.0,170.7667,172.5803,170.7667,172.4719,567420.0
2024-06-20 14:10:00,174.89,175.08,174.59,174.7,443080.0,172.3831,172.5704,172.0874,172.1959,443080.0
2024-06-20 14:20:00,174.7,175.43,174.41,175.09,384070.0,172.1959,172.9154,171.91,172.5803,384070.0
2024-06-20 14:30:00,175.09,175.15,173.72,174.14,611680.0,172.5803,172.6394,171.2299,171.6439,611680.0
2024-06-20 14:40:00,174.22,174.36,173.75,173.96,322800.0,171.7227,171.8607,171.2595,171.4665,322800.0
2024-06-20 14:50:00,173.9,173.98,173.25,173.28,559600.0,171.4073,171.4862,170.7667,170.7962,559600.0
2024-06-20 15:00:00,173.28,173.66,173.16,173.5,261340.0,170.7962,171.1708,170.6779,171.0131,261340.0
2024-06-20 15:10:00,173.43,173.49,172.79,173.25,514350.0,170.9441,171.0032,170.3132,170.7667,514350.0
2024-06-20 15:20:00,173.24,173.6,172.86,173.32,528890.0,170.7568,171.1116,170.3822,170.8356,528890.0
2024-06-20 15:30:00,173.37,174.0,173.26,173.58,717930.0,170.8849,171.5059,170.7765,171.0919,717930.0
2024-06-20 15:40:00,173.56,174.57,173.42,174.2,763870.0,171.0722,172.0677,170.9342,171.703,763870.0
2024-06-20 15:50:00,174.17,174.4,173.0,173.47,2594380.0,171.6735,171.9002,170.5202,170.9835,2594380.0
2024-06-21 09:30:00,169.64,171.4,169.02,170.0,8570500.0,167.2084,168.9432,166.5973,167.5632,8570500.0
2024-06-21 09:40:00,169.92,170.22,168.6,168.69,1311840.0,167.4844,167.7801,166.1833,166.272,1311840.0
2024-06-21 09:50:00,168.82,169.5,167.86,169.3,1167260.0,166.4002,167.0704,165.4539,166.8733,1167260.0
2024-06-21 10:00:00,169.32,170.3,169.2,169.78,809480.0,166.893,167.8589,166.7747,167.3464,809480.0
2024-06-21 10:10:00,169.6,170.25,169.57,170.14,1037240.0,167.169,167.8097,167.1394,167.7012,1037240.0
2024-06-21 10:20:00,170.19,170.19,169.31,169.62,692050.0,167.7505,167.7505,166.8831,167.1887,692050.0
2024-06-21 10:30:00,169.69,169.7,168.82,169.33,464200.0,167.2577,167.2675,166.4002,166.9028,464200.0
2024-06-21 10:40:00,169.3,170.08,169.3,170.08,484620.0,166.8733,167.6421,166.8733,167.6421,484620.0
2024-06-21 10:50:00,170.02,170.29,169.47,170.28,498680.0,167.583,167.8491,167.0408,167.8392,498680.0
2024-06-21 11:00:00,170.21,170.85,169.9,170.34,1087990.0,167.7702,168.4011,167.4647,167.8984,1087990.0
2024-06-21 11:10:00,170.34,170.62,169.98,170.3,583520.0,167.8984,168.1744,167.5435,167.8589,583520.0
2024-06-21 11:20:00,170.4,170.49,169.38,169.61,454970.0,167.9575,168.0462,166.9521,167.1788,454970.0
2024-06-21 11:30:00,169.68,169.77,169.27,169.5,337110.0,167.2478,167.3365,166.8437,167.0704,337110.0
2024-06-21 11:40:00,169.56,170.08,169.52,170.02,397560.0,167.1295,167.6421,167.0901,167.583,397560.0
2024-06-21 11:50:00,170.02,170.1,169.72,170.01,490290.0,167.583,167.6618,167.2873,167.5731,490290.0
2024-06-21 12:00:00,170.01,170.11,169.52,169.54,559100.0,167.5731,167.6717,167.0901,167.1098,559100.0
2024-06-21 12:10:00,169.51,169.67,169.11,169.59,363630.0,167.0803,167.238,166.686,167.1591,363630.0
2024-06-21 12:20:00,169.64,169.78,169.39,169.71,300110.0,167.2084,167.3464,166.962,167.2774,300110.0
2024-06-21 12:30:00,169.64,169.99,169.62,169.64,237640.0,167.2084,167.5534,167.1887,167.2084,237640.0
2024-06-21 12:40:00,169.64,169.76,169.11,169.27,208520.0,167.2084,167.3267,166.686,166.8437,208520.0
2024-06-21 12:50:00,169.2,169.53,169.13,169.41,159150.0,166.7747,167.1,166.7057,166.9817,159150.0
2024-06-21 13:00:00,169.4,169.58,169.26,169.5,287010.0,166.9718,167.1493,166.8338,167.0704,287010.0
2024-06-21 13:10:00,169.5,169.65,169.13,169.17,282470.0,167.0704,167.2183,166.7057,166.7451,282470.0
2024-06-21 13:20:00,169.12,169.57,169.02,169.45,413030.0,166.6959,167.1394,166.5973,167.0211,413030.0
2024-06-21 13:30:00,169.5,169.5,168.9,168.95,348290.0,167.0704,167.0704,166.479,166.5283,348290.0
2024-06-21 13:40:00,168.92,168.97,168.65,168.76,384920.0,166.4987,166.548,166.2326,166.341,384920.0
2024-06-21 13:50:00,168.72,169.33,168.56,168.65,422380.0,166.3016,166.9028,166.1439,166.2326,422380.0
2024-06-21 14:00:00,168.68,168.94,168.43,168.77,300280.0,166.2622,166.5184,166.0157,166.3509,300280.0
2024-06-21 14:10:00,168.7,169.0,168.57,168.87,342200.0,166.2819,166.5776,166.1537,166.4494,342200.0
2024-06-21 14:20:00,168.81,168.93,168.73,168.87,246150.0,166.3903,166.5086,166.3114,166.4494,246150.0
2024-06-21 14:30:00,168.87,168.89,168.3,168.4,262310.0,166.4494,166.4691,165.8876,165.9862,262310.0
2024-06-21 14:40:00,168.48,168.6,168.4,168.43,204650.0,166.065,166.1833,165.9862,166.0157,204650.0
2024-06-21 14:50:00,168.43,168.61,168.38,168.41,265460.0,166.0157,166.1932,165.9665,165.996,265460.0
2024-06-21 15:00:00,168.5,168.69,168.45,168.5,445770.0,166.0847,166.272,166.0355,166.0847,445770.0
2024-06-21 15:10:00,168.49,169.08,168.49,168.88,474070.0,166.0749,166.6564,166.0749,166.4593,474070.0
2024-06-21 15:20:00,168.88,168.89,168.43,168.5,480700.0,166.4593,166.4691,166.0157,166.0847,480700.0
2024-06-21 15:30:00,168.52,168.57,168.37,168.46,378690.0,166.1045,166.1537,165.9566,166.0453,378690.0
2024-06-21 15:40:00,168.47,168.68,168.21,168.4,566460.0,166.0552,166.2622,165.7989,165.9862,566460.0
2024-06-21 15:50:00,168.4,168.4,165.14,165.2,6228440.0,165.9862,165.9862,162.7729,162.832,6228440.0
2024-06-24 09:30:00,164.48,166.1,163.9,165.82,2877160.0,162.6569,164.259,162.0834,163.9821,2877160.0
2024-06-24 09:40:00,165.7,165.9,162.8,163.0,1116370.0,163.8634,164.0612,160.9955,161.1933,1116370.0
2024-06-24 09:50:00,162.99,165.2,162.6,165.03,1339420.0,161.1834,163.3689,160.7978,163.2008,1339420.0
2024-06-24 10:00:00,165.0,165.5,164.51,164.78,695900.0,163.1712,163.6656,162.6866,162.9536,695900.0
2024-06-24 10:10:00,164.83,164.83,163.4,163.83,645480.0,163.003,163.003,161.5889,162.0141,645480.0
2024-06-24 10:20:00,163.82,163.95,162.71,162.86,563720.0,162.0042,162.1328,160.9065,161.0549,563720.0
2024-06-24 10:30:00,162.85,163.85,162.8,163.29,843560.0,161.045,162.0339,160.9955,161.4801,843560.0
2024-06-24 10:40:00,163.23,163.27,160.76,161.06,1610370.0,161.4208,161.4603,158.9782,159.2748,1610370.0
2024-06-24 10:50:00,161.06,162.44,160.84,162.21,887660.0,159.2748,160.6395,159.0573,160.4121,887660.0
2024-06-24 11:00:00,162.27,162.7,161.76,161.76,618620.0,160.4714,160.8967,159.9671,159.9671,618620.0
2024-06-24 11:10:00,161.84,162.58,161.76,162.53,575990.0,160.0462,160.778,159.9671,160.7285,575990.0
2024-06-24 11:20:00,162.5,162.66,161.61,162.1,641240.0,160.6989,160.8571,159.8187,160.3033,641240.0
2024-06-24 11:30:00,162.17,162.24,161.6,162.06,570470.0,160.3725,160.4418,159.8088,160.2638,570470.0
2024-06-24 11:40:00,162.06,162.12,161.36,161.52,255990.0,160.2638,160.3231,159.5715,159.7297,255990.0
2024-06-24 11:50:00,161.59,162.02,161.43,161.95,341650.0,159.799,160.2242,159.6407,160.155,341650.0
2024-06-24 12:00:00,161.95,161.99,161.2,161.2,523620.0,160.155,160.1945,159.4133,159.4133,523620.0
2024-06-24 12:10:00,161.13,161.6,161.1,161.51,274290.0,159.3441,159.8088,159.3144,159.7198,274290.0
2024-06-24 12:20:00,161.51,161.7,161.4,161.52,320870.0,159.7198,159.9077,159.6111,159.7297,320870.0
2024-06-24 12:30:00,161.52,162.28,161.46,161.71,359490.0,159.7297,160.4813,159.6704,159.9176,359490.0
2024-06-24 12:40:00,161.61,161.96,161.47,161.62,238810.0,159.8187,160.1649,159.6803,159.8286,238810.0
2024-06-24 12:50:00,161.59,161.77,161.46,161.7,188670.0,159.799,159.977,159.6704,159.9077,188670.0
2024-06-24 13:00:00,161.68,161.81,161.25,161.31,341600.0,159.888,160.0165,159.4627,159.5221,341600.0
2024-06-24 13:10:00,161.43,161.84,161.22,161.73,272830.0,159.6407,160.0462,159.4331,159.9374,272830.0
2024-06-24 13:20:00,161.64,161.9,161.51,161.66,224280.0,159.8484,160.1055,159.7198,159.8682,224280.0
2024-06-24 13:30:00,161.57,161.85,161.25,161.85,261560.0,159.7792,160.0561,159.4627,160.0561,261560.0
2024-06-24 13:40:00,161.72,162.19,161.63,162.15,227960.0,159.9275,160.3923,159.8385,160.3528,227960.0
2024-06-24 13:50:00,162.04,162.29,161.72,162.23,260390.0,160.244,160.4912,159.9275,160.4319,260390.0
2024-06-24 14:00:00,162.16,162.26,161.41,161.65,297820.0,160.3626,160.4615,159.621,159.8583,297820.0
2024-06-24 14:10:00,161.57,161.71,161.3,161.42,259980.0,159.7792,159.9176,159.5122,159.6308,259980.0
2024-06-24 14:20:00,161.53,161.53,160.76,160.91,516390.0,159.7396,159.7396,158.9782,159.1265,516390.0
2024-06-24 14:30:00,160.86,161.48,160.75,161.41,309160.0,159.0771,159.6902,158.9683,159.621,309160.0
2024-06-24 14:40:00,161.38,161.87,161.37,161.7,347980.0,159.5913,160.0759,159.5814,159.9077,347980.0
2024-06-24 14:50:00,161.7,161.81,161.33,161.4,224500.0,159.9077,160.0165,159.5418,159.6111,224500.0
2024-06-24 15:00:00,161.34,162.09,161.27,161.51,677200.0,159.5517,160.2934,159.4825,159.7198,677200.0
2024-06-24 15:10:00,161.46,161.68,161.05,161.13,337140.0,159.6704,159.888,159.2649,159.3441,337140.0
2024-06-24 15:20:00,161.06,161.28,161.0,161.1,553410.0,159.2748,159.4924,159.2155,159.3144,553410.0
2024-06-24 15:30:00,161.1,161.19,160.71,160.83,617110.0,159.3144,159.4034,158.9287,159.0474,617110.0
2024-06-24 15:40:00,160.83,160.92,160.03,160.03,891350.0,159.0474,159.1364,158.2563,158.2563,891350.0
2024-06-24 15:50:00,160.15,160.4,159.07,159.16,3140570.0,158.3749,158.6221,157.3069,157.3959,3140570.0
2024-06-25 09:30:00,160.04,160.49,158.65,159.28,2624390.0,158.2661,158.7112,156.8915,157.5146,2624390.0
2024-06-25 09:40:00,159.24,160.2,158.71,159.59,1494380.0,157.475,158.4244,156.9509,157.8211,1494380.0
2024-06-25 09:50:00,159.6,160.04,159.37,159.67,768820.0,157.831,158.2661,157.6036,157.9002,768820.0
2024-06-25 10:00:00,159.74,160.6,159.56,160.39,1104400.0,157.9695,158.8199,157.7915,158.6123,1104400.0
2024-06-25 10:10:00,160.5,160.5,157.78,158.12,916130.0,158.721,158.721,156.0312,156.3674,916130.0
2024-06-25 10:20:00,158.14,158.44,157.7,158.03,905230.0,156.3872,156.6839,155.9521,156.2784,905230.0
2024-06-25 10:30:00,158.02,158.51,157.71,157.76,468580.0,156.2685,156.7531,155.962,156.0114,468580.0
2024-06-25 10:40:00,157.79,157.95,157.36,157.53,452550.0,156.0411,156.1993,155.6158,155.784,452550.0
2024-06-25 10:50:00,157.55,157.75,157.37,157.72,409560.0,155.8037,156.0015,155.6257,155.9719,409560.0
2024-06-25 11:00:00,157.8,158.2,157.6,157.97,469040.0,156.051,156.4465,155.8532,156.2191,469040.0
2024-06-25 11:10:00,157.91,159.6,157.91,159.46,630220.0,156.1597,157.831,156.1597,157.6926,630220.0
2024-06-25 11:20:00,159.39,159.76,159.24,159.51,798280.0,157.6233,157.9892,157.475,157.742,798280.0
2024-06-25 11:30:00,159.51,159.69,159.4,159.65,359680.0,157.742,157.92,157.6332,157.8805,359680.0
2024-06-25 11:40:00,159.55,159.6,158.89,158.94,458940.0,157.7816,157.831,157.1289,157.1783,458940.0
2024-06-25 11:50:00,159.0,159.1,158.7,158.96,242450.0,157.2377,157.3366,156.941,157.1981,242450.0
2024-06-25 12:00:00,158.95,159.07,158.34,158.34,317850.0,157.1882,157.3069,156.585,156.585,317850.0
2024-06-25 12:10:00,158.37,158.55,158.2,158.43,361610.0,156.6147,156.7927,156.4465,156.674,361610.0
2024-06-25 12:20:00,158.31,158.56,157.45,157.61,568570.0,156.5553,156.8025,155.7048,155.8631,568570.0
2024-06-25 12:30:00,157.63,157.73,156.4,156.95,851810.0,155.8829,155.9817,154.6665,155.2104,851810.0
2024-06-25 12:40:00,156.97,157.49,156.89,157.4,558080.0,155.2302,155.7444,155.1511,155.6554,558080.0
2024-06-25 12:50:00,157.33,157.54,157.07,157.4,398680.0,155.5862,155.7938,155.3291,155.6554,398680.0
2024-06-25 13:00:00,157.37,157.88,157.26,157.88,368320.0,155.6257,156.1301,155.517,156.1301,368320.0
2024-06-25 13:10:00,157.88,158.49,157.8,158.38,346240.0,156.1301,156.7333,156.051,156.6245,346240.0
2024-06-25 13:20:00,158.4,158.64,158.28,158.56,350690.0,156.6443,156.8817,156.5256,156.8025,350690.0
2024-06-25 13:30:00,158.5,158.58,158.02,158.46,261870.0,156.7432,156.8223,156.2685,156.7037,261870.0
2024-06-25 13:40:00,158.46,159.38,158.45,159.36,682020.0,156.7037,157.6135,156.6938,157.5937,682020.0
2024-06-25 13:50:00,159.34,159.87,159.16,159.58,767380.0,157.5739,158.098,157.3959,157.8112,767380.0
2024-06-25 14:00:00,159.58,159.75,159.12,159.56,566180.0,157.8112,157.9794,157.3563,157.7915,566180.0
2024-06-25 14:10:00,159.58,159.78,159.18,159.24,419630.0,157.8112,158.009,157.4157,157.475,419630.0
2024-06-25 14:20:00,159.21,159.26,158.88,159.16,318440.0,157.4453,157.4948,157.119,157.3959,318440.0
2024-06-25 14:30:00,159.09,159.17,158.82,158.88,259500.0,157.3267,157.4058,157.0597,157.119,259500.0
2024-06-25 14:40:00,158.88,159.02,158.43,158.64,246770.0,157.119,157.2574,156.674,156.8817,246770.0
2024-06-25 14:50:00,158.64,158.77,158.29,158.61,193870.0,156.8817,157.0102,156.5355,156.852,193870.0
2024-06-25 15:00:00,158.5,158.68,158.39,158.44,197190.0,156.7432,156.9212,156.6344,156.6839,197190.0
2024-06-25 15:10:00,158.4,158.6,158.22,158.45,322990.0,156.6443,156.8421,156.4663,156.6938,322990.0
2024-06-25 15:20:00,158.5,159.18,158.46,158.98,456430.0,156.7432,157.4157,156.7037,157.2179,456430.0
2024-06-25 15:30:00,158.92,159.08,158.54,158.67,586270.0,157.1586,157.3168,156.7828,156.9113,586270.0
2024-06-25 15:40:00,158.58,158.6,158.12,158.23,584710.0,156.8223,156.8421,156.3674,156.4762,584710.0
2024-06-25 15:50:00,158.41,158.86,158.08,158.09,1457120.0,156.6542,157.0992,156.3279,156.3378,1457120.0
2024-06-26 09:30:00,159.76,160.49,159.21,159.52,2007410.0,157.9892,158.7112,157.4453,157.7519,2007410.0
2024-06-26 09:40:00,159.64,161.82,159.42,161.44,1602120.0,157.8706,160.0264,157.653,159.6506,1602120.0
2024-06-26 09:50:00,161.43,161.67,160.43,160.72,1013570.0,159.6407,159.8781,158.6518,158.9386,1013570.0
2024-06-26 10:00:00,160.76,161.2,160.32,160.7,1223950.0,158.9782,159.4133,158.543,158.9188,1223950.0
2024-06-26 10:10:00,160.74,160.93,160.45,160.76,1436090.0,158.9584,159.1463,158.6716,158.9782,1436090.0
2024-06-26 10:20:00,160.76,161.09,160.08,160.13,678850.0,158.9782,159.3045,158.3057,158.3551,678850.0
2024-06-26 10:30:00,160.13,160.7,159.92,160.24,545230.0,158.3551,158.9188,158.1475,158.4639,545230.0
2024-06-26 10:40:00,160.27,160.45,159.87,160.31,373090.0,158.4936,158.6716,158.098,158.5331,373090.0
2024-06-26 10:50:00,160.31,160.8,159.56,159.6,611920.0,158.5331,159.0177,157.7915,157.831,611920.0
2024-06-26 11:00:00,159.6,159.84,158.92,159.02,478020.0,157.831,158.0684,157.1586,157.2574,478020.0
2024-06-26 11:10:00,159.06,159.24,158.65,159.09,366840.0,157.297,157.475,156.8915,157.3267,366840.0
2024-06-26 11:20:00,159.16,159.24,158.82,159.0,272500.0,157.3959,157.475,157.0597,157.2377,272500.0
2024-06-26 11:30:00,159.0,159.15,158.65,158.93,163050.0,157.2377,157.386,156.8915,157.1684,163050.0
2024-06-26 11:40:00,158.99,159.44,158.9,159.44,227510.0,157.2278,157.6728,157.1388,157.6728,227510.0
2024-06-26 11:50:00,159.43,159.77,159.42,159.55,519090.0,157.6629,157.9991,157.653,157.7816,519090.0
2024-06-26 12:00:00,159.5,159.59,159.19,159.32,225840.0,157.7321,157.8211,157.4256,157.5541,225840.0
2024-06-26 12:10:00,159.39,159.5,159.27,159.41,137860.0,157.6233,157.7321,157.5047,157.6431,137860.0
2024-06-26 12:20:00,159.34,159.44,158.88,158.88,176330.0,157.5739,157.6728,157.119,157.119,176330.0
2024-06-26 12:30:00,158.83,159.08,158.53,158.6,325780.0,157.0696,157.3168,156.7729,156.8421,325780.0
2024-06-26 12:40:00,158.64,158.87,158.1,158.16,250620.0,156.8817,157.1091,156.3476,156.407,250620.0
2024-06-26 12:50:00,158.28,158.76,158.2,158.53,124130.0,156.5256,157.0003,156.4465,156.7729,124130.0
2024-06-26 13:00:00,158.42,158.54,158.22,158.39,166130.0,156.6641,156.7828,156.4663,156.6344,166130.0
2024-06-26 13:10:00,158.37,158.66,158.34,158.34,136400.0,156.6147,156.9014,156.585,156.585,136400.0
2024-06-26 13:20:00,158.37,158.75,158.28,158.68,161990.0,156.6147,156.9904,156.5256,156.9212,161990.0
2024-06-26 13:30:00,158.65,158.69,158.44,158.62,181950.0,156.8915,156.9311,156.6839,156.8619,181950.0
2024-06-26 13:40:00,158.48,158.7,158.48,158.65,128810.0,156.7234,156.941,156.7234,156.8915,128810.0
2024-06-26 13:50:00,158.65,158.81,158.6,158.65,179240.0,156.8915,157.0498,156.8421,156.8915,179240.0
2024-06-26 14:00:00,158.64,158.73,158.03,158.45,226300.0,156.8817,156.9707,156.2784,156.6938,226300.0
2024-06-26 14:10:00,158.39,158.48,158.23,158.31,123670.0,156.6344,156.7234,156.4762,156.5553,123670.0
2024-06-26 14:20:00,158.35,158.47,158.14,158.38,132850.0,156.5949,156.7135,156.3872,156.6245,132850.0
2024-06-26 14:30:00,158.35,158.46,158.23,158.29,99770.0,156.5949,156.7037,156.4762,156.5355,99770.0
2024-06-26 14:40:00,158.26,158.7,158.14,158.62,185330.0,156.5059,156.941,156.3872,156.8619,185330.0
2024-06-26 14:50:00,158.58,158.66,158.13,158.17,262450.0,156.8223,156.9014,156.3773,156.4169,262450.0
2024-06-26 15:00:00,158.19,158.26,157.8,157.83,280890.0,156.4366,156.5059,156.051,156.0806,280890.0
2024-06-26 15:10:00,157.76,157.8,157.36,157.44,580230.0,156.0114,156.051,155.6158,155.695,580230.0
2024-06-26 15:20:00,157.37,158.39,157.36,158.26,409620.0,155.6257,156.6344,155.6158,156.5059,409620.0
2024-06-26 15:30:00,158.23,158.26,158.05,158.13,230070.0,156.4762,156.5059,156.2982,156.3773,230070.0
2024-06-26 15:40:00,158.1,158.67,158.1,158.4,513730.0,156.3476,156.9113,156.3476,156.6443,513730.0
2024-06-26 15:50:00,158.49,159.68,158.43,159.15,1832890.0,156.7333,157.9101,156.674,157.386,1832890.0
2024-06-27 09:30:00,159.2,160.4,158.7,160.24,1629140.0,157.4355,158.6221,156.941,158.4639,1629140.0
2024-06-27 09:40:00,160.29,160.56,159.45,159.96,743890.0,158.5134,158.7804,157.6827,158.187,743890.0
2024-06-27 09:50:00,159.74,159.86,159.0,159.29,422460.0,157.9695,158.0881,157.2377,157.5245,422460.0
2024-06-27 10:00:00,159.29,159.92,159.11,159.38,400280.0,157.5245,158.1475,157.3464,157.6135,400280.0
2024-06-27 10:10:00,159.4,160.22,159.4,159.5,443450.0,157.6332,158.4441,157.6332,157.7321,443450.0
2024-06-27 10:20:00,159.43,160.0,159.37,159.73,390220.0,157.6629,158.2266,157.6036,157.9596,390220.0
2024-06-27 10:30:00,159.64,159.7,159.1,159.41,217680.0,157.8706,157.9299,157.3366,157.6431,217680.0
2024-06-27 10:40:00,159.32,159.54,158.5,158.58,404880.0,157.5541,157.7717,156.7432,156.8223,404880.0
2024-06-27 10:50:00,158.51,158.8,158.24,158.6,231370.0,156.7531,157.0399,156.4861,156.8421,231370.0
2024-06-27 11:00:00,158.64,158.68,158.33,158.48,241770.0,156.8817,156.9212,156.5751,156.7234,241770.0
2024-06-27 11:10:00,158.52,158.62,158.26,158.32,275460.0,156.763,156.8619,156.5059,156.5652,275460.0
2024-06-27 11:20:00,158.37,158.45,157.78,158.0,245660.0,156.6147,156.6938,156.0312,156.2488,245660.0
2024-06-27 11:30:00,158.0,158.0,157.4,157.68,409540.0,156.2488,156.2488,155.6554,155.9323,409540.0
2024-06-27 11:40:00,157.69,157.89,157.33,157.43,222570.0,155.9422,156.14,155.5862,155.6851,222570.0
2024-06-27 11:50:00,157.39,157.58,157.1,157.23,265040.0,155.6455,155.8334,155.3587,155.4873,265040.0
2024-06-27 12:00:00,157.22,157.72,157.22,157.43,145100.0,155.4774,155.9719,155.4774,155.6851,145100.0
2024-06-27 12:10:00,157.47,157.54,157.22,157.38,107340.0,155.7246,155.7938,155.4774,155.6356,107340.0
2024-06-27 12:20:00,157.38,157.73,157.23,157.6,396730.0,155.6356,155.9817,155.4873,155.8532,396730.0
2024-06-27 12:30:00,157.6,157.75,157.48,157.69,96680.0,155.8532,156.0015,155.7345,155.9422,96680.0
2024-06-27 12:40:00,157.74,157.83,157.54,157.76,307490.0,155.9916,156.0806,155.7938,156.0114,307490.0
2024-06-27 12:50:00,157.7,157.93,157.68,157.68,121100.0,155.9521,156.1795,155.9323,155.9323,121100.0
2024-06-27 13:00:00,157.69,157.95,157.69,157.83,133680.0,155.9422,156.1993,155.9422,156.0806,133680.0
2024-06-27 13:10:00,157.84,157.88,157.6,157.6,120240.0,156.0905,156.1301,155.8532,155.8532,120240.0
2024-06-27 13:20:00,157.6,157.73,157.54,157.73,223140.0,155.8532,155.9817,155.7938,155.9817,223140.0
2024-06-27 13:30:00,157.77,157.93,157.58,157.85,324320.0,156.0213,156.1795,155.8334,156.1004,324320.0
2024-06-27 13:40:00,157.85,157.98,157.73,157.92,391010.0,156.1004,156.229,155.9817,156.1696,391010.0
2024-06-27 13:50:00,157.94,157.94,157.43,157.47,198220.0,156.1894,156.1894,155.6851,155.7246,198220.0
2024-06-27 14:00:00,157.4,157.58,157.18,157.49,186330.0,155.6554,155.8334,155.4378,155.7444,186330.0
2024-06-27 14:10:00,157.5,157.64,157.26,157.56,131620.0,155.7543,155.8927,155.517,155.8136,131620.0
2024-06-27 14:20:00,157.44,157.58,157.26,157.34,167700.0,155.695,155.8334,155.517,155.5961,167700.0
2024-06-27 14:30:00,157.26,157.55,157.25,157.5,148470.0,155.517,155.8037,155.5071,155.7543,148470.0
2024-06-27 14:40:00,157.52,158.25,157.4,158.2,358350.0,155.7741,156.496,155.6554,156.4465,358350.0
2024-06-27 14:50:00,158.18,158.69,158.15,158.45,346840.0,156.4268,156.9311,156.3971,156.6938,346840.0
2024-06-27 15:00:00,158.44,158.45,158.19,158.33,279250.0,156.6839,156.6938,156.4366,156.5751,279250.0
2024-06-27 15:10:00,158.33,158.5,158.25,158.28,284110.0,156.5751,156.7432,156.496,156.5256,284110.0
2024-06-27 15:20:00,158.31,158.47,158.23,158.36,260690.0,156.5553,156.7135,156.4762,156.6048,260690.0
2024-06-27 15:30:00,158.36,158.42,157.82,157.98,232220.0,156.6048,156.6641,156.0707,156.229,232220.0
2024-06-27 15:40:00,157.98,157.99,157.57,157.86,362240.0,156.229,156.2389,155.8235,156.1103,362240.0
2024-06-27 15:50:00,157.83,158.67,157.77,158.67,871250.0,156.0806,156.9113,156.0213,156.9113,871250.0
2024-06-28 09:30:00,159.59,160.0,158.6,159.73,1480430.0,157.8211,158.2266,156.8421,157.9596,1480430.0
2024-06-28 09:40:00,159.64,160.84,159.0,160.84,1439030.0,157.8706,159.0573,157.2377,159.0573,1439030.0
2024-06-28 09:50:00,160.83,161.67,160.71,161.55,1644430.0,159.0474,159.8781,158.9287,159.7594,1644430.0
2024-06-28 10:00:00,161.65,162.9,161.6,162.41,1545720.0,159.8583,161.0944,159.8088,160.6099,1545720.0
2024-06-28 10:10:00,162.3,163.5,162.28,163.04,1466890.0,160.5011,161.6878,160.4813,161.2329,1466890.0
2024-06-28 10:20:00,163.1,163.38,162.75,162.75,837320.0,161.2922,161.5691,160.9461,160.9461,837320.0
2024-06-28 10:30:00,162.83,163.92,162.63,162.63,1202030.0,161.0252,162.1031,160.8274,160.8274,1202030.0
2024-06-28 10:40:00,162.62,162.65,161.38,161.73,1010570.0,160.8175,160.8472,159.5913,159.9374,1010570.0
2024-06-28 10:50:00,161.65,161.8,160.21,160.25,1084730.0,159.8583,160.0066,158.4343,158.4738,1084730.0
2024-06-28 11:00:00,160.25,160.48,159.49,159.66,891210.0,158.4738,158.7013,157.7222,157.8904,891210.0
2024-06-28 11:10:00,159.66,160.2,159.65,159.95,306750.0,157.8904,158.4244,157.8805,158.1771,306750.0
2024-06-28 11:20:00,159.95,160.52,159.71,159.94,583240.0,158.1771,158.7408,157.9398,158.1672,583240.0
2024-06-28 11:30:00,159.95,160.3,159.95,160.24,431550.0,158.1771,158.5233,158.1771,158.4639,431550.0
2024-06-28 11:40:00,160.23,160.58,159.88,159.9,313690.0,158.454,158.8002,158.1079,158.1277,313690.0
2024-06-28 11:50:00,159.97,160.2,159.81,160.03,214420.0,158.1969,158.4244,158.0387,158.2563,214420.0
2024-06-28 12:00:00,160.02,160.1,159.62,159.8,336950.0,158.2464,158.3255,157.8508,158.0288,336950.0
2024-06-28 12:10:00,159.81,159.82,158.89,159.15,473650.0,158.0387,158.0486,157.1289,157.386,473650.0
2024-06-28 12:20:00,159.26,160.14,159.24,160.0,317660.0,157.4948,158.365,157.475,158.2266,317660.0
2024-06-28 12:30:00,160.08,160.08,159.14,159.14,304810.0,158.3057,158.3057,157.3761,157.3761,304810.0
2024-06-28 12:40:00,159.09,159.41,158.85,159.36,173070.0,157.3267,157.6431,157.0893,157.5937,173070.0
2024-06-28 12:50:00,159.4,159.71,159.13,159.7,153830.0,157.6332,157.9398,157.3662,157.9299,153830.0
2024-06-28 13:00:00,159.62,160.27,159.37,160.27,421470.0,157.8508,158.4936,157.6036,158.4936,421470.0
2024-06-28 13:10:00,160.17,160.4,160.04,160.11,515540.0,158.3947,158.6221,158.2661,158.3354,515540.0
2024-06-28 13:20:00,160.18,160.18,159.84,159.96,305980.0,158.4046,158.4046,158.0684,158.187,305980.0
2024-06-28 13:30:00,159.81,160.1,159.79,159.92,88420.0,158.0387,158.3255,158.0189,158.1475,88420.0
2024-06-28 13:40:00,160.01,160.1,159.73,159.8,152490.0,158.2365,158.3255,157.9596,158.0288,152490.0
2024-06-28 13:50:00,159.8,160.06,159.8,160.0,198890.0,158.0288,158.2859,158.0288,158.2266,198890.0
2024-06-28 14:00:00,159.96,160.28,159.88,160.11,262630.0,158.187,158.5035,158.1079,158.3354,262630.0
2024-06-28 14:10:00,160.14,160.65,160.03,160.19,589060.0,158.365,158.8694,158.2563,158.4145,589060.0
2024-06-28 14:20:00,160.17,160.18,159.62,159.79,208100.0,158.3947,158.4046,157.8508,158.0189,208100.0
2024-06-28 14:30:00,159.74,160.3,159.64,160.06,189410.0,157.9695,158.5233,157.8706,158.2859,189410.0
2024-06-28 14:40:00,160.12,160.15,159.63,159.85,402970.0,158.3453,158.3749,157.8607,158.0782,402970.0
2024-06-28 14:50:00,159.77,159.87,159.33,159.68,334940.0,157.9991,158.098,157.564,157.9101,334940.0
2024-06-28 15:00:00,159.76,159.99,159.53,159.8,337570.0,157.9892,158.2167,157.7618,158.0288,337570.0
2024-06-28 15:10:00,159.83,160.16,159.7,160.1,174570.0,158.0585,158.3848,157.9299,158.3255,174570.0
2024-06-28 15:20:00,160.07,160.16,159.71,159.83,135880.0,158.2958,158.3848,157.9398,158.0585,135880.0
2024-06-28 15:30:00,159.83,159.83,158.84,159.49,716010.0,158.0585,158.0585,157.0794,157.7222,716010.0
2024-06-28 15:40:00,159.47,160.0,159.47,159.96,620870.0,157.7025,158.2266,157.7025,158.187,620870.0
2024-06-28 15:50:00,159.84,160.91,159.84,160.54,4557360.0,158.0684,159.1265,158.0684,158.7606,4557360.0
2024-07-01 09:30:00,160.82,161.65,159.73,160.87,2610620.0,159.0375,159.8583,157.9596,159.0869,2610620.0
2024-07-01 09:40:00,160.81,160.89,159.43,159.8,1204310.0,159.0276,159.1067,157.6629,158.0288,1204310.0
2024-07-01 09:50:00,159.72,160.43,159.35,160.33,1035350.0,157.9497,158.6518,157.5838,158.5529,1035350.0
2024-07-01 10:00:00,160.33,161.46,160.05,160.96,1508570.0,158.5529,159.6704,158.276,159.1759,1508570.0
2024-07-01 10:10:00,160.96,161.5,159.82,161.31,1377110.0,159.1759,159.71,158.0486,159.5221,1377110.0
2024-07-01 10:20:00,161.37,161.73,160.74,161.07,1180550.0,159.5814,159.9374,158.9584,159.2847,1180550.0
2024-07-01 10:30:00,161.1,161.6,160.66,160.77,1101840.0,159.3144,159.8088,158.8793,158.988,1101840.0
2024-07-01 10:40:00,160.82,161.09,160.63,160.63,797970.0,159.0375,159.3045,158.8496,158.8496,797970.0
2024-07-01 10:50:00,160.62,161.07,159.96,160.53,748990.0,158.8397,159.2847,158.187,158.7507,748990.0
2024-07-01 11:00:00,160.53,160.9,160.37,160.7,572860.0,158.7507,159.1166,158.5925,158.9188,572860.0
2024-07-01 11:10:00,160.72,161.18,160.67,160.96,621050.0,158.9386,159.3935,158.8892,159.1759,621050.0
2024-07-01 11:20:00,160.88,161.15,160.62,160.86,478000.0,159.0968,159.3638,158.8397,159.0771,478000.0
2024-07-01 11:30:00,160.82,161.08,160.69,161.03,364960.0,159.0375,159.2946,158.9089,159.2452,364960.0
2024-07-01 11:40:00,161.06,162.88,161.0,162.64,1094870.0,159.2748,161.0747,159.2155,160.8373,1094870.0
2024-07-01 11:50:00,162.69,163.72,162.14,162.51,973080.0,160.8868,161.9054,160.3429,160.7088,973080.0
2024-07-01 12:00:00,162.53,163.0,162.01,162.9,557290.0,160.7285,161.1933,160.2143,161.0944,557290.0
2024-07-01 12:10:00,162.86,163.56,162.44,163.55,544930.0,161.0549,161.7471,160.6395,161.7372,544930.0
2024-07-01 12:20:00,163.55,163.55,163.05,163.28,576620.0,161.7372,161.7372,161.2428,161.4702,576620.0
2024-07-01 12:30:00,163.22,163.5,162.71,163.07,591210.0,161.4109,161.6878,160.9065,161.2626,591210.0
2024-07-01 12:40:00,163.06,164.69,162.81,164.37,867070.0,161.2527,162.8646,161.0054,162.5481,867070.0
2024-07-01 12:50:00,164.37,164.88,163.72,164.02,808510.0,162.5481,163.0525,161.9054,162.202,808510.0
2024-07-01 13:00:00,163.84,164.15,163.72,163.96,564550.0,162.024,162.3306,161.9054,162.1427,564550.0
2024-07-01 13:10:00,163.96,164.05,163.5,163.89,289300.0,162.1427,162.2317,161.6878,162.0735,289300.0
2024-07-01 13:20:00,163.89,163.96,162.8,163.61,375370.0,162.0735,162.1427,160.9955,161.7966,375370.0
2024-07-01 13:30:00,163.59,163.62,162.66,162.95,348780.0,161.7768,161.8065,160.8571,161.1439,348780.0
2024-07-01 13:40:00,162.93,163.1,162.81,162.95,224120.0,161.1241,161.2922,161.0054,161.1439,224120.0
2024-07-01 13:50:00,162.89,163.1,162.7,162.73,170470.0,161.0846,161.2922,160.8967,160.9263,170470.0
2024-07-01 14:00:00,162.77,163.1,162.52,163.03,347570.0,160.9659,161.2922,160.7187,161.223,347570.0
2024-07-01 14:10:00,163.03,163.28,162.84,163.05,324760.0,161.223,161.4702,161.0351,161.2428,324760.0
2024-07-01 14:20:00,163.04,163.05,162.59,162.79,303170.0,161.2329,161.2428,160.7879,160.9857,303170.0
2024-07-01 14:30:00,162.73,163.05,162.71,162.92,209140.0,160.9263,161.2428,160.9065,161.1142,209140.0
2024-07-01 14:40:00,162.93,163.08,162.81,162.91,335400.0,161.1241,161.2724,161.0054,161.1043,335400.0
2024-07-01 14:50:00,162.87,163.79,162.81,163.55,459230.0,161.0648,161.9746,161.0054,161.7372,459230.0
2024-07-01 15:00:00,163.44,164.69,163.44,164.44,523010.0,161.6285,162.8646,161.6285,162.6174,523010.0
2024-07-01 15:10:00,164.47,164.81,164.04,164.2,458080.0,162.647,162.9833,162.2218,162.38,458080.0
2024-07-01 15:20:00,164.29,164.35,163.42,163.65,375680.0,162.469,162.5284,161.6087,161.8361,375680.0
2024-07-01 15:30:00,163.65,164.0,163.28,163.62,353540.0,161.8361,162.1822,161.4702,161.8065,353540.0
2024-07-01 15:40:00,163.67,163.98,163.16,163.33,430500.0,161.8559,162.1625,161.3516,161.5197,430500.0
2024-07-01 15:50:00,163.45,164.3,163.33,164.0,954450.0,161.6383,162.4789,161.5197,162.1822,954450.0
2024-07-02 09:30:00,164.08,164.28,162.2,163.18,1701520.0,162.2614,162.4591,160.4022,161.3713,1701520.0
2024-07-02 09:40:00,162.9,164.37,162.6,163.63,1069970.0,161.0944,162.5481,160.7978,161.8163,1069970.0
2024-07-02 09:50:00,163.76,164.12,163.4,163.97,364130.0,161.9449,162.3009,161.5889,162.1526,364130.0
2024-07-02 10:00:00,164.04,164.08,163.35,163.36,486940.0,162.2218,162.2614,161.5395,161.5493,486940.0
2024-07-02 10:10:00,163.3,163.51,162.66,163.35,468780.0,161.49,161.6977,160.8571,161.5395,468780.0
2024-07-02 10:20:00,163.5,163.53,162.35,162.75,381200.0,161.6878,161.7175,160.5505,160.9461,381200.0
2024-07-02 10:30:00,162.86,163.35,162.86,163.16,246650.0,161.0549,161.5395,161.0549,161.3516,246650.0
2024-07-02 10:40:00,163.18,163.54,162.8,163.25,194280.0,161.3713,161.7273,160.9955,161.4406,194280.0
2024-07-02 10:50:00,163.29,163.94,163.22,163.83,343540.0,161.4801,162.1229,161.4109,162.0141,343540.0
2024-07-02 11:00:00,163.9,164.3,163.9,164.14,341480.0,162.0834,162.4789,162.0834,162.3207,341480.0
2024-07-02 11:10:00,164.16,164.25,163.35,163.46,374410.0,162.3405,162.4295,161.5395,161.6482,374410.0
2024-07-02 11:20:00,163.53,163.95,163.17,163.84,358640.0,161.7175,162.1328,161.3614,162.024,358640.0
2024-07-02 11:30:00,163.88,164.63,163.8,164.57,525700.0,162.0636,162.8053,161.9845,162.7459,525700.0
2024-07-02 11:40:00,164.59,164.59,163.93,164.04,316730.0,162.7657,162.7657,162.113,162.2218,316730.0
2024-07-02 11:50:00,164.04,164.13,163.62,163.62,156630.0,162.2218,162.3108,161.8065,161.8065,156630.0
2024-07-02 12:00:00,163.73,163.8,163.43,163.43,171940.0,161.9152,161.9845,161.6186,161.6186,171940.0
2024-07-02 12:10:00,163.42,163.46,163.19,163.33,238240.0,161.6087,161.6482,161.3812,161.5197,238240.0
2024-07-02 12:20:00,163.49,163.78,163.3,163.72,193520.0,161.6779,161.9647,161.49,161.9054,193520.0
2024-07-02 12:30:00,163.69,164.0,163.67,163.91,259450.0,161.8757,162.1822,161.8559,162.0932,259450.0
2024-07-02 12:40:00,163.99,164.1,163.76,163.96,165950.0,162.1724,162.2811,161.9449,162.1427,165950.0
2024-07-02 12:50:00,163.95,164.2,163.88,163.94,158660.0,162.1328,162.38,162.0636,162.1229,158660.0
2024-07-02 13:00:00,164.0,164.8,163.91,164.71,526660.0,162.1822,162.9734,162.0932,162.8844,526660.0
2024-07-02 13:10:00,164.71,165.57,164.71,165.49,646400.0,162.8844,163.7348,162.8844,163.6557,646400.0
2024-07-02 13:20:00,165.55,165.63,165.11,165.39,411810.0,163.7151,163.7942,163.2799,163.5568,411810.0
2024-07-02 13:30:00,165.4,165.48,165.02,165.22,283430.0,163.5667,163.6458,163.1909,163.3887,283430.0
2024-07-02 13:40:00,165.18,165.49,165.17,165.34,252190.0,163.3492,163.6557,163.3393,163.5074,252190.0
2024-07-02 13:50:00,165.4,165.64,165.23,165.56,527610.0,163.5667,163.8041,163.3986,163.725,527610.0
2024-07-02 14:00:00,165.52,165.67,165.32,165.32,330610.0,163.6854,163.8337,163.4876,163.4876,330610.0
2024-07-02 14:10:00,165.4,165.92,165.2,165.41,438120.0,163.5667,164.081,163.3689,163.5766,438120.0
2024-07-02 14:20:00,165.32,165.85,165.32,165.74,225720.0,163.4876,164.0117,163.4876,163.903,225720.0
2024-07-02 14:30:00,165.72,165.72,165.13,165.33,228710.0,163.8832,163.8832,163.2997,163.4975,228710.0
2024-07-02 14:40:00,165.33,165.51,165.22,165.45,211800.0,163.4975,163.6755,163.3887,163.6162,211800.0
2024-07-02 14:50:00,165.4,165.55,165.27,165.3,209420.0,163.5667,163.7151,163.4382,163.4678,209420.0
2024-07-02 15:00:00,165.29,165.55,165.0,165.0,334580.0,163.4579,163.7151,163.1712,163.1712,334580.0
2024-07-02 15:10:00,165.0,165.37,165.0,165.26,266630.0,163.1712,163.5371,163.1712,163.4283,266630.0
2024-07-02 15:20:00,165.26,165.46,165.15,165.41,200440.0,163.4283,163.6261,163.3195,163.5766,200440.0
2024-07-02 15:30:00,165.38,165.74,165.34,165.51,254620.0,163.547,163.903,163.5074,163.6755,254620.0
2024-07-02 15:40:00,165.53,165.59,164.86,164.9,477920.0,163.6953,163.7546,163.0327,163.0723,477920.0
2024-07-02 15:50:00,164.91,165.9,164.89,165.82,947160.0,163.0822,164.0612,163.0624,163.9821,947160.0
2024-07-03 09:30:00,167.0,168.69,166.45,167.23,1894400.0,165.149,166.8203,164.6051,165.3764,1894400.0
2024-07-03 09:40:00,167.3,168.56,166.61,168.53,1290880.0,165.4457,166.6917,164.7633,166.662,1290880.0
2024-07-03 09:50:00,168.6,169.35,168.09,168.92,1378610.0,166.7313,167.4729,166.2269,167.0477,1378610.0
2024-07-03 10:00:00,169.1,169.25,167.9,168.93,843840.0,167.2257,167.3741,166.039,167.0576,843840.0
2024-07-03 10:10:00,168.79,169.41,168.34,169.2,845040.0,166.9192,167.5323,166.4741,167.3246,845040.0
2024-07-03 10:20:00,169.24,170.14,168.87,169.85,853290.0,167.3642,168.2542,166.9983,167.9674,853290.0
2024-07-03 10:30:00,169.97,170.02,168.86,169.82,779980.0,168.0861,168.1355,166.9884,167.9377,779980.0
2024-07-03 10:40:00,169.81,170.82,169.73,170.73,1027280.0,167.9279,168.9267,167.8487,168.8377,1027280.0
2024-07-03 10:50:00,170.8,171.2,170.06,171.07,1017650.0,168.9069,169.3024,168.1751,169.1739,1017650.0
2024-07-03 11:00:00,170.97,171.5,170.78,170.92,798080.0,169.075,169.5991,168.8871,169.0255,798080.0
2024-07-03 11:10:00,170.93,171.98,170.92,171.68,864080.0,169.0354,170.0738,169.0255,169.7771,864080.0
2024-07-03 11:20:00,171.72,171.9,170.6,171.26,931940.0,169.8167,169.9947,168.7091,169.3618,931940.0
2024-07-03 11:30:00,171.25,171.4,170.9,170.9,578340.0,169.3519,169.5002,169.0058,169.0058,578340.0
2024-07-03 11:40:00,170.95,171.8,170.73,171.77,691320.0,169.0552,169.8958,168.8377,169.8661,691320.0
2024-07-03 11:50:00,171.76,172.3,171.48,172.3,709560.0,169.8562,170.3903,169.5793,170.3903,709560.0
2024-07-03 12:00:00,172.25,172.67,171.86,172.23,753270.0,170.3408,170.7562,169.9551,170.321,753270.0
2024-07-03 12:10:00,172.41,172.47,171.6,172.23,593060.0,170.499,170.5584,169.698,170.321,593060.0
2024-07-03 12:20:00,172.27,172.65,171.92,172.52,617100.0,170.3606,170.7364,170.0145,170.6078,617100.0
2024-07-03 12:30:00,172.53,172.59,172.13,172.24,520140.0,170.6177,170.677,170.2221,170.3309,520140.0
2024-07-03 12:40:00,172.24,172.24,171.06,171.5,852550.0,170.3309,170.3309,169.164,169.5991,852550.0
2024-07-03 12:50:00,171.52,172.88,171.52,172.8,1533230.0,169.6189,170.9638,169.6189,170.8847,1533230.0
2024-07-05 09:30:00,175.56,176.55,173.7,174.4,2308760.0,173.6141,174.5931,171.7747,172.467,2308760.0
2024-07-05 09:40:00,174.4,174.8,172.06,173.42,1099480.0,172.467,172.8625,170.1529,171.4978,1099480.0
2024-07-05 09:50:00,173.47,174.09,173.19,173.85,507090.0,171.5473,172.1604,171.2704,171.9231,507090.0
2024-07-05 10:00:00,173.99,174.12,172.06,172.7,898440.0,172.0615,172.1901,170.1529,170.7858,898440.0
2024-07-05 10:10:00,172.6,172.96,172.22,172.38,431160.0,170.6869,171.0429,170.3111,170.4694,431160.0
2024-07-05 10:20:00,172.41,172.41,171.51,172.07,726620.0,170.499,170.499,169.609,170.1628,726620.0
2024-07-05 10:30:00,172.12,172.6,171.68,172.0,491830.0,170.2122,170.6869,169.7771,170.0936,491830.0
2024-07-05 10:40:00,172.14,172.78,171.96,172.55,486940.0,170.232,170.8649,170.054,170.6375,486940.0
2024-07-05 10:50:00,172.66,172.66,170.91,170.94,760440.0,170.7463,170.7463,169.0157,169.0453,760440.0
2024-07-05 11:00:00,171.0,171.4,170.71,170.83,559870.0,169.1047,169.5002,168.8179,168.9365,559870.0
2024-07-05 11:10:00,170.71,171.37,170.71,170.75,681170.0,168.8179,169.4706,168.8179,168.8574,681170.0
2024-07-05 11:20:00,170.7,171.3,170.33,171.09,716880.0,168.808,169.4013,168.4421,169.1937,716880.0
2024-07-05 11:30:00,171.1,171.35,170.89,170.94,335680.0,169.2036,169.4508,168.9959,169.0453,335680.0
2024-07-05 11:40:00,170.93,171.5,170.8,171.36,457960.0,169.0354,169.5991,168.9069,169.4607,457960.0
2024-07-05 11:50:00,171.33,171.69,171.01,171.35,547910.0,169.431,169.787,169.1146,169.4508,547910.0
2024-07-05 12:00:00,171.35,171.68,171.23,171.55,429790.0,169.4508,169.7771,169.3321,169.6486,429790.0
2024-07-05 12:10:00,171.55,171.92,171.44,171.63,568570.0,169.6486,170.0145,169.5398,169.7277,568570.0
2024-07-05 12:20:00,171.64,171.93,171.45,171.66,348090.0,169.7376,170.0244,169.5497,169.7573,348090.0
2024-07-05 12:30:00,171.52,171.88,170.9,171.16,378940.0,169.6189,169.9749,169.0058,169.2629,378940.0
2024-07-05 12:40:00,171.19,171.28,170.8,170.8,283310.0,169.2926,169.3816,168.9069,168.9069,283310.0
2024-07-05 12:50:00,170.8,171.19,170.78,171.03,344520.0,168.9069,169.2926,168.8871,169.1343,344520.0
2024-07-05 13:00:00,171.1,171.12,170.8,171.07,235320.0,169.2036,169.2233,168.9069,169.1739,235320.0
2024-07-05 13:10:00,171.08,171.5,171.05,171.21,243150.0,169.1838,169.5991,169.1541,169.3123,243150.0
2024-07-05 13:20:00,171.3,171.48,171.2,171.27,245570.0,169.4013,169.5793,169.3024,169.3717,245570.0
2024-07-05 13:30:00,171.27,171.35,170.95,171.14,233210.0,169.3717,169.4508,169.0552,169.2431,233210.0
2024-07-05 13:40:00,171.14,171.15,170.85,170.92,239070.0,169.2431,169.253,168.9563,169.0255,239070.0
2024-07-05 13:50:00,170.93,171.16,170.81,170.97,457580.0,169.0354,169.2629,168.9168,169.075,457580.0
2024-07-05 14:00:00,170.97,171.04,170.56,170.7,344750.0,169.075,169.1442,168.6695,168.808,344750.0
2024-07-05 14:10:00,170.73,170.79,170.35,170.46,324900.0,168.8377,168.897,168.4619,168.5706,324900.0
2024-07-05 14:20:00,170.44,170.52,169.7,169.75,640210.0,168.5509,168.63,167.8191,167.8685,640210.0
2024-07-05 14:30:00,169.79,170.18,169.6,170.0,431000.0,167.9081,168.2937,167.7202,168.1157,431000.0
2024-07-05 14:40:00,169.99,170.2,169.8,170.16,254740.0,168.1059,168.3135,167.918,168.274,254740.0
2024-07-05 14:50:00,170.26,170.67,170.23,170.57,349900.0,168.3729,168.7783,168.3432,168.6794,349900.0
2024-07-05 15:00:00,170.51,170.78,170.43,170.76,212910.0,168.6201,168.8871,168.541,168.8673,212910.0
2024-07-05 15:10:00,170.76,170.99,170.64,170.85,306350.0,168.8673,169.0948,168.7487,168.9563,306350.0
2024-07-05 15:20:00,170.82,171.04,170.61,170.69,339560.0,168.9267,169.1442,168.719,168.7981,339560.0
2024-07-05 15:30:00,170.69,170.8,170.3,170.35,441810.0,168.7981,168.9069,168.4124,168.4619,441810.0
2024-07-05 15:40:00,170.3,170.56,170.14,170.28,432010.0,168.4124,168.6695,168.2542,168.3926,432010.0
2024-07-05 15:50:00,170.36,170.99,170.06,170.3,1773920.0,168.4718,169.0948,168.1751,168.4124,1773920.0
2024-07-08 09:30:00,170.5,171.7,170.5,171.1,1114100.0,168.6102,169.7969,168.6102,169.2036,1114100.0
2024-07-08 09:40:00,171.32,172.29,171.2,172.2,934780.0,169.4211,170.3804,169.3024,170.2914,934780.0
2024-07-08 09:50:00,172.26,172.83,171.55,171.8,638630.0,170.3507,170.9144,169.6486,169.8958,638630.0
2024-07-08 10:00:00,171.8,171.95,171.14,171.45,667400.0,169.8958,170.0441,169.2431,169.5497,667400.0
2024-07-08 10:10:00,171.52,172.35,171.4,172.08,751800.0,169.6189,170.4397,169.5002,170.1727,751800.0
2024-07-08 10:20:00,172.1,172.8,171.63,172.18,699050.0,170.1925,170.8847,169.7277,170.2716,699050.0
2024-07-08 10:30:00,172.0,172.7,171.4,171.51,487780.0,170.0936,170.7858,169.5002,169.609,487780.0
2024-07-08 10:40:00,171.5,172.08,171.26,171.89,235390.0,169.5991,170.1727,169.3618,169.9848,235390.0
2024-07-08 10:50:00,171.89,172.1,171.41,172.0,306530.0,169.9848,170.1925,169.5101,170.0936,306530.0
2024-07-08 11:00:00,171.82,172.88,171.82,172.69,436520.0,169.9156,170.9638,169.9156,170.7759,436520.0
2024-07-08 11:10:00,172.69,173.4,172.45,173.24,512690.0,170.7759,171.4781,170.5386,171.3198,512690.0
2024-07-08 11:20:00,173.35,173.77,173.1,173.73,428520.0,171.4286,171.844,171.1814,171.8044,428520.0
2024-07-08 11:30:00,173.73,174.5,173.73,173.99,692960.0,171.8044,172.5659,171.8044,172.0615,692960.0
2024-07-08 11:40:00,174.06,174.85,174.03,174.76,543990.0,172.1307,172.912,172.1011,172.823,543990.0
2024-07-08 11:50:00,174.67,175.14,174.28,174.75,669210.0,172.734,173.1988,172.3483,172.8131,669210.0
2024-07-08 12:00:00,174.8,175.13,173.9,173.9,753450.0,172.8625,173.1889,171.9725,171.9725,753450.0
2024-07-08 12:10:00,173.9,174.26,173.71,174.05,348800.0,171.9725,172.3285,171.7846,172.1209,348800.0
2024-07-08 12:20:00,174.03,174.7,173.75,174.1,404320.0,172.1011,172.7637,171.8242,172.1703,404320.0
2024-07-08 12:30:00,174.15,174.6,173.93,174.44,265430.0,172.2197,172.6648,172.0022,172.5065,265430.0
2024-07-08 12:40:00,174.48,174.8,174.28,174.61,223060.0,172.5461,172.8625,172.3483,172.6746,223060.0
2024-07-08 12:50:00,174.67,175.14,174.54,174.86,324030.0,172.734,173.1988,172.6054,172.9219,324030.0
2024-07-08 13:00:00,174.95,175.69,174.86,175.52,491390.0,173.0109,173.7427,172.9219,173.5746,491390.0
2024-07-08 13:10:00,175.52,175.6,175.04,175.2,266380.0,173.5746,173.6537,173.0999,173.2581,266380.0
2024-07-08 13:20:00,175.2,175.34,174.84,174.9,205870.0,173.2581,173.3966,172.9021,172.9614,205870.0
2024-07-08 13:30:00,175.0,175.07,174.82,174.96,131210.0,173.0603,173.1295,172.8823,173.0208,131210.0
2024-07-08 13:40:00,175.06,175.35,174.85,175.33,183820.0,173.1197,173.4064,172.912,173.3867,183820.0
2024-07-08 13:50:00,175.22,175.5,175.06,175.26,233860.0,173.2779,173.5548,173.1197,173.3174,233860.0
2024-07-08 14:00:00,175.2,175.2,174.35,174.63,272070.0,173.2581,173.2581,172.4175,172.6944,272070.0
2024-07-08 14:10:00,174.54,174.72,174.35,174.49,182900.0,172.6054,172.7834,172.4175,172.556,182900.0
2024-07-08 14:20:00,174.42,174.56,174.14,174.16,181450.0,172.4868,172.6252,172.2099,172.2296,181450.0
2024-07-08 14:30:00,174.1,174.16,173.28,173.38,307230.0,172.1703,172.2296,171.3594,171.4583,307230.0
2024-07-08 14:40:00,173.44,173.53,172.86,173.2,418040.0,171.5176,171.6066,170.944,171.2803,418040.0
2024-07-08 14:50:00,173.17,173.6,173.12,173.42,221760.0,171.2506,171.6758,171.2012,171.4978,221760.0
2024-07-08 15:00:00,173.43,173.43,172.96,173.12,213840.0,171.5077,171.5077,171.0429,171.2012,213840.0
2024-07-08 15:10:00,173.17,173.23,172.95,173.09,148900.0,171.2506,171.3099,171.033,171.1715,148900.0
2024-07-08 15:20:00,173.1,173.4,172.94,173.34,391670.0,171.1814,171.4781,171.0232,171.4187,391670.0
2024-07-08 15:30:00,173.29,173.76,173.09,173.56,303740.0,171.3693,171.8341,171.1715,171.6363,303740.0
2024-07-08 15:40:00,173.52,174.2,173.4,174.19,431410.0,171.5967,172.2692,171.4781,172.2593,431410.0
2024-07-08 15:50:00,174.18,174.9,174.15,174.59,983030.0,172.2494,172.9614,172.2197,172.6549,983030.0
2024-07-09 09:30:00,175.66,177.1,174.83,175.32,1861660.0,173.713,175.137,172.8922,173.3768,1861660.0
2024-07-09 09:40:00,175.57,176.58,175.15,175.69,788400.0,173.624,174.6228,173.2087,173.7427,788400.0
2024-07-09 09:50:00,175.76,176.08,174.85,175.74,845850.0,173.8119,174.1284,172.912,173.7921,845850.0
2024-07-09 10:00:00,175.82,176.0,175.18,175.62,668400.0,173.8712,174.0492,173.2383,173.6735,668400.0
2024-07-09 10:10:00,175.5,176.39,175.4,175.76,662360.0,173.5548,174.4349,173.4559,173.8119,662360.0
2024-07-09 10:20:00,175.76,176.0,173.9,174.0,1008670.0,173.8119,174.0492,171.9725,172.0714,1008670.0
2024-07-09 10:30:00,173.8,174.51,172.51,174.17,1244950.0,171.8736,172.5758,170.5979,172.2395,1244950.0
2024-07-09 10:40:00,174.28,174.28,173.2,173.57,569210.0,172.3483,172.3483,171.2803,171.6462,569210.0
2024-07-09 10:50:00,173.58,174.0,172.83,172.83,563410.0,171.6561,172.0714,170.9144,170.9144,563410.0
2024-07-09 11:00:00,172.98,173.5,172.83,173.07,540940.0,171.0627,171.577,170.9144,171.1517,540940.0
2024-07-09 11:10:00,173.05,173.3,172.7,173.13,411940.0,171.1319,171.3792,170.7858,171.2111,411940.0
2024-07-09 11:20:00,173.3,173.49,172.72,173.02,313060.0,171.3792,171.5671,170.8056,171.1023,313060.0
2024-07-09 11:30:00,173.0,173.2,172.3,172.55,448090.0,171.0825,171.2803,170.3903,170.6375,448090.0
2024-07-09 11:40:00,172.6,173.26,172.53,173.08,505460.0,170.6869,171.3396,170.6177,171.1616,505460.0
2024-07-09 11:50:00,173.06,173.38,173.0,173.1,272170.0,171.1418,171.4583,171.0825,171.1814,272170.0
2024-07-09 12:00:00,173.1,173.53,172.71,173.45,322870.0,171.1814,171.6066,170.7957,171.5275,322870.0
2024-07-09 12:10:00,173.47,173.5,173.13,173.25,162980.0,171.5473,171.577,171.2111,171.3297,162980.0
2024-07-09 12:20:00,173.32,173.41,172.79,172.94,199980.0,171.3989,171.4879,170.8748,171.0232,199980.0
2024-07-09 12:30:00,172.91,172.91,172.38,172.38,228930.0,170.9935,170.9935,170.4694,170.4694,228930.0
2024-07-09 12:40:00,172.41,172.48,171.65,171.81,435780.0,170.499,170.5683,169.7475,169.9057,435780.0
2024-07-09 12:50:00,171.82,172.18,171.41,172.09,507190.0,169.9156,170.2716,169.5101,170.1826,507190.0
2024-07-09 13:00:00,172.02,172.4,171.54,171.7,351550.0,170.1134,170.4891,169.6387,169.7969,351550.0
2024-07-09 13:10:00,171.66,171.78,170.56,170.7,424530.0,169.7573,169.876,168.6695,168.808,424530.0
2024-07-09 13:20:00,170.7,171.49,170.65,171.25,317110.0,168.808,169.5892,168.7585,169.3519,317110.0
2024-07-09 13:30:00,171.24,171.38,170.98,171.05,242400.0,169.342,169.4804,169.0849,169.1541,242400.0
2024-07-09 13:40:00,170.98,171.1,170.77,170.84,147800.0,169.0849,169.2036,168.8772,168.9464,147800.0
2024-07-09 13:50:00,170.92,171.62,170.92,171.15,284360.0,169.0255,169.7178,169.0255,169.253,284360.0
2024-07-09 14:00:00,171.21,171.21,170.77,171.05,278290.0,169.3123,169.3123,168.8772,169.1541,278290.0
2024-07-09 14:10:00,170.98,171.3,170.98,171.09,268200.0,169.0849,169.4013,169.0849,169.1937,268200.0
2024-07-09 14:20:00,171.09,171.28,170.82,171.15,206620.0,169.1937,169.3816,168.9267,169.253,206620.0
2024-07-09 14:30:00,171.1,171.32,170.95,171.22,272770.0,169.2036,169.4211,169.0552,169.3222,272770.0
2024-07-09 14:40:00,171.21,171.74,171.05,171.48,361680.0,169.3123,169.8365,169.1541,169.5793,361680.0
2024-07-09 14:50:00,171.4,171.48,170.95,171.26,313790.0,169.5002,169.5793,169.0552,169.3618,313790.0
2024-07-09 15:00:00,171.27,172.07,171.2,171.54,467620.0,169.3717,170.1628,169.3024,169.6387,467620.0
2024-07-09 15:10:00,171.61,172.0,171.52,171.79,297100.0,169.7079,170.0936,169.6189,169.8859,297100.0
2024-07-09 15:20:00,171.82,171.88,171.51,171.58,375170.0,169.9156,169.9749,169.609,169.6782,375170.0
2024-07-09 15:30:00,171.69,172.21,171.58,172.2,360060.0,169.787,170.3012,169.6782,170.2914,360060.0
2024-07-09 15:40:00,172.24,172.79,172.08,172.6,565000.0,170.3309,170.8748,170.1727,170.6869,565000.0
2024-07-09 15:50:00,172.67,173.44,172.43,173.28,1320780.0,170.7562,171.5176,170.5188,171.3594,1320780.0
2024-07-10 09:30:00,174.6,175.14,173.04,173.69,1452420.0,172.6648,173.1988,171.122,171.7648,1452420.0
2024-07-10 09:40:00,173.61,175.08,173.53,175.0,660340.0,171.6857,173.1394,171.6066,173.0603,660340.0
2024-07-10 09:50:00,175.02,175.1,172.92,173.17,665310.0,173.0801,173.1592,171.0034,171.2506,665310.0
2024-07-10 10:00:00,173.1,174.08,173.06,173.81,536220.0,171.1814,172.1505,171.1418,171.8835,536220.0
2024-07-10 10:10:00,173.78,174.31,173.19,173.46,557920.0,171.8538,172.378,171.2704,171.5374,557920.0
2024-07-10 10:20:00,173.46,173.59,172.64,173.1,705060.0,171.5374,171.666,170.7265,171.1814,705060.0
2024-07-10 10:30:00,173.07,173.54,172.75,173.1,249620.0,171.1517,171.6165,170.8353,171.1814,249620.0
2024-07-10 10:40:00,173.08,173.8,172.87,173.74,329770.0,171.1616,171.8736,170.9539,171.8143,329770.0
2024-07-10 10:50:00,173.8,173.99,173.39,173.58,313520.0,171.8736,172.0615,171.4682,171.6561,313520.0
2024-07-10 11:00:00,173.57,173.67,173.01,173.32,189770.0,171.6462,171.7451,171.0924,171.3989,189770.0
2024-07-10 11:10:00,173.25,173.76,173.25,173.75,215310.0,171.3297,171.8341,171.3297,171.8242,215310.0
2024-07-10 11:20:00,173.72,174.1,173.38,174.03,239030.0,171.7945,172.1703,171.4583,172.1011,239030.0
2024-07-10 11:30:00,174.04,174.15,173.5,173.9,206170.0,172.111,172.2197,171.577,171.9725,206170.0
2024-07-10 11:40:00,173.89,174.19,173.74,174.07,229180.0,171.9626,172.2593,171.8143,172.1406,229180.0
2024-07-10 11:50:00,174.06,174.2,173.85,174.02,320130.0,172.1307,172.2692,171.9231,172.0912,320130.0
2024-07-10 12:00:00,174.07,174.5,173.87,174.37,418970.0,172.1406,172.5659,171.9429,172.4373,418970.0
2024-07-10 12:10:00,174.37,174.89,174.29,174.68,426720.0,172.4373,172.9515,172.3582,172.7439,426720.0
2024-07-10 12:20:00,174.6,175.08,174.52,175.08,528750.0,172.6648,173.1394,172.5856,173.1394,528750.0
2024-07-10 12:30:00,174.97,175.29,174.55,174.9,388750.0,173.0307,173.3471,172.6153,172.9614,388750.0
2024-07-10 12:40:00,174.96,174.98,174.47,174.47,260470.0,173.0208,173.0405,172.5362,172.5362,260470.0
2024-07-10 12:50:00,174.47,174.74,174.25,174.55,199430.0,172.5362,172.8032,172.3186,172.6153,199430.0
2024-07-10 13:00:00,174.5,174.94,174.43,174.73,308820.0,172.5659,173.001,172.4966,172.7933,308820.0
2024-07-10 13:10:00,174.72,175.18,174.67,174.88,586560.0,172.7834,173.2383,172.734,172.9417,586560.0
2024-07-10 13:20:00,174.97,175.3,174.9,175.27,286340.0,173.0307,173.357,172.9614,173.3273,286340.0
2024-07-10 13:30:00,175.27,175.41,175.1,175.36,325900.0,173.3273,173.4658,173.1592,173.4163,325900.0
2024-07-10 13:40:00,175.4,175.65,175.22,175.38,352370.0,173.4559,173.7031,173.2779,173.4361,352370.0
2024-07-10 13:50:00,175.37,175.95,175.32,175.71,338030.0,173.4262,173.9998,173.3768,173.7625,338030.0
2024-07-10 14:00:00,175.79,176.08,175.7,175.88,276480.0,173.8416,174.1284,173.7526,173.9306,276480.0
2024-07-10 14:10:00,175.82,176.19,175.7,175.96,289330.0,173.8712,174.2371,173.7526,174.0097,289330.0
2024-07-10 14:20:00,175.97,176.14,175.69,175.94,269400.0,174.0196,174.1877,173.7427,173.9899,269400.0
2024-07-10 14:30:00,175.98,176.19,175.81,176.14,206000.0,174.0295,174.2371,173.8613,174.1877,206000.0
2024-07-10 14:40:00,176.14,176.44,176.03,176.43,369410.0,174.1877,174.4844,174.0789,174.4745,369410.0
2024-07-10 14:50:00,176.34,176.58,176.21,176.44,333960.0,174.3855,174.6228,174.2569,174.4844,333960.0
2024-07-10 15:00:00,176.28,176.38,175.89,176.36,353280.0,174.3261,174.425,173.9405,174.4053,353280.0
2024-07-10 15:10:00,176.33,176.33,175.97,176.08,205630.0,174.3756,174.3756,174.0196,174.1284,205630.0
2024-07-10 15:20:00,176.17,176.35,176.13,176.25,165540.0,174.2174,174.3954,174.1778,174.2965,165540.0
2024-07-10 15:30:00,176.23,176.6,176.17,176.58,335350.0,174.2767,174.6426,174.2174,174.6228,335350.0
2024-07-10 15:40:00,176.56,176.65,175.83,176.11,625800.0,174.603,174.692,173.8811,174.158,625800.0
2024-07-10 15:50:00,176.11,176.11,174.34,174.48,1562930.0,174.158,174.158,172.4076,172.5461,1562930.0
2024-07-11 09:30:00,176.33,176.49,174.34,174.7,1432630.0,174.3756,174.5338,172.4076,172.7637,1432630.0
2024-07-11 09:40:00,174.68,174.68,173.14,173.3,1210960.0,172.7439,172.7439,171.2209,171.3792,1210960.0
2024-07-11 09:50:00,173.31,173.5,171.7,173.36,1157660.0,171.3891,171.577,169.7969,171.4385,1157660.0
2024-07-11 10:00:00,173.24,173.4,172.12,172.26,618850.0,171.3198,171.4781,170.2122,170.3507,618850.0
2024-07-11 10:10:00,172.24,172.6,170.1,170.32,1147080.0,170.3309,170.6869,168.2146,168.4322,1147080.0
2024-07-11 10:20:00,170.41,171.6,170.38,171.19,830520.0,168.5212,169.698,168.4915,169.2926,830520.0
2024-07-11 10:30:00,171.28,171.88,170.73,171.0,536200.0,169.3816,169.9749,168.8377,169.1047,536200.0
2024-07-11 10:40:00,171.1,171.65,170.6,171.5,626900.0,169.2036,169.7475,168.7091,169.5991,626900.0
2024-07-11 10:50:00,171.5,171.69,170.82,170.86,522180.0,169.5991,169.787,168.9267,168.9662,522180.0
2024-07-11 11:00:00,170.84,172.22,170.46,172.13,714190.0,168.9464,170.3111,168.5706,170.2221,714190.0
2024-07-11 11:10:00,172.03,172.2,171.2,171.8,469790.0,170.1232,170.2914,169.3024,169.8958,469790.0
2024-07-11 11:20:00,171.72,171.8,170.62,170.7,357410.0,169.8167,169.8958,168.7289,168.808,357410.0
2024-07-11 11:30:00,170.71,171.1,170.47,170.76,414000.0,168.8179,169.2036,168.5805,168.8673,414000.0
2024-07-11 11:40:00,170.9,171.1,170.33,170.69,369340.0,169.0058,169.2036,168.4421,168.7981,369340.0
2024-07-11 11:50:00,170.74,170.8,169.68,169.96,422450.0,168.8475,168.9069,167.7993,168.0762,422450.0
2024-07-11 12:00:00,169.9,170.75,169.72,170.56,268940.0,168.0169,168.8574,167.8388,168.6695,268940.0
2024-07-11 12:10:00,170.55,170.92,170.14,170.3,245690.0,168.6596,169.0255,168.2542,168.4124,245690.0
2024-07-11 12:20:00,170.2,170.47,169.85,170.4,258720.0,168.3135,168.5805,167.9674,168.5113,258720.0
2024-07-11 12:30:00,170.42,170.75,170.1,170.26,417410.0,168.5311,168.8574,168.2146,168.3729,417410.0
2024-07-11 12:40:00,170.31,170.46,169.31,169.36,412690.0,168.4223,168.5706,167.4334,167.4828,412690.0
2024-07-11 12:50:00,169.43,169.46,168.8,168.93,316320.0,167.5521,167.5817,166.929,167.0576,316320.0
2024-07-11 13:00:00,168.98,169.27,168.45,168.78,309000.0,167.1071,167.3938,166.5829,166.9093,309000.0
2024-07-11 13:10:00,169.0,169.0,168.55,168.65,382970.0,167.1268,167.1268,166.6818,166.7807,382970.0
2024-07-11 13:20:00,168.61,168.85,168.27,168.6,425910.0,166.7412,166.9785,166.4049,166.7313,425910.0
2024-07-11 13:30:00,168.55,168.55,167.8,168.1,649160.0,166.6818,166.6818,165.9401,166.2368,649160.0
2024-07-11 13:40:00,168.09,168.3,167.43,167.73,504130.0,166.2269,166.4346,165.5742,165.8709,504130.0
2024-07-11 13:50:00,167.75,167.92,167.28,167.32,442030.0,165.8907,166.0588,165.4259,165.4654,442030.0
2024-07-11 14:00:00,167.41,167.5,166.85,167.27,716570.0,165.5545,165.6435,165.0007,165.416,716570.0
2024-07-11 14:10:00,167.29,168.29,167.11,168.2,432710.0,165.4358,166.4247,165.2578,166.3357,432710.0
2024-07-11 14:20:00,168.15,168.63,167.97,168.02,414800.0,166.2863,166.7609,166.1082,166.1577,414800.0
2024-07-11 14:30:00,168.01,169.32,167.99,169.2,507480.0,166.1478,167.4433,166.128,167.3246,507480.0
2024-07-11 14:40:00,169.2,169.5,168.9,169.16,520290.0,167.3246,167.6213,167.0279,167.2851,520290.0
2024-07-11 14:50:00,169.17,169.97,168.98,169.96,662420.0,167.2949,168.0861,167.1071,168.0762,662420.0
2024-07-11 15:00:00,169.91,171.26,169.91,171.12,1019610.0,168.0267,169.3618,168.0267,169.2233,1019610.0
2024-07-11 15:10:00,171.05,171.41,170.6,170.79,617740.0,169.1541,169.5101,168.7091,168.897,617740.0
2024-07-11 15:20:00,170.7,170.72,169.71,169.71,449050.0,168.808,168.8278,167.829,167.829,449050.0
2024-07-11 15:30:00,169.78,170.68,169.63,170.67,533340.0,167.8982,168.7882,167.7498,168.7783,533340.0
2024-07-11 15:40:00,170.6,170.8,169.88,170.74,527940.0,168.7091,168.9069,167.9971,168.8475,527940.0
2024-07-11 15:50:00,170.82,171.1,170.44,170.65,1431380.0,168.9267,169.2036,168.5509,168.7585,1431380.0
2024-07-12 09:30:00,171.1,171.23,169.61,170.68,721630.0,169.2036,169.3321,167.7301,168.7882,721630.0
2024-07-12 09:40:00,170.43,171.55,169.16,171.35,485310.0,168.541,169.6486,167.2851,169.4508,485310.0
2024-07-12 09:50:00,171.57,171.77,170.71,171.28,463120.0,169.6683,169.8661,168.8179,169.3816,463120.0
2024-07-12 10:00:00,171.41,171.87,171.18,171.44,482910.0,169.5101,169.965,169.2827,169.5398,482910.0
2024-07-12 10:10:00,171.41,171.45,170.45,170.76,496960.0,169.5101,169.5497,168.5608,168.8673,496960.0
2024-07-12 10:20:00,170.86,171.14,170.43,170.46,322050.0,168.9662,169.2431,168.541,168.5706,322050.0
2024-07-12 10:30:00,170.5,171.41,170.29,171.4,276100.0,168.6102,169.5101,168.4025,169.5002,276100.0
2024-07-12 10:40:00,171.4,172.32,171.4,172.0,490030.0,169.5002,170.41,169.5002,170.0936,490030.0
2024-07-12 10:50:00,172.05,172.44,171.62,171.71,415660.0,170.143,170.5287,169.7178,169.8068,415660.0
2024-07-12 11:00:00,171.73,172.1,171.28,171.83,336240.0,169.8266,170.1925,169.3816,169.9255,336240.0
2024-07-12 11:10:00,171.74,172.1,171.42,171.67,263190.0,169.8365,170.1925,169.52,169.7672,263190.0
2024-07-12 11:20:00,171.56,171.82,171.3,171.82,303870.0,169.6585,169.9156,169.4013,169.9156,303870.0
2024-07-12 11:30:00,171.82,172.2,171.62,172.14,236190.0,169.9156,170.2914,169.7178,170.232,236190.0
2024-07-12 11:40:00,172.13,172.43,171.83,172.43,233960.0,170.2221,170.5188,169.9255,170.5188,233960.0
2024-07-12 11:50:00,172.34,172.47,171.5,171.52,319500.0,170.4298,170.5584,169.5991,169.6189,319500.0
2024-07-12 12:00:00,171.6,171.78,170.73,170.78,376350.0,169.698,169.876,168.8377,168.8871,376350.0
2024-07-12 12:10:00,170.84,171.28,170.65,170.86,295090.0,168.9464,169.3816,168.7585,168.9662,295090.0
2024-07-12 12:20:00,170.81,171.3,170.81,170.94,127200.0,168.9168,169.4013,168.9168,169.0453,127200.0
2024-07-12 12:30:00,170.9,171.27,170.69,171.14,198920.0,169.0058,169.3717,168.7981,169.2431,198920.0
2024-07-12 12:40:00,171.19,171.31,170.8,170.95,226520.0,169.2926,169.4112,168.9069,169.0552,226520.0
2024-07-12 12:50:00,170.94,171.21,170.9,171.19,193130.0,169.0453,169.3123,169.0058,169.2926,193130.0
2024-07-12 13:00:00,171.19,171.6,171.0,171.47,215160.0,169.2926,169.698,169.1047,169.5695,215160.0
2024-07-12 13:10:00,171.53,171.64,171.3,171.49,276080.0,169.6288,169.7376,169.4013,169.5892,276080.0
2024-07-12 13:20:00,171.46,171.6,171.3,171.54,215990.0,169.5596,169.698,169.4013,169.6387,215990.0
2024-07-12 13:30:00,171.48,172.13,171.48,172.08,269630.0,169.5793,170.2221,169.5793,170.1727,269630.0
2024-07-12 13:40:00,172.13,172.59,172.03,172.35,407020.0,170.2221,170.677,170.1232,170.4397,407020.0
2024-07-12 13:50:00,172.44,172.58,171.9,171.9,217540.0,170.5287,170.6671,169.9947,169.9947,217540.0
2024-07-12 14:00:00,171.96,172.34,171.69,172.17,260090.0,170.054,170.4298,169.787,170.2617,260090.0
2024-07-12 14:10:00,172.12,172.3,171.82,171.82,185080.0,170.2122,170.3903,169.9156,169.9156,185080.0
2024-07-12 14:20:00,171.8,171.88,171.52,171.88,233330.0,169.8958,169.9749,169.6189,169.9749,233330.0
2024-07-12 14:30:00,171.88,172.08,171.67,172.05,295360.0,169.9749,170.1727,169.7672,170.143,295360.0
2024-07-12 14:40:00,172.03,172.13,171.9,171.94,233210.0,170.1232,170.2221,169.9947,170.0342,233210.0
2024-07-12 14:50:00,171.96,172.06,171.77,171.97,229240.0,170.054,170.1529,169.8661,170.0639,229240.0
2024-07-12 15:00:00,171.93,172.1,171.7,171.81,250530.0,170.0244,170.1925,169.7969,169.9057,250530.0
2024-07-12 15:10:00,171.82,171.92,171.57,171.73,223230.0,169.9156,170.0145,169.6683,169.8266,223230.0
2024-07-12 15:20:00,171.72,171.74,171.24,171.25,286190.0,169.8167,169.8365,169.342,169.3519,286190.0
2024-07-12 15:30:00,171.19,171.24,170.1,170.16,654590.0,169.2926,169.342,168.2146,168.274,654590.0
2024-07-12 15:40:00,170.21,170.31,169.69,169.7,536910.0,168.3234,168.4223,167.8092,167.8191,536910.0
2024-07-12 15:50:00,169.65,170.09,169.13,170.09,1136380.0,167.7696,168.2047,167.2554,168.2047,1136380.0
2024-07-15 09:30:00,169.82,173.5,169.73,171.92,1642042.0,167.9377,171.577,167.8487,170.0145,1642042.0
2024-07-15 09:40:00,171.9,172.87,169.26,170.69,762257.0,169.9947,170.9539,167.3839,168.7981,762257.0
2024-07-15 09:50:00,170.59,170.83,169.51,170.0,469954.0,168.6992,168.9365,167.6312,168.1157,469954.0
2024-07-15 10:00:00,170.01,171.66,169.83,171.42,435986.0,168.1256,169.7573,167.9476,169.52,435986.0
2024-07-15 10:10:00,171.42,171.67,170.18,170.48,309090.0,169.52,169.7672,168.2937,168.5904,309090.0
2024-07-15 10:20:00,170.43,171.0,170.01,170.97,245237.0,168.541,169.1047,168.1256,169.075,245237.0
2024-07-15 10:30:00,170.89,171.84,170.66,171.49,282289.0,168.9959,169.9354,168.7684,169.5892,282289.0
2024-07-15 10:40:00,171.49,172.31,171.44,172.23,354770.0,169.5892,170.4001,169.5398,170.321,354770.0
2024-07-15 10:50:00,172.23,172.89,171.91,172.03,467923.0,170.321,170.9737,170.0046,170.1232,467923.0
2024-07-15 11:00:00,172.0,172.53,171.94,172.25,278680.0,170.0936,170.6177,170.0342,170.3408,278680.0
2024-07-15 11:10:00,172.27,172.86,172.21,172.79,349351.0,170.3606,170.944,170.3012,170.8748,349351.0
2024-07-15 11:20:00,172.8,173.51,172.24,172.31,654154.0,170.8847,171.5868,170.3309,170.4001,654154.0
2024-07-15 11:30:00,172.36,172.81,171.56,172.19,344548.0,170.4496,170.8946,169.6585,170.2815,344548.0
2024-07-15 11:40:00,172.18,172.52,170.84,171.35,317930.0,170.2716,170.6078,168.9464,169.4508,317930.0
2024-07-15 11:50:00,171.4,171.61,170.88,171.55,203244.0,169.5002,169.7079,168.986,169.6486,203244.0
2024-07-15 12:00:00,171.55,172.15,171.44,171.92,175873.0,169.6486,170.2419,169.5398,170.0145,175873.0
2024-07-15 12:10:00,171.86,171.92,171.0,171.05,169564.0,169.9551,170.0145,169.1047,169.1541,169564.0
2024-07-15 12:20:00,171.07,171.86,170.8,171.84,178760.0,169.1739,169.9551,168.9069,169.9354,178760.0
2024-07-15 12:30:00,171.83,172.2,171.61,171.83,218821.0,169.9255,170.2914,169.7079,169.9255,218821.0
2024-07-15 12:40:00,171.77,172.22,171.33,171.9,187536.0,169.8661,170.3111,169.431,169.9947,187536.0
2024-07-15 12:50:00,171.95,172.07,171.42,171.71,245349.0,170.0441,170.1628,169.52,169.8068,245349.0
2024-07-15 13:00:00,171.72,171.76,170.7,171.04,205640.0,169.8167,169.8562,168.808,169.1442,205640.0
2024-07-15 13:10:00,171.02,171.1,170.29,170.68,312587.0,169.1244,169.2036,168.4025,168.7882,312587.0
2024-07-15 13:20:00,170.67,171.15,170.32,170.44,316691.0,168.7783,169.253,168.4322,168.5509,316691.0
2024-07-15 13:30:00,170.44,170.51,169.86,170.09,341303.0,168.5509,168.6201,167.9773,168.2047,341303.0
2024-07-15 13:40:00,170.09,170.33,169.82,170.1,207577.0,168.2047,168.4421,167.9377,168.2146,207577.0
2024-07-15 13:50:00,170.05,170.46,169.8,169.97,170706.0,168.1652,168.5706,167.918,168.0861,170706.0
2024-07-15 14:00:00,169.97,170.76,169.83,170.44,226661.0,168.0861,168.8673,167.9476,168.5509,226661.0
2024-07-15 14:10:00,170.46,170.53,169.31,169.38,270162.0,168.5706,168.6399,167.4334,167.5026,270162.0
2024-07-15 14:20:00,169.39,170.51,169.35,170.3,234288.0,167.5125,168.6201,167.4729,168.4124,234288.0
2024-07-15 14:30:00,170.29,170.87,170.14,170.32,204385.0,168.4025,168.9761,168.2542,168.4322,204385.0
2024-07-15 14:40:00,170.36,170.72,170.15,170.6,138770.0,168.4718,168.8278,168.2641,168.7091,138770.0
2024-07-15 14:50:00,170.57,170.77,170.3,170.68,115794.0,168.6794,168.8772,168.4124,168.7882,115794.0
2024-07-15 15:00:00,170.56,170.88,170.46,170.81,154809.0,168.6695,168.986,168.5706,168.9168,154809.0
2024-07-15 15:10:00,170.81,171.66,170.78,171.65,280603.0,168.9168,169.7573,168.8871,169.7475,280603.0
2024-07-15 15:20:00,171.61,172.12,171.46,171.7,342177.0,169.7079,170.2122,169.5596,169.7969,342177.0
2024-07-15 15:30:00,171.69,172.13,171.16,171.37,382905.0,169.787,170.2221,169.2629,169.4706,382905.0
2024-07-15 15:40:00,171.38,171.64,170.79,170.95,432486.0,169.4804,169.7376,168.897,169.0552,432486.0
2024-07-15 15:50:00,170.89,171.9,170.02,171.49,1186456.0,168.9959,169.9947,168.1355,169.5892,1186456.0
2024-07-16 09:30:00,172.4,172.81,170.96,171.25,1158012.0,170.4891,170.8946,169.0651,169.3519,1158012.0
2024-07-16 09:40:00,171.19,171.24,169.12,169.35,711621.0,169.2926,169.342,167.2455,167.4729,711621.0
2024-07-16 09:50:00,169.33,170.25,168.16,168.79,576398.0,167.4532,168.363,166.2961,166.9192,576398.0
2024-07-16 10:00:00,168.74,169.12,166.6,166.98,1049007.0,166.8697,167.2455,164.7534,165.1292,1049007.0
2024-07-16 10:10:00,166.95,169.11,166.4,169.04,733061.0,165.0996,167.2356,164.5556,167.1664,733061.0
2024-07-16 10:20:00,169.05,169.26,167.85,168.71,483984.0,167.1763,167.3839,165.9896,166.84,483984.0
2024-07-16 10:30:00,168.69,169.13,168.3,169.03,375275.0,166.8203,167.2554,166.4346,167.1565,375275.0
2024-07-16 10:40:00,169.01,169.37,168.88,169.25,378324.0,167.1367,167.4927,167.0082,167.3741,378324.0
2024-07-16 10:50:00,169.3,169.42,168.56,168.59,295443.0,167.4235,167.5422,166.6917,166.7214,295443.0
2024-07-16 11:00:00,168.58,169.44,168.35,169.33,222085.0,166.7115,167.562,166.484,167.4532,222085.0
2024-07-16 11:10:00,169.3,169.74,168.73,168.9,245751.0,167.4235,167.8586,166.8598,167.0279,245751.0
2024-07-16 11:20:00,168.89,168.91,168.21,168.32,237908.0,167.018,167.0378,166.3456,166.4544,237908.0
2024-07-16 11:30:00,168.35,168.49,167.51,168.28,352822.0,166.484,166.6225,165.6533,166.4148,352822.0
2024-07-16 11:40:00,168.28,168.54,168.06,168.36,194296.0,166.4148,166.6719,166.1972,166.4939,194296.0
2024-07-16 11:50:00,168.41,168.81,168.15,168.32,200228.0,166.5434,166.9389,166.2863,166.4544,200228.0
2024-07-16 12:00:00,168.34,169.04,168.05,168.14,176490.0,166.4741,167.1664,166.1874,166.2764,176490.0
2024-07-16 12:10:00,168.11,168.29,167.37,167.65,263606.0,166.2467,166.4247,165.5149,165.7918,263606.0
2024-07-16 12:20:00,167.6,167.74,166.9,167.07,519594.0,165.7423,165.8808,165.0501,165.2182,519594.0
2024-07-16 12:30:00,167.09,167.86,166.69,167.66,333121.0,165.238,165.9995,164.8424,165.8017,333121.0
2024-07-16 12:40:00,167.64,168.25,167.16,168.25,253045.0,165.7819,166.3851,165.3072,166.3851,253045.0
2024-07-16 12:50:00,168.23,168.6,168.16,168.35,217459.0,166.3654,166.7313,166.2961,166.484,217459.0
2024-07-16 13:00:00,168.27,168.29,167.61,167.94,187002.0,166.4049,166.4247,165.7522,166.0786,187002.0
2024-07-16 13:10:00,167.93,167.97,167.05,167.4,254877.0,166.0687,166.1082,165.1984,165.5446,254877.0
2024-07-16 13:20:00,167.34,167.66,167.0,167.49,259695.0,165.4852,165.8017,165.149,165.6336,259695.0
2024-07-16 13:30:00,167.47,167.53,166.74,167.13,253421.0,165.6138,165.6731,164.8919,165.2776,253421.0
2024-07-16 13:40:00,167.12,167.37,166.94,167.26,253579.0,165.2677,165.5149,165.0897,165.4061,253579.0
2024-07-16 13:50:00,167.29,167.39,167.06,167.17,217129.0,165.4358,165.5347,165.2083,165.3171,217129.0
2024-07-16 14:00:00,167.14,167.2,166.85,167.12,196420.0,165.2874,165.3468,165.0007,165.2677,196420.0
2024-07-16 14:10:00,167.12,167.22,166.91,167.09,158694.0,165.2677,165.3666,165.06,165.238,158694.0
2024-07-16 14:20:00,167.06,167.95,167.05,167.64,221918.0,165.2083,166.0885,165.1984,165.7819,221918.0
2024-07-16 14:30:00,167.6,168.29,167.46,167.97,261729.0,165.7423,166.4247,165.6039,166.1082,261729.0
2024-07-16 14:40:00,167.99,168.37,167.87,167.93,193936.0,166.128,166.5038,166.0094,166.0687,193936.0
2024-07-16 14:50:00,167.95,168.17,167.68,168.12,218165.0,166.0885,166.306,165.8215,166.2566,218165.0
2024-07-16 15:00:00,168.17,168.27,167.73,168.0,194415.0,166.306,166.4049,165.8709,166.1379,194415.0
2024-07-16 15:10:00,168.0,168.38,167.84,168.18,197883.0,166.1379,166.5137,165.9797,166.3159,197883.0
2024-07-16 15:20:00,168.2,168.59,168.03,168.51,204745.0,166.3357,166.7214,166.1676,166.6423,204745.0
2024-07-16 15:30:00,168.5,169.2,168.08,168.78,294442.0,166.6324,167.3246,166.217,166.9093,294442.0
2024-07-16 15:40:00,168.78,168.94,167.95,168.08,299614.0,166.9093,167.0675,166.0885,166.217,299614.0
2024-07-16 15:50:00,168.1,169.55,168.07,169.4,941024.0,166.2368,167.6707,166.2071,167.5224,941024.0
2024-07-17 09:30:00,162.31,162.84,160.6,161.66,2256757.0,160.511,161.0351,158.8199,159.8682,2256757.0
2024-07-17 09:40:00,161.72,161.97,160.62,160.78,963445.0,159.9275,160.1747,158.8397,158.9979,963445.0
2024-07-17 09:50:00,160.79,161.3,160.13,160.88,947408.0,159.0078,159.5122,158.3551,159.0968,947408.0
2024-07-17 10:00:00,160.83,160.93,159.5,159.64,870547.0,159.0474,159.1463,157.7321,157.8706,870547.0
2024-07-17 10:10:00,159.65,160.85,159.0,159.8,1002398.0,157.8805,159.0672,157.2377,158.0288,1002398.0
2024-07-17 10:20:00,159.87,160.2,159.17,160.14,537059.0,158.098,158.4244,157.4058,158.365,537059.0
2024-07-17 10:30:00,160.1,160.56,159.6,160.29,490640.0,158.3255,158.7804,157.831,158.5134,490640.0
2024-07-17 10:40:00,160.28,161.41,160.18,160.94,575918.0,158.5035,159.621,158.4046,159.1562,575918.0
2024-07-17 10:50:00,160.99,161.77,160.67,161.6,521023.0,159.2056,159.977,158.8892,159.8088,521023.0
2024-07-17 11:00:00,161.6,161.88,160.8,161.28,480148.0,159.8088,160.0857,159.0177,159.4924,480148.0
2024-07-17 11:10:00,161.25,161.53,160.5,160.56,462976.0,159.4627,159.7396,158.721,158.7804,462976.0
2024-07-17 11:20:00,160.52,161.05,159.9,160.51,552082.0,158.7408,159.2649,158.1277,158.7309,552082.0
2024-07-17 11:30:00,160.54,160.54,159.67,159.7,296990.0,158.7606,158.7606,157.9002,157.9299,296990.0
2024-07-17 11:40:00,159.69,159.82,158.55,158.67,549199.0,157.92,158.0486,156.7927,156.9113,549199.0
2024-07-17 11:50:00,158.67,159.04,158.25,158.87,555625.0,156.9113,157.2772,156.496,157.1091,555625.0
2024-07-17 12:00:00,158.84,159.05,158.47,158.79,291715.0,157.0794,157.2871,156.7135,157.03,291715.0
2024-07-17 12:10:00,158.76,159.01,158.45,158.68,337510.0,157.0003,157.2476,156.6938,156.9212,337510.0
2024-07-17 12:20:00,158.74,158.92,158.16,158.53,299593.0,156.9805,157.1586,156.407,156.7729,299593.0
2024-07-17 12:30:00,158.5,158.73,157.64,157.98,474704.0,156.7432,156.9707,155.8927,156.229,474704.0
2024-07-17 12:40:00,158.03,158.09,156.75,156.89,628629.0,156.2784,156.3378,155.0126,155.1511,628629.0
2024-07-17 12:50:00,156.86,158.17,156.78,157.95,683992.0,155.1214,156.4169,155.0423,156.1993,683992.0
2024-07-17 13:00:00,157.91,158.21,157.45,157.45,390073.0,156.1597,156.4564,155.7048,155.7048,390073.0
2024-07-17 13:10:00,157.45,158.12,157.33,157.9,313068.0,155.7048,156.3674,155.5862,156.1499,313068.0
2024-07-17 13:20:00,157.95,158.17,157.44,157.9,264342.0,156.1993,156.4169,155.695,156.1499,264342.0
2024-07-17 13:30:00,157.93,158.56,157.75,157.76,317478.0,156.1795,156.8025,156.0015,156.0114,317478.0
2024-07-17 13:40:00,157.71,157.81,157.23,157.49,269016.0,155.962,156.0609,155.4873,155.7444,269016.0
2024-07-17 13:50:00,157.55,157.56,157.05,157.19,288596.0,155.8037,155.8136,155.3093,155.4477,288596.0
2024-07-17 14:00:00,157.19,157.4,156.8,157.34,420981.0,155.4477,155.6554,155.0621,155.5961,420981.0
2024-07-17 14:10:00,157.33,157.4,156.64,156.74,647911.0,155.5862,155.6554,154.9038,155.0027,647911.0
2024-07-17 14:20:00,156.75,157.13,156.69,157.09,326908.0,155.0126,155.3884,154.9533,155.3488,326908.0
2024-07-17 14:30:00,157.09,157.38,156.75,156.83,427480.0,155.3488,155.6356,155.0126,155.0917,427480.0
2024-07-17 14:40:00,156.8,156.98,156.41,156.74,395027.0,155.0621,155.2401,154.6764,155.0027,395027.0
2024-07-17 14:50:00,156.74,157.17,156.69,157.03,577584.0,155.0027,155.428,154.9533,155.2895,577584.0
2024-07-17 15:00:00,157.05,157.3,156.21,156.37,703878.0,155.3093,155.5565,154.4786,154.6368,703878.0
2024-07-17 15:10:00,156.37,156.99,156.28,156.5,431732.0,154.6368,155.2499,154.5478,154.7654,431732.0
2024-07-17 15:20:00,156.56,157.68,156.5,157.41,589638.0,154.8247,155.9323,154.7654,155.6653,589638.0
2024-07-17 15:30:00,157.34,157.76,156.8,156.98,695720.0,155.5961,156.0114,155.0621,155.2401,695720.0
2024-07-17 15:40:00,156.96,158.06,156.96,158.05,820841.0,155.2203,156.3081,155.2203,156.2982,820841.0
2024-07-17 15:50:00,158.06,158.3,155.61,155.96,3242997.0,156.3081,156.5454,153.8852,154.2314,3242997.0
2024-07-18 09:30:00,158.97,159.8,158.0,159.41,1929085.0,157.208,158.0288,156.2488,157.6431,1929085.0
2024-07-18 09:40:00,159.43,159.58,156.88,157.94,1312909.0,157.6629,157.8112,155.1412,156.1894,1312909.0
2024-07-18 09:50:00,157.94,159.07,157.9,158.74,610837.0,156.1894,157.3069,156.1499,156.9805,610837.0
2024-07-18 10:00:00,158.71,159.31,158.2,159.17,518746.0,156.9509,157.5442,156.4465,157.4058,518746.0
2024-07-18 10:10:00,159.23,159.59,158.65,158.89,460029.0,157.4651,157.8211,156.8915,157.1289,460029.0
2024-07-18 10:20:00,158.9,159.15,158.27,158.52,435411.0,157.1388,157.386,156.5158,156.763,435411.0
2024-07-18 10:30:00,158.48,158.48,156.75,157.55,636850.0,156.7234,156.7234,155.0126,155.8037,636850.0
2024-07-18 10:40:00,157.5,157.5,156.23,157.48,699964.0,155.7543,155.7543,154.4984,155.7345,699964.0
2024-07-18 10:50:00,157.48,158.65,157.05,157.91,486699.0,155.7345,156.8915,155.3093,156.1597,486699.0
2024-07-18 11:00:00,157.87,158.33,156.0,156.02,513952.0,156.1202,156.5751,154.2709,154.2907,513952.0
2024-07-18 11:10:00,156.02,156.27,155.04,155.06,608112.0,154.2907,154.5379,153.3216,153.3413,608112.0
2024-07-18 11:20:00,155.07,155.37,154.14,154.81,1061766.0,153.3512,153.6479,152.4315,153.0941,1061766.0
2024-07-18 11:30:00,154.77,155.51,153.9,155.46,714116.0,153.0546,153.7863,152.1942,153.7369,714116.0
2024-07-18 11:40:00,155.5,156.11,155.0,155.22,319864.0,153.7765,154.3797,153.282,153.4996,319864.0
2024-07-18 11:50:00,155.19,156.04,155.11,155.22,289631.0,153.4699,154.3105,153.3908,153.4996,289631.0
2024-07-18 12:00:00,155.18,156.11,154.72,156.05,351356.0,153.46,154.3797,153.0051,154.3204,351356.0
2024-07-18 12:10:00,156.06,156.21,155.56,156.06,286576.0,154.3303,154.4786,153.8358,154.3303,286576.0
2024-07-18 12:20:00,156.01,156.67,155.79,156.24,217825.0,154.2808,154.9335,154.0632,154.5083,217825.0
2024-07-18 12:30:00,156.18,156.97,155.98,156.88,245329.0,154.4489,155.2302,154.2511,155.1412,245329.0
2024-07-18 12:40:00,156.89,157.08,155.91,155.91,323297.0,155.1511,155.3389,154.1819,154.1819,323297.0
2024-07-18 12:50:00,155.91,156.75,155.73,156.74,211773.0,154.1819,155.0126,154.0039,155.0027,211773.0
2024-07-18 13:00:00,156.65,157.07,155.85,155.97,270144.0,154.9137,155.3291,154.1226,154.2413,270144.0
2024-07-18 13:10:00,155.98,156.94,155.96,156.84,283037.0,154.2511,155.2005,154.2314,155.1016,283037.0
2024-07-18 13:20:00,156.8,157.48,156.53,156.56,251990.0,155.0621,155.7345,154.795,154.8247,251990.0
2024-07-18 13:30:00,156.6,157.3,156.17,156.32,222533.0,154.8643,155.5565,154.439,154.5874,222533.0
2024-07-18 13:40:00,156.32,156.64,155.98,156.34,224831.0,154.5874,154.9038,154.2511,154.6072,224831.0
2024-07-18 13:50:00,156.31,156.52,155.88,156.19,317745.0,154.5775,154.7852,154.1522,154.4588,317745.0
2024-07-18 14:00:00,156.16,156.79,155.76,156.79,237932.0,154.4291,155.0522,154.0336,155.0522,237932.0
2024-07-18 14:10:00,156.75,156.8,156.14,156.55,219317.0,155.0126,155.0621,154.4094,154.8148,219317.0
2024-07-18 14:20:00,156.64,157.27,156.57,156.88,231175.0,154.9038,155.5268,154.8346,155.1412,231175.0
2024-07-18 14:30:00,156.89,157.07,156.25,156.46,208734.0,155.1511,155.3291,154.5181,154.7258,208734.0
2024-07-18 14:40:00,156.53,156.73,156.25,156.45,184612.0,154.795,154.9928,154.5181,154.7159,184612.0
2024-07-18 14:50:00,156.41,157.05,156.33,156.68,166822.0,154.6764,155.3093,154.5973,154.9434,166822.0
2024-07-18 15:00:00,156.66,157.1,156.05,156.28,243635.0,154.9236,155.3587,154.3204,154.5478,243635.0
2024-07-18 15:10:00,156.28,156.44,155.37,156.12,333778.0,154.5478,154.706,153.6479,154.3896,333778.0
2024-07-18 15:20:00,156.18,159.8,155.87,157.65,2824347.0,154.4489,158.0288,154.1424,155.9026,2824347.0
2024-07-18 15:30:00,157.58,159.94,157.26,159.89,1054404.0,155.8334,158.1672,155.517,158.1178,1054404.0
2024-07-18 15:40:00,159.94,161.51,159.75,161.38,1790213.0,158.1672,159.7198,157.9794,159.5913,1790213.0
2024-07-18 15:50:00,161.28,161.3,159.55,160.52,2526822.0,159.4924,159.5122,157.7816,158.7408,2526822.0
2024-07-19 09:30:00,161.84,163.18,160.11,162.96,2304882.0,160.0462,161.3713,158.3354,161.1538,2304882.0
2024-07-19 09:40:00,162.95,163.95,161.81,162.56,1017113.0,161.1439,162.1328,160.0165,160.7582,1017113.0
2024-07-19 09:50:00,162.61,163.81,162.2,162.76,725892.0,160.8077,161.9944,160.4022,160.956,725892.0
2024-07-19 10:00:00,162.9,163.0,161.63,162.91,544618.0,161.0944,161.1933,159.8385,161.1043,544618.0
2024-07-19 10:10:00,162.9,162.93,161.71,162.1,398871.0,161.0944,161.1241,159.9176,160.3033,398871.0
2024-07-19 10:20:00,162.1,162.2,161.15,161.23,361034.0,160.3033,160.4022,159.3638,159.443,361034.0
2024-07-19 10:30:00,161.35,161.64,160.73,161.61,470735.0,159.5616,159.8484,158.9485,159.8187,470735.0
2024-07-19 10:40:00,161.63,161.66,160.36,161.05,301240.0,159.8385,159.8682,158.5826,159.2649,301240.0
2024-07-19 10:50:00,161.05,161.24,160.72,160.95,235945.0,159.2649,159.4528,158.9386,159.1661,235945.0
2024-07-19 11:00:00,161.0,161.95,160.4,160.43,259176.0,159.2155,160.155,158.6221,158.6518,259176.0
2024-07-19 11:10:00,160.43,160.55,159.23,160.21,418526.0,158.6518,158.7705,157.4651,158.4343,418526.0
2024-07-19 11:20:00,160.17,160.44,159.19,159.45,281030.0,158.3947,158.6617,157.4256,157.6827,281030.0
2024-07-19 11:30:00,159.42,159.88,158.89,158.96,213375.0,157.653,158.1079,157.1289,157.1981,213375.0
2024-07-19 11:40:00,158.96,159.63,158.85,159.5,260592.0,157.1981,157.8607,157.0893,157.7321,260592.0
2024-07-19 11:50:00,159.48,160.19,159.17,160.1,256792.0,157.7123,158.4145,157.4058,158.3255,256792.0
2024-07-19 12:00:00,160.1,160.14,159.18,159.25,198889.0,158.3255,158.365,157.4157,157.4849,198889.0
2024-07-19 12:10:00,159.23,159.65,159.11,159.12,139923.0,157.4651,157.8805,157.3464,157.3563,139923.0
2024-07-19 12:20:00,159.13,159.19,158.39,158.73,335319.0,157.3662,157.4256,156.6344,156.9707,335319.0
2024-07-19 12:30:00,158.71,158.9,158.25,158.49,197204.0,156.9509,157.1388,156.496,156.7333,197204.0
2024-07-19 12:40:00,158.49,158.99,158.21,158.55,161974.0,156.7333,157.2278,156.4564,156.7927,161974.0
2024-07-19 12:50:00,158.56,158.97,158.48,158.8,150401.0,156.8025,157.208,156.7234,157.0399,150401.0
2024-07-19 13:00:00,158.8,158.85,158.07,158.11,151893.0,157.0399,157.0893,156.318,156.3575,151893.0
2024-07-19 13:10:00,158.12,158.31,157.85,157.92,221999.0,156.3674,156.5553,156.1004,156.1696,221999.0
2024-07-19 13:20:00,157.88,158.0,157.16,157.8,335860.0,156.1301,156.2488,155.4181,156.051,335860.0
2024-07-19 13:30:00,157.75,158.26,157.44,158.22,224438.0,156.0015,156.5059,155.695,156.4663,224438.0
2024-07-19 13:40:00,158.22,158.4,157.57,158.26,178363.0,156.4663,156.6443,155.8235,156.5059,178363.0
2024-07-19 13:50:00,158.23,158.25,157.48,158.22,192728.0,156.4762,156.496,155.7345,156.4663,192728.0
2024-07-19 14:00:00,158.15,158.73,158.11,158.61,260531.0,156.3971,156.9707,156.3575,156.852,260531.0
2024-07-19 14:10:00,158.6,159.04,158.45,158.66,192802.0,156.8421,157.2772,156.6938,156.9014,192802.0
2024-07-19 14:20:00,158.65,158.68,158.17,158.19,133000.0,156.8915,156.9212,156.4169,156.4366,133000.0
2024-07-19 14:30:00,158.19,158.48,157.75,157.78,179039.0,156.4366,156.7234,156.0015,156.0312,179039.0
2024-07-19 14:40:00,157.8,158.11,157.7,157.97,156438.0,156.051,156.3575,155.9521,156.2191,156438.0
2024-07-19 14:50:00,158.03,158.77,157.98,158.69,153179.0,156.2784,157.0102,156.229,156.9311,153179.0
2024-07-19 15:00:00,158.75,159.4,158.68,158.83,258115.0,156.9904,157.6332,156.9212,157.0696,258115.0
2024-07-19 15:10:00,158.86,159.25,158.72,159.21,189645.0,157.0992,157.4849,156.9608,157.4453,189645.0
2024-07-19 15:20:00,159.17,159.36,158.97,159.07,213152.0,157.4058,157.5937,157.208,157.3069,213152.0
2024-07-19 15:30:00,159.06,159.16,158.15,158.15,310282.0,157.297,157.3959,156.3971,156.3971,310282.0
2024-07-19 15:40:00,158.21,158.47,157.13,157.32,576944.0,156.4564,156.7135,155.3884,155.5763,576944.0
2024-07-19 15:50:00,157.32,157.76,157.12,157.35,1485824.0,155.5763,156.0114,155.3785,155.606,1485824.0
2024-07-22 09:30:00,160.23,160.95,158.86,160.15,1301008.0,158.454,159.1661,157.0992,158.3749,1301008.0
2024-07-22 09:40:00,160.08,162.99,160.01,162.26,1059924.0,158.3057,161.1834,158.2365,160.4615,1059924.0
2024-07-22 09:50:00,162.25,162.6,160.82,161.01,706010.0,160.4516,160.7978,159.0375,159.2254,706010.0
2024-07-22 10:00:00,160.98,161.23,159.89,160.01,448381.0,159.1957,159.443,158.1178,158.2365,448381.0
2024-07-22 10:10:00,160.03,160.8,159.82,160.14,445980.0,158.2563,159.0177,158.0486,158.365,445980.0
2024-07-22 10:20:00,160.14,160.29,159.52,159.92,413532.0,158.365,158.5134,157.7519,158.1475,413532.0
2024-07-22 10:30:00,159.96,160.15,159.51,159.9,410725.0,158.187,158.3749,157.742,158.1277,410725.0
2024-07-22 10:40:00,159.97,160.1,159.71,159.85,333494.0,158.1969,158.3255,157.9398,158.0782,333494.0
2024-07-22 10:50:00,159.81,159.85,158.31,158.52,435062.0,158.0387,158.0782,156.5553,156.763,435062.0
2024-07-22 11:00:00,158.52,160.04,158.41,158.59,443911.0,156.763,158.2661,156.6542,156.8322,443911.0
2024-07-22 11:10:00,158.51,158.95,158.03,158.61,343421.0,156.7531,157.1882,156.2784,156.852,343421.0
2024-07-22 11:20:00,158.61,159.21,158.18,158.42,238252.0,156.852,157.4453,156.4268,156.6641,238252.0
2024-07-22 11:30:00,158.39,158.75,157.9,158.67,231813.0,156.6344,156.9904,156.1499,156.9113,231813.0
2024-07-22 11:40:00,158.67,159.05,158.35,159.0,178905.0,156.9113,157.2871,156.5949,157.2377,178905.0
2024-07-22 11:50:00,159.03,159.24,158.59,159.06,258168.0,157.2673,157.475,156.8322,157.297,258168.0
2024-07-22 12:00:00,159.01,159.32,158.6,159.21,199074.0,157.2476,157.5541,156.8421,157.4453,199074.0
2024-07-22 12:10:00,159.21,159.75,159.14,159.75,164461.0,157.4453,157.9794,157.3761,157.9794,164461.0
2024-07-22 12:20:00,159.75,160.02,159.6,159.81,211136.0,157.9794,158.2464,157.831,158.0387,211136.0
2024-07-22 12:30:00,159.81,159.88,159.23,159.85,178504.0,158.0387,158.1079,157.4651,158.0782,178504.0
2024-07-22 12:40:00,159.85,160.02,159.65,159.94,123866.0,158.0782,158.2464,157.8805,158.1672,123866.0
2024-07-22 12:50:00,159.95,160.04,159.75,160.0,170372.0,158.1771,158.2661,157.9794,158.2266,170372.0
2024-07-22 13:00:00,159.97,160.44,159.7,160.35,273771.0,158.1969,158.6617,157.9299,158.5727,273771.0
2024-07-22 13:10:00,160.35,160.49,159.87,160.18,275656.0,158.5727,158.7112,158.098,158.4046,275656.0
2024-07-22 13:20:00,160.19,160.28,159.87,160.11,133061.0,158.4145,158.5035,158.098,158.3354,133061.0
2024-07-22 13:30:00,160.13,160.74,160.08,160.31,276079.0,158.3551,158.9584,158.3057,158.5331,276079.0
2024-07-22 13:40:00,160.3,160.81,160.21,160.56,205163.0,158.5233,159.0276,158.4343,158.7804,205163.0
2024-07-22 13:50:00,160.6,160.91,160.21,160.48,205461.0,158.8199,159.1265,158.4343,158.7013,205461.0
2024-07-22 14:00:00,160.48,161.09,160.44,160.89,193794.0,158.7013,159.3045,158.6617,159.1067,193794.0
2024-07-22 14:10:00,160.88,161.01,160.57,161.01,174882.0,159.0968,159.2254,158.7903,159.2254,174882.0
2024-07-22 14:20:00,161.01,161.25,160.75,160.84,170519.0,159.2254,159.4627,158.9683,159.0573,170519.0
2024-07-22 14:30:00,160.89,161.03,160.76,160.92,153290.0,159.1067,159.2452,158.9782,159.1364,153290.0
2024-07-22 14:40:00,160.91,160.91,160.59,160.73,162647.0,159.1265,159.1265,158.81,158.9485,162647.0
2024-07-22 14:50:00,160.7,161.05,160.63,160.8,324867.0,158.9188,159.2649,158.8496,159.0177,324867.0
2024-07-22 15:00:00,160.78,160.86,160.18,160.52,228913.0,158.9979,159.0771,158.4046,158.7408,228913.0
2024-07-22 15:10:00,160.56,160.88,160.44,160.74,283576.0,158.7804,159.0968,158.6617,158.9584,283576.0
2024-07-22 15:20:00,160.77,160.96,160.53,160.91,312829.0,158.988,159.1759,158.7507,159.1265,312829.0
2024-07-22 15:30:00,160.91,161.08,160.39,160.81,359548.0,159.1265,159.2946,158.6123,159.0276,359548.0
2024-07-22 15:40:00,160.84,161.33,160.79,161.02,545910.0,159.0573,159.5418,159.0078,159.2353,545910.0
2024-07-22 15:50:00,161.0,161.28,160.5,160.94,1119039.0,159.2155,159.4924,158.721,159.1562,1119039.0
2024-07-23 09:30:00,160.4,162.03,159.9,162.0,673323.0,158.6221,160.2341,158.1277,160.2044,673323.0
2024-07-23 09:40:00,161.96,162.43,161.67,162.19,337133.0,160.1649,160.6296,159.8781,160.3923,337133.0
2024-07-23 09:50:00,162.17,162.88,161.85,162.66,299193.0,160.3725,161.0747,160.0561,160.8571,299193.0
2024-07-23 10:00:00,162.49,163.14,161.57,163.1,274141.0,160.689,161.3318,159.7792,161.2922,274141.0
2024-07-23 10:10:00,163.06,163.88,162.96,163.81,390503.0,161.2527,162.0636,161.1538,161.9944,390503.0
2024-07-23 10:20:00,163.74,164.81,163.7,164.61,591385.0,161.9251,162.9833,161.8856,162.7855,591385.0
2024-07-23 10:30:00,164.61,164.71,163.5,164.25,466805.0,162.7855,162.8844,161.6878,162.4295,466805.0
2024-07-23 10:40:00,164.25,164.44,163.6,163.64,313966.0,162.4295,162.6174,161.7867,161.8262,313966.0
2024-07-23 10:50:00,163.62,163.86,162.9,163.61,327133.0,161.8065,162.0438,161.0944,161.7966,327133.0
2024-07-23 11:00:00,163.6,163.98,163.26,163.84,239508.0,161.7867,162.1625,161.4505,162.024,239508.0
2024-07-23 11:10:00,163.83,165.33,163.82,165.06,526537.0,162.0141,163.4975,162.0042,163.2305,526537.0
2024-07-23 11:20:00,165.04,165.3,164.44,164.58,287108.0,163.2107,163.4678,162.6174,162.7558,287108.0
2024-07-23 11:30:00,164.58,165.08,164.48,164.8,333886.0,162.7558,163.2503,162.6569,162.9734,333886.0
2024-07-23 11:40:00,164.81,164.91,164.48,164.71,284424.0,162.9833,163.0822,162.6569,162.8844,284424.0
2024-07-23 11:50:00,164.71,164.82,163.78,163.85,164427.0,162.8844,162.9932,161.9647,162.0339,164427.0
2024-07-23 12:00:00,163.86,164.07,163.1,163.85,224293.0,162.0438,162.2515,161.2922,162.0339,224293.0
2024-07-23 12:10:00,163.89,164.27,163.58,163.66,175376.0,162.0735,162.4493,161.7669,161.846,175376.0
2024-07-23 12:20:00,163.72,163.84,162.41,163.03,249155.0,161.9054,162.024,160.6099,161.223,249155.0
2024-07-23 12:30:00,163.03,163.33,162.75,163.12,107879.0,161.223,161.5197,160.9461,161.312,107879.0
2024-07-23 12:40:00,163.14,163.54,162.86,163.36,109844.0,161.3318,161.7273,161.0549,161.5493,109844.0
2024-07-23 12:50:00,163.32,163.32,162.58,163.05,113486.0,161.5098,161.5098,160.778,161.2428,113486.0
2024-07-23 13:00:00,163.0,163.33,162.77,162.77,122094.0,161.1933,161.5197,160.9659,160.9659,122094.0
2024-07-23 13:10:00,162.82,163.06,162.38,162.97,105498.0,161.0153,161.2527,160.5802,161.1637,105498.0
2024-07-23 13:20:00,162.98,163.67,162.98,163.52,120229.0,161.1736,161.8559,161.1736,161.7076,120229.0
2024-07-23 13:30:00,163.49,163.59,163.25,163.36,113532.0,161.6779,161.7768,161.4406,161.5493,113532.0
2024-07-23 13:40:00,163.39,163.55,163.21,163.32,151087.0,161.579,161.7372,161.401,161.5098,151087.0
2024-07-23 13:50:00,163.4,163.55,163.07,163.42,130993.0,161.5889,161.7372,161.2626,161.6087,130993.0
2024-07-23 14:00:00,163.42,164.21,163.33,164.21,170762.0,161.6087,162.3899,161.5197,162.3899,170762.0
2024-07-23 14:10:00,164.21,164.22,163.91,163.96,195540.0,162.3899,162.3998,162.0932,162.1427,195540.0
2024-07-23 14:20:00,163.94,164.13,163.1,163.27,251737.0,162.1229,162.3108,161.2922,161.4603,251737.0
2024-07-23 14:30:00,163.3,164.07,163.22,164.04,143931.0,161.49,162.2515,161.4109,162.2218,143931.0
2024-07-23 14:40:00,164.03,164.22,163.79,164.21,123800.0,162.2119,162.3998,161.9746,162.3899,123800.0
2024-07-23 14:50:00,164.21,164.23,163.93,164.03,208415.0,162.3899,162.4097,162.113,162.2119,208415.0
2024-07-23 15:00:00,164.02,164.6,163.99,164.56,251396.0,162.202,162.7756,162.1724,162.736,251396.0
2024-07-23 15:10:00,164.58,164.83,164.46,164.59,215715.0,162.7558,163.003,162.6371,162.7657,215715.0
2024-07-23 15:20:00,164.63,165.2,164.55,165.07,444718.0,162.8053,163.3689,162.7262,163.2404,444718.0
2024-07-23 15:30:00,165.05,165.08,164.64,164.75,248221.0,163.2206,163.2503,162.8152,162.9239,248221.0
2024-07-23 15:40:00,164.77,164.81,164.34,164.6,363706.0,162.9437,162.9833,162.5185,162.7756,363706.0
2024-07-23 15:50:00,164.6,164.69,163.42,163.84,995508.0,162.7756,162.8646,161.6087,162.024,995508.0
2024-07-24 09:30:00,160.61,161.41,157.77,157.88,928881.0,158.8298,159.621,156.0213,156.1301,928881.0
2024-07-24 09:40:00,157.83,158.56,157.56,157.91,580344.0,156.0806,156.8025,155.8136,156.1597,580344.0
2024-07-24 09:50:00,157.88,158.82,157.82,158.24,626469.0,156.1301,157.0597,156.0707,156.4861,626469.0
2024-07-24 10:00:00,158.14,158.51,157.4,157.67,361375.0,156.3872,156.7531,155.6554,155.9224,361375.0
2024-07-24 10:10:00,157.65,157.86,156.9,157.24,438391.0,155.9026,156.1103,155.1609,155.4972,438391.0
2024-07-24 10:20:00,157.22,157.72,157.0,157.68,275871.0,155.4774,155.9719,155.2598,155.9323,275871.0
2024-07-24 10:30:00,157.62,157.85,157.41,157.65,270056.0,155.873,156.1004,155.6653,155.9026,270056.0
2024-07-24 10:40:00,157.6,157.67,156.5,156.66,331016.0,155.8532,155.9224,154.7654,154.9236,331016.0
2024-07-24 10:50:00,156.61,156.87,155.6,156.83,351113.0,154.8742,155.1313,153.8754,155.0917,351113.0
2024-07-24 11:00:00,156.82,156.97,156.02,156.24,250154.0,155.0818,155.2302,154.2907,154.5083,250154.0
2024-07-24 11:10:00,156.21,156.28,155.49,155.84,352951.0,154.4786,154.5478,153.7666,154.1127,352951.0
2024-07-24 11:20:00,155.84,156.19,155.58,156.0,321211.0,154.1127,154.4588,153.8556,154.2709,321211.0
2024-07-24 11:30:00,155.97,156.14,155.49,156.14,380451.0,154.2413,154.4094,153.7666,154.4094,380451.0
2024-07-24 11:40:00,156.1,156.11,155.41,155.47,463818.0,154.3698,154.3797,153.6875,153.7468,463818.0
2024-07-24 11:50:00,155.56,156.01,155.2,155.34,302895.0,153.8358,154.2808,153.4798,153.6182,302895.0
2024-07-24 12:00:00,155.3,155.36,154.15,154.29,577641.0,153.5787,153.638,152.4414,152.5799,577641.0
2024-07-24 12:10:00,154.25,155.04,154.2,154.97,256039.0,152.5403,153.3216,152.4909,153.2523,256039.0
2024-07-24 12:20:00,154.94,155.07,154.2,154.34,352004.0,153.2227,153.3512,152.4909,152.6293,352004.0
2024-07-24 12:30:00,154.31,154.44,153.61,154.2,373935.0,152.5997,152.7282,151.9074,152.4909,373935.0
2024-07-24 12:40:00,154.21,154.52,153.62,154.25,293475.0,152.5008,152.8073,151.9173,152.5403,293475.0
2024-07-24 12:50:00,154.21,154.42,153.84,154.11,230040.0,152.5008,152.7084,152.1349,152.4019,230040.0
2024-07-24 13:00:00,154.12,154.26,153.7,154.09,318775.0,152.4118,152.5502,151.9964,152.3821,318775.0
2024-07-24 13:10:00,154.05,154.43,153.94,154.3,305670.0,152.3425,152.7183,152.2338,152.5898,305670.0
2024-07-24 13:20:00,154.3,154.55,154.13,154.21,242585.0,152.5898,152.837,152.4216,152.5008,242585.0
2024-07-24 13:30:00,154.24,154.65,153.95,154.48,373194.0,152.5304,152.9359,152.2436,152.7678,373194.0
2024-07-24 13:40:00,154.5,154.91,154.17,154.28,223239.0,152.7875,153.193,152.4612,152.57,223239.0
2024-07-24 13:50:00,154.28,154.39,154.11,154.24,160203.0,152.57,152.6788,152.4019,152.5304,160203.0
2024-07-24 14:00:00,154.27,154.34,153.93,154.04,162320.0,152.5601,152.6293,152.2239,152.3326,162320.0
2024-07-24 14:10:00,154.06,154.21,153.69,153.95,188193.0,152.3524,152.5008,151.9865,152.2436,188193.0
2024-07-24 14:20:00,153.99,154.03,153.42,153.55,249310.0,152.2832,152.3228,151.7195,151.8481,249310.0
2024-07-24 14:30:00,153.53,153.79,153.46,153.66,295467.0,151.8283,152.0854,151.7591,151.9569,295467.0
2024-07-24 14:40:00,153.66,153.71,152.68,152.8,367464.0,151.9569,152.0063,150.9877,151.1064,367464.0
2024-07-24 14:50:00,152.81,152.9,152.55,152.71,425336.0,151.1163,151.2053,150.8592,151.0174,425336.0
2024-07-24 15:00:00,152.69,152.9,152.0,152.39,670854.0,150.9976,151.2053,150.3153,150.7009,670854.0
2024-07-24 15:10:00,152.37,152.76,152.22,152.56,460302.0,150.6812,151.0668,150.5328,150.869,460302.0
2024-07-24 15:20:00,152.62,152.9,152.44,152.63,342629.0,150.9284,151.2053,150.7504,150.9383,342629.0
2024-07-24 15:30:00,152.65,154.01,152.44,153.9,489784.0,150.958,152.303,150.7504,152.1942,489784.0
2024-07-24 15:40:00,153.87,154.28,153.6,153.66,668465.0,152.1645,152.57,151.8975,151.9569,668465.0
2024-07-24 15:50:00,153.77,153.97,151.1,151.1,3378601.0,152.0656,152.2634,149.4252,149.4252,3378601.0
2024-07-25 09:30:00,150.96,151.58,148.18,148.96,1594574.0,149.2868,149.8999,146.5376,147.3089,1594574.0
2024-07-25 09:40:00,148.99,150.97,148.8,150.07,973130.0,147.3386,149.2967,147.1507,148.4066,973130.0
2024-07-25 09:50:00,150.0,150.26,147.69,148.0,638003.0,148.3374,148.5945,146.053,146.3596,638003.0
2024-07-25 10:00:00,147.93,148.05,146.65,146.93,1125987.0,146.2904,146.409,145.0246,145.3014,1125987.0
2024-07-25 10:10:00,146.93,148.38,145.52,148.08,876107.0,145.3014,146.7354,143.9071,146.4387,876107.0
2024-07-25 10:20:00,148.02,148.98,147.54,148.75,688501.0,146.3794,147.3287,145.9047,147.1013,688501.0
2024-07-25 10:30:00,148.77,150.1,148.55,149.63,575182.0,147.1211,148.4363,146.9035,147.9715,575182.0
2024-07-25 10:40:00,149.63,150.36,149.3,150.36,463827.0,147.9715,148.6934,147.6452,148.6934,463827.0
2024-07-25 10:50:00,150.4,150.97,150.04,150.53,461574.0,148.733,149.2967,148.377,148.8615,461574.0
2024-07-25 11:00:00,150.58,150.65,149.27,149.84,409537.0,148.911,148.9802,147.6155,148.1792,409537.0
2024-07-25 11:10:00,149.88,151.88,149.65,150.95,441925.0,148.2188,150.1966,147.9913,149.2769,441925.0
2024-07-25 11:20:00,150.96,151.11,150.35,151.0,288440.0,149.2868,149.4351,148.6835,149.3263,288440.0
2024-07-25 11:30:00,151.0,151.67,150.77,151.61,322804.0,149.3263,149.9889,149.0989,149.9296,322804.0
2024-07-25 11:40:00,151.59,151.59,150.3,150.83,283185.0,149.9098,149.9098,148.6341,149.1582,283185.0
2024-07-25 11:50:00,150.8,151.66,150.69,151.66,227644.0,149.1286,149.979,149.0198,149.979,227644.0
2024-07-25 12:00:00,151.54,152.44,151.19,151.54,317087.0,149.8604,150.7504,149.5142,149.8604,317087.0
2024-07-25 12:10:00,151.61,152.48,151.48,152.24,208371.0,149.9296,150.7899,149.801,150.5526,208371.0
2024-07-25 12:20:00,152.3,153.21,152.12,152.97,286193.0,150.6119,151.5118,150.4339,151.2745,286193.0
2024-07-25 12:30:00,153.05,153.38,152.59,152.92,259372.0,151.3536,151.68,150.8987,151.2251,259372.0
2024-07-25 12:40:00,152.89,153.3,152.45,152.49,259401.0,151.1954,151.6008,150.7603,150.7998,259401.0
2024-07-25 12:50:00,152.5,152.96,152.17,152.8,137952.0,150.8097,151.2646,150.4834,151.1064,137952.0
2024-07-25 13:00:00,152.76,153.55,152.65,153.08,204502.0,151.0668,151.8481,150.958,151.3833,204502.0
2024-07-25 13:10:00,153.08,153.44,151.94,152.1,174573.0,151.3833,151.7393,150.2559,150.4141,174573.0
2024-07-25 13:20:00,152.14,152.42,151.43,152.11,168046.0,150.4537,150.7306,149.7516,150.424,168046.0
2024-07-25 13:30:00,152.05,152.18,151.55,152.03,161538.0,150.3647,150.4933,149.8702,150.3449,161538.0
2024-07-25 13:40:00,152.08,152.35,151.66,152.3,311094.0,150.3944,150.6614,149.979,150.6119,311094.0
2024-07-25 13:50:00,152.27,153.11,152.14,152.91,235754.0,150.5823,151.413,150.4537,151.2152,235754.0
2024-07-25 14:00:00,152.94,153.33,152.18,152.23,204262.0,151.2448,151.6305,150.4933,150.5427,204262.0
2024-07-25 14:10:00,152.24,152.75,152.08,152.72,135538.0,150.5526,151.0569,150.3944,151.0273,135538.0
2024-07-25 14:20:00,152.7,152.7,151.79,152.38,184473.0,151.0075,151.0075,150.1076,150.691,184473.0
2024-07-25 14:30:00,152.38,152.87,152.15,152.38,192052.0,150.691,151.1756,150.4636,150.691,192052.0
2024-07-25 14:40:00,152.34,152.55,151.23,151.3,182374.0,150.6515,150.8592,149.5538,149.623,182374.0
2024-07-25 14:50:00,151.35,151.84,151.22,151.49,183979.0,149.6725,150.157,149.5439,149.8109,183979.0
2024-07-25 15:00:00,151.49,152.52,151.49,152.35,199512.0,149.8109,150.8295,149.8109,150.6614,199512.0
2024-07-25 15:10:00,152.27,152.27,151.31,151.69,215585.0,150.5823,150.5823,149.6329,150.0087,215585.0
2024-07-25 15:20:00,151.67,152.79,151.5,151.97,338264.0,149.9889,151.0965,149.8208,150.2856,338264.0
2024-07-25 15:30:00,151.96,152.29,151.24,151.48,219120.0,150.2757,150.602,149.5637,149.801,219120.0
2024-07-25 15:40:00,151.42,151.43,150.35,150.58,344438.0,149.7417,149.7516,148.6835,148.911,344438.0
2024-07-25 15:50:00,150.55,150.55,148.84,149.24,2146151.0,148.8813,148.8813,147.1903,147.5858,2146151.0
2024-07-26 09:30:00,153.5,153.58,150.86,151.7,1401066.0,151.7986,151.8777,149.1879,150.0186,1401066.0
2024-07-26 09:40:00,151.73,151.94,149.92,149.99,605563.0,150.0482,150.2559,148.2583,148.3275,605563.0
2024-07-26 09:50:00,149.96,151.68,149.95,151.5,531972.0,148.2979,149.9988,148.288,149.8208,531972.0
2024-07-26 10:00:00,151.4,152.17,150.2,150.56,507537.0,149.7219,150.4834,148.5352,148.8912,507537.0
2024-07-26 10:10:00,150.65,151.74,150.49,151.06,285640.0,148.9802,150.0581,148.822,149.3857,285640.0
2024-07-26 10:20:00,151.06,152.13,150.77,151.41,559138.0,149.3857,150.4438,149.0989,149.7318,559138.0
2024-07-26 10:30:00,151.41,151.58,150.3,150.87,413513.0,149.7318,149.8999,148.6341,149.1978,413513.0
2024-07-26 10:40:00,150.88,151.12,150.18,150.5,301903.0,149.2077,149.445,148.5154,148.8319,301903.0
2024-07-26 10:50:00,150.62,151.43,150.41,151.25,317948.0,148.9505,149.7516,148.7429,149.5736,317948.0
2024-07-26 11:00:00,151.28,152.04,151.18,151.83,249197.0,149.6032,150.3548,149.5043,150.1471,249197.0
2024-07-26 11:10:00,151.8,151.82,150.61,150.86,243210.0,150.1175,150.1372,148.9407,149.1879,243210.0
2024-07-26 11:20:00,150.78,151.15,150.45,150.57,224192.0,149.1088,149.4747,148.7824,148.9011,224192.0
2024-07-26 11:30:00,150.63,151.22,150.62,151.2,205760.0,148.9604,149.5439,148.9505,149.5241,205760.0
2024-07-26 11:40:00,151.17,151.45,150.71,151.37,255118.0,149.4945,149.7714,149.0396,149.6922,255118.0
2024-07-26 11:50:00,151.41,151.66,151.06,151.5,269784.0,149.7318,149.979,149.3857,149.8208,269784.0
2024-07-26 12:00:00,151.5,152.43,151.1,152.15,289801.0,149.8208,150.7405,149.4252,150.4636,289801.0
2024-07-26 12:10:00,152.15,152.6,152.06,152.36,319688.0,150.4636,150.9086,150.3746,150.6713,319688.0
2024-07-26 12:20:00,152.32,152.85,152.23,152.56,242430.0,150.6317,151.1558,150.5427,150.869,242430.0
2024-07-26 12:30:00,152.56,152.96,152.19,152.43,393716.0,150.869,151.2646,150.5031,150.7405,393716.0
2024-07-26 12:40:00,152.49,152.8,152.22,152.33,321151.0,150.7998,151.1064,150.5328,150.6416,321151.0
2024-07-26 12:50:00,152.35,153.14,152.2,152.77,245802.0,150.6614,151.4426,150.513,151.0767,245802.0
2024-07-26 13:00:00,152.72,153.18,152.5,152.55,190861.0,151.0273,151.4822,150.8097,150.8592,190861.0
2024-07-26 13:10:00,152.56,153.29,152.55,153.25,155628.0,150.869,151.591,150.8592,151.5514,155628.0
2024-07-26 13:20:00,153.28,153.3,152.75,152.85,160350.0,151.5811,151.6008,151.0569,151.1558,160350.0
2024-07-26 13:30:00,152.89,153.09,150.98,151.04,305742.0,151.1954,151.3932,149.3066,149.3659,305742.0
2024-07-26 13:40:00,151.01,152.28,150.92,151.85,218257.0,149.3362,150.5922,149.2472,150.1669,218257.0
2024-07-26 13:50:00,151.84,152.18,151.56,151.99,177712.0,150.157,150.4933,149.8801,150.3054,177712.0
2024-07-26 14:00:00,151.99,152.33,151.82,152.04,174252.0,150.3054,150.6416,150.1372,150.3548,174252.0
2024-07-26 14:10:00,152.07,152.37,151.38,151.51,195015.0,150.3845,150.6812,149.7021,149.8307,195015.0
2024-07-26 14:20:00,151.38,152.05,151.38,151.74,159479.0,149.7021,150.3647,149.7021,150.0581,159479.0
2024-07-26 14:30:00,151.79,152.15,151.66,151.93,123912.0,150.1076,150.4636,149.979,150.246,123912.0
2024-07-26 14:40:00,151.93,151.97,151.1,151.77,188782.0,150.246,150.2856,149.4252,150.0878,188782.0
2024-07-26 14:50:00,151.84,151.9,150.96,151.06,160584.0,150.157,150.2164,149.2868,149.3857,160584.0
2024-07-26 15:00:00,151.0,151.08,150.48,150.92,247332.0,149.3263,149.4055,148.8121,149.2472,247332.0
2024-07-26 15:10:00,150.82,151.14,150.36,150.45,205247.0,149.1483,149.4648,148.6934,148.7824,205247.0
2024-07-26 15:20:00,150.41,151.55,150.3,151.34,209457.0,148.7429,149.8702,148.6341,149.6626,209457.0
2024-07-26 15:30:00,151.34,151.34,150.36,151.05,316878.0,149.6626,149.6626,148.6934,149.3758,316878.0
2024-07-26 15:40:00,151.06,151.78,150.38,151.59,427620.0,149.3857,150.0977,148.7132,149.9098,427620.0
2024-07-26 15:50:00,151.64,151.82,150.56,151.68,1030962.0,149.9592,150.1372,148.8912,149.9988,1030962.0
2024-07-29 09:30:00,152.02,154.83,151.81,154.55,825980.0,150.335,153.1139,150.1274,152.837,825980.0
2024-07-29 09:40:00,154.62,155.0,153.82,154.23,388020.0,152.9062,153.282,152.1151,152.5205,388020.0
2024-07-29 09:50:00,154.28,154.38,153.25,153.5,257609.0,152.57,152.6689,151.5514,151.7986,257609.0
2024-07-29 10:00:00,153.43,153.69,152.2,152.39,391954.0,151.7294,151.9865,150.513,150.7009,391954.0
2024-07-29 10:10:00,152.38,152.38,150.91,151.69,270762.0,150.691,150.691,149.2373,150.0087,270762.0
2024-07-29 10:20:00,151.62,152.48,151.62,152.12,268603.0,149.9395,150.7899,149.9395,150.4339,268603.0
2024-07-29 10:30:00,152.17,152.24,151.6,151.92,228829.0,150.4834,150.5526,149.9197,150.2361,228829.0
2024-07-29 10:40:00,151.94,152.56,151.81,151.89,183233.0,150.2559,150.869,150.1274,150.2065,183233.0
2024-07-29 10:50:00,151.9,151.94,150.85,150.86,185709.0,150.2164,150.2559,149.178,149.1879,185709.0
2024-07-29 11:00:00,150.87,151.2,150.26,150.69,237291.0,149.1978,149.5241,148.5945,149.0198,237291.0
2024-07-29 11:10:00,150.72,150.79,149.58,149.68,472946.0,149.0494,149.1187,147.9221,148.021,472946.0
2024-07-29 11:20:00,149.73,150.42,149.63,150.35,149350.0,148.0704,148.7528,147.9715,148.6835,149350.0
2024-07-29 11:30:00,150.35,150.35,149.15,150.11,352213.0,148.6835,148.6835,147.4968,148.4462,352213.0
2024-07-29 11:40:00,150.16,151.13,150.03,151.12,138874.0,148.4956,149.4549,148.3671,149.445,138874.0
2024-07-29 11:50:00,151.11,151.81,151.11,151.66,141814.0,149.4351,150.1274,149.4351,149.979,141814.0
2024-07-29 12:00:00,151.67,152.25,151.57,151.98,157038.0,149.9889,150.5625,149.89,150.2955,157038.0
2024-07-29 12:10:00,151.91,152.2,151.83,152.15,162750.0,150.2263,150.513,150.1471,150.4636,162750.0
2024-07-29 12:20:00,152.09,152.25,151.31,151.52,161286.0,150.4043,150.5625,149.6329,149.8406,161286.0
2024-07-29 12:30:00,151.52,152.05,151.37,151.89,104400.0,149.8406,150.3647,149.6922,150.2065,104400.0
2024-07-29 12:40:00,151.86,152.28,151.62,151.84,104693.0,150.1768,150.5922,149.9395,150.157,104693.0
2024-07-29 12:50:00,151.84,151.86,151.23,151.29,119526.0,150.157,150.1768,149.5538,149.6131,119526.0
2024-07-29 13:00:00,151.32,151.84,151.23,151.81,109166.0,149.6428,150.157,149.5538,150.1274,109166.0
2024-07-29 13:10:00,151.75,152.18,151.5,151.87,98975.0,150.068,150.4933,149.8208,150.1867,98975.0
2024-07-29 13:20:00,151.89,151.95,151.13,151.15,98787.0,150.2065,150.2658,149.4549,149.4747,98787.0
2024-07-29 13:30:00,151.14,151.97,150.99,151.87,109595.0,149.4648,150.2856,149.3164,150.1867,109595.0
2024-07-29 13:40:00,152.0,152.14,151.64,151.87,126183.0,150.3153,150.4537,149.9592,150.1867,126183.0
2024-07-29 13:50:00,151.83,152.11,151.51,151.75,141600.0,150.1471,150.424,149.8307,150.068,141600.0
2024-07-29 14:00:00,151.74,151.74,151.09,151.18,154065.0,150.0581,150.0581,149.4153,149.5043,154065.0
2024-07-29 14:10:00,151.18,151.19,150.69,150.81,317638.0,149.5043,149.5142,149.0198,149.1384,317638.0
2024-07-29 14:20:00,150.87,151.02,150.67,150.74,99450.0,149.1978,149.3461,149.0,149.0692,99450.0
2024-07-29 14:30:00,150.72,150.75,150.14,150.22,171716.0,149.0494,149.0791,148.4759,148.555,171716.0
2024-07-29 14:40:00,150.22,150.87,150.22,150.61,67700.0,148.555,149.1978,148.555,148.9407,67700.0
2024-07-29 14:50:00,150.55,150.62,150.06,150.35,196445.0,148.8813,148.9505,148.3968,148.6835,196445.0
2024-07-29 15:00:00,150.32,150.97,150.06,150.87,276384.0,148.6539,149.2967,148.3968,149.1978,276384.0
2024-07-29 15:10:00,150.87,151.36,150.83,151.12,198621.0,149.1978,149.6823,149.1582,149.445,198621.0
2024-07-29 15:20:00,151.11,151.51,150.97,151.08,141940.0,149.4351,149.8307,149.2967,149.4055,141940.0
2024-07-29 15:30:00,151.08,151.32,151.0,151.03,249815.0,149.4055,149.6428,149.3263,149.356,249815.0
2024-07-29 15:40:00,151.04,151.33,150.8,150.91,311849.0,149.3659,149.6527,149.1286,149.2373,311849.0
2024-07-29 15:50:00,150.89,151.03,149.91,150.14,1154566.0,149.2176,149.356,148.2484,148.4759,1154566.0
2024-07-30 09:30:00,153.28,153.47,151.18,151.18,1186866.0,151.5811,151.769,149.5043,149.5043,1186866.0
2024-07-30 09:40:00,151.25,151.48,149.3,149.92,611847.0,149.5736,149.801,147.6452,148.2583,611847.0
2024-07-30 09:50:00,150.0,150.0,148.77,149.25,343603.0,148.3374,148.3374,147.1211,147.5957,343603.0
2024-07-30 10:00:00,149.21,149.43,148.0,148.92,405040.0,147.5562,147.7737,146.3596,147.2694,405040.0
2024-07-30 10:10:00,148.9,149.06,148.01,148.17,355710.0,147.2496,147.4078,146.3695,146.5277,355710.0
2024-07-30 10:20:00,148.22,148.24,147.15,147.34,692942.0,146.5772,146.5969,145.519,145.7069,692942.0
2024-07-30 10:30:00,147.34,147.96,146.94,147.81,336184.0,145.7069,146.32,145.3113,146.1717,336184.0
2024-07-30 10:40:00,147.81,148.31,147.51,147.93,268872.0,146.1717,146.6662,145.875,146.2904,268872.0
2024-07-30 10:50:00,147.93,148.15,147.6,147.87,288939.0,146.2904,146.5079,145.964,146.231,288939.0
2024-07-30 11:00:00,147.83,147.91,145.71,146.4,514731.0,146.1915,146.2706,144.095,144.7773,514731.0
2024-07-30 11:10:00,146.4,147.28,146.23,147.21,383108.0,144.7773,145.6476,144.6092,145.5783,383108.0
2024-07-30 11:20:00,147.21,147.31,146.84,147.22,324309.0,145.5783,145.6772,145.2124,145.5882,324309.0
2024-07-30 11:30:00,147.16,147.35,146.57,146.61,356974.0,145.5289,145.7168,144.9454,144.985,356974.0
2024-07-30 11:40:00,146.68,146.74,145.96,146.41,426914.0,145.0542,145.1136,144.3422,144.7872,426914.0
2024-07-30 11:50:00,146.36,146.92,146.25,146.25,225125.0,144.7378,145.2916,144.629,144.629,225125.0
2024-07-30 12:00:00,146.27,147.14,146.23,147.06,250626.0,144.6488,145.5091,144.6092,145.43,250626.0
2024-07-30 12:10:00,147.07,147.35,146.76,146.84,197578.0,145.4399,145.7168,145.1333,145.2124,197578.0
2024-07-30 12:20:00,146.86,146.86,145.36,145.98,327401.0,145.2322,145.2322,143.7489,144.362,327401.0
2024-07-30 12:30:00,146.02,146.06,145.1,145.93,333496.0,144.4015,144.4411,143.4917,144.3125,333496.0
2024-07-30 12:40:00,145.93,146.26,145.15,145.26,257211.0,144.3125,144.6389,143.5412,143.65,257211.0
2024-07-30 12:50:00,145.27,145.41,144.25,144.28,330023.0,143.6598,143.7983,142.6512,142.6808,330023.0
2024-07-30 13:00:00,144.36,145.07,144.21,145.07,712952.0,142.7599,143.4621,142.6116,143.4621,712952.0
2024-07-30 13:10:00,145.05,145.24,144.45,145.19,421589.0,143.4423,143.6302,142.8489,143.5807,421589.0
2024-07-30 13:20:00,145.24,145.58,144.75,145.41,404810.0,143.6302,143.9664,143.1456,143.7983,404810.0
2024-07-30 13:30:00,145.46,145.78,144.99,145.65,379326.0,143.8477,144.1642,143.383,144.0356,379326.0
2024-07-30 13:40:00,145.68,146.0,145.33,145.79,315779.0,144.0653,144.3818,143.7192,144.1741,315779.0
2024-07-30 13:50:00,145.79,145.92,145.4,145.65,222093.0,144.1741,144.3026,143.7884,144.0356,222093.0
2024-07-30 14:00:00,145.63,146.2,145.33,146.18,218077.0,144.0159,144.5795,143.7192,144.5598,218077.0
2024-07-30 14:10:00,146.16,146.4,145.8,146.18,172314.0,144.54,144.7773,144.184,144.5598,172314.0
2024-07-30 14:20:00,146.21,146.43,145.8,146.05,236230.0,144.5894,144.807,144.184,144.4312,236230.0
2024-07-30 14:30:00,146.11,146.66,145.8,146.63,244844.0,144.4905,145.0344,144.184,145.0048,244844.0
2024-07-30 14:40:00,146.63,146.79,146.23,146.47,165552.0,145.0048,145.163,144.6092,144.8465,165552.0
2024-07-30 14:50:00,146.47,146.65,145.69,145.94,228986.0,144.8465,145.0246,144.0752,144.3224,228986.0
2024-07-30 15:00:00,145.94,145.94,145.12,145.19,491425.0,144.3224,144.3224,143.5115,143.5807,491425.0
2024-07-30 15:10:00,145.21,145.32,144.73,145.11,292848.0,143.6005,143.7093,143.1258,143.5016,292848.0
2024-07-30 15:20:00,145.15,145.42,144.62,144.67,438603.0,143.5412,143.8082,143.0171,143.0665,438603.0
2024-07-30 15:30:00,144.65,145.01,144.29,144.82,401876.0,143.0467,143.4027,142.6907,143.2148,401876.0
2024-07-30 15:40:00,144.84,144.99,144.15,144.86,1194615.0,143.2346,143.383,142.5523,143.2544,1194615.0
2024-07-30 15:50:00,144.84,144.95,143.35,143.49,2350900.0,143.2346,143.3434,141.7611,141.8996,2350900.0
2024-07-31 09:30:00,151.47,153.16,151.0,153.05,1902048.0,149.7911,151.4624,149.3263,151.3536,1902048.0
2024-07-31 09:40:00,153.12,154.6,153.07,154.25,1676272.0,151.4228,152.8864,151.3734,152.5403,1676272.0
2024-07-31 09:50:00,154.24,155.4,153.9,155.08,1160707.0,152.5304,153.6776,152.1942,153.3611,1160707.0
2024-07-31 10:00:00,155.06,155.87,154.57,155.87,945464.0,153.3413,154.1424,152.8568,154.1424,945464.0
2024-07-31 10:10:00,155.9,157.16,155.1,157.1,838641.0,154.172,155.4181,153.3809,155.3587,838641.0
2024-07-31 10:20:00,157.1,157.16,155.34,155.7,760233.0,155.3587,155.4181,153.6182,153.9742,760233.0
2024-07-31 10:30:00,155.71,156.84,155.53,156.75,516990.0,153.9841,155.1016,153.8061,155.0126,516990.0
2024-07-31 10:40:00,156.75,156.76,155.93,156.43,636660.0,155.0126,155.0225,154.2017,154.6962,636660.0
2024-07-31 10:50:00,156.45,156.77,155.82,156.63,625064.0,154.7159,155.0324,154.0929,154.8939,625064.0
2024-07-31 11:00:00,156.61,156.67,155.86,156.32,404303.0,154.8742,154.9335,154.1325,154.5874,404303.0
2024-07-31 11:10:00,156.34,157.96,156.28,157.95,745287.0,154.6072,156.2092,154.5478,156.1993,745287.0
2024-07-31 11:20:00,157.93,158.03,156.95,157.53,548014.0,156.1795,156.2784,155.2104,155.784,548014.0
2024-07-31 11:30:00,157.58,158.24,156.76,156.88,822415.0,155.8334,156.4861,155.0225,155.1412,822415.0
2024-07-31 11:40:00,156.84,157.65,156.36,157.61,693746.0,155.1016,155.9026,154.6269,155.8631,693746.0
2024-07-31 11:50:00,157.61,157.92,157.12,157.92,358866.0,155.8631,156.1696,155.3785,156.1696,358866.0
2024-07-31 12:00:00,157.91,158.14,157.49,157.87,329481.0,156.1597,156.3872,155.7444,156.1202,329481.0
2024-07-31 12:10:00,157.83,158.69,157.75,158.18,464034.0,156.0806,156.9311,156.0015,156.4268,464034.0
2024-07-31 12:20:00,158.21,158.23,157.07,157.16,458281.0,156.4564,156.4762,155.3291,155.4181,458281.0
2024-07-31 12:30:00,157.13,157.33,156.61,156.8,533130.0,155.3884,155.5862,154.8742,155.0621,533130.0
2024-07-31 12:40:00,156.8,157.67,156.76,157.42,352041.0,155.0621,155.9224,155.0225,155.6752,352041.0
2024-07-31 12:50:00,157.38,157.74,157.24,157.38,344781.0,155.6356,155.9916,155.4972,155.6356,344781.0
2024-07-31 13:00:00,157.35,158.36,157.3,158.22,368506.0,155.606,156.6048,155.5565,156.4663,368506.0
2024-07-31 13:10:00,158.22,159.29,158.17,159.06,578408.0,156.4663,157.5245,156.4169,157.297,578408.0
2024-07-31 13:20:00,159.06,159.11,157.57,158.04,521737.0,157.297,157.3464,155.8235,156.2883,521737.0
2024-07-31 13:30:00,158.0,158.0,157.23,157.81,472290.0,156.2488,156.2488,155.4873,156.0609,472290.0
2024-07-31 13:40:00,157.79,158.03,156.6,157.94,481499.0,156.0411,156.2784,154.8643,156.1894,481499.0
2024-07-31 13:50:00,158.0,158.21,157.61,157.92,433253.0,156.2488,156.4564,155.8631,156.1696,433253.0
2024-07-31 14:00:00,157.95,158.66,157.61,158.29,295349.0,156.1993,156.9014,155.8631,156.5355,295349.0
2024-07-31 14:10:00,158.33,158.5,158.1,158.44,365291.0,156.5751,156.7432,156.3476,156.6839,365291.0
2024-07-31 14:20:00,158.4,158.58,158.19,158.3,289034.0,156.6443,156.8223,156.4366,156.5454,289034.0
2024-07-31 14:30:00,158.28,158.93,158.19,158.78,498476.0,156.5256,157.1684,156.4366,157.0201,498476.0
2024-07-31 14:40:00,158.78,159.77,158.78,159.73,624049.0,157.0201,157.9991,157.0201,157.9596,624049.0
2024-07-31 14:50:00,159.71,159.92,159.2,159.87,540378.0,157.9398,158.1475,157.4355,158.098,540378.0
2024-07-31 15:00:00,159.86,159.95,159.08,159.58,406452.0,158.0881,158.1771,157.3168,157.8112,406452.0
2024-07-31 15:10:00,159.55,160.16,158.87,159.03,742678.0,157.7816,158.3848,157.1091,157.2673,742678.0
2024-07-31 15:20:00,159.03,159.85,158.67,159.09,833779.0,157.2673,158.0782,156.9113,157.3267,833779.0
2024-07-31 15:30:00,159.13,160.58,159.03,160.44,620274.0,157.3662,158.8002,157.2673,158.6617,620274.0
2024-07-31 15:40:00,160.4,161.33,160.24,160.72,1098966.0,158.6221,159.5418,158.4639,158.9386,1098966.0
2024-07-31 15:50:00,160.71,161.1,159.68,160.87,2596711.0,158.9287,159.3144,157.9101,159.0869,2596711.0
2024-08-01 09:30:00,157.5,158.91,156.54,158.07,1202678.0,155.7543,157.1487,154.8049,156.318,1202678.0
2024-08-01 09:40:00,158.07,158.83,157.16,157.65,497559.0,156.318,157.0696,155.4181,155.9026,497559.0
2024-08-01 09:50:00,157.75,158.43,156.83,157.69,377834.0,156.0015,156.674,155.0917,155.9422,377834.0
2024-08-01 10:00:00,157.63,157.87,156.39,157.11,416938.0,155.8829,156.1202,154.6566,155.3686,416938.0
2024-08-01 10:10:00,157.05,158.12,156.76,157.17,319734.0,155.3093,156.3674,155.0225,155.428,319734.0
2024-08-01 10:20:00,157.24,157.35,156.05,156.21,287425.0,155.4972,155.606,154.3204,154.4786,287425.0
2024-08-01 10:30:00,156.22,156.57,155.22,156.06,495421.0,154.4885,154.8346,153.4996,154.3303,495421.0
2024-08-01 10:40:00,156.07,156.22,154.06,154.31,451554.0,154.3401,154.4885,152.3524,152.5997,451554.0
2024-08-01 10:50:00,154.25,155.38,154.24,154.4,405830.0,152.5403,153.6578,152.5304,152.6887,405830.0
2024-08-01 11:00:00,154.37,154.62,153.43,153.52,311453.0,152.659,152.9062,151.7294,151.8184,311453.0
2024-08-01 11:10:00,153.51,154.47,153.34,154.07,354457.0,151.8085,152.7579,151.6404,152.3623,354457.0
2024-08-01 11:20:00,154.16,154.3,153.6,153.93,276562.0,152.4513,152.5898,151.8975,152.2239,276562.0
2024-08-01 11:30:00,153.97,154.01,152.95,152.98,301005.0,152.2634,152.303,151.2547,151.2844,301005.0
2024-08-01 11:40:00,153.02,153.02,151.66,152.58,905444.0,151.3239,151.3239,149.979,150.8888,905444.0
2024-08-01 11:50:00,152.48,152.99,151.72,151.78,268746.0,150.7899,151.2943,150.0384,150.0977,268746.0
2024-08-01 12:00:00,151.83,152.89,151.53,152.17,306946.0,150.1471,151.1954,149.8505,150.4834,306946.0
2024-08-01 12:10:00,152.16,152.62,151.52,151.6,219477.0,150.4735,150.9284,149.8406,149.9197,219477.0
2024-08-01 12:20:00,151.58,151.73,150.72,151.39,325654.0,149.8999,150.0482,149.0494,149.712,325654.0
2024-08-01 12:30:00,151.39,151.57,150.75,150.8,378507.0,149.712,149.89,149.0791,149.1286,378507.0
2024-08-01 12:40:00,150.78,151.37,150.59,151.19,619183.0,149.1088,149.6922,148.9209,149.5142,619183.0
2024-08-01 12:50:00,151.16,151.3,150.78,150.84,372165.0,149.4846,149.623,149.1088,149.1681,372165.0
2024-08-01 13:00:00,150.84,151.04,150.04,150.08,1092711.0,149.1681,149.3659,148.377,148.4165,1092711.0
2024-08-01 13:10:00,150.09,150.13,148.9,148.93,494828.0,148.4264,148.466,147.2496,147.2793,494828.0
2024-08-01 13:20:00,148.91,149.07,148.24,148.89,478947.0,147.2595,147.4177,146.5969,147.2397,478947.0
2024-08-01 13:30:00,148.89,149.1,147.9,147.9,336067.0,147.2397,147.4474,146.2607,146.2607,336067.0
2024-08-01 13:40:00,147.9,147.92,147.01,147.68,626281.0,146.2607,146.2805,145.3806,146.0431,626281.0
2024-08-01 13:50:00,147.68,148.89,147.41,148.86,481604.0,146.0431,147.2397,145.7761,147.2101,481604.0
2024-08-01 14:00:00,148.83,149.25,148.51,148.54,417218.0,147.1804,147.5957,146.8639,146.8936,417218.0
2024-08-01 14:10:00,148.54,148.82,147.61,147.74,231918.0,146.8936,147.1705,145.9739,146.1025,231918.0
2024-08-01 14:20:00,147.76,148.4,147.03,147.34,404684.0,146.1222,146.7552,145.4003,145.7069,404684.0
2024-08-01 14:30:00,147.31,147.38,146.51,147.13,383810.0,145.6772,145.7465,144.8861,145.4992,383810.0
2024-08-01 14:40:00,147.11,147.5,146.17,146.28,429904.0,145.4795,145.8651,144.5499,144.6587,429904.0
2024-08-01 14:50:00,146.31,146.89,146.26,146.59,319624.0,144.6883,145.2619,144.6389,144.9652,319624.0
2024-08-01 15:00:00,146.62,147.06,146.5,147.03,547856.0,144.9949,145.43,144.8762,145.4003,547856.0
2024-08-01 15:10:00,147.02,147.87,147.0,147.61,464648.0,145.3905,146.231,145.3707,145.9739,464648.0
2024-08-01 15:20:00,147.62,148.34,147.33,148.27,455388.0,145.9838,146.6958,145.697,146.6266,455388.0
2024-08-01 15:30:00,148.25,148.62,147.53,147.98,824378.0,146.6068,146.9727,145.8948,146.3398,824378.0
2024-08-01 15:40:00,147.97,148.05,146.97,147.87,1285864.0,146.3299,146.409,145.341,146.231,1285864.0
2024-08-01 15:50:00,147.9,148.1,146.38,147.09,3190366.0,146.2607,146.4585,144.7575,145.4597,3190366.0
2024-08-02 09:30:00,141.67,143.05,139.6,143.04,2115146.0,140.0998,141.4645,138.0527,141.4546,2115146.0
2024-08-02 09:40:00,143.03,144.07,142.5,143.41,973960.0,141.4447,142.4731,140.9206,141.8205,973960.0
2024-08-02 09:50:00,143.39,144.12,141.27,141.49,799230.0,141.8007,142.5226,139.7042,139.9217,799230.0
2024-08-02 10:00:00,141.49,141.88,140.43,141.3,548381.0,139.9217,140.3074,138.8735,139.7339,548381.0
2024-08-02 10:10:00,141.23,141.48,139.98,141.08,726653.0,139.6646,139.9119,138.4285,139.5163,726653.0
2024-08-02 10:20:00,141.06,142.9,140.44,142.49,726053.0,139.4965,141.3161,138.8834,140.9107,726053.0
2024-08-02 10:30:00,142.5,142.81,140.45,140.45,502144.0,140.9206,141.2271,138.8933,138.8933,502144.0
2024-08-02 10:40:00,140.5,142.28,140.42,142.04,778718.0,138.9427,140.703,138.8636,140.4656,778718.0
2024-08-02 10:50:00,142.0,142.32,140.5,140.66,404241.0,140.4261,140.7425,138.9427,139.1009,404241.0
2024-08-02 11:00:00,140.65,141.09,140.33,141.0,462684.0,139.0911,139.5262,138.7746,139.4372,462684.0
2024-08-02 11:10:00,141.0,142.72,140.96,142.42,510208.0,139.4372,141.1381,139.3976,140.8414,510208.0
2024-08-02 11:20:00,142.38,143.35,142.05,142.98,278074.0,140.8019,141.7611,140.4755,141.3952,278074.0
2024-08-02 11:30:00,142.93,144.67,142.61,144.04,401359.0,141.3458,143.0665,141.0293,142.4435,401359.0
2024-08-02 11:40:00,143.97,145.35,143.96,144.24,342694.0,142.3743,143.739,142.3644,142.6413,342694.0
2024-08-02 11:50:00,144.25,145.12,143.86,144.86,325759.0,142.6512,143.5115,142.2655,143.2544,325759.0
2024-08-02 12:00:00,144.93,145.16,143.96,144.11,429182.0,143.3236,143.5511,142.3644,142.5127,429182.0
2024-08-02 12:10:00,144.06,144.39,143.32,144.34,224888.0,142.4633,142.7896,141.7315,142.7402,224888.0
2024-08-02 12:20:00,144.38,144.85,144.03,144.29,228139.0,142.7797,143.2445,142.4336,142.6907,228139.0
2024-08-02 12:30:00,144.28,144.45,143.4,143.42,225279.0,142.6808,142.8489,141.8106,141.8304,225279.0
2024-08-02 12:40:00,143.43,144.23,142.86,142.9,151824.0,141.8402,142.6314,141.2766,141.3161,151824.0
2024-08-02 12:50:00,142.92,142.92,142.39,142.55,175960.0,141.3359,141.3359,140.8118,140.97,175960.0
2024-08-02 13:00:00,142.49,142.66,141.87,142.41,425690.0,140.9107,141.0788,140.2975,140.8315,425690.0
2024-08-02 13:10:00,142.5,143.03,142.03,142.54,186361.0,140.9206,141.4447,140.4558,140.9601,186361.0
2024-08-02 13:20:00,142.65,142.8,142.16,142.32,176431.0,141.0689,141.2172,140.5843,140.7425,176431.0
2024-08-02 13:30:00,142.27,142.37,141.8,142.2,179456.0,140.6931,140.792,140.2283,140.6239,179456.0
2024-08-02 13:40:00,142.29,142.71,141.94,142.2,212163.0,140.7129,141.1282,140.3668,140.6239,212163.0
2024-08-02 13:50:00,142.21,142.82,142.12,142.65,151160.0,140.6338,141.237,140.5448,141.0689,151160.0
2024-08-02 14:00:00,142.66,143.31,142.36,142.84,171457.0,141.0788,141.7216,140.7821,141.2568,171457.0
2024-08-02 14:10:00,142.87,143.06,142.36,142.37,197855.0,141.2864,141.4743,140.7821,140.792,197855.0
2024-08-02 14:20:00,142.38,143.7,142.32,143.65,153919.0,140.8019,142.1073,140.7425,142.0578,153919.0
2024-08-02 14:30:00,143.61,144.15,143.15,143.5,181073.0,142.0182,142.5523,141.5633,141.9095,181073.0
2024-08-02 14:40:00,143.52,143.94,143.13,143.4,205291.0,141.9292,142.3446,141.5436,141.8106,205291.0
2024-08-02 14:50:00,143.4,143.89,143.09,143.13,150947.0,141.8106,142.2951,141.504,141.5436,150947.0
2024-08-02 15:00:00,143.13,143.76,142.93,143.38,223591.0,141.5436,142.1666,141.3458,141.7908,223591.0
2024-08-02 15:10:00,143.34,143.67,143.13,143.5,208122.0,141.7512,142.0776,141.5436,141.9095,208122.0
2024-08-02 15:20:00,143.52,143.74,143.02,143.56,299339.0,141.9292,142.1468,141.4348,141.9688,299339.0
2024-08-02 15:30:00,143.55,143.85,142.71,142.77,456144.0,141.9589,142.2556,141.1282,141.1876,456144.0
2024-08-02 15:40:00,142.79,143.35,142.63,142.96,460020.0,141.2073,141.7611,141.0491,141.3755,460020.0
2024-08-02 15:50:00,142.94,144.19,142.19,143.92,1686297.0,141.3557,142.5918,140.614,142.3248,1686297.0
2024-08-05 09:30:00,129.69,137.27,128.5,137.05,3266554.0,128.2525,135.7485,127.0757,135.531,3266554.0
2024-08-05 09:40:00,137.03,138.4,134.38,137.78,1165224.0,135.5112,136.866,132.8906,136.2529,1165224.0
2024-08-05 09:50:00,137.73,137.77,136.2,137.27,742068.0,136.2034,136.243,134.6904,135.7485,742068.0
2024-08-05 10:00:00,137.46,140.74,136.91,137.18,944321.0,135.9364,139.1801,135.3925,135.6595,944321.0
2024-08-05 10:10:00,137.27,139.69,136.52,139.6,605790.0,135.7485,138.1417,135.0068,138.0527,605790.0
2024-08-05 10:20:00,139.56,139.56,137.44,137.56,508412.0,138.0131,138.0131,135.9166,136.0353,508412.0
2024-08-05 10:30:00,137.56,139.91,137.25,139.71,439454.0,136.0353,138.3593,135.7287,138.1615,439454.0
2024-08-05 10:40:00,139.71,140.0,138.0,138.81,611722.0,138.1615,138.4483,136.4704,137.2715,611722.0
2024-08-05 10:50:00,138.75,140.47,138.0,138.55,568869.0,137.2121,138.9131,136.4704,137.0143,568869.0
2024-08-05 11:00:00,138.55,140.98,137.9,140.3,478985.0,137.0143,139.4174,136.3715,138.7449,478985.0
2024-08-05 11:10:00,140.3,141.86,139.71,140.93,608396.0,138.7449,140.2876,138.1615,139.368,608396.0
2024-08-05 11:20:00,140.95,141.78,140.81,140.85,771897.0,139.3877,140.2085,139.2493,139.2888,771897.0
2024-08-05 11:30:00,140.88,141.85,140.2,141.72,555286.0,139.3185,140.2778,138.646,140.1492,555286.0
2024-08-05 11:40:00,141.71,141.76,140.46,140.84,312729.0,140.1393,140.1888,138.9032,139.279,312729.0
2024-08-05 11:50:00,140.98,142.28,140.49,142.12,530983.0,139.4174,140.703,138.9328,140.5448,530983.0
2024-08-05 12:00:00,142.11,142.96,141.61,142.36,622081.0,140.5349,141.3755,140.0404,140.7821,622081.0
2024-08-05 12:10:00,142.36,143.79,142.35,143.69,661855.0,140.7821,142.1963,140.7722,142.0974,661855.0
2024-08-05 12:20:00,143.73,145.42,142.93,145.31,557287.0,142.1369,143.8082,141.3458,143.6994,557287.0
2024-08-05 12:30:00,145.3,145.3,142.4,143.12,747490.0,143.6895,143.6895,140.8217,141.5337,747490.0
2024-08-05 12:40:00,143.15,143.49,142.0,142.13,561246.0,141.5633,141.8996,140.4261,140.5547,561246.0
2024-08-05 12:50:00,142.12,142.18,140.58,141.02,389845.0,140.5448,140.6041,139.0218,139.457,389845.0
2024-08-05 13:00:00,141.04,142.43,140.84,141.97,390258.0,139.4767,140.8513,139.279,140.3964,390258.0
2024-08-05 13:10:00,142.04,143.17,141.45,142.99,390468.0,140.4656,141.5831,139.8822,141.4051,390468.0
2024-08-05 13:20:00,143.03,143.51,142.55,142.75,463932.0,141.4447,141.9194,140.97,141.1678,463932.0
2024-08-05 13:30:00,142.79,143.14,142.12,142.4,304282.0,141.2073,141.5535,140.5448,140.8217,304282.0
2024-08-05 13:40:00,142.39,143.15,141.92,142.06,294778.0,140.8118,141.5633,140.347,140.4854,294778.0
2024-08-05 13:50:00,142.08,142.78,141.98,142.22,264414.0,140.5052,141.1974,140.4063,140.6437,264414.0
2024-08-05 14:00:00,142.17,142.35,140.88,141.03,351082.0,140.5942,140.7722,139.3185,139.4668,351082.0
2024-08-05 14:10:00,141.03,141.42,140.5,141.11,294946.0,139.4668,139.8525,138.9427,139.546,294946.0
2024-08-05 14:20:00,141.08,141.23,140.61,141.16,211197.0,139.5163,139.6646,139.0515,139.5954,211197.0
2024-08-05 14:30:00,141.13,141.95,140.81,140.9,344591.0,139.5657,140.3766,139.2493,139.3383,344591.0
2024-08-05 14:40:00,140.92,141.19,139.89,140.18,370884.0,139.3581,139.6251,138.3395,138.6263,370884.0
2024-08-05 14:50:00,140.23,140.93,140.0,140.3,341833.0,138.6757,139.368,138.4483,138.7449,341833.0
2024-08-05 15:00:00,140.27,141.6,140.27,140.52,278892.0,138.7153,140.0305,138.7153,138.9625,278892.0
2024-08-05 15:10:00,140.5,141.26,140.42,141.01,393408.0,138.9427,139.6943,138.8636,139.4471,393408.0
2024-08-05 15:20:00,141.03,141.93,140.91,141.84,448590.0,139.4668,140.3569,139.3482,140.2679,448590.0
2024-08-05 15:30:00,141.86,142.32,140.86,141.83,560394.0,140.2876,140.7425,139.2987,140.258,560394.0
2024-08-05 15:40:00,141.83,141.99,140.86,141.5,565170.0,140.258,140.4162,139.2987,139.9316,565170.0
2024-08-05 15:50:00,141.5,142.25,141.06,142.18,2197400.0,139.9316,140.6733,139.4965,140.6041,2197400.0
2024-08-06 09:30:00,141.62,144.74,140.35,141.83,1146475.0,140.0503,143.1357,138.7944,140.258,1146475.0
2024-08-06 09:40:00,141.81,142.73,140.25,142.17,621145.0,140.2382,141.148,138.6955,140.5942,621145.0
2024-08-06 09:50:00,142.16,143.84,141.17,143.25,438016.0,140.5843,142.2457,139.6053,141.6622,438016.0
2024-08-06 10:00:00,143.18,144.3,142.66,144.17,375059.0,141.593,142.7006,141.0788,142.572,375059.0
2024-08-06 10:10:00,144.17,144.28,143.11,144.11,408125.0,142.572,142.6808,141.5238,142.5127,408125.0
2024-08-06 10:20:00,144.11,144.44,143.29,143.67,309446.0,142.5127,142.839,141.7018,142.0776,309446.0
2024-08-06 10:30:00,143.67,144.8,143.18,144.25,287374.0,142.0776,143.1951,141.593,142.6512,287374.0
2024-08-06 10:40:00,144.27,146.13,144.24,145.92,389310.0,142.6709,144.5103,142.6413,144.3026,389310.0
2024-08-06 10:50:00,145.92,146.26,145.4,145.55,421388.0,144.3026,144.6389,143.7884,143.9367,421388.0
2024-08-06 11:00:00,145.52,146.33,145.3,146.23,304284.0,143.9071,144.7081,143.6895,144.6092,304284.0
2024-08-06 11:10:00,146.19,146.29,144.56,145.01,268512.0,144.5697,144.6685,142.9577,143.4027,268512.0
2024-08-06 11:20:00,145.01,145.77,144.19,144.21,232421.0,143.4027,144.1543,142.5918,142.6116,232421.0
2024-08-06 11:30:00,144.23,145.83,144.23,145.52,320196.0,142.6314,144.2136,142.6314,143.9071,320196.0
2024-08-06 11:40:00,145.47,146.6,145.11,146.56,281657.0,143.8576,144.9751,143.5016,144.9356,281657.0
2024-08-06 11:50:00,146.56,146.7,145.89,146.1,225616.0,144.9356,145.074,144.273,144.4806,225616.0
2024-08-06 12:00:00,146.18,146.36,145.81,145.9,166501.0,144.5598,144.7378,144.1939,144.2829,166501.0
2024-08-06 12:10:00,145.89,146.73,145.85,146.61,183375.0,144.273,145.1037,144.2334,144.985,183375.0
2024-08-06 12:20:00,146.67,146.85,146.18,146.47,191721.0,145.0443,145.2223,144.5598,144.8465,191721.0
2024-08-06 12:30:00,146.44,147.06,146.34,146.91,255316.0,144.8169,145.43,144.718,145.2817,255316.0
2024-08-06 12:40:00,146.91,147.35,146.68,147.15,172217.0,145.2817,145.7168,145.0542,145.519,172217.0
2024-08-06 12:50:00,147.22,148.27,147.18,147.99,276469.0,145.5882,146.6266,145.5487,146.3497,276469.0
2024-08-06 13:00:00,148.01,148.51,147.63,147.92,234982.0,146.3695,146.8639,145.9937,146.2805,234982.0
2024-08-06 13:10:00,147.92,147.95,147.19,147.64,196661.0,146.2805,146.3101,145.5586,146.0036,196661.0
2024-08-06 13:20:00,147.58,148.1,147.21,148.1,170502.0,145.9442,146.4585,145.5783,146.4585,170502.0
2024-08-06 13:30:00,148.09,148.4,147.63,148.15,198103.0,146.4486,146.7552,145.9937,146.5079,198103.0
2024-08-06 13:40:00,148.09,148.43,147.65,148.36,169396.0,146.4486,146.7848,146.0135,146.7156,169396.0
2024-08-06 13:50:00,148.38,148.91,148.32,148.51,336236.0,146.7354,147.2595,146.676,146.8639,336236.0
2024-08-06 14:00:00,148.52,148.74,148.04,148.33,323900.0,146.8738,147.0914,146.3991,146.6859,323900.0
2024-08-06 14:10:00,148.33,148.55,148.08,148.24,232944.0,146.6859,146.9035,146.4387,146.5969,232944.0
2024-08-06 14:20:00,148.23,148.86,148.11,148.62,208013.0,146.587,147.2101,146.4684,146.9727,208013.0
2024-08-06 14:30:00,148.62,148.73,148.18,148.47,217870.0,146.9727,147.0815,146.5376,146.8244,217870.0
2024-08-06 14:40:00,148.47,148.55,148.18,148.31,195692.0,146.8244,146.9035,146.5376,146.6662,195692.0
2024-08-06 14:50:00,148.29,148.59,146.98,147.11,249682.0,146.6464,146.9431,145.3509,145.4795,249682.0
2024-08-06 15:00:00,147.11,147.17,145.57,145.8,359594.0,145.4795,145.5388,143.9565,144.184,359594.0
2024-08-06 15:10:00,145.81,146.27,145.18,145.94,346468.0,144.1939,144.6488,143.5708,144.3224,346468.0
2024-08-06 15:20:00,145.94,146.95,145.76,146.3,390548.0,144.3224,145.3212,144.1444,144.6784,390548.0
2024-08-06 15:30:00,146.31,146.84,145.7,145.7,374836.0,144.6883,145.2124,144.0851,144.0851,374836.0
2024-08-06 15:40:00,145.75,145.94,144.85,144.94,587495.0,144.1345,144.3224,143.2445,143.3335,587495.0
2024-08-06 15:50:00,144.93,145.46,143.36,143.86,2003243.0,143.3236,143.8477,141.771,142.2655,2003243.0
2024-08-07 09:30:00,148.25,150.1,148.14,148.2,1035549.0,146.6068,148.4363,146.498,146.5574,1035549.0
2024-08-07 09:40:00,148.12,148.46,147.03,147.74,652405.0,146.4783,146.8145,145.4003,146.1025,652405.0
2024-08-07 09:50:00,147.74,148.08,145.35,146.15,555654.0,146.1025,146.4387,143.739,144.5301,555654.0
2024-08-07 10:00:00,146.14,147.61,146.04,147.49,619711.0,144.5202,145.9739,144.4213,145.8552,619711.0
2024-08-07 10:10:00,147.57,148.07,145.67,145.8,361534.0,145.9344,146.4288,144.0554,144.184,361534.0
2024-08-07 10:20:00,145.84,146.59,145.21,145.58,350114.0,144.2235,144.9652,143.6005,143.9664,350114.0
2024-08-07 10:30:00,145.57,146.3,145.33,145.56,278813.0,143.9565,144.6784,143.7192,143.9466,278813.0
2024-08-07 10:40:00,145.62,147.38,145.33,147.27,361430.0,144.006,145.7465,143.7192,145.6377,361430.0
2024-08-07 10:50:00,147.38,147.88,146.98,146.99,302922.0,145.7465,146.2409,145.3509,145.3608,302922.0
2024-08-07 11:00:00,147.01,147.74,146.8,147.12,229709.0,145.3806,146.1025,145.1729,145.4893,229709.0
2024-08-07 11:10:00,147.12,147.45,146.29,146.58,320963.0,145.4893,145.8157,144.6685,144.9553,320963.0
2024-08-07 11:20:00,146.55,146.6,145.69,146.08,233314.0,144.9257,144.9751,144.0752,144.4609,233314.0
2024-08-07 11:30:00,146.15,146.42,145.68,145.83,264829.0,144.5301,144.7971,144.0653,144.2136,264829.0
2024-08-07 11:40:00,145.8,145.94,144.12,144.47,395673.0,144.184,144.3224,142.5226,142.8687,395673.0
2024-08-07 11:50:00,144.47,145.03,144.33,144.83,223299.0,142.8687,143.4225,142.7303,143.2247,223299.0
2024-08-07 12:00:00,144.88,145.0,143.31,143.58,382757.0,143.2742,143.3928,141.7216,141.9886,382757.0
2024-08-07 12:10:00,143.6,143.96,143.22,143.4,187342.0,142.0084,142.3644,141.6326,141.8106,187342.0
2024-08-07 12:20:00,143.41,144.25,143.29,143.65,215533.0,141.8205,142.6512,141.7018,142.0578,215533.0
2024-08-07 12:30:00,143.7,144.09,143.37,143.5,228739.0,142.1073,142.4929,141.7809,141.9095,228739.0
2024-08-07 12:40:00,143.47,143.74,142.13,142.19,360803.0,141.8798,142.1468,140.5547,140.614,360803.0
2024-08-07 12:50:00,142.19,142.6,141.75,142.17,293628.0,140.614,141.0194,140.1789,140.5942,293628.0
2024-08-07 13:00:00,142.16,142.82,141.5,141.57,218499.0,140.5843,141.237,139.9316,140.0009,218499.0
2024-08-07 13:10:00,141.56,141.74,140.57,140.99,262115.0,139.991,140.169,139.0119,139.4273,262115.0
2024-08-07 13:20:00,141.0,141.73,140.93,141.0,202695.0,139.4372,140.1591,139.368,139.4372,202695.0
2024-08-07 13:30:00,140.95,141.43,140.61,140.7,328858.0,139.3877,139.8624,139.0515,139.1405,328858.0
2024-08-07 13:40:00,140.71,141.0,139.43,139.5,373835.0,139.1504,139.4372,137.8846,137.9538,373835.0
2024-08-07 13:50:00,139.53,139.79,138.8,139.12,414513.0,137.9835,138.2406,137.2616,137.578,414513.0
2024-08-07 14:00:00,139.14,139.57,138.4,138.42,359966.0,137.5978,138.023,136.866,136.8858,359966.0
2024-08-07 14:10:00,138.44,138.62,137.36,137.42,693062.0,136.9056,137.0836,135.8375,135.8969,693062.0
2024-08-07 14:20:00,137.4,138.71,137.21,138.29,378494.0,135.8771,137.1726,135.6892,136.7572,378494.0
2024-08-07 14:30:00,138.25,138.51,137.71,138.13,358878.0,136.7177,136.9748,136.1836,136.599,358878.0
2024-08-07 14:40:00,138.08,138.58,137.67,138.03,319317.0,136.5495,137.044,136.1441,136.5001,319317.0
2024-08-07 14:50:00,138.05,138.76,137.82,138.11,261391.0,136.5199,137.222,136.2924,136.5792,261391.0
2024-08-07 15:00:00,138.06,139.89,137.95,138.95,309708.0,136.5298,138.3395,136.421,137.4099,309708.0
2024-08-07 15:10:00,138.92,139.19,138.34,138.72,290449.0,137.3802,137.6472,136.8067,137.1824,290449.0
2024-08-07 15:20:00,138.7,139.44,137.92,138.49,435332.0,137.1627,137.8945,136.3913,136.955,435332.0
2024-08-07 15:30:00,138.49,138.85,138.0,138.17,443585.0,136.955,137.311,136.4704,136.6385,443585.0
2024-08-07 15:40:00,138.18,138.39,137.59,137.78,701742.0,136.6484,136.8561,136.065,136.2529,701742.0
2024-08-07 15:50:00,137.85,137.9,135.83,136.3,2342482.0,136.3221,136.3715,134.3245,134.7893,2342482.0
2024-08-08 09:30:00,141.29,142.13,140.13,140.32,909768.0,139.724,140.5547,138.5768,138.7647,909768.0
2024-08-08 09:40:00,140.42,140.75,138.41,139.15,469037.0,138.8636,139.1899,136.8759,137.6077,469037.0
2024-08-08 09:50:00,139.09,140.63,138.4,140.47,365901.0,137.5483,139.0713,136.866,138.9131,365901.0
2024-08-08 10:00:00,140.37,141.64,140.18,141.58,374933.0,138.8142,140.0701,138.6263,140.0107,374933.0
2024-08-08 10:10:00,141.6,142.57,140.96,141.94,400418.0,140.0305,140.9898,139.3976,140.3668,400418.0
2024-08-08 10:20:00,141.99,143.46,141.76,143.46,397715.0,140.4162,141.8699,140.1888,141.8699,397715.0
2024-08-08 10:30:00,143.32,143.62,142.85,143.36,370148.0,141.7315,142.0281,141.2667,141.771,370148.0
2024-08-08 10:40:00,143.36,143.55,142.33,143.17,385344.0,141.771,141.9589,140.7524,141.5831,385344.0
2024-08-08 10:50:00,143.26,143.49,142.83,143.44,222230.0,141.6721,141.8996,141.2469,141.8501,222230.0
2024-08-08 11:00:00,143.44,143.5,142.54,142.87,363518.0,141.8501,141.9095,140.9601,141.2864,363518.0
2024-08-08 11:10:00,142.89,142.94,141.82,142.21,313377.0,141.3062,141.3557,140.2481,140.6338,313377.0
2024-08-08 11:20:00,142.25,143.3,142.23,142.97,289118.0,140.6733,141.7117,140.6535,141.3853,289118.0
2024-08-08 11:30:00,142.95,143.58,142.93,143.22,357518.0,141.3656,141.9886,141.3458,141.6326,357518.0
2024-08-08 11:40:00,143.18,143.66,142.9,143.05,284395.0,141.593,142.0677,141.3161,141.4645,284395.0
2024-08-08 11:50:00,143.05,143.9,142.97,143.66,213657.0,141.4645,142.305,141.3853,142.0677,213657.0
2024-08-08 12:00:00,143.65,144.43,143.46,144.28,369337.0,142.0578,142.8292,141.8699,142.6808,369337.0
2024-08-08 12:10:00,144.29,144.44,143.86,144.0,177553.0,142.6907,142.839,142.2655,142.4039,177553.0
2024-08-08 12:20:00,144.01,144.5,143.92,144.22,181172.0,142.4138,142.8984,142.3248,142.6215,181172.0
2024-08-08 12:30:00,144.19,144.24,143.17,143.31,188436.0,142.5918,142.6413,141.5831,141.7216,188436.0
2024-08-08 12:40:00,143.3,143.75,142.93,143.73,142056.0,141.7117,142.1567,141.3458,142.1369,142056.0
2024-08-08 12:50:00,143.73,144.12,143.48,144.01,150353.0,142.1369,142.5226,141.8897,142.4138,150353.0
2024-08-08 13:00:00,144.03,144.23,142.79,143.27,334075.0,142.4336,142.6314,141.2073,141.682,334075.0
2024-08-08 13:10:00,143.28,144.22,143.26,144.22,154884.0,141.6919,142.6215,141.6721,142.6215,154884.0
2024-08-08 13:20:00,144.16,145.03,144.02,145.03,253836.0,142.5622,143.4225,142.4237,143.4225,253836.0
2024-08-08 13:30:00,145.0,145.48,144.72,145.4,298408.0,143.3928,143.8675,143.1159,143.7884,298408.0
2024-08-08 13:40:00,145.33,145.82,145.12,145.76,230957.0,143.7192,144.2038,143.5115,144.1444,230957.0
2024-08-08 13:50:00,145.75,146.01,145.39,145.52,304554.0,144.1345,144.3916,143.7785,143.9071,304554.0
2024-08-08 14:00:00,145.53,146.27,145.41,145.79,282155.0,143.917,144.6488,143.7983,144.1741,282155.0
2024-08-08 14:10:00,145.81,146.2,145.72,145.75,164363.0,144.1939,144.5795,144.1049,144.1345,164363.0
2024-08-08 14:20:00,145.78,146.11,145.29,145.55,172263.0,144.1642,144.4905,143.6796,143.9367,172263.0
2024-08-08 14:30:00,145.56,145.92,145.38,145.43,151672.0,143.9466,144.3026,143.7686,143.8181,151672.0
2024-08-08 14:40:00,145.43,145.49,144.93,145.25,224920.0,143.8181,143.8774,143.3236,143.6401,224920.0
2024-08-08 14:50:00,145.24,145.66,145.1,145.4,140794.0,143.6302,144.0455,143.4917,143.7884,140794.0
2024-08-08 15:00:00,145.41,145.42,144.53,145.16,177353.0,143.7983,143.8082,142.9281,143.5511,177353.0
2024-08-08 15:10:00,145.19,145.56,144.93,145.2,241838.0,143.5807,143.9466,143.3236,143.5906,241838.0
2024-08-08 15:20:00,145.19,145.73,144.83,144.87,337005.0,143.5807,144.1148,143.2247,143.2643,337005.0
2024-08-08 15:30:00,144.89,145.26,144.19,144.37,408863.0,143.2841,143.65,142.5918,142.7698,408863.0
2024-08-08 15:40:00,144.38,145.7,144.35,145.59,408404.0,142.7797,144.0851,142.75,143.9763,408404.0
2024-08-08 15:50:00,145.63,146.17,144.67,145.74,1842736.0,144.0159,144.5499,143.0665,144.1246,1842736.0
2024-08-09 09:30:00,144.2,147.1,144.11,146.99,693734.0,142.6017,145.4696,142.5127,145.3608,693734.0
2024-08-09 09:40:00,146.96,147.03,145.38,145.81,401966.0,145.3311,145.4003,143.7686,144.1939,401966.0
2024-08-09 09:50:00,145.77,146.77,145.0,145.05,278565.0,144.1543,145.1432,143.3928,143.4423,278565.0
2024-08-09 10:00:00,145.05,146.73,144.77,146.41,302489.0,143.4423,145.1037,143.1654,144.7872,302489.0
2024-08-09 10:10:00,146.4,147.69,146.34,147.22,353757.0,144.7773,146.053,144.718,145.5882,353757.0
2024-08-09 10:20:00,147.16,147.77,146.64,146.81,282230.0,145.5289,146.1321,145.0147,145.1828,282230.0
2024-08-09 10:30:00,146.78,146.94,145.77,146.23,279557.0,145.1531,145.3113,144.1543,144.6092,279557.0
2024-08-09 10:40:00,146.29,147.49,145.93,147.34,219692.0,144.6685,145.8552,144.3125,145.7069,219692.0
2024-08-09 10:50:00,147.27,148.06,147.1,147.64,231419.0,145.6377,146.4189,145.4696,146.0036,231419.0
2024-08-09 11:00:00,147.68,148.23,147.59,147.78,176746.0,146.0431,146.587,145.9541,146.142,176746.0
2024-08-09 11:10:00,147.82,147.86,147.39,147.74,173279.0,146.1816,146.2211,145.7564,146.1025,173279.0
2024-08-09 11:20:00,147.74,147.84,147.15,147.2,170815.0,146.1025,146.2014,145.519,145.5685,170815.0
2024-08-09 11:30:00,147.2,147.29,146.61,146.93,271019.0,145.5685,145.6575,144.985,145.3014,271019.0
2024-08-09 11:40:00,146.99,147.64,146.94,147.49,139940.0,145.3608,146.0036,145.3113,145.8552,139940.0
2024-08-09 11:50:00,147.52,147.52,146.42,146.58,142073.0,145.8849,145.8849,144.7971,144.9553,142073.0
2024-08-09 12:00:00,146.59,146.77,146.2,146.45,93681.0,144.9652,145.1432,144.5795,144.8268,93681.0
2024-08-09 12:10:00,146.47,146.68,146.27,146.66,107690.0,144.8465,145.0542,144.6488,145.0344,107690.0
2024-08-09 12:20:00,146.6,146.93,146.46,146.9,83423.0,144.9751,145.3014,144.8367,145.2718,83423.0
2024-08-09 12:30:00,146.84,147.39,146.84,147.29,111273.0,145.2124,145.7564,145.2124,145.6575,111273.0
2024-08-09 12:40:00,147.3,147.3,146.89,147.14,105561.0,145.6673,145.6673,145.2619,145.5091,105561.0
2024-08-09 12:50:00,147.21,147.45,147.07,147.33,83343.0,145.5783,145.8157,145.4399,145.697,83343.0
2024-08-09 13:00:00,147.32,147.67,147.24,147.65,120447.0,145.6871,146.0332,145.608,146.0135,120447.0
2024-08-09 13:10:00,147.67,148.85,147.63,148.81,193666.0,146.0332,147.2002,145.9937,147.1606,193666.0
2024-08-09 13:20:00,148.8,149.16,148.43,149.16,175787.0,147.1507,147.5067,146.7848,147.5067,175787.0
2024-08-09 13:30:00,149.11,149.52,148.87,149.38,262146.0,147.4573,147.8627,147.2199,147.7243,262146.0
2024-08-09 13:40:00,149.39,149.55,149.01,149.27,272775.0,147.7342,147.8924,147.3584,147.6155,272775.0
2024-08-09 13:50:00,149.27,149.41,148.69,149.24,221092.0,147.6155,147.754,147.0419,147.5858,221092.0
2024-08-09 14:00:00,149.24,149.48,148.78,149.44,193005.0,147.5858,147.8232,147.1309,147.7836,193005.0
2024-08-09 14:10:00,149.43,149.43,148.41,148.91,154244.0,147.7737,147.7737,146.765,147.2595,154244.0
2024-08-09 14:20:00,148.94,149.06,148.63,148.99,241738.0,147.2892,147.4078,146.9826,147.3386,241738.0
2024-08-09 14:30:00,148.98,149.12,148.57,149.1,191178.0,147.3287,147.4672,146.9233,147.4474,191178.0
2024-08-09 14:40:00,149.14,149.35,148.89,149.13,184587.0,147.487,147.6946,147.2397,147.4771,184587.0
2024-08-09 14:50:00,149.19,149.28,148.62,148.87,174651.0,147.5364,147.6254,146.9727,147.2199,174651.0
2024-08-09 15:00:00,148.85,148.97,148.46,148.84,158134.0,147.2002,147.3188,146.8145,147.1903,158134.0
2024-08-09 15:10:00,148.83,149.19,148.79,149.17,184455.0,147.1804,147.5364,147.1408,147.5166,184455.0
2024-08-09 15:20:00,149.16,149.19,148.56,148.96,195576.0,147.5067,147.5364,146.9134,147.3089,195576.0
2024-08-09 15:30:00,148.96,149.22,148.65,148.68,209637.0,147.3089,147.5661,147.0024,147.0321,209637.0
2024-08-09 15:40:00,148.71,149.06,148.55,148.72,296886.0,147.0617,147.4078,146.9035,147.0716,296886.0
2024-08-09 15:50:00,148.69,148.86,148.0,148.4,1096794.0,147.0419,147.2101,146.3596,146.7552,1096794.0
2024-08-12 09:30:00,148.08,149.77,147.97,149.0,731023.0,146.4387,148.11,146.3299,147.3485,731023.0
2024-08-12 09:40:00,149.0,149.13,146.37,146.87,579849.0,147.3485,147.4771,144.7477,145.2421,579849.0
2024-08-12 09:50:00,146.9,147.66,146.67,146.93,400698.0,145.2718,146.0234,145.0443,145.3014,400698.0
2024-08-12 10:00:00,147.0,148.21,146.76,148.16,350253.0,145.3707,146.5673,145.1333,146.5178,350253.0
2024-08-12 10:10:00,148.15,149.07,147.52,148.96,468035.0,146.5079,147.4177,145.8849,147.3089,468035.0
2024-08-12 10:20:00,148.99,150.11,148.78,149.5,590195.0,147.3386,148.4462,147.1309,147.843,590195.0
2024-08-12 10:30:00,149.5,150.48,149.34,149.97,372847.0,147.843,148.8121,147.6847,148.3078,372847.0
2024-08-12 10:40:00,149.94,150.29,149.16,149.39,274684.0,148.2781,148.6242,147.5067,147.7342,274684.0
2024-08-12 10:50:00,149.35,149.38,148.75,149.19,400406.0,147.6946,147.7243,147.1013,147.5364,400406.0
2024-08-12 11:00:00,149.22,150.34,149.0,149.88,201925.0,147.5661,148.6737,147.3485,148.2188,201925.0
2024-08-12 11:10:00,149.9,151.13,149.89,150.73,260225.0,148.2385,149.4549,148.2286,149.0593,260225.0
2024-08-12 11:20:00,150.81,150.88,147.71,148.64,458421.0,149.1384,149.2077,146.0728,146.9925,458421.0
2024-08-12 11:30:00,148.59,148.59,147.88,148.04,211357.0,146.9431,146.9431,146.2409,146.3991,211357.0
2024-08-12 11:40:00,148.04,148.81,148.0,148.8,153760.0,146.3991,147.1606,146.3596,147.1507,153760.0
2024-08-12 11:50:00,148.81,149.88,148.66,149.59,178587.0,147.1606,148.2188,147.0123,147.932,178587.0
2024-08-12 12:00:00,149.62,149.79,149.09,149.45,126142.0,147.9616,148.1297,147.4375,147.7935,126142.0
2024-08-12 12:10:00,149.42,149.47,148.83,149.04,91153.0,147.7639,147.8133,147.1804,147.3881,91153.0
2024-08-12 12:20:00,149.07,149.4,148.88,149.1,164523.0,147.4177,147.7441,147.2298,147.4474,164523.0
2024-08-12 12:30:00,149.07,149.5,148.78,149.41,137493.0,147.4177,147.843,147.1309,147.754,137493.0
2024-08-12 12:40:00,149.4,149.54,148.9,149.31,77191.0,147.7441,147.8825,147.2496,147.6551,77191.0
2024-08-12 12:50:00,149.25,149.25,147.9,147.92,155079.0,147.5957,147.5957,146.2607,146.2805,155079.0
2024-08-12 13:00:00,147.89,148.34,147.73,148.33,142161.0,146.2508,146.6958,146.0926,146.6859,142161.0
2024-08-12 13:10:00,148.28,148.49,147.98,148.49,180111.0,146.6365,146.8442,146.3398,146.8442,180111.0
2024-08-12 13:20:00,148.47,148.8,148.18,148.33,159554.0,146.8244,147.1507,146.5376,146.6859,159554.0
2024-08-12 13:30:00,148.31,148.56,148.0,148.26,75591.0,146.6662,146.9134,146.3596,146.6167,75591.0
2024-08-12 13:40:00,148.2,148.4,147.77,147.94,102094.0,146.5574,146.7552,146.1321,146.3003,102094.0
2024-08-12 13:50:00,147.9,148.16,147.62,147.96,109893.0,146.2607,146.5178,145.9838,146.32,109893.0
2024-08-12 14:00:00,147.93,148.12,147.62,147.77,104189.0,146.2904,146.4783,145.9838,146.1321,104189.0
2024-08-12 14:10:00,147.76,147.97,147.48,147.75,125718.0,146.1222,146.3299,145.8454,146.1124,125718.0
2024-08-12 14:20:00,147.75,148.2,147.72,147.91,87475.0,146.1124,146.5574,146.0827,146.2706,87475.0
2024-08-12 14:30:00,147.83,148.15,147.53,148.06,126028.0,146.1915,146.5079,145.8948,146.4189,126028.0
2024-08-12 14:40:00,148.03,148.1,147.63,147.88,110938.0,146.3893,146.4585,145.9937,146.2409,110938.0
2024-08-12 14:50:00,147.85,148.11,147.66,148.1,107241.0,146.2113,146.4684,146.0234,146.4585,107241.0
2024-08-12 15:00:00,148.08,148.17,147.75,147.81,168877.0,146.4387,146.5277,146.1124,146.1717,168877.0
2024-08-12 15:10:00,147.89,148.3,147.69,148.19,172735.0,146.2508,146.6563,146.053,146.5475,172735.0
2024-08-12 15:20:00,148.2,148.27,147.93,147.94,138863.0,146.5574,146.6266,146.2904,146.3003,138863.0
2024-08-12 15:30:00,147.96,148.2,147.83,147.96,178109.0,146.32,146.5574,146.1915,146.32,178109.0
2024-08-12 15:40:00,148.0,148.2,147.9,148.15,198738.0,146.3596,146.5574,146.2607,146.5079,198738.0
2024-08-12 15:50:00,148.12,148.77,147.9,148.6,987218.0,146.4783,147.1211,146.2607,146.9529,987218.0
2024-08-13 09:30:00,151.55,152.09,149.81,150.21,776083.0,149.8702,150.4043,148.1495,148.5451,776083.0
2024-08-13 09:40:00,150.3,151.86,149.88,151.8,399449.0,148.6341,150.1768,148.2188,150.1175,399449.0
2024-08-13 09:50:00,151.84,152.05,151.33,151.58,243937.0,150.157,150.3647,149.6527,149.8999,243937.0
2024-08-13 10:00:00,151.67,152.1,150.93,151.07,252064.0,149.9889,150.4141,149.2571,149.3956,252064.0
2024-08-13 10:10:00,151.14,151.8,150.9,151.79,221408.0,149.4648,150.1175,149.2274,150.1076,221408.0
2024-08-13 10:20:00,151.81,152.37,151.58,152.21,227911.0,150.1274,150.6812,149.8999,150.5229,227911.0
2024-08-13 10:30:00,152.16,152.2,151.25,151.86,279441.0,150.4735,150.513,149.5736,150.1768,279441.0
2024-08-13 10:40:00,151.89,153.1,151.77,153.07,273095.0,150.2065,151.4031,150.0878,151.3734,273095.0
2024-08-13 10:50:00,153.1,153.13,152.59,152.76,277582.0,151.4031,151.4327,150.8987,151.0668,277582.0
2024-08-13 11:00:00,152.77,152.9,152.52,152.74,188161.0,151.0767,151.2053,150.8295,151.0471,188161.0
2024-08-13 11:10:00,152.71,153.22,152.51,152.9,229041.0,151.0174,151.5217,150.8196,151.2053,229041.0
2024-08-13 11:20:00,152.88,153.43,152.87,153.36,192423.0,151.1855,151.7294,151.1756,151.6602,192423.0
2024-08-13 11:30:00,153.36,153.54,153.03,153.51,259439.0,151.6602,151.8382,151.3338,151.8085,259439.0
2024-08-13 11:40:00,153.49,153.59,153.03,153.48,196797.0,151.7887,151.8876,151.3338,151.7789,196797.0
2024-08-13 11:50:00,153.44,153.97,153.4,153.68,228244.0,151.7393,152.2634,151.6997,151.9766,228244.0
2024-08-13 12:00:00,153.68,154.24,153.43,154.06,227385.0,151.9766,152.5304,151.7294,152.3524,227385.0
2024-08-13 12:10:00,154.08,154.53,153.94,154.53,176841.0,152.3722,152.8172,152.2338,152.8172,176841.0
2024-08-13 12:20:00,154.5,154.83,154.37,154.66,348641.0,152.7875,153.1139,152.659,152.9458,348641.0
2024-08-13 12:30:00,154.66,154.66,154.15,154.3,220009.0,152.9458,152.9458,152.4414,152.5898,220009.0
2024-08-13 12:40:00,154.35,154.89,154.21,154.87,272091.0,152.6392,153.1732,152.5008,153.1534,272091.0
2024-08-13 12:50:00,154.88,155.06,154.69,155.05,340315.0,153.1633,153.3413,152.9754,153.3314,340315.0
2024-08-13 13:00:00,155.08,155.24,154.66,155.16,227536.0,153.3611,153.5193,152.9458,153.4402,227536.0
2024-08-13 13:10:00,155.14,155.43,154.95,155.2,238097.0,153.4205,153.7072,153.2326,153.4798,238097.0
2024-08-13 13:20:00,155.15,155.18,154.28,154.65,227353.0,153.4303,153.46,152.57,152.9359,227353.0
2024-08-13 13:30:00,154.68,154.85,154.3,154.3,180187.0,152.9655,153.1337,152.5898,152.5898,180187.0
2024-08-13 13:40:00,154.32,154.74,153.31,153.89,228211.0,152.6095,153.0249,151.6107,152.1843,228211.0
2024-08-13 13:50:00,153.89,154.57,153.48,154.51,193015.0,152.1843,152.8568,151.7789,152.7974,193015.0
2024-08-13 14:00:00,154.52,155.36,154.38,155.34,299578.0,152.8073,153.638,152.6689,153.6182,299578.0
2024-08-13 14:10:00,155.32,155.55,154.95,155.04,308412.0,153.5985,153.8259,153.2326,153.3216,308412.0
2024-08-13 14:20:00,155.06,155.49,155.01,155.27,222134.0,153.3413,153.7666,153.2919,153.549,222134.0
2024-08-13 14:30:00,155.27,155.43,154.95,155.34,199232.0,153.549,153.7072,153.2326,153.6182,199232.0
2024-08-13 14:40:00,155.37,155.44,154.58,154.81,183953.0,153.6479,153.7171,152.8667,153.0941,183953.0
2024-08-13 14:50:00,154.81,155.31,154.67,155.16,264865.0,153.0941,153.5886,152.9557,153.4402,264865.0
2024-08-13 15:00:00,155.18,155.18,154.26,154.59,265165.0,153.46,153.46,152.5502,152.8765,265165.0
2024-08-13 15:10:00,154.6,154.83,154.06,154.46,299276.0,152.8864,153.1139,152.3524,152.748,299276.0
2024-08-13 15:20:00,154.46,154.91,154.06,154.9,270768.0,152.748,153.193,152.3524,153.1831,270768.0
2024-08-13 15:30:00,154.88,155.4,154.86,155.2,348899.0,153.1633,153.6776,153.1436,153.4798,348899.0
2024-08-13 15:40:00,155.22,156.15,155.11,156.04,639229.0,153.4996,154.4193,153.3908,154.3105,639229.0
2024-08-13 15:50:00,156.0,156.38,155.57,156.32,1647731.0,154.2709,154.6467,153.8457,154.5874,1647731.0
2024-08-14 09:30:00,158.18,158.5,156.88,156.97,1426272.0,156.4268,156.7432,155.1412,155.2302,1426272.0
2024-08-14 09:40:00,156.93,157.16,155.11,155.46,596485.0,155.1906,155.4181,153.3908,153.7369,596485.0
2024-08-14 09:50:00,155.56,155.98,154.72,155.5,559058.0,153.8358,154.2511,153.0051,153.7765,559058.0
2024-08-14 10:00:00,155.56,156.63,155.21,156.19,554252.0,153.8358,154.8939,153.4897,154.4588,554252.0
2024-08-14 10:10:00,156.26,156.26,154.95,155.59,398588.0,154.528,154.528,153.2326,153.8655,398588.0
2024-08-14 10:20:00,155.6,156.26,155.41,156.16,196427.0,153.8754,154.528,153.6875,154.4291,196427.0
2024-08-14 10:30:00,156.08,156.4,154.96,156.08,241840.0,154.35,154.6665,153.2424,154.35,241840.0
2024-08-14 10:40:00,156.05,157.33,155.93,157.32,279563.0,154.3204,155.5862,154.2017,155.5763,279563.0
2024-08-14 10:50:00,157.25,158.25,157.11,158.02,388296.0,155.5071,156.496,155.3686,156.2685,388296.0
2024-08-14 11:00:00,158.03,158.29,157.49,157.74,264721.0,156.2784,156.5355,155.7444,155.9916,264721.0
2024-08-14 11:10:00,157.76,158.37,157.73,157.99,261202.0,156.0114,156.6147,155.9817,156.2389,261202.0
2024-08-14 11:20:00,158.0,158.33,157.95,158.3,233680.0,156.2488,156.5751,156.1993,156.5454,233680.0
2024-08-14 11:30:00,158.3,159.3,158.27,159.3,372421.0,156.5454,157.5343,156.5158,157.5343,372421.0
2024-08-14 11:40:00,159.29,159.49,159.09,159.34,255725.0,157.5245,157.7222,157.3267,157.5739,255725.0
2024-08-14 11:50:00,159.33,160.16,159.2,160.14,383487.0,157.564,158.3848,157.4355,158.365,383487.0
2024-08-14 12:00:00,160.15,160.25,159.67,159.71,340024.0,158.3749,158.4738,157.9002,157.9398,340024.0
2024-08-14 12:10:00,159.71,159.72,158.11,158.24,336293.0,157.9398,157.9497,156.3575,156.4861,336293.0
2024-08-14 12:20:00,158.22,158.5,157.15,157.72,298338.0,156.4663,156.7432,155.4082,155.9719,298338.0
2024-08-14 12:30:00,157.74,157.9,157.36,157.61,169063.0,155.9916,156.1499,155.6158,155.8631,169063.0
2024-08-14 12:40:00,157.63,157.79,156.6,157.29,222574.0,155.8829,156.0411,154.8643,155.5466,222574.0
2024-08-14 12:50:00,157.28,157.73,157.05,157.31,182733.0,155.5367,155.9817,155.3093,155.5664,182733.0
2024-08-14 13:00:00,157.31,158.21,157.1,158.15,156376.0,155.5664,156.4564,155.3587,156.3971,156376.0
2024-08-14 13:10:00,158.14,158.32,157.51,158.26,148722.0,156.3872,156.5652,155.7642,156.5059,148722.0
2024-08-14 13:20:00,158.3,158.41,157.83,158.14,142634.0,156.5454,156.6542,156.0806,156.3872,142634.0
2024-08-14 13:30:00,158.19,158.31,157.55,157.58,119448.0,156.4366,156.5553,155.8037,155.8334,119448.0
2024-08-14 13:40:00,157.6,157.76,157.08,157.64,119589.0,155.8532,156.0114,155.3389,155.8927,119589.0
2024-08-14 13:50:00,157.63,157.74,157.31,157.37,94588.0,155.8829,155.9916,155.5664,155.6257,94588.0
2024-08-14 14:00:00,157.34,157.48,156.89,157.28,104561.0,155.5961,155.7345,155.1511,155.5367,104561.0
2024-08-14 14:10:00,157.26,157.52,157.17,157.31,95633.0,155.517,155.7741,155.428,155.5664,95633.0
2024-08-14 14:20:00,157.29,157.78,157.27,157.58,90897.0,155.5466,156.0312,155.5268,155.8334,90897.0
2024-08-14 14:30:00,157.55,157.59,157.13,157.37,86782.0,155.8037,155.8433,155.3884,155.6257,86782.0
2024-08-14 14:40:00,157.4,157.44,157.11,157.28,91913.0,155.6554,155.695,155.3686,155.5367,91913.0
2024-08-14 14:50:00,157.25,157.99,157.23,157.85,87499.0,155.5071,156.2389,155.4873,156.1004,87499.0
2024-08-14 15:00:00,157.84,157.97,157.27,157.33,112403.0,156.0905,156.2191,155.5268,155.5862,112403.0
2024-08-14 15:10:00,157.32,157.44,156.64,156.92,170249.0,155.5763,155.695,154.9038,155.1807,170249.0
2024-08-14 15:20:00,156.93,157.19,156.75,156.97,128139.0,155.1906,155.4477,155.0126,155.2302,128139.0
2024-08-14 15:30:00,157.0,157.15,156.76,157.01,170689.0,155.2598,155.4082,155.0225,155.2697,170689.0
2024-08-14 15:40:00,157.02,157.37,156.9,157.34,238363.0,155.2796,155.6257,155.1609,155.5961,238363.0
2024-08-14 15:50:00,157.35,158.17,157.15,157.59,1124595.0,155.606,156.4169,155.4082,155.8433,1124595.0
2024-08-15 09:30:00,161.2,161.8,160.33,161.66,950315.0,159.4133,160.0066,158.5529,159.8682,950315.0
2024-08-15 09:40:00,161.74,162.3,161.0,162.28,468412.0,159.9473,160.5011,159.2155,160.4813,468412.0
2024-08-15 09:50:00,162.27,163.07,162.15,162.94,422975.0,160.4714,161.2626,160.3528,161.134,422975.0
2024-08-15 10:00:00,162.93,163.39,162.09,162.22,501680.0,161.1241,161.579,160.2934,160.422,501680.0
2024-08-15 10:10:00,162.25,162.92,162.08,162.88,348626.0,160.4516,161.1142,160.2835,161.0747,348626.0
2024-08-15 10:20:00,162.87,163.42,162.83,163.14,353333.0,161.0648,161.6087,161.0252,161.3318,353333.0
2024-08-15 10:30:00,163.14,164.19,162.96,164.17,379996.0,161.3318,162.3701,161.1538,162.3504,379996.0
2024-08-15 10:40:00,164.13,164.69,163.97,164.52,410718.0,162.3108,162.8646,162.1526,162.6965,410718.0
2024-08-15 10:50:00,164.54,164.56,163.56,163.95,292856.0,162.7163,162.736,161.7471,162.1328,292856.0
2024-08-15 11:00:00,163.95,164.5,163.8,164.31,219759.0,162.1328,162.6767,161.9845,162.4888,219759.0
2024-08-15 11:10:00,164.31,164.98,164.27,164.94,308117.0,162.4888,163.1514,162.4493,163.1118,308117.0
2024-08-15 11:20:00,164.92,164.98,164.22,164.66,293242.0,163.0921,163.1514,162.3998,162.8349,293242.0
2024-08-15 11:30:00,164.63,165.19,164.37,165.18,419544.0,162.8053,163.3591,162.5481,163.3492,419544.0
2024-08-15 11:40:00,165.18,165.63,164.81,165.02,377605.0,163.3492,163.7942,162.9833,163.1909,377605.0
2024-08-15 11:50:00,164.97,165.22,164.82,165.0,232799.0,163.1415,163.3887,162.9932,163.1712,232799.0
2024-08-15 12:00:00,165.01,165.31,164.97,165.25,161707.0,163.1811,163.4777,163.1415,163.4184,161707.0
2024-08-15 12:10:00,165.3,165.6,165.16,165.49,203171.0,163.4678,163.7645,163.3294,163.6557,203171.0
2024-08-15 12:20:00,165.51,165.75,165.45,165.7,211085.0,163.6755,163.9129,163.6162,163.8634,211085.0
2024-08-15 12:30:00,165.69,165.74,164.97,165.43,205927.0,163.8535,163.903,163.1415,163.5964,205927.0
2024-08-15 12:40:00,165.45,165.66,164.84,165.01,257669.0,163.6162,163.8238,163.0129,163.1811,257669.0
2024-08-15 12:50:00,165.0,165.6,164.97,165.56,247253.0,163.1712,163.7645,163.1415,163.725,247253.0
2024-08-15 13:00:00,165.55,165.95,165.2,165.46,266947.0,163.7151,164.1106,163.3689,163.6261,266947.0
2024-08-15 13:10:00,165.45,165.98,165.44,165.52,269738.0,163.6162,164.1403,163.6063,163.6854,269738.0
2024-08-15 13:20:00,165.53,165.94,165.44,165.73,210945.0,163.6953,164.1007,163.6063,163.8931,210945.0
2024-08-15 13:30:00,165.72,165.9,165.61,165.81,164849.0,163.8832,164.0612,163.7744,163.9722,164849.0
2024-08-15 13:40:00,165.78,166.09,165.71,166.06,276029.0,163.9425,164.2491,163.8733,164.2194,276029.0
2024-08-15 13:50:00,166.08,166.13,165.83,165.95,190100.0,164.2392,164.2886,163.992,164.1106,190100.0
2024-08-15 14:00:00,165.98,166.4,165.93,166.22,253475.0,164.1403,164.5556,164.0909,164.3776,253475.0
2024-08-15 14:10:00,166.22,166.67,165.7,166.22,444718.0,164.3776,164.8227,163.8634,164.3776,444718.0
2024-08-15 14:20:00,166.19,166.36,165.98,166.1,232440.0,164.348,164.5161,164.1403,164.259,232440.0
2024-08-15 14:30:00,166.13,166.45,166.0,166.33,262069.0,164.2886,164.6051,164.1601,164.4864,262069.0
2024-08-15 14:40:00,166.35,166.38,165.85,165.85,194988.0,164.5062,164.5359,164.0117,164.0117,194988.0
2024-08-15 14:50:00,165.91,166.04,165.66,165.89,197215.0,164.0711,164.1996,163.8238,164.0513,197215.0
2024-08-15 15:00:00,165.89,166.11,165.54,166.03,238077.0,164.0513,164.2689,163.7052,164.1897,238077.0
2024-08-15 15:10:00,166.01,166.03,165.49,165.62,226385.0,164.17,164.1897,163.6557,163.7843,226385.0
2024-08-15 15:20:00,165.6,166.13,165.51,166.01,424379.0,163.7645,164.2886,163.6755,164.17,424379.0
2024-08-15 15:30:00,165.97,166.44,165.87,165.95,428122.0,164.1304,164.5952,164.0315,164.1106,428122.0
2024-08-15 15:40:00,165.93,166.51,165.89,166.11,512859.0,164.0909,164.6644,164.0513,164.2689,512859.0
2024-08-15 15:50:00,166.11,166.37,165.49,166.28,1584787.0,164.2689,164.526,163.6557,164.437,1584787.0
2024-08-16 09:30:00,164.09,164.47,162.72,163.19,1665625.0,162.2713,162.647,160.9164,161.3812,1665625.0
2024-08-16 09:40:00,163.19,163.95,162.68,163.66,405196.0,161.3812,162.1328,160.8769,161.846,405196.0
2024-08-16 09:50:00,163.65,164.74,163.29,163.7,477213.0,161.8361,162.914,161.4801,161.8856,477213.0
2024-08-16 10:00:00,163.58,164.8,163.5,164.39,358012.0,161.7669,162.9734,161.6878,162.5679,358012.0
2024-08-16 10:10:00,164.36,165.62,164.21,165.53,373820.0,162.5383,163.7843,162.3899,163.6953,373820.0
2024-08-16 10:20:00,165.52,165.62,164.91,165.25,291301.0,163.6854,163.7843,163.0822,163.4184,291301.0
2024-08-16 10:30:00,165.28,165.8,164.7,165.04,349159.0,163.4481,163.9623,162.8745,163.2107,349159.0
2024-08-16 10:40:00,165.02,165.09,163.53,163.74,270964.0,163.1909,163.2602,161.7175,161.9251,270964.0
2024-08-16 10:50:00,163.78,164.85,163.74,164.28,210248.0,161.9647,163.0228,161.9251,162.4591,210248.0
2024-08-16 11:00:00,164.28,164.68,164.08,164.5,135970.0,162.4591,162.8547,162.2614,162.6767,135970.0
2024-08-16 11:10:00,164.47,164.48,163.79,164.0,135552.0,162.647,162.6569,161.9746,162.1822,135552.0
2024-08-16 11:20:00,164.03,164.45,163.78,164.38,137427.0,162.2119,162.6273,161.9647,162.558,137427.0
2024-08-16 11:30:00,164.4,164.89,164.24,164.77,130395.0,162.5778,163.0624,162.4196,162.9437,130395.0
2024-08-16 11:40:00,164.76,165.07,164.75,164.87,105777.0,162.9338,163.2404,162.9239,163.0426,105777.0
2024-08-16 11:50:00,164.87,165.1,164.55,164.9,132007.0,163.0426,163.2701,162.7262,163.0723,132007.0
2024-08-16 12:00:00,164.93,165.38,164.81,165.36,176248.0,163.1019,163.547,162.9833,163.5272,176248.0
2024-08-16 12:10:00,165.34,165.87,165.33,165.42,236619.0,163.5074,164.0315,163.4975,163.5865,236619.0
2024-08-16 12:20:00,165.43,165.74,165.39,165.56,117157.0,163.5964,163.903,163.5568,163.725,117157.0
2024-08-16 12:30:00,165.59,166.02,165.49,165.93,134171.0,163.7546,164.1799,163.6557,164.0909,134171.0
2024-08-16 12:40:00,165.91,165.93,165.62,165.73,106361.0,164.0711,164.0909,163.7843,163.8931,106361.0
2024-08-16 12:50:00,165.76,166.09,165.54,165.87,151323.0,163.9227,164.2491,163.7052,164.0315,151323.0
2024-08-16 13:00:00,165.9,165.94,165.3,165.43,125175.0,164.0612,164.1007,163.4678,163.5964,125175.0
2024-08-16 13:10:00,165.44,165.53,165.02,165.29,100346.0,163.6063,163.6953,163.1909,163.4579,100346.0
2024-08-16 13:20:00,165.3,165.57,165.21,165.37,79913.0,163.4678,163.7348,163.3788,163.5371,79913.0
2024-08-16 13:30:00,165.4,165.5,165.24,165.45,74540.0,163.5667,163.6656,163.4085,163.6162,74540.0
2024-08-16 13:40:00,165.43,165.69,165.34,165.34,104609.0,163.5964,163.8535,163.5074,163.5074,104609.0
2024-08-16 13:50:00,165.36,165.37,164.82,165.3,123768.0,163.5272,163.5371,162.9932,163.4678,123768.0
2024-08-16 14:00:00,165.32,165.34,164.79,164.85,127062.0,163.4876,163.5074,162.9635,163.0228,127062.0
2024-08-16 14:10:00,164.89,165.36,164.88,165.24,110489.0,163.0624,163.5272,163.0525,163.4085,110489.0
2024-08-16 14:20:00,165.28,165.28,164.87,165.09,68454.0,163.4481,163.4481,163.0426,163.2602,68454.0
2024-08-16 14:30:00,165.07,165.23,164.92,165.07,78310.0,163.2404,163.3986,163.0921,163.2404,78310.0
2024-08-16 14:40:00,165.07,165.15,164.72,164.86,111115.0,163.2404,163.3195,162.8943,163.0327,111115.0
2024-08-16 14:50:00,164.86,165.36,164.78,165.24,86164.0,163.0327,163.5272,162.9536,163.4085,86164.0
2024-08-16 15:00:00,165.27,165.35,165.13,165.19,108500.0,163.4382,163.5173,163.2997,163.3591,108500.0
2024-08-16 15:10:00,165.15,165.26,164.98,165.09,98216.0,163.3195,163.4283,163.1514,163.2602,98216.0
2024-08-16 15:20:00,165.09,165.31,164.98,165.17,122306.0,163.2602,163.4777,163.1514,163.3393,122306.0
2024-08-16 15:30:00,165.17,165.49,165.06,165.15,220850.0,163.3393,163.6557,163.2305,163.3195,220850.0
2024-08-16 15:40:00,165.13,165.33,164.86,165.04,220960.0,163.2997,163.4975,163.0327,163.2107,220960.0
2024-08-16 15:50:00,165.1,165.87,164.95,165.78,771480.0,163.2701,164.0315,163.1217,163.9425,771480.0
2024-08-19 09:30:00,164.86,165.37,162.15,163.35,821156.0,163.0327,163.5371,160.3528,161.5395,821156.0
2024-08-19 09:40:00,163.4,163.83,162.36,163.19,508699.0,161.5889,162.0141,160.5604,161.3812,508699.0
2024-08-19 09:50:00,163.24,163.4,161.68,161.93,494186.0,161.4307,161.5889,159.888,160.1352,494186.0
2024-08-19 10:00:00,161.84,162.29,160.96,162.19,441963.0,160.0462,160.4912,159.1759,160.3923,441963.0
2024-08-19 10:10:00,162.17,162.39,160.42,160.51,505829.0,160.3725,160.5901,158.6419,158.7309,505829.0
2024-08-19 10:20:00,160.49,162.15,160.46,162.13,349961.0,158.7112,160.3528,158.6815,160.333,349961.0
2024-08-19 10:30:00,162.15,162.64,161.92,162.47,236138.0,160.3528,160.8373,160.1253,160.6692,236138.0
2024-08-19 10:40:00,162.47,163.06,162.15,162.8,232353.0,160.6692,161.2527,160.3528,160.9955,232353.0
2024-08-19 10:50:00,162.76,163.43,162.66,163.4,205073.0,160.956,161.6186,160.8571,161.5889,205073.0
2024-08-19 11:00:00,163.4,163.98,163.32,163.95,226190.0,161.5889,162.1625,161.5098,162.1328,226190.0
2024-08-19 11:10:00,163.95,163.97,162.88,163.12,194024.0,162.1328,162.1526,161.0747,161.312,194024.0
2024-08-19 11:20:00,163.11,163.45,163.11,163.23,103352.0,161.3021,161.6383,161.3021,161.4208,103352.0
2024-08-19 11:30:00,163.28,163.37,162.9,162.94,149792.0,161.4702,161.5592,161.0944,161.134,149792.0
2024-08-19 11:40:00,162.95,163.27,162.92,163.18,107795.0,161.1439,161.4603,161.1142,161.3713,107795.0
2024-08-19 11:50:00,163.2,163.43,162.61,162.95,171008.0,161.3911,161.6186,160.8077,161.1439,171008.0
2024-08-19 12:00:00,162.92,163.25,162.52,163.1,117780.0,161.1142,161.4406,160.7187,161.2922,117780.0
2024-08-19 12:10:00,163.1,163.29,162.87,163.11,95636.0,161.2922,161.4801,161.0648,161.3021,95636.0
2024-08-19 12:20:00,163.07,163.15,162.93,162.99,108207.0,161.2626,161.3417,161.1241,161.1834,108207.0
2024-08-19 12:30:00,162.96,163.01,162.65,162.94,133360.0,161.1538,161.2032,160.8472,161.134,133360.0
2024-08-19 12:40:00,162.93,163.18,162.87,163.09,124466.0,161.1241,161.3713,161.0648,161.2823,124466.0
2024-08-19 12:50:00,163.12,163.44,163.1,163.22,134250.0,161.312,161.6285,161.2922,161.4109,134250.0
2024-08-19 13:00:00,163.2,163.55,163.09,163.55,120904.0,161.3911,161.7372,161.2823,161.7372,120904.0
2024-08-19 13:10:00,163.52,163.57,163.25,163.53,87234.0,161.7076,161.757,161.4406,161.7175,87234.0
2024-08-19 13:20:00,163.54,163.98,163.45,163.72,122798.0,161.7273,162.1625,161.6383,161.9054,122798.0
2024-08-19 13:30:00,163.72,164.04,163.64,163.95,173701.0,161.9054,162.2218,161.8262,162.1328,173701.0
2024-08-19 13:40:00,163.96,164.02,163.73,163.78,117336.0,162.1427,162.202,161.9152,161.9647,117336.0
2024-08-19 13:50:00,163.81,164.15,163.72,164.15,116421.0,161.9944,162.3306,161.9054,162.3306,116421.0
2024-08-19 14:00:00,164.15,164.39,164.05,164.34,142368.0,162.3306,162.5679,162.2317,162.5185,142368.0
2024-08-19 14:10:00,164.34,164.52,164.27,164.4,103468.0,162.5185,162.6965,162.4493,162.5778,103468.0
2024-08-19 14:20:00,164.42,165.04,164.29,164.95,172461.0,162.5976,163.2107,162.469,163.1217,172461.0
2024-08-19 14:30:00,164.98,165.25,164.88,165.14,171692.0,163.1514,163.4184,163.0525,163.3096,171692.0
2024-08-19 14:40:00,165.16,165.88,165.13,165.83,198730.0,163.3294,164.0414,163.2997,163.992,198730.0
2024-08-19 14:50:00,165.81,166.03,165.62,165.65,232971.0,163.9722,164.1897,163.7843,163.814,232971.0
2024-08-19 15:00:00,165.67,166.01,165.58,166.0,232326.0,163.8337,164.17,163.7447,164.1601,232326.0
2024-08-19 15:10:00,165.97,166.09,165.9,165.95,163350.0,164.1304,164.2491,164.0612,164.1106,163350.0
2024-08-19 15:20:00,165.94,166.44,165.92,166.41,261129.0,164.1007,164.5952,164.081,164.5655,261129.0
2024-08-19 15:30:00,166.39,166.6,166.21,166.29,272809.0,164.5458,164.7534,164.3678,164.4469,272809.0
2024-08-19 15:40:00,166.32,166.42,165.87,165.94,279821.0,164.4765,164.5754,164.0315,164.1007,279821.0
2024-08-19 15:50:00,165.95,167.83,165.92,167.82,1418160.0,164.1106,165.9698,164.081,165.9599,1418160.0
2024-08-20 09:30:00,167.05,167.45,166.36,166.86,576530.0,165.1984,165.594,164.5161,165.0105,576530.0
2024-08-20 09:40:00,166.78,167.79,166.69,167.53,254488.0,164.9314,165.9302,164.8424,165.6731,254488.0
2024-08-20 09:50:00,167.59,168.37,167.3,168.03,293418.0,165.7325,166.5038,165.4457,166.1676,293418.0
2024-08-20 10:00:00,168.03,168.27,167.43,167.75,236106.0,166.1676,166.4049,165.5742,165.8907,236106.0
2024-08-20 10:10:00,167.76,167.76,165.84,166.35,323126.0,165.9006,165.9006,164.0019,164.5062,323126.0
2024-08-20 10:20:00,166.39,166.61,165.37,165.8,266228.0,164.5458,164.7633,163.5371,163.9623,266228.0
2024-08-20 10:30:00,165.8,166.06,164.5,164.66,283379.0,163.9623,164.2194,162.6767,162.8349,283379.0
2024-08-20 10:40:00,164.72,165.65,164.15,165.55,347853.0,162.8943,163.814,162.3306,163.7151,347853.0
2024-08-20 10:50:00,165.57,165.79,164.7,165.02,219652.0,163.7348,163.9524,162.8745,163.1909,219652.0
2024-08-20 11:00:00,165.0,165.09,164.6,164.87,202039.0,163.1712,163.2602,162.7756,163.0426,202039.0
2024-08-20 11:10:00,164.93,165.38,164.8,165.3,234099.0,163.1019,163.547,162.9734,163.4678,234099.0
2024-08-20 11:20:00,165.3,166.1,165.26,165.59,206072.0,163.4678,164.259,163.4283,163.7546,206072.0
2024-08-20 11:30:00,165.59,166.07,165.49,165.87,135489.0,163.7546,164.2293,163.6557,164.0315,135489.0
2024-08-20 11:40:00,165.84,165.92,165.05,165.28,149767.0,164.0019,164.081,163.2206,163.4481,149767.0
2024-08-20 11:50:00,165.32,165.95,165.22,165.86,128326.0,163.4876,164.1106,163.3887,164.0216,128326.0
2024-08-20 12:00:00,165.89,166.02,165.65,165.79,101670.0,164.0513,164.1799,163.814,163.9524,101670.0
2024-08-20 12:10:00,165.87,165.92,165.13,165.22,115400.0,164.0315,164.081,163.2997,163.3887,115400.0
2024-08-20 12:20:00,165.23,165.4,164.76,164.92,150176.0,163.3986,163.5667,162.9338,163.0921,150176.0
2024-08-20 12:30:00,164.93,165.15,164.77,164.86,190419.0,163.1019,163.3195,162.9437,163.0327,190419.0
2024-08-20 12:40:00,164.82,165.34,164.75,165.32,118228.0,162.9932,163.5074,162.9239,163.4876,118228.0
2024-08-20 12:50:00,165.29,165.4,164.8,164.91,127950.0,163.4579,163.5667,162.9734,163.0822,127950.0
2024-08-20 13:00:00,164.92,165.33,164.4,165.23,174015.0,163.0921,163.4975,162.5778,163.3986,174015.0
2024-08-20 13:10:00,165.24,165.36,164.87,165.22,136630.0,163.4085,163.5272,163.0426,163.3887,136630.0
2024-08-20 13:20:00,165.25,165.31,164.7,165.09,182683.0,163.4184,163.4777,162.8745,163.2602,182683.0
2024-08-20 13:30:00,165.15,165.45,165.02,165.37,99025.0,163.3195,163.6162,163.1909,163.5371,99025.0
2024-08-20 13:40:00,165.37,165.97,165.35,165.93,166818.0,163.5371,164.1304,163.5173,164.0909,166818.0
2024-08-20 13:50:00,165.88,166.07,165.62,166.04,108969.0,164.0414,164.2293,163.7843,164.1996,108969.0
2024-08-20 14:00:00,166.02,166.3,165.89,166.17,165916.0,164.1799,164.4568,164.0513,164.3282,165916.0
2024-08-20 14:10:00,166.14,166.78,166.02,166.73,158758.0,164.2985,164.9314,164.1799,164.882,158758.0
2024-08-20 14:20:00,166.74,167.05,166.62,166.81,229187.0,164.8919,165.1984,164.7732,164.9611,229187.0
2024-08-20 14:30:00,166.81,167.09,166.71,166.99,168502.0,164.9611,165.238,164.8622,165.1391,168502.0
2024-08-20 14:40:00,166.99,167.29,166.8,167.0,216768.0,165.1391,165.4358,164.9512,165.149,216768.0
2024-08-20 14:50:00,167.02,167.29,166.59,167.25,172762.0,165.1688,165.4358,164.7435,165.3962,172762.0
2024-08-20 15:00:00,167.25,167.38,166.8,166.85,190878.0,165.3962,165.5248,164.9512,165.0007,190878.0
2024-08-20 15:10:00,166.87,166.94,166.37,166.53,190813.0,165.0204,165.0897,164.526,164.6842,190813.0
2024-08-20 15:20:00,166.54,166.72,166.08,166.14,326683.0,164.6941,164.8721,164.2392,164.2985,326683.0
2024-08-20 15:30:00,166.17,166.33,165.87,165.95,237228.0,164.3282,164.4864,164.0315,164.1106,237228.0
2024-08-20 15:40:00,165.94,166.64,165.9,166.61,306018.0,164.1007,164.793,164.0612,164.7633,306018.0
2024-08-20 15:50:00,166.65,166.8,165.83,165.92,833972.0,164.8029,164.9512,163.992,164.081,833972.0
2024-08-21 09:30:00,165.12,165.87,164.56,165.07,464777.0,163.2898,164.0315,162.736,163.2404,464777.0
2024-08-21 09:40:00,165.09,165.2,163.07,163.27,673587.0,163.2602,163.3689,161.2626,161.4603,673587.0
2024-08-21 09:50:00,163.3,163.68,162.88,163.31,415383.0,161.49,161.8658,161.0747,161.4999,415383.0
2024-08-21 10:00:00,163.36,164.75,163.32,164.72,428444.0,161.5493,162.9239,161.5098,162.8943,428444.0
2024-08-21 10:10:00,164.66,165.09,164.11,164.9,397469.0,162.8349,163.2602,162.291,163.0723,397469.0
2024-08-21 10:20:00,164.91,165.12,163.9,164.32,219008.0,163.0822,163.2898,162.0834,162.4987,219008.0
2024-08-21 10:30:00,164.38,165.43,163.73,165.34,257363.0,162.558,163.5964,161.9152,163.5074,257363.0
2024-08-21 10:40:00,165.31,166.47,165.22,165.26,374857.0,163.4777,164.6249,163.3887,163.4283,374857.0
2024-08-21 10:50:00,165.3,165.31,163.42,164.18,384621.0,163.4678,163.4777,161.6087,162.3603,384621.0
2024-08-21 11:00:00,164.21,164.59,163.71,164.46,192729.0,162.3899,162.7657,161.8955,162.6371,192729.0
2024-08-21 11:10:00,164.41,165.08,164.39,164.75,212874.0,162.5877,163.2503,162.5679,162.9239,212874.0
2024-08-21 11:20:00,164.78,165.0,164.57,164.81,104354.0,162.9536,163.1712,162.7459,162.9833,104354.0
2024-08-21 11:30:00,164.83,165.19,164.64,164.87,119534.0,163.003,163.3591,162.8152,163.0426,119534.0
2024-08-21 11:40:00,164.88,165.04,164.41,164.49,97670.0,163.0525,163.2107,162.5877,162.6668,97670.0
2024-08-21 11:50:00,164.44,164.53,164.03,164.1,112683.0,162.6174,162.7064,162.2119,162.2811,112683.0
2024-08-21 12:00:00,164.06,164.11,163.16,163.42,267900.0,162.2416,162.291,161.3516,161.6087,267900.0
2024-08-21 12:10:00,163.42,164.09,163.41,164.06,123155.0,161.6087,162.2713,161.5988,162.2416,123155.0
2024-08-21 12:20:00,164.06,164.36,163.96,164.25,89840.0,162.2416,162.5383,162.1427,162.4295,89840.0
2024-08-21 12:30:00,164.26,164.4,164.16,164.37,60683.0,162.4394,162.5778,162.3405,162.5481,60683.0
2024-08-21 12:40:00,164.37,164.75,164.23,164.52,122662.0,162.5481,162.9239,162.4097,162.6965,122662.0
2024-08-21 12:50:00,164.56,164.8,164.34,164.73,96453.0,162.736,162.9734,162.5185,162.9042,96453.0
2024-08-21 13:00:00,164.72,165.01,164.41,164.5,104399.0,162.8943,163.1811,162.5877,162.6767,104399.0
2024-08-21 13:10:00,164.43,164.57,164.1,164.11,80939.0,162.6075,162.7459,162.2811,162.291,80939.0
2024-08-21 13:20:00,164.14,164.66,164.04,164.61,116341.0,162.3207,162.8349,162.2218,162.7855,116341.0
2024-08-21 13:30:00,164.58,164.7,164.32,164.5,82822.0,162.7558,162.8745,162.4987,162.6767,82822.0
2024-08-21 13:40:00,164.49,164.77,164.3,164.71,132171.0,162.6668,162.9437,162.4789,162.8844,132171.0
2024-08-21 13:50:00,164.71,165.03,164.5,164.87,136818.0,162.8844,163.2008,162.6767,163.0426,136818.0
2024-08-21 14:00:00,164.91,165.5,164.66,164.99,133594.0,163.0822,163.6656,162.8349,163.1613,133594.0
2024-08-21 14:10:00,164.93,165.35,164.77,165.3,82597.0,163.1019,163.5173,162.9437,163.4678,82597.0
2024-08-21 14:20:00,165.26,165.98,165.26,165.93,161932.0,163.4283,164.1403,163.4283,164.0909,161932.0
2024-08-21 14:30:00,165.98,166.25,165.26,165.51,193120.0,164.1403,164.4073,163.4283,163.6755,193120.0
2024-08-21 14:40:00,165.54,165.56,165.01,165.12,90702.0,163.7052,163.725,163.1811,163.2898,90702.0
2024-08-21 14:50:00,165.13,165.75,165.1,165.49,100011.0,163.2997,163.9129,163.2701,163.6557,100011.0
2024-08-21 15:00:00,165.5,165.66,164.82,164.91,122333.0,163.6656,163.8238,162.9932,163.0822,122333.0
2024-08-21 15:10:00,164.89,165.19,164.73,164.92,102115.0,163.0624,163.3591,162.9042,163.0921,102115.0
2024-08-21 15:20:00,164.92,165.32,164.6,165.28,182895.0,163.0921,163.4876,162.7756,163.4481,182895.0
2024-08-21 15:30:00,165.31,165.68,165.21,165.58,219227.0,163.4777,163.8436,163.3788,163.7447,219227.0
2024-08-21 15:40:00,165.57,165.69,165.24,165.42,340760.0,163.7348,163.8535,163.4085,163.5865,340760.0
2024-08-21 15:50:00,165.43,166.0,165.15,165.73,965907.0,163.5964,164.1601,163.3195,163.8931,965907.0
2024-08-22 09:30:00,170.84,172.42,169.33,169.89,2601631.0,168.9464,170.5089,167.4532,168.007,2601631.0
2024-08-22 09:40:00,169.89,170.34,168.58,168.95,1553716.0,168.007,168.452,166.7115,167.0774,1553716.0
2024-08-22 09:50:00,168.97,169.58,168.53,169.12,693784.0,167.0972,167.7004,166.662,167.2455,693784.0
2024-08-22 10:00:00,169.05,169.29,167.52,167.57,607986.0,167.1763,167.4136,165.6632,165.7127,607986.0
2024-08-22 10:10:00,167.54,168.51,167.45,168.24,392743.0,165.683,166.6423,165.594,166.3753,392743.0
2024-08-22 10:20:00,168.21,168.88,167.76,168.8,362604.0,166.3456,167.0082,165.9006,166.929,362604.0
2024-08-22 10:30:00,168.76,169.13,168.0,168.81,297085.0,166.8895,167.2554,166.1379,166.9389,297085.0
2024-08-22 10:40:00,168.81,168.92,168.14,168.39,248582.0,166.9389,167.0477,166.2764,166.5236,248582.0
2024-08-22 10:50:00,168.34,168.99,168.34,168.51,206909.0,166.4741,167.1169,166.4741,166.6423,206909.0
2024-08-22 11:00:00,168.5,169.14,168.39,168.7,313572.0,166.6324,167.2653,166.5236,166.8302,313572.0
2024-08-22 11:10:00,168.7,168.74,167.81,167.84,211398.0,166.8302,166.8697,165.95,165.9797,211398.0
2024-08-22 11:20:00,167.85,167.91,166.95,167.25,308851.0,165.9896,166.0489,165.0996,165.3962,308851.0
2024-08-22 11:30:00,167.24,167.24,165.73,165.74,255119.0,165.3863,165.3863,163.8931,163.903,255119.0
2024-08-22 11:40:00,165.74,166.09,164.71,164.72,375329.0,163.903,164.2491,162.8844,162.8943,375329.0
2024-08-22 11:50:00,164.78,165.96,164.47,165.71,342085.0,162.9536,164.1205,162.647,163.8733,342085.0
2024-08-22 12:00:00,165.68,166.33,165.34,166.26,288254.0,163.8436,164.4864,163.5074,164.4172,288254.0
2024-08-22 12:10:00,166.25,166.41,165.94,166.26,159126.0,164.4073,164.5655,164.1007,164.4172,159126.0
2024-08-22 12:20:00,166.29,167.75,166.26,167.66,299149.0,164.4469,165.8907,164.4172,165.8017,299149.0
2024-08-22 12:30:00,167.68,168.4,167.65,168.14,281912.0,165.8215,166.5335,165.7918,166.2764,281912.0
2024-08-22 12:40:00,168.11,168.34,167.39,167.46,274996.0,166.2467,166.4741,165.5347,165.6039,274996.0
2024-08-22 12:50:00,167.47,167.53,165.63,165.91,261888.0,165.6138,165.6731,163.7942,164.0711,261888.0
2024-08-22 13:00:00,165.87,166.17,165.3,165.94,222832.0,164.0315,164.3282,163.4678,164.1007,222832.0
2024-08-22 13:10:00,165.9,166.43,165.57,166.06,193997.0,164.0612,164.5853,163.7348,164.2194,193997.0
2024-08-22 13:20:00,166.05,166.26,165.65,165.67,202689.0,164.2095,164.4172,163.814,163.8337,202689.0
2024-08-22 13:30:00,165.64,165.72,164.68,164.86,291302.0,163.8041,163.8832,162.8547,163.0327,291302.0
2024-08-22 13:40:00,164.81,164.94,164.44,164.48,223497.0,162.9833,163.1118,162.6174,162.6569,223497.0
2024-08-22 13:50:00,164.5,164.73,163.94,164.33,227481.0,162.6767,162.9042,162.1229,162.5086,227481.0
2024-08-22 14:00:00,164.31,164.37,163.63,164.02,247303.0,162.4888,162.5481,161.8163,162.202,247303.0
2024-08-22 14:10:00,164.02,164.42,163.42,164.29,208084.0,162.202,162.5976,161.6087,162.469,208084.0
2024-08-22 14:20:00,164.26,164.6,163.95,164.59,184529.0,162.4394,162.7756,162.1328,162.7657,184529.0
2024-08-22 14:30:00,164.58,164.59,164.12,164.19,183626.0,162.7558,162.7657,162.3009,162.3701,183626.0
2024-08-22 14:40:00,164.19,164.83,164.11,164.41,218705.0,162.3701,163.003,162.291,162.5877,218705.0
2024-08-22 14:50:00,164.39,164.47,163.66,163.72,167092.0,162.5679,162.647,161.846,161.9054,167092.0
2024-08-22 15:00:00,163.74,164.98,163.74,164.56,270361.0,161.9251,163.1514,161.9251,162.736,270361.0
2024-08-22 15:10:00,164.54,164.59,163.81,163.94,203695.0,162.7163,162.7657,161.9944,162.1229,203695.0
2024-08-22 15:20:00,163.96,163.97,162.81,162.97,338459.0,162.1427,162.1526,161.0054,161.1637,338459.0
2024-08-22 15:30:00,162.97,163.31,162.2,162.86,465676.0,161.1637,161.4999,160.4022,161.0549,465676.0
2024-08-22 15:40:00,162.89,163.09,162.2,162.88,641130.0,161.0846,161.2823,160.4022,161.0747,641130.0
2024-08-22 15:50:00,162.91,162.97,161.49,162.58,2329228.0,161.1043,161.1637,159.7001,160.778,2329228.0
2024-08-23 09:30:00,165.01,165.25,164.0,164.8,570350.0,163.1811,163.4184,162.1822,162.9734,570350.0
2024-08-23 09:40:00,164.89,165.22,164.31,165.02,343931.0,163.0624,163.3887,162.4888,163.1909,343931.0
2024-08-23 09:50:00,165.02,165.3,164.35,165.24,265133.0,163.1909,163.4678,162.5284,163.4085,265133.0
2024-08-23 10:00:00,165.37,167.67,165.37,167.6,843283.0,163.5371,165.8116,163.5371,165.7423,843283.0
2024-08-23 10:10:00,167.58,167.84,165.96,166.87,531124.0,165.7226,165.9797,164.1205,165.0204,531124.0
2024-08-23 10:20:00,166.87,168.28,166.53,168.03,554691.0,165.0204,166.4148,164.6842,166.1676,554691.0
2024-08-23 10:30:00,168.06,168.18,166.85,167.1,321458.0,166.1972,166.3159,165.0007,165.2479,321458.0
2024-08-23 10:40:00,167.08,167.54,163.9,164.53,363297.0,165.2281,165.683,162.0834,162.7064,363297.0
2024-08-23 10:50:00,164.53,165.62,163.76,165.48,372122.0,162.7064,163.7843,161.9449,163.6458,372122.0
2024-08-23 11:00:00,165.49,165.67,164.78,165.59,194274.0,163.6557,163.8337,162.9536,163.7546,194274.0
2024-08-23 11:10:00,165.53,166.45,164.5,166.19,233938.0,163.6953,164.6051,162.6767,164.348,233938.0
2024-08-23 11:20:00,166.31,166.38,165.61,165.96,128847.0,164.4666,164.5359,163.7744,164.1205,128847.0
2024-08-23 11:30:00,165.99,166.02,165.32,165.58,230601.0,164.1502,164.1799,163.4876,163.7447,230601.0
2024-08-23 11:40:00,165.56,165.81,164.02,164.85,357783.0,163.725,163.9722,162.202,163.0228,357783.0
2024-08-23 11:50:00,164.77,165.1,163.93,164.74,257481.0,162.9437,163.2701,162.113,162.914,257481.0
2024-08-23 12:00:00,164.79,164.86,163.97,164.15,163399.0,162.9635,163.0327,162.1526,162.3306,163399.0
2024-08-23 12:10:00,164.15,164.25,163.46,164.24,254871.0,162.3306,162.4295,161.6482,162.4196,254871.0
2024-08-23 12:20:00,164.24,164.28,163.69,164.23,106223.0,162.4196,162.4591,161.8757,162.4097,106223.0
2024-08-23 12:30:00,164.24,164.95,164.21,164.75,143732.0,162.4196,163.1217,162.3899,162.9239,143732.0
2024-08-23 12:40:00,164.77,164.87,163.62,164.12,192831.0,162.9437,163.0426,161.8065,162.3009,192831.0
2024-08-23 12:50:00,164.15,165.38,164.15,164.95,150090.0,162.3306,163.547,162.3306,163.1217,150090.0
2024-08-23 13:00:00,164.95,165.25,164.83,165.05,103934.0,163.1217,163.4184,163.003,163.2206,103934.0
2024-08-23 13:10:00,165.09,165.25,164.83,165.16,150038.0,163.2602,163.4184,163.003,163.3294,150038.0
2024-08-23 13:20:00,165.16,165.71,165.04,165.61,145796.0,163.3294,163.8733,163.2107,163.7744,145796.0
2024-08-23 13:30:00,165.64,165.85,165.47,165.8,125767.0,163.8041,164.0117,163.636,163.9623,125767.0
2024-08-23 13:40:00,165.82,166.28,165.7,165.81,143208.0,163.9821,164.437,163.8634,163.9722,143208.0
2024-08-23 13:50:00,165.82,165.92,165.45,165.53,104763.0,163.9821,164.081,163.6162,163.6953,104763.0
2024-08-23 14:00:00,165.52,165.76,165.42,165.64,159434.0,163.6854,163.9227,163.5865,163.8041,159434.0
2024-08-23 14:10:00,165.63,165.92,165.46,165.91,106201.0,163.7942,164.081,163.6261,164.0711,106201.0
2024-08-23 14:20:00,165.9,166.05,165.55,166.02,135668.0,164.0612,164.2095,163.7151,164.1799,135668.0
2024-08-23 14:30:00,166.03,166.05,165.61,165.92,116096.0,164.1897,164.2095,163.7744,164.081,116096.0
2024-08-23 14:40:00,165.92,166.08,165.86,165.91,118852.0,164.081,164.2392,164.0216,164.0711,118852.0
2024-08-23 14:50:00,165.89,165.98,165.22,165.44,127057.0,164.0513,164.1403,163.3887,163.6063,127057.0
2024-08-23 15:00:00,165.41,165.46,164.68,165.26,158884.0,163.5766,163.6261,162.8547,163.4283,158884.0
2024-08-23 15:10:00,165.24,165.94,165.21,165.92,207753.0,163.4085,164.1007,163.3788,164.081,207753.0
2024-08-23 15:20:00,165.93,166.11,165.76,166.05,179548.0,164.0909,164.2689,163.9227,164.2095,179548.0
2024-08-23 15:30:00,166.06,166.09,165.29,165.3,287937.0,164.2194,164.2491,163.4579,163.4678,287937.0
2024-08-23 15:40:00,165.3,165.63,164.74,165.15,352442.0,163.4678,163.7942,162.914,163.3195,352442.0
2024-08-23 15:50:00,165.17,166.5,164.9,166.37,1191056.0,163.3393,164.6545,163.0723,164.526,1191056.0
2024-08-26 09:30:00,165.06,165.7,164.28,165.43,515007.0,163.2305,163.8634,162.4591,163.5964,515007.0
2024-08-26 09:40:00,165.32,165.54,164.13,164.42,277167.0,163.4876,163.7052,162.3108,162.5976,277167.0
2024-08-26 09:50:00,164.42,164.7,163.76,163.95,288076.0,162.5976,162.8745,161.9449,162.1328,288076.0
2024-08-26 10:00:00,163.96,164.02,162.4,162.51,462527.0,162.1427,162.202,160.6,160.7088,462527.0
2024-08-26 10:10:00,162.49,162.97,162.02,162.33,262716.0,160.689,161.1637,160.2242,160.5308,262716.0
2024-08-26 10:20:00,162.4,162.9,162.2,162.38,170307.0,160.6,161.0944,160.4022,160.5802,170307.0
2024-08-26 10:30:00,162.37,162.45,160.24,160.25,378162.0,160.5703,160.6494,158.4639,158.4738,378162.0
2024-08-26 10:40:00,160.25,161.35,160.21,161.16,206574.0,158.4738,159.5616,158.4343,159.3737,206574.0
2024-08-26 10:50:00,161.16,161.75,161.07,161.68,158283.0,159.3737,159.9572,159.2847,159.888,158283.0
2024-08-26 11:00:00,161.68,161.75,161.14,161.35,180959.0,159.888,159.9572,159.3539,159.5616,180959.0
2024-08-26 11:10:00,161.34,161.5,160.94,161.26,163984.0,159.5517,159.71,159.1562,159.4726,163984.0
2024-08-26 11:20:00,161.28,161.84,161.25,161.5,157190.0,159.4924,160.0462,159.4627,159.71,157190.0
2024-08-26 11:30:00,161.5,161.52,160.76,160.84,197530.0,159.71,159.7297,158.9782,159.0573,197530.0
2024-08-26 11:40:00,160.88,161.33,160.58,160.87,176827.0,159.0968,159.5418,158.8002,159.0869,176827.0
2024-08-26 11:50:00,160.84,160.96,159.76,160.03,330218.0,159.0573,159.1759,157.9892,158.2563,330218.0
2024-08-26 12:00:00,160.0,160.24,159.78,160.06,179649.0,158.2266,158.4639,158.009,158.2859,179649.0
2024-08-26 12:10:00,160.03,160.44,160.01,160.17,122231.0,158.2563,158.6617,158.2365,158.3947,122231.0
2024-08-26 12:20:00,160.17,160.87,160.17,160.54,159186.0,158.3947,159.0869,158.3947,158.7606,159186.0
2024-08-26 12:30:00,160.57,160.86,160.47,160.62,144557.0,158.7903,159.0771,158.6914,158.8397,144557.0
2024-08-26 12:40:00,160.6,160.93,160.44,160.54,163710.0,158.8199,159.1463,158.6617,158.7606,163710.0
2024-08-26 12:50:00,160.58,160.62,160.07,160.28,120649.0,158.8002,158.8397,158.2958,158.5035,120649.0
2024-08-26 13:00:00,160.26,160.41,159.92,160.13,152299.0,158.4837,158.632,158.1475,158.3551,152299.0
2024-08-26 13:10:00,160.13,160.16,159.6,159.97,122551.0,158.3551,158.3848,157.831,158.1969,122551.0
2024-08-26 13:20:00,159.98,160.33,159.88,159.95,100411.0,158.2068,158.5529,158.1079,158.1771,100411.0
2024-08-26 13:30:00,159.94,160.14,159.37,159.54,149368.0,158.1672,158.365,157.6036,157.7717,149368.0
2024-08-26 13:40:00,159.53,159.99,159.26,159.5,182654.0,157.7618,158.2167,157.4948,157.7321,182654.0
2024-08-26 13:50:00,159.49,159.65,159.13,159.2,182549.0,157.7222,157.8805,157.3662,157.4355,182549.0
2024-08-26 14:00:00,159.2,159.43,158.66,158.91,198187.0,157.4355,157.6629,156.9014,157.1487,198187.0
2024-08-26 14:10:00,158.94,159.35,158.77,159.12,119514.0,157.1783,157.5838,157.0102,157.3563,119514.0
2024-08-26 14:20:00,159.11,159.71,159.08,159.7,152793.0,157.3464,157.9398,157.3168,157.9299,152793.0
2024-08-26 14:30:00,159.67,160.0,159.48,159.93,166518.0,157.9002,158.2266,157.7123,158.1574,166518.0
2024-08-26 14:40:00,159.95,160.25,159.92,160.06,158569.0,158.1771,158.4738,158.1475,158.2859,158569.0
2024-08-26 14:50:00,160.06,160.61,159.93,160.55,151264.0,158.2859,158.8298,158.1574,158.7705,151264.0
2024-08-26 15:00:00,160.49,160.83,160.08,160.22,166940.0,158.7112,159.0474,158.3057,158.4441,166940.0
2024-08-26 15:10:00,160.22,160.54,159.92,159.99,184380.0,158.4441,158.7606,158.1475,158.2167,184380.0
2024-08-26 15:20:00,159.97,160.12,159.68,159.7,233996.0,158.1969,158.3453,157.9101,157.9299,233996.0
2024-08-26 15:30:00,159.67,159.79,159.29,159.31,244681.0,157.9002,158.0189,157.5245,157.5442,244681.0
2024-08-26 15:40:00,159.36,159.64,159.01,159.22,499861.0,157.5937,157.8706,157.2476,157.4552,499861.0
2024-08-26 15:50:00,159.25,159.82,159.18,159.72,1364913.0,157.4849,158.0486,157.4157,157.9497,1364913.0
2024-08-27 09:30:00,157.7,158.42,156.53,156.65,1189355.0,155.9521,156.6641,154.795,154.9137,1189355.0
2024-08-27 09:40:00,156.62,157.76,155.83,157.54,676860.0,154.884,156.0114,154.1028,155.7938,676860.0
2024-08-27 09:50:00,157.49,158.97,157.49,158.76,482764.0,155.7444,157.208,155.7444,157.0003,482764.0
2024-08-27 10:00:00,158.71,159.34,158.23,158.9,430617.0,156.9509,157.5739,156.4762,157.1388,430617.0
2024-08-27 10:10:00,158.9,159.67,158.78,158.98,381457.0,157.1388,157.9002,157.0201,157.2179,381457.0
2024-08-27 10:20:00,159.03,160.28,158.67,159.59,563970.0,157.2673,158.5035,156.9113,157.8211,563970.0
2024-08-27 10:30:00,159.55,160.25,159.18,159.66,630630.0,157.7816,158.4738,157.4157,157.8904,630630.0
2024-08-27 10:40:00,159.61,160.02,159.52,159.55,227601.0,157.8409,158.2464,157.7519,157.7816,227601.0
2024-08-27 10:50:00,159.54,160.14,159.28,159.99,265124.0,157.7717,158.365,157.5146,158.2167,265124.0
2024-08-27 11:00:00,159.99,160.77,159.98,160.68,315061.0,158.2167,158.988,158.2068,158.899,315061.0
2024-08-27 11:10:00,160.68,160.92,160.03,160.42,242548.0,158.899,159.1364,158.2563,158.6419,242548.0
2024-08-27 11:20:00,160.38,160.73,159.67,159.71,340554.0,158.6024,158.9485,157.9002,157.9398,340554.0
2024-08-27 11:30:00,159.68,159.86,159.01,159.55,199902.0,157.9101,158.0881,157.2476,157.7816,199902.0
2024-08-27 11:40:00,159.49,159.62,159.25,159.38,150373.0,157.7222,157.8508,157.4849,157.6135,150373.0
2024-08-27 11:50:00,159.4,159.62,158.96,159.59,149760.0,157.6332,157.8508,157.1981,157.8211,149760.0
2024-08-27 12:00:00,159.57,159.62,159.35,159.59,224895.0,157.8013,157.8508,157.5838,157.8211,224895.0
2024-08-27 12:10:00,159.58,159.64,159.14,159.29,220226.0,157.8112,157.8706,157.3761,157.5245,220226.0
2024-08-27 12:20:00,159.3,159.71,159.0,159.69,134652.0,157.5343,157.9398,157.2377,157.92,134652.0
2024-08-27 12:30:00,159.68,160.25,159.45,159.93,122498.0,157.9101,158.4738,157.6827,158.1574,122498.0
2024-08-27 12:40:00,159.97,160.4,159.37,160.34,117236.0,158.1969,158.6221,157.6036,158.5628,117236.0
2024-08-27 12:50:00,160.35,160.78,160.28,160.48,160197.0,158.5727,158.9979,158.5035,158.7013,160197.0
2024-08-27 13:00:00,160.47,160.58,160.28,160.53,71913.0,158.6914,158.8002,158.5035,158.7507,71913.0
2024-08-27 13:10:00,160.54,160.78,160.4,160.68,131254.0,158.7606,158.9979,158.6221,158.899,131254.0
2024-08-27 13:20:00,160.69,161.52,160.6,161.35,191201.0,158.9089,159.7297,158.8199,159.5616,191201.0
2024-08-27 13:30:00,161.39,161.69,161.17,161.37,211597.0,159.6012,159.8979,159.3836,159.5814,211597.0
2024-08-27 13:40:00,161.33,161.76,160.97,161.7,137976.0,159.5418,159.9671,159.1858,159.9077,137976.0
2024-08-27 13:50:00,161.69,162.03,161.63,161.93,190781.0,159.8979,160.2341,159.8385,160.1352,190781.0
2024-08-27 14:00:00,161.93,161.93,161.21,161.27,135282.0,160.1352,160.1352,159.4232,159.4825,135282.0
2024-08-27 14:10:00,161.25,161.28,160.6,160.67,154355.0,159.4627,159.4924,158.8199,158.8892,154355.0
2024-08-27 14:20:00,160.68,160.79,160.37,160.65,139172.0,158.899,159.0078,158.5925,158.8694,139172.0
2024-08-27 14:30:00,160.64,160.83,160.5,160.75,93657.0,158.8595,159.0474,158.721,158.9683,93657.0
2024-08-27 14:40:00,160.73,160.94,160.54,160.77,75749.0,158.9485,159.1562,158.7606,158.988,75749.0
2024-08-27 14:50:00,160.76,160.76,160.22,160.37,130850.0,158.9782,158.9782,158.4441,158.5925,130850.0
2024-08-27 15:00:00,160.41,160.52,159.99,160.15,135878.0,158.632,158.7408,158.2167,158.3749,135878.0
2024-08-27 15:10:00,160.18,160.4,160.06,160.08,108747.0,158.4046,158.6221,158.2859,158.3057,108747.0
2024-08-27 15:20:00,160.09,160.48,160.05,160.29,123376.0,158.3156,158.7013,158.276,158.5134,123376.0
2024-08-27 15:30:00,160.26,160.63,160.13,160.56,104524.0,158.4837,158.8496,158.3551,158.7804,104524.0
2024-08-27 15:40:00,160.53,160.91,160.41,160.88,186261.0,158.7507,159.1265,158.632,159.0968,186261.0
2024-08-27 15:50:00,160.86,161.52,160.53,161.38,904446.0,159.0771,159.7297,158.7507,159.5913,904446.0
2024-08-28 09:30:00,160.03,162.28,160.0,160.61,507186.0,158.2563,160.4813,158.2266,158.8298,507186.0
2024-08-28 09:40:00,160.47,161.54,159.69,159.91,269671.0,158.6914,159.7495,157.92,158.1376,269671.0
2024-08-28 09:50:00,159.9,160.28,159.35,159.96,232800.0,158.1277,158.5035,157.5838,158.187,232800.0
2024-08-28 10:00:00,160.02,160.11,158.91,159.64,223606.0,158.2464,158.3354,157.1487,157.8706,223606.0
2024-08-28 10:10:00,159.59,160.21,159.36,160.21,122725.0,157.8211,158.4343,157.5937,158.4343,122725.0
2024-08-28 10:20:00,160.17,161.05,160.07,160.71,182665.0,158.3947,159.2649,158.2958,158.9287,182665.0
2024-08-28 10:30:00,160.79,160.97,159.98,160.01,100782.0,159.0078,159.1858,158.2068,158.2365,100782.0
2024-08-28 10:40:00,160.03,160.03,158.22,158.45,253912.0,158.2563,158.2563,156.4663,156.6938,253912.0
2024-08-28 10:50:00,158.44,159.28,158.38,158.55,179522.0,156.6839,157.5146,156.6245,156.7927,179522.0
2024-08-28 11:00:00,158.52,158.83,157.8,158.46,181629.0,156.763,157.0696,156.051,156.7037,181629.0
2024-08-28 11:10:00,158.43,158.53,156.96,157.16,259862.0,156.674,156.7729,155.2203,155.4181,259862.0
2024-08-28 11:20:00,157.18,158.06,157.16,157.86,193257.0,155.4378,156.3081,155.4181,156.1103,193257.0
2024-08-28 11:30:00,157.87,158.61,157.65,158.53,128900.0,156.1202,156.852,155.9026,156.7729,128900.0
2024-08-28 11:40:00,158.42,158.71,158.08,158.51,87094.0,156.6641,156.9509,156.3279,156.7531,87094.0
2024-08-28 11:50:00,158.51,159.04,158.4,158.81,120390.0,156.7531,157.2772,156.6443,157.0498,120390.0
2024-08-28 12:00:00,158.81,159.01,158.19,158.38,114112.0,157.0498,157.2476,156.4366,156.6245,114112.0
2024-08-28 12:10:00,158.36,158.82,158.12,158.38,146085.0,156.6048,157.0597,156.3674,156.6245,146085.0
2024-08-28 12:20:00,158.36,158.45,157.61,158.3,97544.0,156.6048,156.6938,155.8631,156.5454,97544.0
2024-08-28 12:30:00,158.23,158.93,158.01,158.56,63385.0,156.4762,157.1684,156.2586,156.8025,63385.0
2024-08-28 12:40:00,158.61,158.81,158.26,158.36,73773.0,156.852,157.0498,156.5059,156.6048,73773.0
2024-08-28 12:50:00,158.35,159.03,158.33,158.78,67777.0,156.5949,157.2673,156.5751,157.0201,67777.0
2024-08-28 13:00:00,158.79,158.94,158.38,158.84,116278.0,157.03,157.1783,156.6245,157.0794,116278.0
2024-08-28 13:10:00,158.83,158.84,158.08,158.34,93014.0,157.0696,157.0794,156.3279,156.585,93014.0
2024-08-28 13:20:00,158.31,158.56,158.21,158.3,60749.0,156.5553,156.8025,156.4564,156.5454,60749.0
2024-08-28 13:30:00,158.29,158.48,158.11,158.2,109907.0,156.5355,156.7234,156.3575,156.4465,109907.0
2024-08-28 13:40:00,158.19,158.39,157.82,157.87,91879.0,156.4366,156.6344,156.0707,156.1202,91879.0
2024-08-28 13:50:00,157.9,158.07,156.41,156.53,289620.0,156.1499,156.318,154.6764,154.795,289620.0
2024-08-28 14:00:00,156.6,156.78,156.25,156.58,204803.0,154.8643,155.0423,154.5181,154.8445,204803.0
2024-08-28 14:10:00,156.6,156.68,156.28,156.41,204819.0,154.8643,154.9434,154.5478,154.6764,204819.0
2024-08-28 14:20:00,156.38,156.79,156.38,156.69,164441.0,154.6467,155.0522,154.6467,154.9533,164441.0
2024-08-28 14:30:00,156.66,156.97,156.56,156.86,164519.0,154.9236,155.2302,154.8247,155.1214,164519.0
2024-08-28 14:40:00,156.81,156.95,156.48,156.73,139156.0,155.0719,155.2104,154.7456,154.9928,139156.0
2024-08-28 14:50:00,156.73,158.1,156.7,157.96,265943.0,154.9928,156.3476,154.9632,156.2092,265943.0
2024-08-28 15:00:00,157.92,158.28,157.55,158.18,561858.0,156.1696,156.5256,155.8037,156.4268,561858.0
2024-08-28 15:10:00,158.19,158.87,157.99,158.68,193303.0,156.4366,157.1091,156.2389,156.9212,193303.0
2024-08-28 15:20:00,158.71,158.98,158.13,158.81,209939.0,156.9509,157.2179,156.3773,157.0498,209939.0
2024-08-28 15:30:00,158.77,159.15,158.25,158.56,222886.0,157.0102,157.386,156.496,156.8025,222886.0
2024-08-28 15:40:00,158.59,159.05,158.48,158.69,231451.0,156.8322,157.2871,156.7234,156.9311,231451.0
2024-08-28 15:50:00,158.71,159.22,158.16,158.17,1113174.0,156.9509,157.4552,156.407,156.4169,1113174.0
2024-08-29 09:30:00,158.49,161.98,157.82,161.38,1081956.0,156.7333,160.1846,156.0707,159.5913,1081956.0
2024-08-29 09:40:00,161.47,161.89,157.87,160.85,753933.0,159.6803,160.0956,156.1202,159.0672,753933.0
2024-08-29 09:50:00,160.77,162.5,159.8,162.5,393440.0,158.988,160.6989,158.0288,160.6989,393440.0
2024-08-29 10:00:00,162.46,163.2,161.0,161.13,568974.0,160.6593,161.3911,159.2155,159.3441,568974.0
2024-08-29 10:10:00,161.12,162.09,160.21,160.39,289528.0,159.3342,160.2934,158.4343,158.6123,289528.0
2024-08-29 10:20:00,160.38,160.77,159.65,160.37,271053.0,158.6024,158.988,157.8805,158.5925,271053.0
2024-08-29 10:30:00,160.41,161.16,160.24,160.78,172428.0,158.632,159.3737,158.4639,158.9979,172428.0
2024-08-29 10:40:00,160.78,161.78,160.16,161.72,223460.0,158.9979,159.9869,158.3848,159.9275,223460.0
2024-08-29 10:50:00,161.72,161.9,160.33,160.65,186276.0,159.9275,160.1055,158.5529,158.8694,186276.0
2024-08-29 11:00:00,160.69,160.98,160.0,160.95,119084.0,158.9089,159.1957,158.2266,159.1661,119084.0
2024-08-29 11:10:00,160.93,161.24,160.25,160.54,201575.0,159.1463,159.4528,158.4738,158.7606,201575.0
2024-08-29 11:20:00,160.55,160.64,159.74,160.37,231433.0,158.7705,158.8595,157.9695,158.5925,231433.0
2024-08-29 11:30:00,160.35,161.31,160.34,161.22,143832.0,158.5727,159.5221,158.5628,159.4331,143832.0
2024-08-29 11:40:00,161.23,161.23,160.67,161.04,144916.0,159.443,159.443,158.8892,159.2551,144916.0
2024-08-29 11:50:00,161.04,161.22,160.77,160.91,96290.0,159.2551,159.4331,158.988,159.1265,96290.0
2024-08-29 12:00:00,160.91,161.55,160.84,161.37,177789.0,159.1265,159.7594,159.0573,159.5814,177789.0
2024-08-29 12:10:00,161.24,161.68,160.86,161.06,157872.0,159.4528,159.888,159.0771,159.2748,157872.0
2024-08-29 12:20:00,161.07,161.57,161.07,161.33,170751.0,159.2847,159.7792,159.2847,159.5418,170751.0
2024-08-29 12:30:00,161.35,161.7,161.22,161.49,150825.0,159.5616,159.9077,159.4331,159.7001,150825.0
2024-08-29 12:40:00,161.5,161.84,161.36,161.43,118095.0,159.71,160.0462,159.5715,159.6407,118095.0
2024-08-29 12:50:00,161.42,161.43,160.73,161.06,147213.0,159.6308,159.6407,158.9485,159.2748,147213.0
2024-08-29 13:00:00,161.04,161.09,160.73,160.81,61447.0,159.2551,159.3045,158.9485,159.0276,61447.0
2024-08-29 13:10:00,160.85,160.93,160.28,160.4,103244.0,159.0672,159.1463,158.5035,158.6221,103244.0
2024-08-29 13:20:00,160.44,160.72,160.31,160.37,127551.0,158.6617,158.9386,158.5331,158.5925,127551.0
2024-08-29 13:30:00,160.37,160.43,159.75,159.8,169048.0,158.5925,158.6518,157.9794,158.0288,169048.0
2024-08-29 13:40:00,159.82,160.17,159.55,159.86,162413.0,158.0486,158.3947,157.7816,158.0881,162413.0
2024-08-29 13:50:00,159.88,160.5,159.77,160.48,198837.0,158.1079,158.721,157.9991,158.7013,198837.0
2024-08-29 14:00:00,160.42,160.43,159.67,159.83,179149.0,158.6419,158.6518,157.9002,158.0585,179149.0
2024-08-29 14:10:00,159.8,159.88,159.36,159.43,163460.0,158.0288,158.1079,157.5937,157.6629,163460.0
2024-08-29 14:20:00,159.42,159.89,158.4,158.61,247577.0,157.653,158.1178,156.6443,156.852,247577.0
2024-08-29 14:30:00,158.61,158.61,156.95,157.5,359763.0,156.852,156.852,155.2104,155.7543,359763.0
2024-08-29 14:40:00,157.45,157.85,155.77,156.59,440500.0,155.7048,156.1004,154.0435,154.8544,440500.0
2024-08-29 14:50:00,156.57,157.35,155.95,156.81,315492.0,154.8346,155.606,154.2215,155.0719,315492.0
2024-08-29 15:00:00,156.8,156.94,155.81,155.87,290376.0,155.0621,155.2005,154.083,154.1424,290376.0
2024-08-29 15:10:00,155.93,156.69,155.41,155.8,519120.0,154.2017,154.9533,153.6875,154.0731,519120.0
2024-08-29 15:20:00,155.8,156.62,155.47,156.05,365656.0,154.0731,154.884,153.7468,154.3204,365656.0
2024-08-29 15:30:00,156.08,157.99,155.76,157.44,649069.0,154.35,156.2389,154.0336,155.695,649069.0
2024-08-29 15:40:00,157.46,158.66,157.45,157.86,563174.0,155.7147,156.9014,155.7048,156.1103,563174.0
2024-08-29 15:50:00,158.07,158.32,156.78,156.93,1713868.0,156.318,156.5652,155.0423,155.1906,1713868.0
2024-08-30 09:30:00,161.13,162.43,160.5,161.95,1304598.0,159.3441,160.6296,158.721,160.155,1304598.0
2024-08-30 09:40:00,161.95,162.74,161.92,162.55,755454.0,160.155,160.9362,160.1253,160.7483,755454.0
2024-08-30 09:50:00,162.53,163.24,161.98,162.83,534528.0,160.7285,161.4307,160.1846,161.0252,534528.0
2024-08-30 10:00:00,162.8,163.1,161.86,162.13,319419.0,160.9955,161.2922,160.066,160.333,319419.0
2024-08-30 10:10:00,162.1,162.32,161.8,162.02,248498.0,160.3033,160.5209,160.0066,160.2242,248498.0
2024-08-30 10:20:00,162.11,162.13,160.93,161.56,360777.0,160.3132,160.333,159.1463,159.7693,360777.0
2024-08-30 10:30:00,161.52,162.42,161.52,161.92,175863.0,159.7297,160.6198,159.7297,160.1253,175863.0
2024-08-30 10:40:00,161.87,162.42,161.26,162.35,203461.0,160.0759,160.6198,159.4726,160.5505,203461.0
2024-08-30 10:50:00,162.33,162.42,160.11,160.3,324956.0,160.5308,160.6198,158.3354,158.5233,324956.0
2024-08-30 11:00:00,160.24,161.07,159.96,160.94,238517.0,158.4639,159.2847,158.187,159.1562,238517.0
2024-08-30 11:10:00,160.94,161.19,160.24,160.36,117992.0,159.1562,159.4034,158.4639,158.5826,117992.0
2024-08-30 11:20:00,160.35,160.52,159.83,160.25,208756.0,158.5727,158.7408,158.0585,158.4738,208756.0
2024-08-30 11:30:00,160.21,160.77,159.63,160.75,266392.0,158.4343,158.988,157.8607,158.9683,266392.0
2024-08-30 11:40:00,160.75,160.8,159.56,159.69,154778.0,158.9683,159.0177,157.7915,157.92,154778.0
2024-08-30 11:50:00,159.67,160.2,159.55,159.8,193749.0,157.9002,158.4244,157.7816,158.0288,193749.0
2024-08-30 12:00:00,159.74,160.08,158.91,160.06,199615.0,157.9695,158.3057,157.1487,158.2859,199615.0
2024-08-30 12:10:00,160.08,160.57,160.01,160.34,221048.0,158.3057,158.7903,158.2365,158.5628,221048.0
2024-08-30 12:20:00,160.31,160.4,159.62,159.76,126963.0,158.5331,158.6221,157.8508,157.9892,126963.0
2024-08-30 12:30:00,159.72,159.83,158.91,159.14,207644.0,157.9497,158.0585,157.1487,157.3761,207644.0
2024-08-30 12:40:00,159.05,159.45,158.71,159.4,190589.0,157.2871,157.6827,156.9509,157.6332,190589.0
2024-08-30 12:50:00,159.44,160.24,159.44,160.12,110601.0,157.6728,158.4639,157.6728,158.3453,110601.0
2024-08-30 13:00:00,160.15,160.78,160.11,160.59,151166.0,158.3749,158.9979,158.3354,158.81,151166.0
2024-08-30 13:10:00,160.59,160.74,159.96,160.12,139509.0,158.81,158.9584,158.187,158.3453,139509.0
2024-08-30 13:20:00,160.15,160.59,159.74,160.14,105651.0,158.3749,158.81,157.9695,158.365,105651.0
2024-08-30 13:30:00,160.14,160.31,159.85,160.13,126111.0,158.365,158.5331,158.0782,158.3551,126111.0
2024-08-30 13:40:00,160.12,160.25,159.83,159.97,119287.0,158.3453,158.4738,158.0585,158.1969,119287.0
2024-08-30 13:50:00,160.03,160.24,159.42,159.57,85100.0,158.2563,158.4639,157.653,157.8013,85100.0
2024-08-30 14:00:00,159.56,160.05,159.34,160.03,117716.0,157.7915,158.276,157.5739,158.2563,117716.0
2024-08-30 14:10:00,160.03,160.31,159.88,159.99,120703.0,158.2563,158.5331,158.1079,158.2167,120703.0
2024-08-30 14:20:00,159.97,160.52,159.95,160.06,110337.0,158.1969,158.7408,158.1771,158.2859,110337.0
2024-08-30 14:30:00,160.06,160.6,159.99,160.57,128400.0,158.2859,158.8199,158.2167,158.7903,128400.0
2024-08-30 14:40:00,160.55,160.91,160.45,160.89,154338.0,158.7705,159.1265,158.6716,159.1067,154338.0
2024-08-30 14:50:00,160.85,161.16,160.76,161.0,138236.0,159.0672,159.3737,158.9782,159.2155,138236.0
2024-08-30 15:00:00,160.97,161.14,160.83,160.9,112653.0,159.1858,159.3539,159.0474,159.1166,112653.0
2024-08-30 15:10:00,160.9,161.09,160.54,160.91,179243.0,159.1166,159.3045,158.7606,159.1265,179243.0
2024-08-30 15:20:00,160.91,161.42,160.79,161.42,266223.0,159.1265,159.6308,159.0078,159.6308,266223.0
2024-08-30 15:30:00,161.37,161.6,160.56,160.91,224421.0,159.5814,159.8088,158.7804,159.1265,224421.0
2024-08-30 15:40:00,160.88,160.99,160.04,160.29,239099.0,159.0968,159.2056,158.2661,158.5134,239099.0
2024-08-30 15:50:00,160.32,162.99,160.27,162.82,2424244.0,158.543,161.1834,158.4936,161.0153,2424244.0
2024-09-03 09:30:00,160.38,160.74,158.81,158.93,1149730.0,158.6024,158.9584,157.0498,157.1684,1149730.0
2024-09-03 09:40:00,158.93,159.21,157.75,158.93,536146.0,157.1684,157.4453,156.0015,157.1684,536146.0
2024-09-03 09:50:00,158.89,159.0,157.56,157.89,402001.0,157.1289,157.2377,155.8136,156.14,402001.0
2024-09-03 10:00:00,157.99,158.76,156.93,158.69,544981.0,156.2389,157.0003,155.1906,156.9311,544981.0
2024-09-03 10:10:00,158.74,158.85,157.7,157.86,387810.0,156.9805,157.0893,155.9521,156.1103,387810.0
2024-09-03 10:20:00,157.89,158.07,157.09,157.36,483583.0,156.14,156.318,155.3488,155.6158,483583.0
2024-09-03 10:30:00,157.3,157.3,155.36,155.46,457562.0,155.5565,155.5565,153.638,153.7369,457562.0
2024-09-03 10:40:00,155.43,155.9,154.02,154.02,575032.0,153.7072,154.172,152.3129,152.3129,575032.0
2024-09-03 10:50:00,154.01,154.77,153.71,153.78,592004.0,152.303,153.0546,152.0063,152.0755,592004.0
2024-09-03 11:00:00,153.78,155.28,153.33,154.69,551451.0,152.0755,153.5589,151.6305,152.9754,551451.0
2024-09-03 11:10:00,154.74,155.62,154.52,155.24,405138.0,153.0249,153.8951,152.8073,153.5193,405138.0
2024-09-03 11:20:00,155.27,155.43,154.29,154.3,282855.0,153.549,153.7072,152.5799,152.5898,282855.0
2024-09-03 11:30:00,154.3,154.98,153.9,154.75,408071.0,152.5898,153.2622,152.1942,153.0348,408071.0
2024-09-03 11:40:00,154.8,154.8,154.05,154.38,356685.0,153.0842,153.0842,152.3425,152.6689,356685.0
2024-09-03 11:50:00,154.35,154.73,154.14,154.22,307142.0,152.6392,153.015,152.4315,152.5106,307142.0
2024-09-03 12:00:00,154.18,154.87,153.89,154.16,431623.0,152.4711,153.1534,152.1843,152.4513,431623.0
2024-09-03 12:10:00,154.17,154.81,153.86,154.31,301411.0,152.4612,153.0941,152.1546,152.5997,301411.0
2024-09-03 12:20:00,154.3,154.54,153.97,154.48,200217.0,152.5898,152.8271,152.2634,152.7678,200217.0
2024-09-03 12:30:00,154.48,154.69,154.25,154.57,217101.0,152.7678,152.9754,152.5403,152.8568,217101.0
2024-09-03 12:40:00,154.58,154.64,154.19,154.63,220828.0,152.8667,152.926,152.481,152.9161,220828.0
2024-09-03 12:50:00,154.65,154.75,153.91,153.94,194427.0,152.9359,153.0348,152.2041,152.2338,194427.0
2024-09-03 13:00:00,153.93,154.33,153.87,153.89,172944.0,152.2239,152.6194,152.1645,152.1843,172944.0
2024-09-03 13:10:00,153.9,154.04,153.5,153.95,311121.0,152.1942,152.3326,151.7986,152.2436,311121.0
2024-09-03 13:20:00,153.96,154.53,153.9,154.4,239114.0,152.2535,152.8172,152.1942,152.6887,239114.0
2024-09-03 13:30:00,154.36,154.41,153.56,154.09,250523.0,152.6491,152.6985,151.858,152.3821,250523.0
2024-09-03 13:40:00,154.06,154.08,153.4,153.47,235006.0,152.3524,152.3722,151.6997,151.769,235006.0
2024-09-03 13:50:00,153.45,153.84,153.37,153.53,365117.0,151.7492,152.1349,151.6701,151.8283,365117.0
2024-09-03 14:00:00,153.55,153.85,152.95,153.08,354143.0,151.8481,152.1447,151.2547,151.3833,354143.0
2024-09-03 14:10:00,153.05,153.27,152.7,152.8,300060.0,151.3536,151.5712,151.0075,151.1064,300060.0
2024-09-03 14:20:00,152.84,153.1,152.23,152.28,482734.0,151.1459,151.4031,150.5427,150.5922,482734.0
2024-09-03 14:30:00,152.27,153.14,152.23,152.65,1198339.0,150.5823,151.4426,150.5427,150.958,1198339.0
2024-09-03 14:40:00,152.62,152.74,152.09,152.6,265960.0,150.9284,151.0471,150.4043,150.9086,265960.0
2024-09-03 14:50:00,152.61,152.86,152.47,152.74,1074019.0,150.9185,151.1657,150.78,151.0471,1074019.0
2024-09-03 15:00:00,152.73,154.2,152.73,153.51,498992.0,151.0372,152.4909,151.0372,151.8085,498992.0
2024-09-03 15:10:00,153.49,153.61,153.07,153.3,445578.0,151.7887,151.9074,151.3734,151.6008,445578.0
2024-09-03 15:20:00,153.28,153.48,152.71,152.9,492715.0,151.5811,151.7789,151.0174,151.2053,492715.0
2024-09-03 15:30:00,152.88,153.07,152.54,152.77,568102.0,151.1855,151.3734,150.8493,151.0767,568102.0
2024-09-03 15:40:00,152.76,152.76,151.38,152.01,1007289.0,151.0668,151.0668,149.7021,150.3251,1007289.0
2024-09-03 15:50:00,152.02,153.09,151.54,152.77,2832609.0,150.335,151.3932,149.8604,151.0767,2832609.0
2024-09-04 09:30:00,149.99,151.85,149.15,150.54,1094714.0,148.3275,150.1669,147.4968,148.8714,1094714.0
2024-09-04 09:40:00,150.53,152.98,150.3,152.32,585720.0,148.8615,151.2844,148.6341,150.6317,585720.0
2024-09-04 09:50:00,152.31,152.53,151.34,151.74,354868.0,150.6218,150.8394,149.6626,150.0581,354868.0
2024-09-04 10:00:00,151.7,152.84,149.59,152.7,356612.0,150.0186,151.1459,147.932,151.0075,356612.0
2024-09-04 10:10:00,152.7,153.47,151.88,152.41,460102.0,151.0075,151.769,150.1966,150.7207,460102.0
2024-09-04 10:20:00,152.33,153.45,152.15,153.07,405067.0,150.6416,151.7492,150.4636,151.3734,405067.0
2024-09-04 10:30:00,153.05,154.49,152.88,153.98,538794.0,151.3536,152.7777,151.1855,152.2733,538794.0
2024-09-04 10:40:00,153.91,154.54,153.78,153.96,296039.0,152.2041,152.8271,152.0755,152.2535,296039.0
2024-09-04 10:50:00,153.97,155.18,153.94,155.02,369001.0,152.2634,153.46,152.2338,153.3018,369001.0
2024-09-04 11:00:00,155.0,155.62,154.93,155.12,458754.0,153.282,153.8951,153.2128,153.4007,458754.0
2024-09-04 11:10:00,155.13,155.47,154.63,154.96,301190.0,153.4106,153.7468,152.9161,153.2424,301190.0
2024-09-04 11:20:00,155.01,155.29,154.45,154.61,257849.0,153.2919,153.5688,152.7381,152.8963,257849.0
2024-09-04 11:30:00,154.61,157.79,154.01,154.33,345124.0,152.8963,156.0411,152.303,152.6194,345124.0
2024-09-04 11:40:00,154.3,154.69,153.78,154.36,179306.0,152.5898,152.9754,152.0755,152.6491,179306.0
2024-09-04 11:50:00,154.39,154.81,154.03,154.16,183164.0,152.6788,153.0941,152.3228,152.4513,183164.0
2024-09-04 12:00:00,154.2,154.61,153.92,154.58,184745.0,152.4909,152.8963,152.214,152.8667,184745.0
2024-09-04 12:10:00,154.59,155.28,154.3,155.04,271306.0,152.8765,153.5589,152.5898,153.3216,271306.0
2024-09-04 12:20:00,155.08,155.55,154.89,155.55,264555.0,153.3611,153.8259,153.1732,153.8259,264555.0
2024-09-04 12:30:00,155.48,156.34,155.41,156.21,365660.0,153.7567,154.6072,153.6875,154.4786,365660.0
2024-09-04 12:40:00,156.19,156.29,155.14,155.41,295888.0,154.4588,154.5577,153.4205,153.6875,295888.0
2024-09-04 12:50:00,155.41,156.17,155.27,156.12,222699.0,153.6875,154.439,153.549,154.3896,222699.0
2024-09-04 13:00:00,156.05,156.35,155.72,156.33,205029.0,154.3204,154.617,153.994,154.5973,205029.0
2024-09-04 13:10:00,156.33,156.44,155.7,155.83,225872.0,154.5973,154.706,153.9742,154.1028,225872.0
2024-09-04 13:20:00,155.83,156.19,155.06,155.19,199802.0,154.1028,154.4588,153.3413,153.4699,199802.0
2024-09-04 13:30:00,155.2,155.5,154.98,155.1,202852.0,153.4798,153.7765,153.2622,153.3809,202852.0
2024-09-04 13:40:00,155.13,155.39,154.77,155.18,161742.0,153.4106,153.6677,153.0546,153.46,161742.0
2024-09-04 13:50:00,155.2,155.2,154.74,154.94,136269.0,153.4798,153.4798,153.0249,153.2227,136269.0
2024-09-04 14:00:00,154.93,155.08,154.55,154.88,127439.0,153.2128,153.3611,152.837,153.1633,127439.0
2024-09-04 14:10:00,154.94,155.35,154.65,154.68,193969.0,153.2227,153.6281,152.9359,152.9655,193969.0
2024-09-04 14:20:00,154.69,155.1,154.44,155.02,145277.0,152.9754,153.3809,152.7282,153.3018,145277.0
2024-09-04 14:30:00,155.01,155.2,153.77,153.94,205421.0,153.2919,153.4798,152.0656,152.2338,205421.0
2024-09-04 14:40:00,153.93,154.27,153.63,153.77,226434.0,152.2239,152.5601,151.9272,152.0656,226434.0
2024-09-04 14:50:00,153.73,153.97,153.22,153.26,238896.0,152.0261,152.2634,151.5217,151.5613,238896.0
2024-09-04 15:00:00,153.27,153.69,153.08,153.59,187297.0,151.5712,151.9865,151.3833,151.8876,187297.0
2024-09-04 15:10:00,153.56,154.2,153.43,153.89,207233.0,151.858,152.4909,151.7294,152.1843,207233.0
2024-09-04 15:20:00,153.84,154.47,153.77,154.39,228148.0,152.1349,152.7579,152.0656,152.6788,228148.0
2024-09-04 15:30:00,154.35,154.79,154.12,154.63,318440.0,152.6392,153.0743,152.4118,152.9161,318440.0
2024-09-04 15:40:00,154.63,155.17,154.29,154.56,401207.0,152.9161,153.4501,152.5799,152.8469,401207.0
2024-09-04 15:50:00,154.6,155.45,153.87,154.13,999961.0,152.8864,153.727,152.1645,152.4216,999961.0
2024-09-05 09:30:00,150.56,153.79,150.11,153.09,1092746.0,148.8912,152.0854,148.4462,151.3932,1092746.0
2024-09-05 09:40:00,152.97,154.06,152.58,153.13,381649.0,151.2745,152.3524,150.8888,151.4327,381649.0
2024-09-05 09:50:00,153.2,154.18,152.55,153.97,362808.0,151.502,152.4711,150.8592,152.2634,362808.0
2024-09-05 10:00:00,154.18,155.63,154.18,154.89,513361.0,152.4711,153.905,152.4711,153.1732,513361.0
2024-09-05 10:10:00,154.97,155.38,154.31,154.96,321727.0,153.2523,153.6578,152.5997,153.2424,321727.0
2024-09-05 10:20:00,154.98,156.36,154.94,155.46,458934.0,153.2622,154.6269,153.2227,153.7369,458934.0
2024-09-05 10:30:00,155.41,155.88,155.14,155.51,280395.0,153.6875,154.1522,153.4205,153.7863,280395.0
2024-09-05 10:40:00,155.47,155.59,154.2,154.53,375711.0,153.7468,153.8655,152.4909,152.8172,375711.0
2024-09-05 10:50:00,154.5,154.87,154.11,154.26,362400.0,152.7875,153.1534,152.4019,152.5502,362400.0
2024-09-05 11:00:00,154.22,154.46,152.91,154.0,327523.0,152.5106,152.748,151.2152,152.2931,327523.0
2024-09-05 11:10:00,154.04,154.23,153.31,153.79,232604.0,152.3326,152.5205,151.6107,152.0854,232604.0
2024-09-05 11:20:00,153.85,153.95,152.3,152.52,277949.0,152.1447,152.2436,150.6119,150.8295,277949.0
2024-09-05 11:30:00,152.48,153.18,152.1,152.77,299010.0,150.7899,151.4822,150.4141,151.0767,299010.0
2024-09-05 11:40:00,152.83,153.24,152.63,152.84,147896.0,151.1361,151.5415,150.9383,151.1459,147896.0
2024-09-05 11:50:00,152.76,153.28,152.53,152.64,173920.0,151.0668,151.5811,150.8394,150.9482,173920.0
2024-09-05 12:00:00,152.67,153.63,152.57,153.53,158144.0,150.9778,151.9272,150.8789,151.8283,158144.0
2024-09-05 12:10:00,153.48,153.48,152.67,153.25,136827.0,151.7789,151.7789,150.9778,151.5514,136827.0
2024-09-05 12:20:00,153.23,154.14,153.1,153.98,268620.0,151.5316,152.4315,151.4031,152.2733,268620.0
2024-09-05 12:30:00,154.02,154.07,153.52,153.6,164733.0,152.3129,152.3623,151.8184,151.8975,164733.0
2024-09-05 12:40:00,153.63,154.08,153.46,153.51,142343.0,151.9272,152.3722,151.7591,151.8085,142343.0
2024-09-05 12:50:00,153.52,153.84,153.18,153.47,166946.0,151.8184,152.1349,151.4822,151.769,166946.0
2024-09-05 13:00:00,153.47,153.76,152.89,153.19,249642.0,151.769,152.0557,151.1954,151.4921,249642.0
2024-09-05 13:10:00,153.19,153.36,153.0,153.27,150785.0,151.4921,151.6602,151.3042,151.5712,150785.0
2024-09-05 13:20:00,153.25,153.34,152.48,152.51,193936.0,151.5514,151.6404,150.7899,150.8196,193936.0
2024-09-05 13:30:00,152.51,153.5,152.45,153.17,238257.0,150.8196,151.7986,150.7603,151.4723,238257.0
2024-09-05 13:40:00,153.14,154.25,153.13,153.97,431166.0,151.4426,152.5403,151.4327,152.2634,431166.0
2024-09-05 13:50:00,153.94,154.13,153.57,154.06,184798.0,152.2338,152.4216,151.8679,152.3524,184798.0
2024-09-05 14:00:00,154.09,154.33,153.72,154.09,270299.0,152.3821,152.6194,152.0162,152.3821,270299.0
2024-09-05 14:10:00,154.06,154.36,153.85,154.25,257562.0,152.3524,152.6491,152.1447,152.5403,257562.0
2024-09-05 14:20:00,154.24,154.46,153.86,154.03,225321.0,152.5304,152.748,152.1546,152.3228,225321.0
2024-09-05 14:30:00,154.02,154.48,153.97,154.26,221906.0,152.3129,152.7678,152.2634,152.5502,221906.0
2024-09-05 14:40:00,154.25,154.58,154.17,154.58,230362.0,152.5403,152.8667,152.4612,152.8667,230362.0
2024-09-05 14:50:00,154.58,155.07,154.2,154.36,351761.0,152.8667,153.3512,152.4909,152.6491,351761.0
2024-09-05 15:00:00,154.36,154.36,153.73,154.1,388663.0,152.6491,152.6491,152.0261,152.392,388663.0
2024-09-05 15:10:00,154.11,154.24,153.39,153.78,513829.0,152.4019,152.5304,151.6898,152.0755,513829.0
2024-09-05 15:20:00,153.75,154.09,153.59,154.03,365428.0,152.0459,152.3821,151.8876,152.3228,365428.0
2024-09-05 15:30:00,154.03,154.35,153.84,154.08,509397.0,152.3228,152.6392,152.1349,152.3722,509397.0
2024-09-05 15:40:00,154.03,154.03,152.75,153.17,724316.0,152.3228,152.3228,151.0569,151.4723,724316.0
2024-09-05 15:50:00,153.18,153.34,152.44,152.97,1871877.0,151.4822,151.6404,150.7504,151.2745,1871877.0
2024-09-06 09:30:00,143.25,143.5,139.58,139.71,5674302.0,141.6622,141.9095,138.0329,138.1615,5674302.0
2024-09-06 09:40:00,139.84,139.91,137.62,138.19,3890514.0,138.29,138.3593,136.0946,136.6583,3890514.0
2024-09-06 09:50:00,138.3,138.74,137.17,137.22,2565807.0,136.7671,137.2022,135.6496,135.6991,2565807.0
2024-09-06 10:00:00,137.22,140.0,137.02,139.37,2657474.0,135.6991,138.4483,135.5013,137.8252,2657474.0
2024-09-06 10:10:00,139.36,140.4,138.73,139.6,1826676.0,137.8154,138.8438,137.1923,138.0527,1826676.0
2024-09-06 10:20:00,139.6,139.95,138.47,138.92,1532811.0,138.0527,138.3988,136.9352,137.3802,1532811.0
2024-09-06 10:30:00,138.9,139.58,138.31,138.94,1270287.0,137.3605,138.0329,136.777,137.4,1270287.0
2024-09-06 10:40:00,138.91,138.98,137.3,137.51,1183837.0,137.3703,137.4396,135.7782,135.9859,1183837.0
2024-09-06 10:50:00,137.5,137.97,136.6,137.56,1424164.0,135.976,136.4408,135.0859,136.0353,1424164.0
2024-09-06 11:00:00,137.6,138.6,137.5,137.77,1448224.0,136.0749,137.0638,135.976,136.243,1448224.0
2024-09-06 11:10:00,137.77,139.12,137.15,137.3,1158988.0,136.243,137.578,135.6298,135.7782,1158988.0
2024-09-06 11:20:00,137.27,138.76,137.2,138.44,812086.0,135.7485,137.222,135.6793,136.9056,812086.0
2024-09-06 11:30:00,138.46,139.24,138.44,138.69,698797.0,136.9253,137.6967,136.9056,137.1528,698797.0
2024-09-06 11:40:00,138.69,138.88,137.7,138.0,766944.0,137.1528,137.3407,136.1738,136.4704,766944.0
2024-09-06 11:50:00,137.99,139.15,137.64,138.81,803767.0,136.4605,137.6077,136.1144,137.2715,803767.0
2024-09-06 12:00:00,138.81,139.73,138.6,139.46,747023.0,137.2715,138.1813,137.0638,137.9142,747023.0
2024-09-06 12:10:00,139.46,139.66,138.95,139.12,615618.0,137.9142,138.112,137.4099,137.578,615618.0
2024-09-06 12:20:00,139.1,139.6,138.96,138.99,614283.0,137.5582,138.0527,137.4198,137.4495,614283.0
2024-09-06 12:30:00,139.0,139.1,138.02,138.07,714398.0,137.4593,137.5582,136.4902,136.5397,714398.0
2024-09-06 12:40:00,138.03,138.85,137.65,137.72,734245.0,136.5001,137.311,136.1243,136.1935,734245.0
2024-09-06 12:50:00,137.71,138.12,137.65,138.02,448652.0,136.1836,136.5891,136.1243,136.4902,448652.0
2024-09-06 13:00:00,138.03,139.37,137.81,139.29,552098.0,136.5001,137.8252,136.2825,137.7461,552098.0
2024-09-06 13:10:00,139.28,139.96,139.05,139.69,982359.0,137.7362,138.4087,137.5088,138.1417,982359.0
2024-09-06 13:20:00,139.66,140.09,139.19,139.21,739070.0,138.112,138.5373,137.6472,137.667,739070.0
2024-09-06 13:30:00,139.21,139.46,138.62,138.78,507340.0,137.667,137.9142,137.0836,137.2418,507340.0
2024-09-06 13:40:00,138.79,139.0,138.38,138.43,697062.0,137.2517,137.4593,136.8462,136.8957,697062.0
2024-09-06 13:50:00,138.42,138.84,138.36,138.46,1041761.0,136.8858,137.3011,136.8264,136.9253,1041761.0
2024-09-06 14:00:00,138.46,138.87,138.12,138.15,640069.0,136.9253,137.3308,136.5891,136.6188,640069.0
2024-09-06 14:10:00,138.14,138.29,137.97,138.03,593821.0,136.6089,136.7572,136.4408,136.5001,593821.0
2024-09-06 14:20:00,138.03,138.25,137.82,137.97,462344.0,136.5001,136.7177,136.2924,136.4408,462344.0
2024-09-06 14:30:00,137.96,138.11,137.25,137.45,616440.0,136.4309,136.5792,135.7287,135.9265,616440.0
2024-09-06 14:40:00,137.46,138.1,137.44,138.08,612594.0,135.9364,136.5693,135.9166,136.5495,612594.0
2024-09-06 14:50:00,138.08,138.27,137.95,138.05,1284285.0,136.5495,136.7374,136.421,136.5199,1284285.0
2024-09-06 15:00:00,138.05,138.14,137.79,137.99,787110.0,136.5199,136.6089,136.2628,136.4605,787110.0
2024-09-06 15:10:00,137.99,138.22,137.86,138.12,701102.0,136.4605,136.688,136.332,136.5891,701102.0
2024-09-06 15:20:00,138.12,138.53,137.9,138.31,1135940.0,136.5891,136.9946,136.3715,136.777,1135940.0
2024-09-06 15:30:00,138.31,138.32,137.41,137.56,1014349.0,136.777,136.7869,135.887,136.0353,1014349.0
2024-09-06 15:40:00,137.57,138.25,137.5,138.07,953494.0,136.0452,136.7177,135.976,136.5397,953494.0
2024-09-06 15:50:00,138.08,138.17,136.96,137.0,3378878.0,136.5495,136.6385,135.442,135.4815,3378878.0
2024-09-09 09:30:00,139.11,139.41,137.32,137.96,1794522.0,137.5681,137.8648,135.798,136.4309,1794522.0
2024-09-09 09:40:00,138.01,138.38,137.01,137.01,1202898.0,136.4803,136.8462,135.4914,135.4914,1202898.0
2024-09-09 09:50:00,137.02,139.17,137.0,138.88,946012.0,135.5013,137.6275,135.4815,137.3407,946012.0
2024-09-09 10:00:00,138.89,139.32,138.58,139.28,747358.0,137.3506,137.7758,137.044,137.7362,747358.0
2024-09-09 10:10:00,139.33,139.54,137.88,138.25,696915.0,137.7857,137.9934,136.3518,136.7177,696915.0
2024-09-09 10:20:00,138.28,138.39,136.7,137.38,1827449.0,136.7473,136.8561,135.1848,135.8573,1827449.0
2024-09-09 10:30:00,137.45,137.47,136.02,136.18,851697.0,135.9265,135.9463,134.5124,134.6706,851697.0
2024-09-09 10:40:00,136.15,136.32,135.7,136.02,1036093.0,134.6409,134.809,134.1959,134.5124,1036093.0
2024-09-09 10:50:00,136.0,136.14,135.4,135.4,715415.0,134.4926,134.631,133.8992,133.8992,715415.0
2024-09-09 11:00:00,135.4,135.46,134.9,135.14,1263357.0,133.8992,133.9586,133.4048,133.6421,1263357.0
2024-09-09 11:10:00,135.17,135.74,135.02,135.53,926855.0,133.6718,134.2355,133.5235,134.0278,926855.0
2024-09-09 11:20:00,135.53,136.79,135.24,136.77,825571.0,134.0278,135.2738,133.741,135.2541,825571.0
2024-09-09 11:30:00,136.78,137.48,136.46,136.9,650064.0,135.264,135.9562,134.9475,135.3826,650064.0
2024-09-09 11:40:00,136.91,137.32,136.69,137.24,301680.0,135.3925,135.798,135.1749,135.7189,301680.0
2024-09-09 11:50:00,137.24,138.79,137.21,138.5,641881.0,135.7189,137.2517,135.6892,136.9649,641881.0
2024-09-09 12:00:00,138.47,138.55,137.96,138.23,411555.0,136.9352,137.0143,136.4309,136.6979,411555.0
2024-09-09 12:10:00,138.22,138.64,138.14,138.56,343778.0,136.688,137.1033,136.6089,137.0242,343778.0
2024-09-09 12:20:00,138.56,139.19,138.49,138.66,934191.0,137.0242,137.6472,136.955,137.1231,934191.0
2024-09-09 12:30:00,138.65,138.85,138.46,138.75,325095.0,137.1132,137.311,136.9253,137.2121,325095.0
2024-09-09 12:40:00,138.77,139.68,138.73,139.5,442637.0,137.2319,138.1318,137.1923,137.9538,442637.0
2024-09-09 12:50:00,139.5,139.67,139.31,139.57,295582.0,137.9538,138.1219,137.7659,138.023,295582.0
2024-09-09 13:00:00,139.58,139.82,139.49,139.63,326348.0,138.0329,138.2703,137.9439,138.0824,326348.0
2024-09-09 13:10:00,139.63,140.54,139.6,140.25,654552.0,138.0824,138.9823,138.0527,138.6955,654552.0
2024-09-09 13:20:00,140.22,140.27,139.59,139.87,381326.0,138.6658,138.7153,138.0428,138.3197,381326.0
2024-09-09 13:30:00,139.87,139.96,139.29,139.49,356733.0,138.3197,138.4087,137.7461,137.9439,356733.0
2024-09-09 13:40:00,139.52,139.62,138.73,139.43,284588.0,137.9736,138.0725,137.1923,137.8846,284588.0
2024-09-09 13:50:00,139.45,139.75,139.1,139.23,194671.0,137.9044,138.201,137.5582,137.6868,194671.0
2024-09-09 14:00:00,139.19,139.3,138.88,139.23,176186.0,137.6472,137.756,137.3407,137.6868,176186.0
2024-09-09 14:10:00,139.22,139.23,138.75,139.04,213614.0,137.6769,137.6868,137.2121,137.4989,213614.0
2024-09-09 14:20:00,139.05,139.14,138.79,138.91,206286.0,137.5088,137.5978,137.2517,137.3703,206286.0
2024-09-09 14:30:00,138.93,139.66,138.71,139.16,414805.0,137.3901,138.112,137.1726,137.6176,414805.0
2024-09-09 14:40:00,139.16,140.08,139.13,140.0,470698.0,137.6176,138.5274,137.5879,138.4483,470698.0
2024-09-09 14:50:00,140.0,140.23,136.5,140.03,325439.0,138.4483,138.6757,134.9871,138.4779,325439.0
2024-09-09 15:00:00,140.03,140.04,139.44,139.77,197533.0,138.4779,138.4878,137.8945,138.2208,197533.0
2024-09-09 15:10:00,139.75,139.96,139.62,139.71,240974.0,138.201,138.4087,138.0725,138.1615,240974.0
2024-09-09 15:20:00,139.69,140.67,139.58,140.52,491384.0,138.1417,139.1108,138.0329,138.9625,491384.0
2024-09-09 15:30:00,140.53,140.98,140.24,140.69,539733.0,138.9724,139.4174,138.6856,139.1306,539733.0
2024-09-09 15:40:00,140.69,141.39,140.65,141.34,721695.0,139.1306,139.8229,139.0911,139.7734,721695.0
2024-09-09 15:50:00,141.31,141.59,140.05,140.86,2398013.0,139.7437,140.0206,138.4977,139.2987,2398013.0
2024-09-10 09:30:00,141.21,143.25,141.04,142.75,1457643.0,139.6448,141.6622,139.4767,141.1678,1457643.0
2024-09-10 09:40:00,142.75,144.47,142.43,143.47,956283.0,141.1678,142.8687,140.8513,141.8798,956283.0
2024-09-10 09:50:00,143.53,145.53,143.0,144.4,1035322.0,141.9391,143.917,141.415,142.7995,1035322.0
2024-09-10 10:00:00,144.4,145.51,144.06,144.99,703209.0,142.7995,143.8972,142.4633,143.383,703209.0
2024-09-10 10:10:00,144.96,145.17,143.32,143.9,645513.0,143.3533,143.561,141.7315,142.305,645513.0
2024-09-10 10:20:00,143.92,145.48,143.9,145.42,555497.0,142.3248,143.8675,142.305,143.8082,555497.0
2024-09-10 10:30:00,145.42,145.81,144.67,145.26,655651.0,143.8082,144.1939,143.0665,143.65,655651.0
2024-09-10 10:40:00,145.19,145.47,144.78,145.15,494291.0,143.5807,143.8576,143.1753,143.5412,494291.0
2024-09-10 10:50:00,145.1,145.66,144.39,145.64,453886.0,143.4917,144.0455,142.7896,144.0257,453886.0
2024-09-10 11:00:00,145.64,145.93,145.23,145.37,663241.0,144.0257,144.3125,143.6203,143.7587,663241.0
2024-09-10 11:10:00,145.39,145.59,145.11,145.36,501791.0,143.7785,143.9763,143.5016,143.7489,501791.0
2024-09-10 11:20:00,145.37,145.5,145.01,145.42,372143.0,143.7587,143.8873,143.4027,143.8082,372143.0
2024-09-10 11:30:00,145.46,145.5,144.78,144.86,263407.0,143.8477,143.8873,143.1753,143.2544,263407.0
2024-09-10 11:40:00,144.88,145.07,144.67,145.0,439745.0,143.2742,143.4621,143.0665,143.3928,439745.0
2024-09-10 11:50:00,145.0,145.03,143.86,143.93,469711.0,143.3928,143.4225,142.2655,142.3347,469711.0
2024-09-10 12:00:00,143.91,144.43,143.51,144.14,490713.0,142.3149,142.8292,141.9194,142.5424,490713.0
2024-09-10 12:10:00,144.17,144.93,143.79,144.87,356740.0,142.572,143.3236,142.1963,143.2643,356740.0
2024-09-10 12:20:00,144.91,145.04,144.26,144.52,215728.0,143.3038,143.4324,142.661,142.9182,215728.0
2024-09-10 12:30:00,144.53,144.76,144.09,144.76,272997.0,142.9281,143.1555,142.4929,143.1555,272997.0
2024-09-10 12:40:00,144.77,145.25,144.74,145.09,273323.0,143.1654,143.6401,143.1357,143.4818,273323.0
2024-09-10 12:50:00,145.09,145.55,144.86,145.31,358385.0,143.4818,143.9367,143.2544,143.6994,358385.0
2024-09-10 13:00:00,145.33,145.92,145.29,145.92,288371.0,143.7192,144.3026,143.6796,144.3026,288371.0
2024-09-10 13:10:00,145.92,147.1,145.92,146.98,630112.0,144.3026,145.4696,144.3026,145.3509,630112.0
2024-09-10 13:20:00,146.99,147.53,146.62,147.28,512899.0,145.3608,145.8948,144.9949,145.6476,512899.0
2024-09-10 13:30:00,147.27,147.44,146.96,147.22,375820.0,145.6377,145.8058,145.3311,145.5882,375820.0
2024-09-10 13:40:00,147.21,148.07,147.19,148.04,574841.0,145.5783,146.4288,145.5586,146.3991,574841.0
2024-09-10 13:50:00,148.03,148.24,147.84,148.02,525364.0,146.3893,146.5969,146.2014,146.3794,525364.0
2024-09-10 14:00:00,148.04,148.95,148.02,148.95,624539.0,146.3991,147.2991,146.3794,147.2991,624539.0
2024-09-10 14:10:00,148.95,149.64,148.9,149.04,917611.0,147.2991,147.9814,147.2496,147.3881,917611.0
2024-09-10 14:20:00,149.08,149.26,148.43,148.72,504840.0,147.4276,147.6056,146.7848,147.0716,504840.0
2024-09-10 14:30:00,148.74,149.14,148.51,148.81,465299.0,147.0914,147.487,146.8639,147.1606,465299.0
2024-09-10 14:40:00,148.81,149.25,148.78,148.95,573983.0,147.1606,147.5957,147.1309,147.2991,573983.0
2024-09-10 14:50:00,148.96,148.98,148.54,148.77,359388.0,147.3089,147.3287,146.8936,147.1211,359388.0
2024-09-10 15:00:00,148.76,149.48,148.49,149.44,575359.0,147.1112,147.8232,146.8442,147.7836,575359.0
2024-09-10 15:10:00,149.46,149.66,149.06,149.15,417194.0,147.8034,148.0012,147.4078,147.4968,417194.0
2024-09-10 15:20:00,149.18,149.51,149.09,149.5,470538.0,147.5265,147.8529,147.4375,147.843,470538.0
2024-09-10 15:30:00,149.49,149.86,149.18,149.29,756796.0,147.8331,148.199,147.5265,147.6353,756796.0
2024-09-10 15:40:00,149.3,149.48,148.63,149.09,1164987.0,147.6452,147.8232,146.9826,147.4375,1164987.0
2024-09-10 15:50:00,149.05,149.05,148.0,148.22,2298141.0,147.398,147.398,146.3596,146.5772,2298141.0
2024-09-11 09:30:00,148.4,148.69,147.31,147.54,1280253.0,146.7552,147.0419,145.6772,145.9047,1280253.0
2024-09-11 09:40:00,147.53,148.21,146.4,146.89,808063.0,145.8948,146.5673,144.7773,145.2619,808063.0
2024-09-11 09:50:00,146.89,147.37,146.33,146.99,438649.0,145.2619,145.7366,144.7081,145.3608,438649.0
2024-09-11 10:00:00,147.0,148.01,146.08,146.95,483075.0,145.3707,146.3695,144.4609,145.3212,483075.0
2024-09-11 10:10:00,146.9,147.19,145.57,146.45,496705.0,145.2718,145.5586,143.9565,144.8268,496705.0
2024-09-11 10:20:00,146.42,147.22,146.05,146.5,260078.0,144.7971,145.5882,144.4312,144.8762,260078.0
2024-09-11 10:30:00,146.41,146.52,145.57,145.96,370162.0,144.7872,144.896,143.9565,144.3422,370162.0
2024-09-11 10:40:00,145.92,146.15,145.3,145.53,343140.0,144.3026,144.5301,143.6895,143.917,343140.0
2024-09-11 10:50:00,145.48,146.32,145.04,146.2,321246.0,143.8675,144.6982,143.4324,144.5795,321246.0
2024-09-11 11:00:00,146.18,147.3,145.66,146.74,402534.0,144.5598,145.6673,144.0455,145.1136,402534.0
2024-09-11 11:10:00,146.69,147.57,146.47,147.4,286057.0,145.0641,145.9344,144.8465,145.7662,286057.0
2024-09-11 11:20:00,147.37,147.5,146.87,147.18,211026.0,145.7366,145.8651,145.2421,145.5487,211026.0
2024-09-11 11:30:00,147.15,148.57,146.94,148.36,365302.0,145.519,146.9233,145.3113,146.7156,365302.0
2024-09-11 11:40:00,148.32,148.91,148.2,148.41,544424.0,146.676,147.2595,146.5574,146.765,544424.0
2024-09-11 11:50:00,148.41,148.62,147.56,148.52,211137.0,146.765,146.9727,145.9245,146.8738,211137.0
2024-09-11 12:00:00,148.54,149.88,148.38,149.3,463996.0,146.8936,148.2188,146.7354,147.6452,463996.0
2024-09-11 12:10:00,149.31,150.05,149.18,150.01,293457.0,147.6551,148.3869,147.5265,148.3473,293457.0
2024-09-11 12:20:00,150.01,150.86,149.98,150.8,405941.0,148.3473,149.1879,148.3176,149.1286,405941.0
2024-09-11 12:30:00,150.81,151.02,150.33,150.9,339151.0,149.1384,149.3461,148.6638,149.2274,339151.0
2024-09-11 12:40:00,150.91,151.05,150.07,150.13,292710.0,149.2373,149.3758,148.4066,148.466,292710.0
2024-09-11 12:50:00,150.12,150.86,150.06,150.75,219152.0,148.4561,149.1879,148.3968,149.0791,219152.0
2024-09-11 13:00:00,150.85,151.83,150.66,151.53,418194.0,149.178,150.1471,148.9901,149.8505,418194.0
2024-09-11 13:10:00,151.56,152.45,151.54,152.33,605697.0,149.8801,150.7603,149.8604,150.6416,605697.0
2024-09-11 13:20:00,152.33,153.5,152.21,153.47,619428.0,150.6416,151.7986,150.5229,151.769,619428.0
2024-09-11 13:30:00,153.5,154.3,153.46,154.19,694923.0,151.7986,152.5898,151.7591,152.481,694923.0
2024-09-11 13:40:00,154.23,155.2,154.16,155.07,704187.0,152.5205,153.4798,152.4513,153.3512,704187.0
2024-09-11 13:50:00,155.07,155.2,154.41,155.0,602190.0,153.3512,153.4798,152.6985,153.282,602190.0
2024-09-11 14:00:00,155.0,155.24,154.7,155.15,519116.0,153.282,153.5193,152.9853,153.4303,519116.0
2024-09-11 14:10:00,155.15,155.81,155.06,155.25,826763.0,153.4303,154.083,153.3413,153.5292,826763.0
2024-09-11 14:20:00,155.18,156.84,155.13,156.81,581918.0,153.46,155.1016,153.4106,155.0719,581918.0
2024-09-11 14:30:00,156.81,157.44,156.48,157.13,617675.0,155.0719,155.695,154.7456,155.3884,617675.0
2024-09-11 14:40:00,157.15,157.59,156.34,157.18,817901.0,155.4082,155.8433,154.6072,155.4378,817901.0
2024-09-11 14:50:00,157.18,157.35,156.56,156.9,634557.0,155.4378,155.606,154.8247,155.1609,634557.0
2024-09-11 15:00:00,156.87,157.32,156.27,157.22,531027.0,155.1313,155.5763,154.5379,155.4774,531027.0
2024-09-11 15:10:00,157.21,157.93,157.12,157.69,824396.0,155.4675,156.1795,155.3785,155.9422,824396.0
2024-09-11 15:20:00,157.73,158.19,157.52,157.99,956623.0,155.9817,156.4366,155.7741,156.2389,956623.0
2024-09-11 15:30:00,158.0,158.22,157.41,157.54,752729.0,156.2488,156.4663,155.6653,155.7938,752729.0
2024-09-11 15:40:00,157.55,157.78,156.85,157.76,802653.0,155.8037,156.0312,155.1115,156.0114,802653.0
2024-09-11 15:50:00,157.75,158.87,157.33,158.23,2579417.0,156.0015,157.1091,155.5862,156.4762,2579417.0
2024-09-12 09:30:00,158.1,159.13,156.83,159.09,1300123.0,156.3476,157.3662,155.0917,157.3267,1300123.0
2024-09-12 09:40:00,159.0,160.47,158.99,159.45,1259988.0,157.2377,158.6914,157.2278,157.6827,1259988.0
2024-09-12 09:50:00,159.49,161.62,159.16,161.54,993469.0,157.7222,159.8286,157.3959,159.7495,993469.0
2024-09-12 10:00:00,161.52,161.75,159.26,160.85,679442.0,159.7297,159.9572,157.4948,159.0672,679442.0
2024-09-12 10:10:00,160.85,163.0,160.85,162.83,898211.0,159.0672,161.1933,159.0672,161.0252,898211.0
2024-09-12 10:20:00,162.87,164.77,162.8,164.75,1349872.0,161.0648,162.9437,160.9955,162.9239,1349872.0
2024-09-12 10:30:00,164.75,165.69,164.21,164.97,1505159.0,162.9239,163.8535,162.3899,163.1415,1505159.0
2024-09-12 10:40:00,165.0,165.94,163.91,164.12,1067080.0,163.1712,164.1007,162.0932,162.3009,1067080.0
2024-09-12 10:50:00,164.11,165.95,164.0,164.47,907957.0,162.291,164.1106,162.1822,162.647,907957.0
2024-09-12 11:00:00,164.47,165.31,164.01,165.0,657938.0,162.647,163.4777,162.1921,163.1712,657938.0
2024-09-12 11:10:00,165.07,166.32,164.14,164.58,793551.0,163.2404,164.4765,162.3207,162.7558,793551.0
2024-09-12 11:20:00,164.6,164.83,162.56,162.9,844710.0,162.7756,163.003,160.7582,161.0944,844710.0
2024-09-12 11:30:00,162.87,163.35,161.77,161.8,657301.0,161.0648,161.5395,159.977,160.0066,657301.0
2024-09-12 11:40:00,161.8,162.09,160.38,161.05,894826.0,160.0066,160.2934,158.6024,159.2649,894826.0
2024-09-12 11:50:00,161.05,162.3,160.68,161.02,594564.0,159.2649,160.5011,158.899,159.2353,594564.0
2024-09-12 12:00:00,161.04,162.44,160.84,162.4,577341.0,159.2551,160.6395,159.0573,160.6,577341.0
2024-09-12 12:10:00,162.37,163.43,162.29,163.03,678765.0,160.5703,161.6186,160.4912,161.223,678765.0
2024-09-12 12:20:00,163.0,163.8,162.71,163.7,534514.0,161.1933,161.9845,160.9065,161.8856,534514.0
2024-09-12 12:30:00,163.78,163.84,162.92,163.01,400688.0,161.9647,162.024,161.1142,161.2032,400688.0
2024-09-12 12:40:00,163.01,164.34,162.83,164.28,490131.0,161.2032,162.5185,161.0252,162.4591,490131.0
2024-09-12 12:50:00,164.32,164.85,163.97,164.8,460256.0,162.4987,163.0228,162.1526,162.9734,460256.0
2024-09-12 13:00:00,164.79,164.98,164.46,164.5,367618.0,162.9635,163.1514,162.6371,162.6767,367618.0
2024-09-12 13:10:00,164.5,165.1,164.48,164.9,375443.0,162.6767,163.2701,162.6569,163.0723,375443.0
2024-09-12 13:20:00,164.9,165.36,164.62,165.06,317128.0,163.0723,163.5272,162.7954,163.2305,317128.0
2024-09-12 13:30:00,165.08,165.41,164.96,165.36,266793.0,163.2503,163.5766,163.1316,163.5272,266793.0
2024-09-12 13:40:00,165.35,165.42,164.51,165.15,405964.0,163.5173,163.5865,162.6866,163.3195,405964.0
2024-09-12 13:50:00,165.13,165.8,165.0,165.7,374998.0,163.2997,163.9623,163.1712,163.8634,374998.0
2024-09-12 14:00:00,165.71,165.83,164.64,164.82,431012.0,163.8733,163.992,162.8152,162.9932,431012.0
2024-09-12 14:10:00,164.83,165.2,164.4,165.12,415183.0,163.003,163.3689,162.5778,163.2898,415183.0
2024-09-12 14:20:00,165.1,165.76,165.08,165.72,428641.0,163.2701,163.9227,163.2503,163.8832,428641.0
2024-09-12 14:30:00,165.7,166.19,165.32,165.59,521751.0,163.8634,164.348,163.4876,163.7546,521751.0
2024-09-12 14:40:00,165.62,165.9,165.14,165.49,435804.0,163.7843,164.0612,163.3096,163.6557,435804.0
2024-09-12 14:50:00,165.5,166.01,164.44,165.88,567979.0,163.6656,164.17,162.6174,164.0414,567979.0
2024-09-12 15:00:00,165.85,165.85,165.04,165.34,280429.0,164.0117,164.0117,163.2107,163.5074,280429.0
2024-09-12 15:10:00,165.33,166.04,165.24,165.99,591090.0,163.4975,164.1996,163.4085,164.1502,591090.0
2024-09-12 15:20:00,165.99,166.18,165.64,165.96,741761.0,164.1502,164.3381,163.8041,164.1205,741761.0
2024-09-12 15:30:00,165.96,166.05,165.49,165.54,793526.0,164.1205,164.2095,163.6557,163.7052,793526.0
2024-09-12 15:40:00,165.54,166.15,164.53,164.6,982566.0,163.7052,164.3084,162.7064,162.7756,982566.0
2024-09-12 15:50:00,164.55,165.24,164.44,164.65,1929291.0,162.7262,163.4085,162.6174,162.825,1929291.0
2024-09-13 09:30:00,166.74,168.08,165.3,167.28,1526489.0,164.8919,166.217,163.4678,165.4259,1526489.0
2024-09-13 09:40:00,167.37,167.65,165.92,165.94,801637.0,165.5149,165.7918,164.081,164.1007,801637.0
2024-09-13 09:50:00,166.02,166.33,164.75,165.31,701613.0,164.1799,164.4864,162.9239,163.4777,701613.0
2024-09-13 10:00:00,165.31,166.81,164.75,166.81,539438.0,163.4777,164.9611,162.9239,164.9611,539438.0
2024-09-13 10:10:00,166.79,166.9,165.65,165.99,354272.0,164.9413,165.0501,163.814,164.1502,354272.0
2024-09-13 10:20:00,165.95,166.25,164.75,164.84,305573.0,164.1106,164.4073,162.9239,163.0129,305573.0
2024-09-13 10:30:00,164.87,165.07,164.04,165.04,612324.0,163.0426,163.2404,162.2218,163.2107,612324.0
2024-09-13 10:40:00,165.04,165.67,164.83,165.61,296401.0,163.2107,163.8337,163.003,163.7744,296401.0
2024-09-13 10:50:00,165.64,165.64,164.82,165.26,245104.0,163.8041,163.8041,162.9932,163.4283,245104.0
2024-09-13 11:00:00,165.2,166.2,165.03,165.89,386095.0,163.3689,164.3579,163.2008,164.0513,386095.0
2024-09-13 11:10:00,165.87,166.3,165.67,166.18,194061.0,164.0315,164.4568,163.8337,164.3381,194061.0
2024-09-13 11:20:00,166.11,166.39,165.7,165.84,260984.0,164.2689,164.5458,163.8634,164.0019,260984.0
2024-09-13 11:30:00,165.85,165.92,165.13,165.28,245319.0,164.0117,164.081,163.2997,163.4481,245319.0
2024-09-13 11:40:00,165.29,165.86,165.29,165.72,121067.0,163.4579,164.0216,163.4579,163.8832,121067.0
2024-09-13 11:50:00,165.69,166.0,165.34,165.68,179497.0,163.8535,164.1601,163.5074,163.8436,179497.0
2024-09-13 12:00:00,165.64,166.83,165.63,166.09,319689.0,163.8041,164.9809,163.7942,164.2491,319689.0
2024-09-13 12:10:00,166.06,166.3,165.43,165.82,297404.0,164.2194,164.4568,163.5964,163.9821,297404.0
2024-09-13 12:20:00,165.82,166.31,165.69,165.94,166363.0,163.9821,164.4666,163.8535,164.1007,166363.0
2024-09-13 12:30:00,166.0,166.22,165.67,165.75,112004.0,164.1601,164.3776,163.8337,163.9129,112004.0
2024-09-13 12:40:00,165.78,165.95,165.5,165.81,139130.0,163.9425,164.1106,163.6656,163.9722,139130.0
2024-09-13 12:50:00,165.84,166.74,165.78,166.59,239509.0,164.0019,164.8919,163.9425,164.7435,239509.0
2024-09-13 13:00:00,166.58,166.83,166.33,166.68,160800.0,164.7337,164.9809,164.4864,164.8325,160800.0
2024-09-13 13:10:00,166.68,167.28,166.57,167.25,221795.0,164.8325,165.4259,164.7238,165.3962,221795.0
2024-09-13 13:20:00,167.25,167.59,166.98,167.51,248290.0,165.3962,165.7325,165.1292,165.6533,248290.0
2024-09-13 13:30:00,167.52,167.85,166.72,167.28,299312.0,165.6632,165.9896,164.8721,165.4259,299312.0
2024-09-13 13:40:00,167.26,167.3,166.91,167.18,150166.0,165.4061,165.4457,165.06,165.327,150166.0
2024-09-13 13:50:00,167.18,167.36,166.95,167.0,129137.0,165.327,165.505,165.0996,165.149,129137.0
2024-09-13 14:00:00,167.0,167.29,166.26,167.14,192886.0,165.149,165.4358,164.4172,165.2874,192886.0
2024-09-13 14:10:00,167.13,167.15,166.45,166.86,178024.0,165.2776,165.2973,164.6051,165.0105,178024.0
2024-09-13 14:20:00,166.85,166.9,166.23,166.4,165086.0,165.0007,165.0501,164.3875,164.5556,165086.0
2024-09-13 14:30:00,166.41,166.7,166.05,166.61,204361.0,164.5655,164.8523,164.2095,164.7633,204361.0
2024-09-13 14:40:00,166.66,166.76,166.35,166.53,198431.0,164.8128,164.9117,164.5062,164.6842,198431.0
2024-09-13 14:50:00,166.55,166.57,166.31,166.51,126309.0,164.704,164.7238,164.4666,164.6644,126309.0
2024-09-13 15:00:00,166.47,166.57,166.13,166.49,172132.0,164.6249,164.7238,164.2886,164.6446,172132.0
2024-09-13 15:10:00,166.5,166.67,166.35,166.53,195512.0,164.6545,164.8227,164.5062,164.6842,195512.0
2024-09-13 15:20:00,166.51,166.76,166.32,166.58,193315.0,164.6644,164.9117,164.4765,164.7337,193315.0
2024-09-13 15:30:00,166.6,166.83,166.39,166.63,261520.0,164.7534,164.9809,164.5458,164.7831,261520.0
2024-09-13 15:40:00,166.64,167.28,166.63,167.22,417832.0,164.793,165.4259,164.7831,165.3666,417832.0
2024-09-13 15:50:00,167.25,168.08,167.16,167.64,1523584.0,165.3962,166.217,165.3072,165.7819,1523584.0
2024-09-16 09:30:00,165.32,165.5,161.72,163.33,1632852.0,163.4876,163.6656,159.9275,161.5197,1632852.0
2024-09-16 09:40:00,163.38,164.35,162.34,163.92,610114.0,161.5691,162.5284,160.5406,162.1031,610114.0
2024-09-16 09:50:00,163.92,164.5,163.28,163.99,399824.0,162.1031,162.6767,161.4702,162.1724,399824.0
2024-09-16 10:00:00,163.98,165.06,163.91,164.1,445441.0,162.1625,163.2305,162.0932,162.2811,445441.0
2024-09-16 10:10:00,164.03,164.48,163.35,163.49,394436.0,162.2119,162.6569,161.5395,161.6779,394436.0
2024-09-16 10:20:00,163.45,163.47,161.53,162.22,689184.0,161.6383,161.6581,159.7396,160.422,689184.0
2024-09-16 10:30:00,162.13,162.23,160.61,161.03,594822.0,160.333,160.4319,158.8298,159.2452,594822.0
2024-09-16 10:40:00,161.05,161.91,160.41,161.01,436986.0,159.2649,160.1154,158.632,159.2254,436986.0
2024-09-16 10:50:00,161.02,161.48,160.72,161.15,292045.0,159.2353,159.6902,158.9386,159.3638,292045.0
2024-09-16 11:00:00,161.15,161.41,160.5,161.31,297639.0,159.3638,159.621,158.721,159.5221,297639.0
2024-09-16 11:10:00,161.26,162.3,161.26,162.26,264580.0,159.4726,160.5011,159.4726,160.4615,264580.0
2024-09-16 11:20:00,162.24,162.63,161.92,162.19,258735.0,160.4418,160.8274,160.1253,160.3923,258735.0
2024-09-16 11:30:00,162.17,162.58,161.87,162.32,270810.0,160.3725,160.778,160.0759,160.5209,270810.0
2024-09-16 11:40:00,162.33,162.45,161.75,162.21,431201.0,160.5308,160.6494,159.9572,160.4121,431201.0
2024-09-16 11:50:00,162.21,163.11,161.77,163.08,324749.0,160.4121,161.3021,159.977,161.2724,324749.0
2024-09-16 12:00:00,163.09,163.56,162.66,163.48,356673.0,161.2823,161.7471,160.8571,161.668,356673.0
2024-09-16 12:10:00,163.48,163.67,162.9,163.02,251734.0,161.668,161.8559,161.0944,161.2131,251734.0
2024-09-16 12:20:00,163.09,163.23,162.6,163.2,131212.0,161.2823,161.4208,160.7978,161.3911,131212.0
2024-09-16 12:30:00,163.16,163.4,162.6,162.78,181901.0,161.3516,161.5889,160.7978,160.9758,181901.0
2024-09-16 12:40:00,162.66,163.07,162.56,162.86,77463.0,160.8571,161.2626,160.7582,161.0549,77463.0
2024-09-16 12:50:00,162.89,163.6,162.85,163.52,129739.0,161.0846,161.7867,161.045,161.7076,129739.0
2024-09-16 13:00:00,163.52,163.57,162.9,163.27,119473.0,161.7076,161.757,161.0944,161.4603,119473.0
2024-09-16 13:10:00,163.22,163.32,162.74,162.85,106685.0,161.4109,161.5098,160.9362,161.045,106685.0
2024-09-16 13:20:00,162.82,163.37,162.55,163.15,94197.0,161.0153,161.5592,160.7483,161.3417,94197.0
2024-09-16 13:30:00,163.2,164.08,163.09,164.02,180737.0,161.3911,162.2614,161.2823,162.202,180737.0
2024-09-16 13:40:00,163.98,164.06,163.68,163.75,151884.0,162.1625,162.2416,161.8658,161.935,151884.0
2024-09-16 13:50:00,163.78,164.25,163.33,163.67,198922.0,161.9647,162.4295,161.5197,161.8559,198922.0
2024-09-16 14:00:00,163.65,163.66,163.06,163.33,165172.0,161.8361,161.846,161.2527,161.5197,165172.0
2024-09-16 14:10:00,163.3,163.87,163.3,163.55,120131.0,161.49,162.0537,161.49,161.7372,120131.0
2024-09-16 14:20:00,163.55,164.02,163.3,163.97,84329.0,161.7372,162.202,161.49,162.1526,84329.0
2024-09-16 14:30:00,163.94,163.98,163.69,163.86,130755.0,162.1229,162.1625,161.8757,162.0438,130755.0
2024-09-16 14:40:00,163.86,163.89,163.25,163.82,138863.0,162.0438,162.0735,161.4406,162.0042,138863.0
2024-09-16 14:50:00,163.83,163.95,163.33,163.9,169492.0,162.0141,162.1328,161.5197,162.0834,169492.0
2024-09-16 15:00:00,163.87,163.96,163.47,163.79,158834.0,162.0537,162.1427,161.6581,161.9746,158834.0
2024-09-16 15:10:00,163.8,163.81,163.07,163.27,227901.0,161.9845,161.9944,161.2626,161.4603,227901.0
2024-09-16 15:20:00,163.23,163.58,163.07,163.49,181796.0,161.4208,161.7669,161.2626,161.6779,181796.0
2024-09-16 15:30:00,163.51,163.84,163.35,163.83,236528.0,161.6977,162.024,161.5395,162.0141,236528.0
2024-09-16 15:40:00,163.83,164.29,163.78,163.98,283252.0,162.0141,162.469,161.9647,162.1625,283252.0
2024-09-16 15:50:00,163.91,164.28,163.78,164.03,609195.0,162.0932,162.4591,161.9647,162.2119,609195.0
2024-09-17 09:30:00,165.49,166.02,163.9,164.03,1154489.0,163.6557,164.1799,162.0834,162.2119,1154489.0
2024-09-17 09:40:00,164.12,164.12,162.25,162.35,604518.0,162.3009,162.3009,160.4516,160.5505,604518.0
2024-09-17 09:50:00,162.38,162.75,161.11,162.66,647215.0,160.5802,160.9461,159.3243,160.8571,647215.0
2024-09-17 10:00:00,162.67,163.42,162.15,163.1,426890.0,160.867,161.6087,160.3528,161.2922,426890.0
2024-09-17 10:10:00,163.1,163.85,162.9,163.55,329583.0,161.2922,162.0339,161.0944,161.7372,329583.0
2024-09-17 10:20:00,163.52,164.0,163.0,163.47,365153.0,161.7076,162.1822,161.1933,161.6581,365153.0
2024-09-17 10:30:00,163.49,163.6,162.7,163.27,270234.0,161.6779,161.7867,160.8967,161.4603,270234.0
2024-09-17 10:40:00,163.34,164.0,163.15,163.7,328010.0,161.5296,162.1822,161.3417,161.8856,328010.0
2024-09-17 10:50:00,163.7,163.79,162.4,162.79,351522.0,161.8856,161.9746,160.6,160.9857,351522.0
2024-09-17 11:00:00,162.85,163.12,162.54,162.86,240106.0,161.045,161.312,160.7384,161.0549,240106.0
2024-09-17 11:10:00,162.83,163.32,162.68,163.13,278463.0,161.0252,161.5098,160.8769,161.3219,278463.0
2024-09-17 11:20:00,163.12,163.25,162.56,162.64,213879.0,161.312,161.4406,160.7582,160.8373,213879.0
2024-09-17 11:30:00,162.62,162.79,162.3,162.44,160861.0,160.8175,160.9857,160.5011,160.6395,160861.0
2024-09-17 11:40:00,162.44,163.0,162.16,162.5,205156.0,160.6395,161.1933,160.3626,160.6989,205156.0
2024-09-17 11:50:00,162.51,162.89,162.34,162.61,191269.0,160.7088,161.0846,160.5406,160.8077,191269.0
2024-09-17 12:00:00,162.6,163.03,162.46,162.52,254671.0,160.7978,161.223,160.6593,160.7187,254671.0
2024-09-17 12:10:00,162.5,162.64,161.69,162.03,292504.0,160.6989,160.8373,159.8979,160.2341,292504.0
2024-09-17 12:20:00,162.01,162.03,161.0,161.53,341938.0,160.2143,160.2341,159.2155,159.7396,341938.0
2024-09-17 12:30:00,161.52,161.66,161.12,161.45,205709.0,159.7297,159.8682,159.3342,159.6605,205709.0
2024-09-17 12:40:00,161.37,161.47,160.82,161.03,298614.0,159.5814,159.6803,159.0375,159.2452,298614.0
2024-09-17 12:50:00,161.04,161.88,160.88,161.64,285362.0,159.2551,160.0857,159.0968,159.8484,285362.0
2024-09-17 13:00:00,161.62,161.89,161.05,161.34,172701.0,159.8286,160.0956,159.2649,159.5517,172701.0
2024-09-17 13:10:00,161.33,161.81,161.09,161.79,217248.0,159.5418,160.0165,159.3045,159.9967,217248.0
2024-09-17 13:20:00,161.79,162.13,161.69,161.93,182272.0,159.9967,160.333,159.8979,160.1352,182272.0
2024-09-17 13:30:00,161.89,162.18,161.6,161.69,117188.0,160.0956,160.3824,159.8088,159.8979,117188.0
2024-09-17 13:40:00,161.65,161.66,160.7,161.5,255439.0,159.8583,159.8682,158.9188,159.71,255439.0
2024-09-17 13:50:00,161.5,161.9,161.4,161.9,122508.0,159.71,160.1055,159.6111,160.1055,122508.0
2024-09-17 14:00:00,161.87,162.14,161.7,161.74,139398.0,160.0759,160.3429,159.9077,159.9473,139398.0
2024-09-17 14:10:00,161.75,161.8,161.13,161.22,141515.0,159.9572,160.0066,159.3441,159.4331,141515.0
2024-09-17 14:20:00,161.18,161.79,161.07,161.58,128465.0,159.3935,159.9967,159.2847,159.7891,128465.0
2024-09-17 14:30:00,161.54,161.78,161.29,161.65,127951.0,159.7495,159.9869,159.5023,159.8583,127951.0
2024-09-17 14:40:00,161.62,161.82,161.14,161.33,168300.0,159.8286,160.0264,159.3539,159.5418,168300.0
2024-09-17 14:50:00,161.3,161.56,161.04,161.45,133045.0,159.5122,159.7693,159.2551,159.6605,133045.0
2024-09-17 15:00:00,161.45,161.82,161.42,161.8,111437.0,159.6605,160.0264,159.6308,160.0066,111437.0
2024-09-17 15:10:00,161.79,162.15,161.73,161.98,177408.0,159.9967,160.3528,159.9374,160.1846,177408.0
2024-09-17 15:20:00,162.0,162.13,161.41,162.1,169211.0,160.2044,160.333,159.621,160.3033,169211.0
2024-09-17 15:30:00,162.1,162.43,161.91,162.2,200683.0,160.3033,160.6296,160.1154,160.4022,200683.0
2024-09-17 15:40:00,162.2,162.34,161.77,162.28,228970.0,160.4022,160.5406,159.977,160.4813,228970.0
2024-09-17 15:50:00,162.26,162.99,162.15,162.47,831606.0,160.4615,161.1834,160.3528,160.6692,831606.0
2024-09-18 09:30:00,163.78,164.51,162.51,162.6,676855.0,161.9647,162.6866,160.7088,160.7978,676855.0
2024-09-18 09:40:00,162.67,163.66,162.39,163.64,253951.0,160.867,161.846,160.5901,161.8262,253951.0
2024-09-18 09:50:00,163.61,164.44,163.22,164.42,279185.0,161.7966,162.6174,161.4109,162.5976,279185.0
2024-09-18 10:00:00,164.33,164.44,163.45,163.58,214082.0,162.5086,162.6174,161.6383,161.7669,214082.0
2024-09-18 10:10:00,163.6,163.9,163.12,163.37,193306.0,161.7867,162.0834,161.312,161.5592,193306.0
2024-09-18 10:20:00,163.31,164.05,162.91,163.86,203527.0,161.4999,162.2317,161.1043,162.0438,203527.0
2024-09-18 10:30:00,163.9,164.13,163.44,164.07,184030.0,162.0834,162.3108,161.6285,162.2515,184030.0
2024-09-18 10:40:00,164.08,164.1,163.63,163.76,129236.0,162.2614,162.2811,161.8163,161.9449,129236.0
2024-09-18 10:50:00,163.73,163.78,163.05,163.21,179999.0,161.9152,161.9647,161.2428,161.401,179999.0
2024-09-18 11:00:00,163.28,163.5,162.91,162.96,214854.0,161.4702,161.6878,161.1043,161.1538,214854.0
2024-09-18 11:10:00,162.94,163.12,162.82,162.87,206049.0,161.134,161.312,161.0153,161.0648,206049.0
2024-09-18 11:20:00,162.87,163.03,162.6,162.99,154551.0,161.0648,161.223,160.7978,161.1834,154551.0
2024-09-18 11:30:00,162.98,162.98,162.41,162.45,205786.0,161.1736,161.1736,160.6099,160.6494,205786.0
2024-09-18 11:40:00,162.43,162.53,161.88,162.14,155918.0,160.6296,160.7285,160.0857,160.3429,155918.0
2024-09-18 11:50:00,162.11,162.4,161.9,162.19,124164.0,160.3132,160.6,160.1055,160.3923,124164.0
2024-09-18 12:00:00,162.19,162.47,162.01,162.41,115137.0,160.3923,160.6692,160.2143,160.6099,115137.0
2024-09-18 12:10:00,162.41,162.89,162.41,162.73,154003.0,160.6099,161.0846,160.6099,160.9263,154003.0
2024-09-18 12:20:00,162.73,163.39,162.68,163.28,221919.0,160.9263,161.579,160.8769,161.4702,221919.0
2024-09-18 12:30:00,163.28,163.74,163.2,163.65,143803.0,161.4702,161.9251,161.3911,161.8361,143803.0
2024-09-18 12:40:00,163.65,163.92,163.56,163.9,170875.0,161.8361,162.1031,161.7471,162.0834,170875.0
2024-09-18 12:50:00,163.92,164.35,163.69,164.25,182140.0,162.1031,162.5284,161.8757,162.4295,182140.0
2024-09-18 13:00:00,164.25,164.37,164.04,164.21,170892.0,162.4295,162.5481,162.2218,162.3899,170892.0
2024-09-18 13:10:00,164.2,164.29,163.8,164.06,170977.0,162.38,162.469,161.9845,162.2416,170977.0
2024-09-18 13:20:00,164.08,164.56,163.76,164.55,157966.0,162.2614,162.736,161.9449,162.7262,157966.0
2024-09-18 13:30:00,164.53,165.14,164.0,164.03,371348.0,162.7064,163.3096,162.1822,162.2119,371348.0
2024-09-18 13:40:00,164.03,164.5,163.75,163.75,210414.0,162.2119,162.6767,161.935,161.935,210414.0
2024-09-18 13:50:00,163.78,164.35,163.52,164.2,222595.0,161.9647,162.5284,161.7076,162.38,222595.0
2024-09-18 14:00:00,164.17,166.75,163.5,165.36,775139.0,162.3504,164.9018,161.6878,163.5272,775139.0
2024-09-18 14:10:00,165.56,166.33,163.8,166.01,408241.0,163.725,164.4864,161.9845,164.17,408241.0
2024-09-18 14:20:00,165.97,166.62,165.57,166.47,330777.0,164.1304,164.7732,163.7348,164.6249,330777.0
2024-09-18 14:30:00,166.44,167.47,165.51,165.85,578505.0,164.5952,165.6138,163.6755,164.0117,578505.0
2024-09-18 14:40:00,165.75,166.37,164.76,165.75,415606.0,163.9129,164.526,162.9338,163.9129,415606.0
2024-09-18 14:50:00,165.78,166.3,164.95,165.03,324587.0,163.9425,164.4568,163.1217,163.2008,324587.0
2024-09-18 15:00:00,164.94,165.06,162.81,163.2,480802.0,163.1118,163.2305,161.0054,161.3911,480802.0
2024-09-18 15:10:00,163.22,164.43,162.9,164.12,293092.0,161.4109,162.6075,161.0944,162.3009,293092.0
2024-09-18 15:20:00,164.12,165.1,162.72,164.56,393819.0,162.3009,163.2701,160.9164,162.736,393819.0
2024-09-18 15:30:00,164.6,164.9,163.38,163.82,404259.0,162.7756,163.0723,161.5691,162.0042,404259.0
2024-09-18 15:40:00,163.92,164.18,162.0,162.11,495347.0,162.1031,162.3603,160.2044,160.3132,495347.0
2024-09-18 15:50:00,162.04,162.88,161.36,161.71,2019785.0,160.244,161.0747,159.5715,159.9176,2019785.0
2024-09-19 09:30:00,167.68,167.95,166.28,167.71,1236084.0,166.3464,166.6143,164.9575,166.3762,1236084.0
2024-09-19 09:40:00,167.71,167.9,166.36,166.51,525837.0,166.3762,166.5646,165.0369,165.1857,525837.0
2024-09-19 09:50:00,166.51,167.58,165.66,167.57,451664.0,165.1857,166.2472,164.3425,166.2373,451664.0
2024-09-19 10:00:00,167.55,168.0,167.04,167.33,443250.0,166.2174,166.6639,165.7115,165.9992,443250.0
2024-09-19 10:10:00,167.34,168.03,167.06,167.98,437875.0,166.0091,166.6936,165.7313,166.644,437875.0
2024-09-19 10:20:00,168.0,168.42,167.43,168.11,437375.0,166.6639,167.0805,166.0984,166.773,437375.0
2024-09-19 10:30:00,168.17,168.49,167.6,168.05,288162.0,166.8325,167.15,166.267,166.7135,288162.0
2024-09-19 10:40:00,168.05,168.16,167.36,168.13,270016.0,166.7135,166.8226,166.0289,166.7928,270016.0
2024-09-19 10:50:00,168.15,168.25,167.02,167.18,250187.0,166.8127,166.9119,165.6916,165.8504,250187.0
2024-09-19 11:00:00,167.18,167.91,166.84,167.35,244274.0,165.8504,166.5746,165.5131,166.019,244274.0
2024-09-19 11:10:00,167.41,168.26,167.38,168.11,223395.0,166.0785,166.9218,166.0488,166.773,223395.0
2024-09-19 11:20:00,168.09,168.82,168.08,168.55,334698.0,166.7531,167.4773,166.7432,167.2095,334698.0
2024-09-19 11:30:00,168.55,168.9,168.54,168.75,312460.0,167.2095,167.5567,167.1996,167.4079,312460.0
2024-09-19 11:40:00,168.72,168.93,168.64,168.78,240684.0,167.3781,167.5865,167.2988,167.4377,240684.0
2024-09-19 11:50:00,168.75,168.88,167.95,168.3,229066.0,167.4079,167.5369,166.6143,166.9615,229066.0
2024-09-19 12:00:00,168.3,169.13,168.22,168.8,437205.0,166.9615,167.7849,166.8821,167.4575,437205.0
2024-09-19 12:10:00,168.79,169.29,168.29,169.25,333604.0,167.4476,167.9436,166.9515,167.9039,333604.0
2024-09-19 12:20:00,169.23,169.88,169.13,169.82,430144.0,167.8841,168.5289,167.7849,168.4694,430144.0
2024-09-19 12:30:00,169.82,169.99,169.53,169.87,394962.0,168.4694,168.638,168.1817,168.519,394962.0
2024-09-19 12:40:00,169.88,170.0,169.68,169.92,275584.0,168.5289,168.6479,168.3305,168.5686,275584.0
2024-09-19 12:50:00,169.94,170.0,169.61,169.9,316848.0,168.5884,168.6479,168.261,168.5487,316848.0
2024-09-19 13:00:00,169.9,169.96,169.61,169.79,226385.0,168.5487,168.6083,168.261,168.4396,226385.0
2024-09-19 13:10:00,169.81,170.0,169.67,169.7,307000.0,168.4595,168.6479,168.3206,168.3503,307000.0
2024-09-19 13:20:00,169.7,169.82,169.42,169.7,183185.0,168.3503,168.4694,168.0726,168.3503,183185.0
2024-09-19 13:30:00,169.72,169.92,169.53,169.81,250532.0,168.3702,168.5686,168.1817,168.4595,250532.0
2024-09-19 13:40:00,169.82,169.89,169.32,169.47,170231.0,168.4694,168.5388,167.9734,168.1222,170231.0
2024-09-19 13:50:00,169.45,170.0,169.28,169.96,281279.0,168.1023,168.6479,167.9337,168.6083,281279.0
2024-09-19 14:00:00,169.96,170.0,169.64,169.69,241339.0,168.6083,168.6479,168.2908,168.3404,241339.0
2024-09-19 14:10:00,169.64,169.9,169.18,169.44,333030.0,168.2908,168.5487,167.8345,168.0924,333030.0
2024-09-19 14:20:00,169.43,169.85,169.41,169.62,215466.0,168.0825,168.4991,168.0626,168.271,215466.0
2024-09-19 14:30:00,169.62,169.63,169.21,169.4,194739.0,168.271,168.2809,167.8642,168.0527,194739.0
2024-09-19 14:40:00,169.42,169.45,168.56,168.61,356932.0,168.0726,168.1023,167.2194,167.269,356932.0
2024-09-19 14:50:00,168.6,169.27,168.47,169.25,234808.0,167.2591,167.9238,167.1301,167.9039,234808.0
2024-09-19 15:00:00,169.25,169.37,168.38,168.67,173623.0,167.9039,168.023,167.0408,167.3285,173623.0
2024-09-19 15:10:00,168.63,168.76,167.94,168.19,255048.0,167.2888,167.4178,166.6043,166.8523,255048.0
2024-09-19 15:20:00,168.16,168.5,167.87,168.49,372272.0,166.8226,167.1599,166.5349,167.15,372272.0
2024-09-19 15:30:00,168.47,169.41,168.18,169.39,426854.0,167.1301,168.0626,166.8424,168.0428,426854.0
2024-09-19 15:40:00,169.4,169.75,169.16,169.5,499318.0,168.0527,168.3999,167.8146,168.1519,499318.0
2024-09-19 15:50:00,169.5,169.5,167.2,167.39,2362513.0,168.1519,168.1519,165.8702,166.0587,2362513.0
2024-09-20 09:30:00,167.4,169.28,166.7,169.02,4631198.0,166.0686,167.9337,165.3742,167.6757,4631198.0
2024-09-20 09:40:00,169.03,169.45,168.33,168.5,464356.0,167.6857,168.1023,166.9912,167.1599,464356.0
2024-09-20 09:50:00,168.53,169.24,167.94,168.2,293355.0,167.1896,167.894,166.6043,166.8623,293355.0
2024-09-20 10:00:00,168.26,169.65,167.93,169.41,477236.0,166.9218,168.3007,166.5944,168.0626,477236.0
2024-09-20 10:10:00,169.39,169.47,168.21,168.39,425776.0,168.0428,168.1222,166.8722,167.0508,425776.0
2024-09-20 10:20:00,168.39,169.38,168.22,168.65,299758.0,167.0508,168.0329,166.8821,167.3087,299758.0
2024-09-20 10:30:00,168.67,169.08,168.0,168.95,288880.0,167.3285,167.7353,166.6639,167.6063,288880.0
2024-09-20 10:40:00,168.94,168.96,168.15,168.2,164127.0,167.5964,167.6162,166.8127,166.8623,164127.0
2024-09-20 10:50:00,168.2,168.53,167.55,167.94,276842.0,166.8623,167.1896,166.2174,166.6043,276842.0
2024-09-20 11:00:00,167.93,167.95,167.25,167.45,328618.0,166.5944,166.6143,165.9198,166.1182,328618.0
2024-09-20 11:10:00,167.5,167.63,166.47,167.42,380626.0,166.1678,166.2968,165.146,166.0885,380626.0
2024-09-20 11:20:00,167.45,167.97,167.32,167.37,403485.0,166.1182,166.6341,165.9893,166.0389,403485.0
2024-09-20 11:30:00,167.37,168.0,167.14,167.91,243874.0,166.0389,166.6639,165.8107,166.5746,243874.0
2024-09-20 11:40:00,167.93,169.0,167.79,168.85,339998.0,166.5944,167.6559,166.4555,167.5071,339998.0
2024-09-20 11:50:00,168.81,169.16,168.57,169.1,293178.0,167.4674,167.8146,167.2293,167.7551,293178.0
2024-09-20 12:00:00,169.1,169.58,168.85,169.4,298527.0,167.7551,168.2313,167.5071,168.0527,298527.0
2024-09-20 12:10:00,169.37,169.65,169.2,169.63,270050.0,168.023,168.3007,167.8543,168.2809,270050.0
2024-09-20 12:20:00,169.63,169.98,169.35,169.61,333967.0,168.2809,168.6281,168.0031,168.261,333967.0
2024-09-20 12:30:00,169.55,169.88,169.33,169.67,290046.0,168.2015,168.5289,167.9833,168.3206,290046.0
2024-09-20 12:40:00,169.71,169.92,169.6,169.91,295083.0,168.3603,168.5686,168.2511,168.5587,295083.0
2024-09-20 12:50:00,169.91,169.97,169.71,169.81,312915.0,168.5587,168.6182,168.3603,168.4595,312915.0
2024-09-20 13:00:00,169.8,169.85,169.07,169.34,308912.0,168.4495,168.4991,167.7253,167.9932,308912.0
2024-09-20 13:10:00,169.34,169.73,169.22,169.59,208777.0,167.9932,168.3801,167.8742,168.2412,208777.0
2024-09-20 13:20:00,169.6,169.85,169.3,169.42,223606.0,168.2511,168.4991,167.9535,168.0726,223606.0
2024-09-20 13:30:00,169.43,169.98,169.4,169.94,406525.0,168.0825,168.6281,168.0527,168.5884,406525.0
2024-09-20 13:40:00,169.94,169.98,169.58,169.7,213901.0,168.5884,168.6281,168.2313,168.3503,213901.0
2024-09-20 13:50:00,169.69,169.77,169.43,169.71,184038.0,168.3404,168.4198,168.0825,168.3603,184038.0
2024-09-20 14:00:00,169.75,169.88,169.13,169.23,373929.0,168.3999,168.5289,167.7849,167.8841,373929.0
2024-09-20 14:10:00,169.22,169.7,169.19,169.52,201985.0,167.8742,168.3503,167.8444,168.1718,201985.0
2024-09-20 14:20:00,169.49,169.57,169.1,169.46,177046.0,168.142,168.2214,167.7551,168.1122,177046.0
2024-09-20 14:30:00,169.47,169.65,169.16,169.6,173891.0,168.1222,168.3007,167.8146,168.2511,173891.0
2024-09-20 14:40:00,169.6,169.93,169.51,169.83,273440.0,168.2511,168.5785,168.1618,168.4793,273440.0
2024-09-20 14:50:00,169.86,170.44,169.82,170.43,925878.0,168.5091,169.0844,168.4694,169.0745,925878.0
2024-09-20 15:00:00,170.41,170.94,170.3,170.93,602010.0,169.0547,169.5805,168.9456,169.5706,602010.0
2024-09-20 15:10:00,170.9,171.61,170.58,170.67,700612.0,169.5408,170.2451,169.2233,169.3126,700612.0
2024-09-20 15:20:00,170.68,171.49,170.64,171.25,599748.0,169.3225,170.1261,169.2829,169.888,599748.0
2024-09-20 15:30:00,171.25,171.59,171.13,171.3,530868.0,169.888,170.2253,169.769,169.9376,530868.0
2024-09-20 15:40:00,171.29,171.5,170.89,171.0,621990.0,169.9277,170.136,169.5309,169.64,621990.0
2024-09-20 15:50:00,171.0,172.02,170.57,171.28,3162893.0,169.64,170.6519,169.2134,169.9178,3162893.0
2024-09-23 09:30:00,171.7,172.04,169.86,170.04,1093774.0,170.3344,170.6717,168.5091,168.6876,1093774.0
2024-09-23 09:40:00,170.04,170.43,169.27,170.0,468463.0,168.6876,169.0745,167.9238,168.6479,468463.0
2024-09-23 09:50:00,170.0,170.08,169.31,169.47,420251.0,168.6479,168.7273,167.9634,168.1222,420251.0
2024-09-23 10:00:00,169.4,169.67,168.78,169.45,552926.0,168.0527,168.3206,167.4377,168.1023,552926.0
2024-09-23 10:10:00,169.48,169.53,168.35,168.96,443211.0,168.1321,168.1817,167.0111,167.6162,443211.0
2024-09-23 10:20:00,169.0,169.99,168.69,169.96,422443.0,167.6559,168.638,167.3484,168.6083,422443.0
2024-09-23 10:30:00,169.97,170.56,169.88,170.06,371911.0,168.6182,169.2035,168.5289,168.7075,371911.0
2024-09-23 10:40:00,170.06,170.5,169.7,169.9,327643.0,168.7075,169.144,168.3503,168.5487,327643.0
2024-09-23 10:50:00,169.85,170.3,169.58,169.6,136222.0,168.4991,168.9456,168.2313,168.2511,136222.0
2024-09-23 11:00:00,169.59,169.69,168.84,169.43,256340.0,168.2412,168.3404,167.4972,168.0825,256340.0
2024-09-23 11:10:00,169.4,169.99,169.38,169.49,151438.0,168.0527,168.638,168.0329,168.142,151438.0
2024-09-23 11:20:00,169.5,169.98,169.46,169.71,194453.0,168.1519,168.6281,168.1122,168.3603,194453.0
2024-09-23 11:30:00,169.74,170.36,169.61,170.33,213976.0,168.39,169.0051,168.261,168.9753,213976.0
2024-09-23 11:40:00,170.37,171.0,170.25,170.75,190488.0,169.015,169.64,168.896,169.392,190488.0
2024-09-23 11:50:00,170.81,171.23,170.66,170.8,276431.0,169.4515,169.8682,169.3027,169.4416,276431.0
2024-09-23 12:00:00,170.79,170.86,170.17,170.26,150207.0,169.4317,169.5011,168.8166,168.9059,150207.0
2024-09-23 12:10:00,170.17,170.58,169.94,170.14,185458.0,168.8166,169.2233,168.5884,168.7868,185458.0
2024-09-23 12:20:00,170.09,170.32,169.89,170.18,188005.0,168.7372,168.9654,168.5388,168.8265,188005.0
2024-09-23 12:30:00,170.18,170.3,169.81,169.91,128611.0,168.8265,168.9456,168.4595,168.5587,128611.0
2024-09-23 12:40:00,169.93,170.54,169.89,170.18,134387.0,168.5785,169.1837,168.5388,168.8265,134387.0
2024-09-23 12:50:00,170.2,170.27,169.75,170.18,132817.0,168.8464,168.9158,168.3999,168.8265,132817.0
2024-09-23 13:00:00,170.17,170.25,169.79,170.1,114148.0,168.8166,168.896,168.4396,168.7472,114148.0
2024-09-23 13:10:00,170.14,170.47,170.03,170.45,119648.0,168.7868,169.1142,168.6777,169.0944,119648.0
2024-09-23 13:20:00,170.46,170.6,170.09,170.22,105458.0,169.1043,169.2432,168.7372,168.8662,105458.0
2024-09-23 13:30:00,170.23,170.44,170.02,170.25,99268.0,168.8761,169.0844,168.6678,168.896,99268.0
2024-09-23 13:40:00,170.2,170.61,170.2,170.39,102472.0,168.8464,169.2531,168.8464,169.0348,102472.0
2024-09-23 13:50:00,170.38,170.92,170.38,170.9,82567.0,169.0249,169.5606,169.0249,169.5408,82567.0
2024-09-23 14:00:00,170.9,171.32,170.82,171.31,192757.0,169.5408,169.9574,169.4614,169.9475,192757.0
2024-09-23 14:10:00,171.31,171.63,171.31,171.5,222670.0,169.9475,170.265,169.9475,170.136,222670.0
2024-09-23 14:20:00,171.49,171.55,171.12,171.4,138008.0,170.1261,170.1856,169.759,170.0368,138008.0
2024-09-23 14:30:00,171.38,171.8,171.37,171.76,125386.0,170.017,170.4336,170.0071,170.3939,125386.0
2024-09-23 14:40:00,171.76,172.11,171.72,172.0,283413.0,170.3939,170.7412,170.3543,170.632,283413.0
2024-09-23 14:50:00,172.02,172.21,171.85,171.98,164696.0,170.6519,170.8404,170.4832,170.6122,164696.0
2024-09-23 15:00:00,171.97,172.22,171.82,172.0,191574.0,170.6023,170.8503,170.4535,170.632,191574.0
2024-09-23 15:10:00,171.99,172.33,171.98,172.3,262844.0,170.6221,170.9594,170.6122,170.9297,262844.0
2024-09-23 15:20:00,172.28,172.81,172.26,172.53,332520.0,170.9098,171.4356,170.89,171.1578,332520.0
2024-09-23 15:30:00,172.5,172.77,172.18,172.72,323452.0,171.1281,171.3959,170.8106,171.3463,323452.0
2024-09-23 15:40:00,172.72,173.0,172.43,172.92,456468.0,171.3463,171.6241,171.0586,171.5447,456468.0
2024-09-23 15:50:00,172.91,173.32,172.82,173.0,1134804.0,171.5348,171.9415,171.4455,171.6241,1134804.0
2024-09-24 09:30:00,172.81,174.75,172.38,173.75,1222918.0,171.4356,173.3602,171.009,172.3681,1222918.0
2024-09-24 09:40:00,173.75,173.75,172.5,172.93,592026.0,172.3681,172.3681,171.1281,171.5546,592026.0
2024-09-24 09:50:00,172.87,173.31,172.61,173.09,385374.0,171.4951,171.9316,171.2372,171.7134,385374.0
2024-09-24 10:00:00,173.09,173.12,171.78,172.46,594110.0,171.7134,171.7431,170.4138,171.0884,594110.0
2024-09-24 10:10:00,172.42,173.3,172.4,172.61,314836.0,171.0487,171.9217,171.0289,171.2372,314836.0
2024-09-24 10:20:00,172.61,173.0,171.95,172.46,331443.0,171.2372,171.6241,170.5824,171.0884,331443.0
2024-09-24 10:30:00,172.45,172.74,172.24,172.33,381797.0,171.0785,171.3662,170.8701,170.9594,381797.0
2024-09-24 10:40:00,172.33,172.94,171.68,171.83,590939.0,170.9594,171.5646,170.3146,170.4634,590939.0
2024-09-24 10:50:00,171.8,172.53,171.79,172.5,324154.0,170.4336,171.1578,170.4237,171.1281,324154.0
2024-09-24 11:00:00,172.47,172.8,172.32,172.8,279180.0,171.0983,171.4257,170.9495,171.4257,279180.0
2024-09-24 11:10:00,172.76,173.35,172.65,173.11,260795.0,171.386,171.9713,171.2769,171.7332,260795.0
2024-09-24 11:20:00,173.15,173.57,172.95,173.47,263241.0,171.7729,172.1896,171.5745,172.0903,263241.0
2024-09-24 11:30:00,173.48,173.88,173.33,173.6,225784.0,172.1003,172.4971,171.9515,172.2193,225784.0
2024-09-24 11:40:00,173.63,174.4,173.57,174.39,295696.0,172.2491,173.013,172.1896,173.003,295696.0
2024-09-24 11:50:00,174.38,175.48,174.37,174.63,884306.0,172.9931,174.0844,172.9832,173.2411,884306.0
2024-09-24 12:00:00,174.63,174.87,173.93,174.12,411663.0,173.2411,173.4792,172.5467,172.7352,411663.0
2024-09-24 12:10:00,174.02,174.5,173.8,174.05,146757.0,172.636,173.1122,172.4177,172.6657,146757.0
2024-09-24 12:20:00,174.02,174.25,173.69,174.06,133176.0,172.636,172.8641,172.3086,172.6757,133176.0
2024-09-24 12:30:00,174.07,174.43,174.0,174.15,137606.0,172.6856,173.0427,172.6161,172.7649,137606.0
2024-09-24 12:40:00,174.15,174.72,173.98,174.47,207876.0,172.7649,173.3304,172.5963,173.0824,207876.0
2024-09-24 12:50:00,174.4,174.87,174.17,174.17,151952.0,173.013,173.4792,172.7848,172.7848,151952.0
2024-09-24 13:00:00,174.17,174.6,174.0,174.5,218469.0,172.7848,173.2114,172.6161,173.1122,218469.0
2024-09-24 13:10:00,174.51,174.7,174.37,174.47,135526.0,173.1221,173.3106,172.9832,173.0824,135526.0
2024-09-24 13:20:00,174.47,174.69,174.2,174.41,134902.0,173.0824,173.3006,172.8145,173.0229,134902.0
2024-09-24 13:30:00,174.42,174.73,174.25,174.47,105857.0,173.0328,173.3403,172.8641,173.0824,105857.0
2024-09-24 13:40:00,174.51,174.7,174.26,174.38,113632.0,173.1221,173.3106,172.8741,172.9931,113632.0
2024-09-24 13:50:00,174.3,174.58,174.26,174.5,93898.0,172.9137,173.1915,172.8741,173.1122,93898.0
2024-09-24 14:00:00,174.46,174.74,174.3,174.68,122928.0,173.0725,173.3502,172.9137,173.2907,122928.0
2024-09-24 14:10:00,174.65,174.72,174.32,174.47,218551.0,173.261,173.3304,172.9336,173.0824,218551.0
2024-09-24 14:20:00,174.46,174.8,174.34,174.49,183237.0,173.0725,173.4098,172.9534,173.1022,183237.0
2024-09-24 14:30:00,174.51,174.66,173.98,174.62,149075.0,173.1221,173.2709,172.5963,173.2312,149075.0
2024-09-24 14:40:00,174.62,174.66,174.34,174.53,118105.0,173.2312,173.2709,172.9534,173.1419,118105.0
2024-09-24 14:50:00,174.48,174.86,174.46,174.73,213886.0,173.0923,173.4693,173.0725,173.3403,213886.0
2024-09-24 15:00:00,174.71,175.04,174.61,174.89,269286.0,173.3205,173.6479,173.2213,173.4991,269286.0
2024-09-24 15:10:00,174.89,174.95,174.64,174.82,188919.0,173.4991,173.5586,173.251,173.4296,188919.0
2024-09-24 15:20:00,174.81,174.91,174.68,174.81,223456.0,173.4197,173.5189,173.2907,173.4197,223456.0
2024-09-24 15:30:00,174.83,175.31,174.59,175.31,327770.0,173.4395,173.9157,173.2014,173.9157,327770.0
2024-09-24 15:40:00,175.31,175.46,175.03,175.21,373799.0,173.9157,174.0645,173.6379,173.8165,373799.0
2024-09-24 15:50:00,175.22,175.99,174.6,174.86,1389503.0,173.8264,174.5903,173.2114,173.4693,1389503.0
2024-09-25 09:30:00,174.39,176.22,174.3,175.45,974690.0,173.003,174.8185,172.9137,174.0546,974690.0
2024-09-25 09:40:00,175.45,176.1,174.58,175.93,366772.0,174.0546,174.6994,173.1915,174.5308,366772.0
2024-09-25 09:50:00,175.92,176.19,175.57,176.16,289716.0,174.5209,174.7887,174.1736,174.759,289716.0
2024-09-25 10:00:00,176.1,176.74,175.92,176.42,341356.0,174.6994,175.3343,174.5209,175.0169,341356.0
2024-09-25 10:10:00,176.44,177.14,176.38,176.99,483114.0,175.0367,175.7312,174.9772,175.5824,483114.0
2024-09-25 10:20:00,176.99,177.12,175.82,175.82,258259.0,175.5824,175.7113,174.4217,174.4217,258259.0
2024-09-25 10:30:00,175.82,176.1,175.53,175.65,323494.0,174.4217,174.6994,174.134,174.253,323494.0
2024-09-25 10:40:00,175.61,175.75,174.96,175.09,288463.0,174.2133,174.3522,173.5685,173.6975,288463.0
2024-09-25 10:50:00,175.09,175.67,175.01,175.6,249947.0,173.6975,174.2729,173.6181,174.2034,249947.0
2024-09-25 11:00:00,175.62,175.76,175.4,175.68,180945.0,174.2233,174.3621,174.005,174.2828,180945.0
2024-09-25 11:10:00,175.66,175.66,175.17,175.4,163964.0,174.2629,174.2629,173.7768,174.005,163964.0
2024-09-25 11:20:00,175.4,175.41,174.55,174.63,203442.0,174.005,174.0149,173.1618,173.2411,203442.0
2024-09-25 11:30:00,174.64,175.28,174.3,174.99,364504.0,173.251,173.886,172.9137,173.5983,364504.0
2024-09-25 11:40:00,174.99,175.03,174.45,174.51,202405.0,173.5983,173.6379,173.0626,173.1221,202405.0
2024-09-25 11:50:00,174.48,174.51,173.97,174.44,287522.0,173.0923,173.1221,172.5864,173.0526,287522.0
2024-09-25 12:00:00,174.42,174.43,173.76,174.1,114634.0,173.0328,173.0427,172.378,172.7153,114634.0
2024-09-25 12:10:00,174.08,174.24,173.91,174.17,88051.0,172.6955,172.8542,172.5269,172.7848,88051.0
2024-09-25 12:20:00,174.24,174.88,174.24,174.79,138818.0,172.8542,173.4891,172.8542,173.3999,138818.0
2024-09-25 12:30:00,174.81,175.05,174.43,174.95,90529.0,173.4197,173.6578,173.0427,173.5586,90529.0
2024-09-25 12:40:00,174.97,175.06,174.63,174.69,89963.0,173.5784,173.6677,173.2411,173.3006,89963.0
2024-09-25 12:50:00,174.68,175.0,174.23,174.39,94319.0,173.2907,173.6082,172.8443,173.003,94319.0
2024-09-25 13:00:00,174.34,174.58,173.76,174.43,177049.0,172.9534,173.1915,172.378,173.0427,177049.0
2024-09-25 13:10:00,174.44,174.56,174.16,174.39,90467.0,173.0526,173.1717,172.7749,173.003,90467.0
2024-09-25 13:20:00,174.4,174.7,174.19,174.66,67722.0,173.013,173.3106,172.8046,173.2709,67722.0
2024-09-25 13:30:00,174.62,174.69,174.1,174.47,76529.0,173.2312,173.3006,172.7153,173.0824,76529.0
2024-09-25 13:40:00,174.5,174.5,174.01,174.34,88839.0,173.1122,173.1122,172.6261,172.9534,88839.0
2024-09-25 13:50:00,174.36,175.08,174.3,175.06,75352.0,172.9733,173.6875,172.9137,173.6677,75352.0
2024-09-25 14:00:00,175.05,175.35,174.52,174.74,115734.0,173.6578,173.9554,173.132,173.3502,115734.0
2024-09-25 14:10:00,174.71,175.07,174.51,175.05,74133.0,173.3205,173.6776,173.1221,173.6578,74133.0
2024-09-25 14:20:00,175.01,175.45,174.84,175.45,107182.0,173.6181,174.0546,173.4495,174.0546,107182.0
2024-09-25 14:30:00,175.47,175.54,175.24,175.27,159449.0,174.0744,174.1439,173.8463,173.876,159449.0
2024-09-25 14:40:00,175.26,175.34,174.92,175.09,101742.0,173.8661,173.9455,173.5288,173.6975,101742.0
2024-09-25 14:50:00,175.06,175.19,174.59,174.86,107336.0,173.6677,173.7967,173.2014,173.4693,107336.0
2024-09-25 15:00:00,174.88,174.96,174.66,174.68,66522.0,173.4891,173.5685,173.2709,173.2907,66522.0
2024-09-25 15:10:00,174.68,174.79,174.4,174.51,98936.0,173.2907,173.3999,173.013,173.1221,98936.0
2024-09-25 15:20:00,174.51,174.63,174.46,174.55,88906.0,173.1221,173.2411,173.0725,173.1618,88906.0
2024-09-25 15:30:00,174.54,174.54,174.27,174.36,142235.0,173.1518,173.1518,172.884,172.9733,142235.0
2024-09-25 15:40:00,174.37,174.83,174.31,174.74,159600.0,172.9832,173.4395,172.9237,173.3502,159600.0
2024-09-25 15:50:00,174.8,175.63,174.57,175.48,832034.0,173.4098,174.2332,173.1816,174.0844,832034.0
2024-09-26 09:30:00,178.5,179.96,178.39,179.56,1604271.0,177.0803,178.5287,176.9712,178.1319,1604271.0
2024-09-26 09:40:00,179.56,179.95,178.62,178.8,688287.0,178.1319,178.5188,177.1994,177.378,688287.0
2024-09-26 09:50:00,178.82,179.73,178.54,179.62,446186.0,177.3978,178.3006,177.12,178.1914,446186.0
2024-09-26 10:00:00,179.56,179.98,179.14,179.75,626181.0,178.1319,178.5486,177.7153,178.3204,626181.0
2024-09-26 10:10:00,179.76,180.25,179.31,179.79,762383.0,178.3303,178.8164,177.8839,178.3601,762383.0
2024-09-26 10:20:00,179.77,179.81,178.9,179.19,416594.0,178.3402,178.3799,177.4772,177.7649,416594.0
2024-09-26 10:30:00,179.19,179.25,177.93,179.14,380932.0,177.7649,177.8244,176.5149,177.7153,380932.0
2024-09-26 10:40:00,179.13,179.13,177.64,177.93,283316.0,177.7053,177.7053,176.2272,176.5149,283316.0
2024-09-26 10:50:00,177.98,178.11,175.26,175.33,569452.0,176.5645,176.6934,173.8661,173.9356,569452.0
2024-09-26 11:00:00,175.32,177.22,175.0,176.96,415014.0,173.9256,175.8105,173.6082,175.5526,415014.0
2024-09-26 11:10:00,176.92,177.26,176.15,176.21,282901.0,175.5129,175.8502,174.749,174.8086,282901.0
2024-09-26 11:20:00,176.19,176.45,175.41,175.83,239556.0,174.7887,175.0466,174.0149,174.4316,239556.0
2024-09-26 11:30:00,175.78,175.99,175.07,175.42,221228.0,174.382,174.5903,173.6776,174.0248,221228.0
2024-09-26 11:40:00,175.4,175.91,175.01,175.59,173368.0,174.005,174.5109,173.6181,174.1935,173368.0
2024-09-26 11:50:00,175.58,176.77,175.46,176.77,239653.0,174.1836,175.3641,174.0645,175.3641,239653.0
2024-09-26 12:00:00,176.69,176.69,175.86,176.02,222479.0,175.2847,175.2847,174.4613,174.6201,222479.0
2024-09-26 12:10:00,176.03,176.2,175.36,175.5,158134.0,174.63,174.7986,173.9653,174.1042,158134.0
2024-09-26 12:20:00,175.5,175.67,175.01,175.46,176642.0,174.1042,174.2729,173.6181,174.0645,176642.0
2024-09-26 12:30:00,175.44,175.73,175.13,175.73,111646.0,174.0447,174.3324,173.7371,174.3324,111646.0
2024-09-26 12:40:00,175.66,176.19,175.17,175.8,150941.0,174.2629,174.7887,173.7768,174.4018,150941.0
2024-09-26 12:50:00,175.8,176.07,175.64,175.95,87802.0,174.4018,174.6697,174.2431,174.5506,87802.0
2024-09-26 13:00:00,175.95,176.48,175.77,175.85,178808.0,174.5506,175.0764,174.3721,174.4514,178808.0
2024-09-26 13:10:00,175.79,176.25,175.45,175.56,123366.0,174.3919,174.8482,174.0546,174.1637,123366.0
2024-09-26 13:20:00,175.55,176.42,175.46,176.41,172353.0,174.1538,175.0169,174.0645,175.007,172353.0
2024-09-26 13:30:00,176.39,176.78,176.35,176.67,148292.0,174.9871,175.374,174.9474,175.2649,148292.0
2024-09-26 13:40:00,176.67,177.4,176.2,177.34,257801.0,175.2649,175.9891,174.7986,175.9296,257801.0
2024-09-26 13:50:00,177.34,177.38,176.77,176.92,122180.0,175.9296,175.9693,175.3641,175.5129,122180.0
2024-09-26 14:00:00,177.0,177.65,176.95,177.5,125715.0,175.5923,176.2371,175.5427,176.0883,125715.0
2024-09-26 14:10:00,177.46,178.24,177.37,177.79,239103.0,176.0486,176.8224,175.9593,176.376,239103.0
2024-09-26 14:20:00,177.78,178.62,177.66,178.56,147893.0,176.3661,177.1994,176.247,177.1399,147893.0
2024-09-26 14:30:00,178.58,178.75,178.02,178.5,262115.0,177.1597,177.3284,176.6042,177.0803,262115.0
2024-09-26 14:40:00,178.47,178.59,178.09,178.15,135137.0,177.0506,177.1696,176.6736,176.7331,135137.0
2024-09-26 14:50:00,178.17,178.66,178.15,178.35,152838.0,176.753,177.2391,176.7331,176.9315,152838.0
2024-09-26 15:00:00,178.28,178.51,178.06,178.37,204855.0,176.8621,177.0903,176.6438,176.9514,204855.0
2024-09-26 15:10:00,178.4,179.0,178.38,178.84,255316.0,176.9811,177.5764,176.9613,177.4176,255316.0
2024-09-26 15:20:00,178.83,179.09,178.33,178.66,255540.0,177.4077,177.6657,176.9117,177.2391,255540.0
2024-09-26 15:30:00,178.64,179.2,178.54,178.68,311485.0,177.2192,177.7748,177.12,177.2589,311485.0
2024-09-26 15:40:00,178.68,178.81,178.44,178.58,312842.0,177.2589,177.3879,177.0208,177.1597,312842.0
2024-09-26 15:50:00,178.58,178.71,177.82,178.13,871398.0,177.1597,177.2887,176.4058,176.7133,871398.0
2024-09-27 09:30:00,178.17,178.47,174.56,175.22,1046195.0,176.753,177.0506,173.1717,173.8264,1046195.0
2024-09-27 09:40:00,175.22,175.79,174.63,175.75,383846.0,173.8264,174.3919,173.2411,174.3522,383846.0
2024-09-27 09:50:00,175.74,175.79,173.67,174.27,531432.0,174.3423,174.3919,172.2888,172.884,531432.0
2024-09-27 10:00:00,174.32,174.96,173.96,174.43,436417.0,172.9336,173.5685,172.5765,173.0427,436417.0
2024-09-27 10:10:00,174.43,174.43,172.94,173.08,516737.0,173.0427,173.0427,171.5646,171.7035,516737.0
2024-09-27 10:20:00,173.05,173.89,173.02,173.38,316329.0,171.6737,172.507,171.6439,172.0011,316329.0
2024-09-27 10:30:00,173.4,173.56,172.77,173.38,444270.0,172.0209,172.1796,171.3959,172.0011,444270.0
2024-09-27 10:40:00,173.39,173.9,173.13,173.25,398785.0,172.011,172.5169,171.7531,171.8721,398785.0
2024-09-27 10:50:00,173.28,173.46,172.97,173.3,280722.0,171.9019,172.0804,171.5943,171.9217,280722.0
2024-09-27 11:00:00,173.26,173.46,172.58,172.75,358564.0,171.882,172.0804,171.2074,171.3761,358564.0
2024-09-27 11:10:00,172.71,172.86,171.76,172.16,512033.0,171.3364,171.4852,170.3939,170.7908,512033.0
2024-09-27 11:20:00,172.16,172.78,172.05,172.58,249322.0,170.7908,171.4058,170.6816,171.2074,249322.0
2024-09-27 11:30:00,172.54,173.01,171.97,172.98,209831.0,171.1677,171.634,170.6023,171.6042,209831.0
2024-09-27 11:40:00,172.94,173.49,172.68,173.03,223857.0,171.5646,172.1102,171.3066,171.6538,223857.0
2024-09-27 11:50:00,173.0,173.35,172.66,172.91,210909.0,171.6241,171.9713,171.2868,171.5348,210909.0
2024-09-27 12:00:00,172.95,173.43,172.81,172.98,117303.0,171.5745,172.0507,171.4356,171.6042,117303.0
2024-09-27 12:10:00,172.96,173.4,172.75,173.2,113470.0,171.5844,172.0209,171.3761,171.8225,113470.0
2024-09-27 12:20:00,173.15,173.87,173.15,173.7,170651.0,171.7729,172.4872,171.7729,172.3185,170651.0
2024-09-27 12:30:00,173.67,174.35,173.67,174.01,192923.0,172.2888,172.9634,172.2888,172.6261,192923.0
2024-09-27 12:40:00,173.97,174.12,173.8,173.97,110362.0,172.5864,172.7352,172.4177,172.5864,110362.0
2024-09-27 12:50:00,173.97,174.38,173.79,174.18,171313.0,172.5864,172.9931,172.4078,172.7947,171313.0
2024-09-27 13:00:00,174.17,174.37,173.61,173.72,125599.0,172.7848,172.9832,172.2292,172.3384,125599.0
2024-09-27 13:10:00,173.7,173.9,173.3,173.32,98263.0,172.3185,172.5169,171.9217,171.9415,98263.0
2024-09-27 13:20:00,173.35,173.53,172.9,172.96,100117.0,171.9713,172.1499,171.5249,171.5844,100117.0
2024-09-27 13:30:00,172.92,173.05,172.52,172.75,181700.0,171.5447,171.6737,171.1479,171.3761,181700.0
2024-09-27 13:40:00,172.74,173.13,172.71,173.0,143656.0,171.3662,171.7531,171.3364,171.6241,143656.0
2024-09-27 13:50:00,172.99,173.65,172.99,173.59,115666.0,171.6142,172.2689,171.6142,172.2094,115666.0
2024-09-27 14:00:00,173.58,173.94,173.3,173.4,161528.0,172.1995,172.5566,171.9217,172.0209,161528.0
2024-09-27 14:10:00,173.36,173.43,172.86,173.02,150853.0,171.9812,172.0507,171.4852,171.6439,150853.0
2024-09-27 14:20:00,173.05,173.17,172.45,172.45,228712.0,171.6737,171.7927,171.0785,171.0785,228712.0
2024-09-27 14:30:00,172.49,172.7,172.07,172.32,206526.0,171.1181,171.3265,170.7015,170.9495,206526.0
2024-09-27 14:40:00,172.37,173.04,172.29,172.82,133704.0,170.9991,171.6638,170.9197,171.4455,133704.0
2024-09-27 14:50:00,172.82,173.45,172.77,173.17,168126.0,171.4455,172.0705,171.3959,171.7927,168126.0
2024-09-27 15:00:00,173.12,173.17,172.71,172.78,138433.0,171.7431,171.7927,171.3364,171.4058,138433.0
2024-09-27 15:10:00,172.78,172.99,172.58,172.87,164483.0,171.4058,171.6142,171.2074,171.4951,164483.0
2024-09-27 15:20:00,172.85,172.93,172.47,172.8,171559.0,171.4753,171.5546,171.0983,171.4257,171559.0
2024-09-27 15:30:00,172.79,172.9,172.58,172.73,177684.0,171.4158,171.5249,171.2074,171.3562,177684.0
2024-09-27 15:40:00,172.73,172.91,172.5,172.61,253688.0,171.3562,171.5348,171.1281,171.2372,253688.0
2024-09-27 15:50:00,172.64,173.29,172.46,172.7,1067347.0,171.267,171.9118,171.0884,171.3265,1067347.0
2024-09-30 09:30:00,171.83,172.0,170.13,171.28,793566.0,170.4634,170.632,168.7769,169.9178,793566.0
2024-09-30 09:40:00,171.29,172.65,170.71,172.41,428628.0,169.9277,171.2769,169.3523,171.0388,428628.0
2024-09-30 09:50:00,172.41,172.72,170.79,170.93,310703.0,171.0388,171.3463,169.4317,169.5706,310703.0
2024-09-30 10:00:00,170.97,171.03,169.68,170.28,423421.0,169.6102,169.6698,168.3305,168.9257,423421.0
2024-09-30 10:10:00,170.27,170.53,169.63,170.01,252814.0,168.9158,169.1737,168.2809,168.6579,252814.0
2024-09-30 10:20:00,170.0,170.5,169.66,170.49,264649.0,168.6479,169.144,168.3107,169.1341,264649.0
2024-09-30 10:30:00,170.5,171.19,170.32,170.78,194339.0,169.144,169.8285,168.9654,169.4217,194339.0
2024-09-30 10:40:00,170.77,170.94,170.22,170.63,122436.0,169.4118,169.5805,168.8662,169.2729,122436.0
2024-09-30 10:50:00,170.62,171.41,170.57,171.34,161812.0,169.263,170.0467,169.2134,169.9773,161812.0
2024-09-30 11:00:00,171.34,171.94,171.17,171.22,211302.0,169.9773,170.5725,169.8086,169.8582,211302.0
2024-09-30 11:10:00,171.24,172.11,171.06,171.94,157890.0,169.8781,170.7412,169.6995,170.5725,157890.0
2024-09-30 11:20:00,171.94,172.92,171.94,172.89,194996.0,170.5725,171.5447,170.5725,171.515,194996.0
2024-09-30 11:30:00,172.89,172.89,171.5,171.78,232090.0,171.515,171.515,170.136,170.4138,232090.0
2024-09-30 11:40:00,171.72,172.29,171.48,172.03,211053.0,170.3543,170.9197,170.1162,170.6618,211053.0
2024-09-30 11:50:00,172.02,172.02,171.51,171.57,189517.0,170.6519,170.6519,170.1459,170.2055,189517.0
2024-09-30 12:00:00,171.57,171.92,171.42,171.68,149081.0,170.2055,170.5527,170.0567,170.3146,149081.0
2024-09-30 12:10:00,171.65,172.41,171.65,172.11,137482.0,170.2848,171.0388,170.2848,170.7412,137482.0
2024-09-30 12:20:00,172.08,172.42,171.92,172.09,64509.0,170.7114,171.0487,170.5527,170.7213,64509.0
2024-09-30 12:30:00,172.08,172.26,171.9,172.0,51609.0,170.7114,170.89,170.5328,170.632,51609.0
2024-09-30 12:40:00,172.0,172.19,171.95,172.19,71699.0,170.632,170.8205,170.5824,170.8205,71699.0
2024-09-30 12:50:00,172.19,172.42,171.96,171.96,90955.0,170.8205,171.0487,170.5924,170.5924,90955.0
2024-09-30 13:00:00,171.98,172.0,171.18,171.29,86842.0,170.6122,170.632,169.8186,169.9277,86842.0
2024-09-30 13:10:00,171.31,171.35,170.96,171.32,110344.0,169.9475,169.9872,169.6003,169.9574,110344.0
2024-09-30 13:20:00,171.3,171.4,171.09,171.19,97992.0,169.9376,170.0368,169.7293,169.8285,97992.0
2024-09-30 13:30:00,171.2,171.32,171.03,171.03,67988.0,169.8384,169.9574,169.6698,169.6698,67988.0
2024-09-30 13:40:00,171.04,171.25,170.94,171.25,83005.0,169.6797,169.888,169.5805,169.888,83005.0
2024-09-30 13:50:00,171.25,171.79,171.21,171.69,105617.0,169.888,170.4237,169.8483,170.3245,105617.0
2024-09-30 14:00:00,171.68,171.86,171.35,171.58,65053.0,170.3146,170.4932,169.9872,170.2154,65053.0
2024-09-30 14:10:00,171.54,171.56,170.49,170.56,110651.0,170.1757,170.1955,169.1341,169.2035,110651.0
2024-09-30 14:20:00,170.48,170.61,169.88,170.24,177307.0,169.1241,169.2531,168.5289,168.886,177307.0
2024-09-30 14:30:00,170.24,170.92,169.97,170.84,127422.0,168.886,169.5606,168.6182,169.4813,127422.0
2024-09-30 14:40:00,170.88,171.16,170.68,170.99,118158.0,169.5209,169.7987,169.3225,169.6301,118158.0
2024-09-30 14:50:00,170.99,171.23,170.66,170.84,96601.0,169.6301,169.8682,169.3027,169.4813,96601.0
2024-09-30 15:00:00,170.83,170.95,170.45,170.76,99781.0,169.4713,169.5904,169.0944,169.4019,99781.0
2024-09-30 15:10:00,170.78,171.05,170.4,171.02,106383.0,169.4217,169.6896,169.0448,169.6598,106383.0
2024-09-30 15:20:00,171.01,171.12,170.68,171.07,157328.0,169.6499,169.759,169.3225,169.7094,157328.0
2024-09-30 15:30:00,171.07,171.31,170.75,171.3,163252.0,169.7094,169.9475,169.392,169.9376,163252.0
2024-09-30 15:40:00,171.26,171.88,171.15,171.74,197100.0,169.8979,170.513,169.7888,170.3741,197100.0
2024-09-30 15:50:00,171.77,172.73,171.77,172.46,1081679.0,170.4039,171.3562,170.4039,171.0884,1081679.0
2024-10-01 09:30:00,172.06,172.25,169.38,169.65,567044.0,170.6916,170.8801,168.0329,168.3007,567044.0
2024-10-01 09:40:00,169.66,169.95,168.81,169.49,353318.0,168.3107,168.5983,167.4674,168.142,353318.0
2024-10-01 09:50:00,169.35,169.41,168.41,169.02,351658.0,168.0031,168.0626,167.0706,167.6757,351658.0
2024-10-01 10:00:00,168.99,169.5,167.58,167.64,401938.0,167.646,168.1519,166.2472,166.3067,401938.0
2024-10-01 10:10:00,167.59,168.05,167.1,167.36,402938.0,166.2571,166.7135,165.771,166.0289,402938.0
2024-10-01 10:20:00,167.36,168.22,166.77,167.17,341533.0,166.0289,166.8821,165.4436,165.8405,341533.0
2024-10-01 10:30:00,167.09,167.65,166.74,167.57,264686.0,165.7611,166.3166,165.4139,166.2373,264686.0
2024-10-01 10:40:00,167.56,168.2,167.37,167.96,224636.0,166.2274,166.8623,166.0389,166.6242,224636.0
2024-10-01 10:50:00,167.98,168.05,167.36,167.42,186219.0,166.644,166.7135,166.0289,166.0885,186219.0
2024-10-01 11:00:00,167.36,167.43,166.3,166.37,272634.0,166.0289,166.0984,164.9774,165.0468,272634.0
2024-10-01 11:10:00,166.38,166.59,165.97,166.14,323898.0,165.0567,165.2651,164.65,164.8186,323898.0
2024-10-01 11:20:00,166.18,167.13,165.96,167.07,273566.0,164.8583,165.8008,164.6401,165.7413,273566.0
2024-10-01 11:30:00,167.03,167.75,166.78,167.59,174708.0,165.7016,166.4158,165.4536,166.2571,174708.0
2024-10-01 11:40:00,167.63,168.14,167.05,167.39,173981.0,166.2968,166.8027,165.7214,166.0587,173981.0
2024-10-01 11:50:00,167.39,167.67,166.81,166.86,146779.0,166.0587,166.3365,165.4833,165.5329,146779.0
2024-10-01 12:00:00,166.85,167.7,166.67,167.46,134559.0,165.523,166.3662,165.3444,166.1281,134559.0
2024-10-01 12:10:00,167.41,167.83,167.07,167.23,147013.0,166.0785,166.4952,165.7413,165.9,147013.0
2024-10-01 12:20:00,167.27,167.34,166.6,166.89,264983.0,165.9397,166.0091,165.275,165.5627,264983.0
2024-10-01 12:30:00,166.86,167.16,166.24,166.44,252890.0,165.5329,165.8305,164.9179,165.1163,252890.0
2024-10-01 12:40:00,166.42,166.75,165.8,166.11,294599.0,165.0964,165.4238,164.4814,164.7889,294599.0
2024-10-01 12:50:00,166.1,167.43,166.1,167.08,273540.0,164.779,166.0984,164.779,165.7512,273540.0
2024-10-01 13:00:00,167.01,167.03,166.38,166.63,249372.0,165.6817,165.7016,165.0567,165.3047,249372.0
2024-10-01 13:10:00,166.66,167.03,166.17,166.39,249704.0,165.3345,165.7016,164.8484,165.0667,249704.0
2024-10-01 13:20:00,166.41,167.02,166.38,166.69,211091.0,165.0865,165.6916,165.0567,165.3643,211091.0
2024-10-01 13:30:00,166.65,167.65,166.55,166.86,157375.0,165.3246,166.3166,165.2254,165.5329,157375.0
2024-10-01 13:40:00,166.87,167.61,166.75,167.03,186267.0,165.5428,166.277,165.4238,165.7016,186267.0
2024-10-01 13:50:00,166.98,168.08,166.93,168.05,203581.0,165.652,166.7432,165.6024,166.7135,203581.0
2024-10-01 14:00:00,168.02,168.71,167.95,168.58,246376.0,166.6837,167.3682,166.6143,167.2392,246376.0
2024-10-01 14:10:00,168.58,168.87,168.38,168.45,233884.0,167.2392,167.5269,167.0408,167.1103,233884.0
2024-10-01 14:20:00,168.5,168.98,168.49,168.94,144802.0,167.1599,167.6361,167.15,167.5964,144802.0
2024-10-01 14:30:00,168.9,169.22,168.55,168.92,198565.0,167.5567,167.8742,167.2095,167.5765,198565.0
2024-10-01 14:40:00,168.92,169.11,168.5,168.72,159028.0,167.5765,167.765,167.1599,167.3781,159028.0
2024-10-01 14:50:00,168.71,169.05,168.28,168.83,263119.0,167.3682,167.7055,166.9416,167.4873,263119.0
2024-10-01 15:00:00,168.82,169.24,168.8,169.03,174658.0,167.4773,167.894,167.4575,167.6857,174658.0
2024-10-01 15:10:00,169.03,169.03,168.45,168.74,172553.0,167.6857,167.6857,167.1103,167.398,172553.0
2024-10-01 15:20:00,168.71,168.92,168.5,168.61,214208.0,167.3682,167.5765,167.1599,167.269,214208.0
2024-10-01 15:30:00,168.61,168.61,167.23,167.31,265475.0,167.269,167.269,165.9,165.9793,265475.0
2024-10-01 15:40:00,167.32,167.76,166.96,167.09,301078.0,165.9893,166.4258,165.6321,165.7611,301078.0
2024-10-01 15:50:00,167.09,168.06,167.04,167.46,1719639.0,165.7611,166.7234,165.7115,166.1281,1719639.0
2024-10-02 09:30:00,167.55,169.56,167.02,168.46,554893.0,166.2174,168.2114,165.6916,167.1202,554893.0
2024-10-02 09:40:00,168.58,169.64,167.6,169.49,265503.0,167.2392,168.2908,166.267,168.142,265503.0
2024-10-02 09:50:00,169.53,170.32,169.05,170.07,455978.0,168.1817,168.9654,167.7055,168.7174,455978.0
2024-10-02 10:00:00,170.09,171.36,170.0,170.93,338038.0,168.7372,169.9971,168.6479,169.5706,338038.0
2024-10-02 10:10:00,170.98,172.23,170.93,172.11,318513.0,169.6202,170.8602,169.5706,170.7412,318513.0
2024-10-02 10:20:00,172.1,172.6,171.61,172.6,324553.0,170.7312,171.2273,170.2451,171.2273,324553.0
2024-10-02 10:30:00,172.56,172.64,171.55,171.75,230746.0,171.1876,171.267,170.1856,170.384,230746.0
2024-10-02 10:40:00,171.78,172.11,171.41,171.9,190915.0,170.4138,170.7412,170.0467,170.5328,190915.0
2024-10-02 10:50:00,171.88,171.93,170.87,171.24,260035.0,170.513,170.5626,169.511,169.8781,260035.0
2024-10-02 11:00:00,171.22,172.25,171.16,171.85,301135.0,169.8582,170.8801,169.7987,170.4832,301135.0
2024-10-02 11:10:00,171.89,172.62,171.81,172.41,202410.0,170.5229,171.2471,170.4436,171.0388,202410.0
2024-10-02 11:20:00,172.4,172.61,171.81,172.32,186470.0,171.0289,171.2372,170.4436,170.9495,186470.0
2024-10-02 11:30:00,172.35,172.5,172.02,172.37,119902.0,170.9793,171.1281,170.6519,170.9991,119902.0
2024-10-02 11:40:00,172.37,172.39,172.09,172.18,100302.0,170.9991,171.0189,170.7213,170.8106,100302.0
2024-10-02 11:50:00,172.25,172.33,171.86,172.28,190673.0,170.8801,170.9594,170.4932,170.9098,190673.0
2024-10-02 12:00:00,172.34,172.7,172.2,172.59,144809.0,170.9693,171.3265,170.8305,171.2173,144809.0
2024-10-02 12:10:00,172.66,172.84,172.1,172.17,170033.0,171.2868,171.4654,170.7312,170.8007,170033.0
2024-10-02 12:20:00,172.15,172.77,171.99,172.63,109180.0,170.7808,171.3959,170.6221,171.257,109180.0
2024-10-02 12:30:00,172.66,172.66,172.15,172.29,92225.0,171.2868,171.2868,170.7808,170.9197,92225.0
2024-10-02 12:40:00,172.28,172.38,171.83,171.85,105637.0,170.9098,171.009,170.4634,170.4832,105637.0
2024-10-02 12:50:00,171.84,172.08,171.23,171.24,96759.0,170.4733,170.7114,169.8682,169.8781,96759.0
2024-10-02 13:00:00,171.22,171.79,171.18,171.32,64568.0,169.8582,170.4237,169.8186,169.9574,64568.0
2024-10-02 13:10:00,171.34,171.68,171.08,171.59,71375.0,169.9773,170.3146,169.7194,170.2253,71375.0
2024-10-02 13:20:00,171.58,172.04,171.38,171.92,71775.0,170.2154,170.6717,170.017,170.5527,71775.0
2024-10-02 13:30:00,171.92,172.0,171.2,171.92,74659.0,170.5527,170.632,169.8384,170.5527,74659.0
2024-10-02 13:40:00,171.93,172.08,171.46,171.81,63417.0,170.5626,170.7114,170.0963,170.4436,63417.0
2024-10-02 13:50:00,171.9,172.17,171.8,172.11,82726.0,170.5328,170.8007,170.4336,170.7412,82726.0
2024-10-02 14:00:00,172.08,172.37,171.98,172.36,118795.0,170.7114,170.9991,170.6122,170.9892,118795.0
2024-10-02 14:10:00,172.32,172.47,172.0,172.39,152354.0,170.9495,171.0983,170.632,171.0189,152354.0
2024-10-02 14:20:00,172.41,172.44,171.34,171.91,176699.0,171.0388,171.0685,169.9773,170.5428,176699.0
2024-10-02 14:30:00,171.86,171.95,171.43,171.58,124413.0,170.4932,170.5824,170.0666,170.2154,124413.0
2024-10-02 14:40:00,171.57,171.75,171.45,171.57,102237.0,170.2055,170.384,170.0864,170.2055,102237.0
2024-10-02 14:50:00,171.6,171.69,171.31,171.33,73634.0,170.2352,170.3245,169.9475,169.9674,73634.0
2024-10-02 15:00:00,171.31,171.6,171.18,171.55,100432.0,169.9475,170.2352,169.8186,170.1856,100432.0
2024-10-02 15:10:00,171.59,171.72,171.35,171.63,162703.0,170.2253,170.3543,169.9872,170.265,162703.0
2024-10-02 15:20:00,171.62,171.8,171.43,171.58,131602.0,170.2551,170.4336,170.0666,170.2154,131602.0
2024-10-02 15:30:00,171.59,171.64,171.08,171.25,189599.0,170.2253,170.2749,169.7194,169.888,189599.0
2024-10-02 15:40:00,171.26,171.71,171.03,171.68,207028.0,169.8979,170.3443,169.6698,170.3146,207028.0
2024-10-02 15:50:00,171.6,171.69,170.4,170.64,789815.0,170.2352,170.3245,169.0448,169.2829,789815.0
2024-10-03 09:30:00,169.62,171.87,169.19,171.66,512119.0,168.271,170.5031,167.8444,170.2947,512119.0
2024-10-03 09:40:00,171.66,172.82,171.48,172.38,301330.0,170.2947,171.4455,170.1162,171.009,301330.0
2024-10-03 09:50:00,172.35,173.7,172.11,173.34,399936.0,170.9793,172.3185,170.7412,171.9614,399936.0
2024-10-03 10:00:00,173.39,174.92,173.29,174.88,404562.0,172.011,173.5288,171.9118,173.4891,404562.0
2024-10-03 10:10:00,174.88,174.94,172.93,173.62,315479.0,173.4891,173.5487,171.5546,172.2392,315479.0
2024-10-03 10:20:00,173.48,173.55,172.13,172.43,244158.0,172.1003,172.1697,170.761,171.0586,244158.0
2024-10-03 10:30:00,172.43,173.34,171.74,172.57,164447.0,171.0586,171.9614,170.3741,171.1975,164447.0
2024-10-03 10:40:00,172.58,173.24,171.43,172.73,228207.0,171.2074,171.8622,170.0666,171.3562,228207.0
2024-10-03 10:50:00,172.78,173.46,172.23,172.36,178547.0,171.4058,172.0804,170.8602,170.9892,178547.0
2024-10-03 11:00:00,172.33,172.99,172.0,172.74,161027.0,170.9594,171.6142,170.632,171.3662,161027.0
2024-10-03 11:10:00,172.69,172.87,172.41,172.51,108906.0,171.3166,171.4951,171.0388,171.138,108906.0
2024-10-03 11:20:00,172.52,173.03,172.17,172.34,138807.0,171.1479,171.6538,170.8007,170.9693,138807.0
2024-10-03 11:30:00,172.34,172.75,172.24,172.31,184618.0,170.9693,171.3761,170.8701,170.9396,184618.0
2024-10-03 11:40:00,172.35,172.6,172.02,172.27,178092.0,170.9793,171.2273,170.6519,170.8999,178092.0
2024-10-03 11:50:00,172.3,172.6,172.22,172.27,111065.0,170.9297,171.2273,170.8503,170.8999,111065.0
2024-10-03 12:00:00,172.28,172.32,171.75,171.94,126218.0,170.9098,170.9495,170.384,170.5725,126218.0
2024-10-03 12:10:00,171.94,172.07,171.63,171.82,66783.0,170.5725,170.7015,170.265,170.4535,66783.0
2024-10-03 12:20:00,171.79,172.03,171.74,171.81,53981.0,170.4237,170.6618,170.3741,170.4436,53981.0
2024-10-03 12:30:00,171.79,171.85,171.28,171.49,81567.0,170.4237,170.4832,169.9178,170.1261,81567.0
2024-10-03 12:40:00,171.46,171.49,170.36,170.43,187231.0,170.0963,170.1261,169.0051,169.0745,187231.0
2024-10-03 12:50:00,170.45,170.83,170.15,170.47,189606.0,169.0944,169.4713,168.7968,169.1142,189606.0
2024-10-03 13:00:00,170.47,170.47,169.71,170.36,172722.0,169.1142,169.1142,168.3603,169.0051,172722.0
2024-10-03 13:10:00,170.36,170.6,170.17,170.42,125304.0,169.0051,169.2432,168.8166,169.0646,125304.0
2024-10-03 13:20:00,170.44,171.31,170.42,170.71,204511.0,169.0844,169.9475,169.0646,169.3523,204511.0
2024-10-03 13:30:00,170.71,171.25,170.65,170.93,116618.0,169.3523,169.888,169.2928,169.5706,116618.0
2024-10-03 13:40:00,170.9,171.28,170.53,170.93,73349.0,169.5408,169.9178,169.1737,169.5706,73349.0
2024-10-03 13:50:00,170.92,171.22,170.8,170.94,48724.0,169.5606,169.8582,169.4416,169.5805,48724.0
2024-10-03 14:00:00,170.93,171.13,170.79,170.84,59956.0,169.5706,169.769,169.4317,169.4813,59956.0
2024-10-03 14:10:00,170.81,170.92,170.59,170.85,64920.0,169.4515,169.5606,169.2333,169.4912,64920.0
2024-10-03 14:20:00,170.83,170.89,170.28,170.74,107325.0,169.4713,169.5309,168.9257,169.3821,107325.0
2024-10-03 14:30:00,170.76,170.95,170.56,170.91,65717.0,169.4019,169.5904,169.2035,169.5507,65717.0
2024-10-03 14:40:00,170.91,171.28,170.86,171.21,163839.0,169.5507,169.9178,169.5011,169.8483,163839.0
2024-10-03 14:50:00,171.23,171.48,171.12,171.25,174692.0,169.8682,170.1162,169.759,169.888,174692.0
2024-10-03 15:00:00,171.25,171.43,170.75,170.96,153753.0,169.888,170.0666,169.392,169.6003,153753.0
2024-10-03 15:10:00,170.94,171.06,170.74,170.89,80436.0,169.5805,169.6995,169.3821,169.5309,80436.0
2024-10-03 15:20:00,170.88,171.5,170.85,171.0,166662.0,169.5209,170.136,169.4912,169.64,166662.0
2024-10-03 15:30:00,170.99,171.35,170.84,171.24,73094.0,169.6301,169.9872,169.4813,169.8781,73094.0
2024-10-03 15:40:00,171.26,171.33,170.85,171.33,146025.0,169.8979,169.9674,169.4912,169.9674,146025.0
2024-10-03 15:50:00,171.31,172.36,171.19,171.96,861956.0,169.9475,170.9892,169.8285,170.5924,861956.0
2024-10-04 09:30:00,176.3,176.57,174.65,175.59,1079438.0,174.8978,175.1657,173.261,174.1935,1079438.0
2024-10-04 09:40:00,175.66,176.04,175.23,175.66,370416.0,174.2629,174.6399,173.8364,174.2629,370416.0
2024-10-04 09:50:00,175.62,175.8,173.6,173.87,380883.0,174.2233,174.4018,172.2193,172.4872,380883.0
2024-10-04 10:00:00,173.79,174.3,172.82,173.02,262764.0,172.4078,172.9137,171.4455,171.6439,262764.0
2024-10-04 10:10:00,173.05,174.65,172.6,174.59,259710.0,171.6737,173.261,171.2273,173.2014,259710.0
2024-10-04 10:20:00,174.56,174.58,173.3,174.09,295049.0,173.1717,173.1915,171.9217,172.7054,295049.0
2024-10-04 10:30:00,174.1,174.55,173.8,174.2,371269.0,172.7153,173.1618,172.4177,172.8145,371269.0
2024-10-04 10:40:00,174.25,174.86,174.02,174.75,211224.0,172.8641,173.4693,172.636,173.3602,211224.0
2024-10-04 10:50:00,174.75,175.28,174.44,175.24,192292.0,173.3602,173.886,173.0526,173.8463,192292.0
2024-10-04 11:00:00,175.22,175.92,175.18,175.25,252364.0,173.8264,174.5209,173.7867,173.8562,252364.0
2024-10-04 11:10:00,175.26,175.37,174.78,175.08,268262.0,173.8661,173.9752,173.3899,173.6875,268262.0
2024-10-04 11:20:00,175.05,175.2,174.4,174.47,201072.0,173.6578,173.8066,173.013,173.0824,201072.0
2024-10-04 11:30:00,174.46,174.62,174.15,174.49,143891.0,173.0725,173.2312,172.7649,173.1022,143891.0
2024-10-04 11:40:00,174.53,174.95,174.22,174.34,157048.0,173.1419,173.5586,172.8344,172.9534,157048.0
2024-10-04 11:50:00,174.33,175.7,174.3,175.69,169657.0,172.9435,174.3026,172.9137,174.2927,169657.0
2024-10-04 12:00:00,175.69,175.81,174.81,174.82,170547.0,174.2927,174.4117,173.4197,173.4296,170547.0
2024-10-04 12:10:00,174.82,175.09,174.68,174.83,114318.0,173.4296,173.6975,173.2907,173.4395,114318.0
2024-10-04 12:20:00,174.85,174.94,174.47,174.77,134758.0,173.4594,173.5487,173.0824,173.38,134758.0
2024-10-04 12:30:00,174.77,175.4,174.49,175.3,120010.0,173.38,174.005,173.1022,173.9058,120010.0
2024-10-04 12:40:00,175.28,175.76,175.0,175.69,180166.0,173.886,174.3621,173.6082,174.2927,180166.0
2024-10-04 12:50:00,175.73,175.74,175.09,175.15,90916.0,174.3324,174.3423,173.6975,173.757,90916.0
2024-10-04 13:00:00,175.16,175.46,175.09,175.27,73903.0,173.7669,174.0645,173.6975,173.876,73903.0
2024-10-04 13:10:00,175.3,175.52,175.17,175.51,78013.0,173.9058,174.124,173.7768,174.1141,78013.0
2024-10-04 13:20:00,175.52,175.62,175.25,175.36,97899.0,174.124,174.2233,173.8562,173.9653,97899.0
2024-10-04 13:30:00,175.36,175.52,174.54,175.01,145711.0,173.9653,174.124,173.1518,173.6181,145711.0
2024-10-04 13:40:00,174.99,175.73,174.94,175.54,129900.0,173.5983,174.3324,173.5487,174.1439,129900.0
2024-10-04 13:50:00,175.5,175.54,174.96,175.02,111018.0,174.1042,174.1439,173.5685,173.628,111018.0
2024-10-04 14:00:00,175.05,175.25,174.88,175.18,89141.0,173.6578,173.8562,173.4891,173.7867,89141.0
2024-10-04 14:10:00,175.16,175.37,174.81,175.34,122418.0,173.7669,173.9752,173.4197,173.9455,122418.0
2024-10-04 14:20:00,175.32,175.74,175.31,175.71,153068.0,173.9256,174.3423,173.9157,174.3125,153068.0
2024-10-04 14:30:00,175.71,175.73,175.52,175.66,175818.0,174.3125,174.3324,174.124,174.2629,175818.0
2024-10-04 14:40:00,175.66,175.76,175.58,175.65,217011.0,174.2629,174.3621,174.1836,174.253,217011.0
2024-10-04 14:50:00,175.66,175.79,175.42,175.74,191223.0,174.2629,174.3919,174.0248,174.3423,191223.0
2024-10-04 15:00:00,175.74,176.07,175.69,176.03,303607.0,174.3423,174.6697,174.2927,174.63,303607.0
2024-10-04 15:10:00,176.03,176.1,175.83,176.09,264297.0,174.63,174.6994,174.4316,174.6895,264297.0
2024-10-04 15:20:00,176.09,176.36,176.0,176.07,305091.0,174.6895,174.9574,174.6002,174.6697,305091.0
2024-10-04 15:30:00,176.05,176.69,176.0,176.41,283035.0,174.6498,175.2847,174.6002,175.007,283035.0
2024-10-04 15:40:00,176.41,176.68,176.31,176.52,290917.0,175.007,175.2748,174.9078,175.1161,290917.0
2024-10-04 15:50:00,176.51,176.9,176.32,176.68,1197731.0,175.1062,175.4931,174.9177,175.2748,1197731.0
2024-10-07 09:30:00,174.82,177.09,174.75,176.48,494145.0,173.4296,175.6816,173.3602,175.0764,494145.0
2024-10-07 09:40:00,176.34,176.82,175.02,176.06,370804.0,174.9375,175.4137,173.628,174.6598,370804.0
2024-10-07 09:50:00,176.08,176.34,175.29,176.34,290208.0,174.6796,174.9375,173.8959,174.9375,290208.0
2024-10-07 10:00:00,176.35,176.75,175.97,176.41,167082.0,174.9474,175.3443,174.5705,175.007,167082.0
2024-10-07 10:10:00,176.4,177.32,176.1,177.1,269457.0,174.997,175.9097,174.6994,175.6915,269457.0
2024-10-07 10:20:00,177.16,177.31,176.51,177.19,237323.0,175.751,175.8998,175.1062,175.7808,237323.0
2024-10-07 10:30:00,177.21,177.27,176.44,176.62,167164.0,175.8006,175.8601,175.0367,175.2153,167164.0
2024-10-07 10:40:00,176.7,177.0,176.32,176.68,99423.0,175.2947,175.5923,174.9177,175.2748,99423.0
2024-10-07 10:50:00,176.68,177.9,176.54,177.6,571431.0,175.2748,176.4851,175.1359,176.1875,571431.0
2024-10-07 11:00:00,177.6,177.72,177.07,177.44,147074.0,176.1875,176.3065,175.6617,176.0288,147074.0
2024-10-07 11:10:00,177.44,177.76,177.21,177.73,135450.0,176.0288,176.3462,175.8006,176.3165,135450.0
2024-10-07 11:20:00,177.7,178.04,177.47,177.96,152044.0,176.2867,176.624,176.0585,176.5446,152044.0
2024-10-07 11:30:00,177.94,178.31,177.39,177.5,155102.0,176.5248,176.8919,175.9792,176.0883,155102.0
2024-10-07 11:40:00,177.5,178.05,177.47,177.64,108882.0,176.0883,176.6339,176.0585,176.2272,108882.0
2024-10-07 11:50:00,177.62,178.05,177.47,177.58,109558.0,176.2073,176.6339,176.0585,176.1677,109558.0
2024-10-07 12:00:00,177.59,177.6,177.13,177.44,79264.0,176.1776,176.1875,175.7212,176.0288,79264.0
2024-10-07 12:10:00,177.37,177.74,176.96,177.74,115425.0,175.9593,176.3264,175.5526,176.3264,115425.0
2024-10-07 12:20:00,177.72,177.94,177.6,177.89,79111.0,176.3065,176.5248,176.1875,176.4752,79111.0
2024-10-07 12:30:00,177.88,177.9,177.55,177.58,96159.0,176.4653,176.4851,176.1379,176.1677,96159.0
2024-10-07 12:40:00,177.58,177.62,177.2,177.31,93118.0,176.1677,176.2073,175.7907,175.8998,93118.0
2024-10-07 12:50:00,177.33,177.33,176.72,177.13,113364.0,175.9197,175.9197,175.3145,175.7212,113364.0
2024-10-07 13:00:00,177.12,177.62,177.07,177.35,113391.0,175.7113,176.2073,175.6617,175.9395,113391.0
2024-10-07 13:10:00,177.35,177.46,177.06,177.32,151956.0,175.9395,176.0486,175.6518,175.9097,151956.0
2024-10-07 13:20:00,177.27,177.33,176.84,176.87,100218.0,175.8601,175.9197,175.4335,175.4633,100218.0
2024-10-07 13:30:00,176.89,177.34,176.68,177.23,478725.0,175.4831,175.9296,175.2748,175.8204,478725.0
2024-10-07 13:40:00,177.22,177.6,177.12,177.47,137912.0,175.8105,176.1875,175.7113,176.0585,137912.0
2024-10-07 13:50:00,177.45,177.56,177.25,177.43,142019.0,176.0387,176.1478,175.8403,176.0189,142019.0
2024-10-07 14:00:00,177.41,177.45,176.7,177.07,214361.0,175.999,176.0387,175.2947,175.6617,214361.0
2024-10-07 14:10:00,177.04,177.39,176.99,177.19,124469.0,175.632,175.9792,175.5824,175.7808,124469.0
2024-10-07 14:20:00,177.19,177.52,177.18,177.2,148379.0,175.7808,176.1081,175.7708,175.7907,148379.0
2024-10-07 14:30:00,177.18,177.18,176.09,176.6,147944.0,175.7708,175.7708,174.6895,175.1955,147944.0
2024-10-07 14:40:00,176.57,176.96,175.65,175.87,220583.0,175.1657,175.5526,174.253,174.4713,220583.0
2024-10-07 14:50:00,175.85,176.06,174.89,175.05,171427.0,174.4514,174.6598,173.4991,173.6578,171427.0
2024-10-07 15:00:00,175.0,175.8,174.9,175.6,157643.0,173.6082,174.4018,173.509,174.2034,157643.0
2024-10-07 15:10:00,175.62,175.62,175.0,175.24,159588.0,174.2233,174.2233,173.6082,173.8463,159588.0
2024-10-07 15:20:00,175.21,175.49,174.8,174.89,163577.0,173.8165,174.0943,173.4098,173.4991,163577.0
2024-10-07 15:30:00,174.89,175.0,174.25,174.37,267507.0,173.4991,173.6082,172.8641,172.9832,267507.0
2024-10-07 15:40:00,174.4,174.48,173.86,174.39,270841.0,173.013,173.0923,172.4772,173.003,270841.0
2024-10-07 15:50:00,174.35,175.46,174.35,175.21,731074.0,172.9634,174.0645,172.9634,173.8165,731074.0
2024-10-08 09:30:00,175.32,175.89,174.89,175.08,515573.0,173.9256,174.4911,173.4991,173.6875,515573.0
2024-10-08 09:40:00,175.11,176.17,174.93,176.04,253480.0,173.7173,174.7689,173.5387,174.6399,253480.0
2024-10-08 09:50:00,176.04,177.28,175.91,177.22,305784.0,174.6399,175.87,174.5109,175.8105,305784.0
2024-10-08 10:00:00,177.25,178.7,177.25,178.64,656551.0,175.8403,177.2788,175.8403,177.2192,656551.0
2024-10-08 10:10:00,178.64,179.25,178.49,178.96,598043.0,177.2192,177.8244,177.0704,177.5367,598043.0
2024-10-08 10:20:00,178.95,179.47,178.12,178.72,353609.0,177.5268,178.0426,176.7034,177.2986,353609.0
2024-10-08 10:30:00,178.75,179.22,178.33,178.99,257374.0,177.3284,177.7946,176.9117,177.5664,257374.0
2024-10-08 10:40:00,179.04,179.6,178.6,179.46,279588.0,177.6161,178.1716,177.1795,178.0327,279588.0
2024-10-08 10:50:00,179.41,179.79,179.22,179.51,284124.0,177.9831,178.3601,177.7946,178.0823,284124.0
2024-10-08 11:00:00,179.5,179.99,179.47,179.79,542071.0,178.0724,178.5585,178.0426,178.3601,542071.0
2024-10-08 11:10:00,179.78,179.89,179.38,179.52,283482.0,178.3502,178.4593,177.9533,178.0922,283482.0
2024-10-08 11:20:00,179.54,179.94,178.95,179.1,335582.0,178.1121,178.5089,177.5268,177.6756,335582.0
2024-10-08 11:30:00,179.11,179.15,178.54,178.87,265987.0,177.6855,177.7252,177.12,177.4474,265987.0
2024-10-08 11:40:00,178.89,179.12,178.77,178.91,140239.0,177.4672,177.6954,177.3482,177.4871,140239.0
2024-10-08 11:50:00,178.91,179.59,178.9,179.24,182886.0,177.4871,178.1617,177.4772,177.8145,182886.0
2024-10-08 12:00:00,179.25,179.29,178.62,178.9,175125.0,177.8244,177.8641,177.1994,177.4772,175125.0
2024-10-08 12:10:00,178.9,179.37,178.81,179.32,159644.0,177.4772,177.9434,177.3879,177.8938,159644.0
2024-10-08 12:20:00,179.32,179.46,179.08,179.31,90363.0,177.8938,178.0327,177.6557,177.8839,90363.0
2024-10-08 12:30:00,179.3,179.3,178.59,178.7,126518.0,177.874,177.874,177.1696,177.2788,126518.0
2024-10-08 12:40:00,178.7,179.33,178.7,179.02,168900.0,177.2788,177.9037,177.2788,177.5962,168900.0
2024-10-08 12:50:00,179.07,179.5,178.96,179.13,103957.0,177.6458,178.0724,177.5367,177.7053,103957.0
2024-10-08 13:00:00,179.06,179.21,178.27,178.49,128871.0,177.6359,177.7847,176.8522,177.0704,128871.0
2024-10-08 13:10:00,178.47,179.12,178.28,178.95,183925.0,177.0506,177.6954,176.8621,177.5268,183925.0
2024-10-08 13:20:00,178.95,179.2,178.9,179.08,92423.0,177.5268,177.7748,177.4772,177.6557,92423.0
2024-10-08 13:30:00,179.07,179.6,178.97,179.53,126293.0,177.6458,178.1716,177.5466,178.1022,126293.0
2024-10-08 13:40:00,179.52,179.6,179.23,179.29,99471.0,178.0922,178.1716,177.8045,177.8641,99471.0
2024-10-08 13:50:00,179.27,179.75,179.27,179.72,80492.0,177.8442,178.3204,177.8442,178.2906,80492.0
2024-10-08 14:00:00,179.74,179.84,179.54,179.82,126214.0,178.3105,178.4097,178.1121,178.3898,126214.0
2024-10-08 14:10:00,179.79,179.91,179.65,179.77,135566.0,178.3601,178.4791,178.2212,178.3402,135566.0
2024-10-08 14:20:00,179.79,179.92,179.69,179.84,108691.0,178.3601,178.4891,178.2609,178.4097,108691.0
2024-10-08 14:30:00,179.83,179.94,179.61,179.87,263382.0,178.3998,178.5089,178.1815,178.4394,263382.0
2024-10-08 14:40:00,179.86,179.9,179.78,179.86,130831.0,178.4295,178.4692,178.3502,178.4295,130831.0
2024-10-08 14:50:00,179.87,180.0,179.74,179.98,437870.0,178.4394,178.5684,178.3105,178.5486,437870.0
2024-10-08 15:00:00,179.97,180.0,179.74,179.94,305559.0,178.5387,178.5684,178.3105,178.5089,305559.0
2024-10-08 15:10:00,179.96,180.5,179.85,180.37,761292.0,178.5287,179.0644,178.4196,178.9355,761292.0
2024-10-08 15:20:00,180.37,180.94,180.08,180.88,564752.0,178.9355,179.5009,178.6478,179.4414,564752.0
2024-10-08 15:30:00,180.91,181.6,180.76,181.46,648855.0,179.4712,180.1557,179.3224,180.0168,648855.0
2024-10-08 15:40:00,181.45,181.5,181.11,181.4,449055.0,180.0069,180.0565,179.6696,179.9573,449055.0
2024-10-08 15:50:00,181.39,181.39,180.6,180.73,838797.0,179.9474,179.9474,179.1636,179.2926,838797.0
2024-10-09 09:30:00,179.19,179.95,177.65,177.81,823171.0,177.7649,178.5188,176.2371,176.3958,823171.0
2024-10-09 09:40:00,177.9,178.14,176.42,177.86,803466.0,176.4851,176.7232,175.0169,176.4454,803466.0
2024-10-09 09:50:00,177.86,178.61,177.65,178.58,353898.0,176.4454,177.1895,176.2371,177.1597,353898.0
2024-10-09 10:00:00,178.58,179.5,178.28,179.37,359810.0,177.1597,178.0724,176.8621,177.9434,359810.0
2024-10-09 10:10:00,179.37,180.38,179.25,180.37,380053.0,177.9434,178.9454,177.8244,178.9355,380053.0
2024-10-09 10:20:00,180.38,181.16,180.16,181.12,477918.0,178.9454,179.7192,178.7271,179.6795,477918.0
2024-10-09 10:30:00,181.13,181.49,180.71,181.26,382264.0,179.6894,180.0466,179.2728,179.8184,382264.0
2024-10-09 10:40:00,181.26,181.74,180.76,180.86,391724.0,179.8184,180.2946,179.3224,179.4216,391724.0
2024-10-09 10:50:00,180.87,181.71,180.71,181.69,301182.0,179.4315,180.2648,179.2728,180.245,301182.0
2024-10-09 11:00:00,181.7,182.48,181.66,182.17,477447.0,180.2549,181.0287,180.2152,180.7212,477447.0
2024-10-09 11:10:00,182.17,182.65,181.91,182.65,334650.0,180.7212,181.1973,180.4632,181.1973,334650.0
2024-10-09 11:20:00,182.64,182.65,181.91,182.23,220273.0,181.1874,181.1973,180.4632,180.7807,220273.0
2024-10-09 11:30:00,182.25,182.88,182.25,182.74,294446.0,180.8005,181.4255,180.8005,181.2866,294446.0
2024-10-09 11:40:00,182.75,183.1,182.67,183.04,337831.0,181.2965,181.6438,181.2172,181.5842,337831.0
2024-10-09 11:50:00,183.01,183.91,183.01,183.88,382449.0,181.5545,182.4473,181.5545,182.4176,382449.0
2024-10-09 12:00:00,183.89,184.0,183.51,183.93,548794.0,182.4275,182.5366,182.0505,182.4672,548794.0
2024-10-09 12:10:00,183.93,183.99,182.94,183.03,320212.0,182.4672,182.5267,181.485,181.5743,320212.0
2024-10-09 12:20:00,183.0,183.63,182.91,183.62,172650.0,181.5446,182.1695,181.4553,182.1596,172650.0
2024-10-09 12:30:00,183.63,184.3,183.57,184.12,374201.0,182.1695,182.8342,182.11,182.6556,374201.0
2024-10-09 12:40:00,184.12,184.32,184.09,184.25,217007.0,182.6556,182.8541,182.6259,182.7846,217007.0
2024-10-09 12:50:00,184.25,184.35,183.9,184.13,294583.0,182.7846,182.8838,182.4374,182.6656,294583.0
2024-10-09 13:00:00,184.18,184.94,184.01,184.89,356965.0,182.7152,183.4691,182.5465,183.4195,356965.0
2024-10-09 13:10:00,184.91,185.43,184.75,185.0,986525.0,183.4394,183.9552,183.2806,183.5286,986525.0
2024-10-09 13:20:00,185.0,185.17,184.71,185.02,363576.0,183.5286,183.6973,183.241,183.5485,363576.0
2024-10-09 13:30:00,185.04,185.07,184.46,184.83,252954.0,183.5683,183.5981,182.9929,183.36,252954.0
2024-10-09 13:40:00,184.86,185.13,184.75,184.92,310997.0,183.3898,183.6576,183.2806,183.4493,310997.0
2024-10-09 13:50:00,184.93,185.0,183.95,184.79,357682.0,183.4592,183.5286,182.487,183.3203,357682.0
2024-10-09 14:00:00,184.79,185.02,184.61,184.91,302745.0,183.3203,183.5485,183.1418,183.4394,302745.0
2024-10-09 14:10:00,184.95,185.3,184.88,185.24,287820.0,183.479,183.8263,183.4096,183.7667,287820.0
2024-10-09 14:20:00,185.24,186.38,185.12,186.38,561872.0,183.7667,184.8977,183.6477,184.8977,561872.0
2024-10-09 14:30:00,186.38,186.42,185.29,185.58,510774.0,184.8977,184.9374,183.8163,184.104,510774.0
2024-10-09 14:40:00,185.58,186.0,185.45,185.93,225109.0,184.104,184.5207,183.9751,184.4513,225109.0
2024-10-09 14:50:00,185.94,186.07,185.77,186.03,295900.0,184.4612,184.5901,184.2925,184.5505,295900.0
2024-10-09 15:00:00,186.04,186.24,185.68,185.74,324248.0,184.5604,184.7588,184.2032,184.2628,324248.0
2024-10-09 15:10:00,185.73,185.97,185.41,185.85,316432.0,184.2528,184.4909,183.9354,184.3719,316432.0
2024-10-09 15:20:00,185.86,185.88,185.11,185.16,343183.0,184.3818,184.4016,183.6378,183.6874,343183.0
2024-10-09 15:30:00,185.16,185.96,185.16,185.71,360245.0,183.6874,184.481,183.6874,184.233,360245.0
2024-10-09 15:40:00,185.71,185.87,185.51,185.75,358493.0,184.233,184.3917,184.0346,184.2727,358493.0
2024-10-09 15:50:00,185.75,186.32,185.73,185.97,1099109.0,184.2727,184.8382,184.2528,184.4909,1099109.0
2024-10-10 09:30:00,183.56,184.78,183.01,184.71,885762.0,182.1001,183.3104,181.5545,183.241,885762.0
2024-10-10 09:40:00,184.72,185.0,182.7,182.77,517650.0,183.2509,183.5286,181.2469,181.3164,517650.0
2024-10-10 09:50:00,182.8,183.83,182.53,183.61,442845.0,181.3461,182.368,181.0783,182.1497,442845.0
2024-10-10 10:00:00,183.61,184.48,183.09,183.55,329463.0,182.1497,183.0128,181.6338,182.0902,329463.0
2024-10-10 10:10:00,183.58,184.71,183.36,184.3,292574.0,182.1199,183.241,181.9017,182.8342,292574.0
2024-10-10 10:20:00,184.3,184.58,183.59,184.45,224950.0,182.8342,183.112,182.1299,182.983,224950.0
2024-10-10 10:30:00,184.43,184.6,183.34,183.57,163153.0,182.9632,183.1318,181.8819,182.11,163153.0
2024-10-10 10:40:00,183.51,184.08,183.08,183.81,152927.0,182.0505,182.616,181.6239,182.3481,152927.0
2024-10-10 10:50:00,183.8,184.39,183.28,184.15,228908.0,182.3382,182.9235,181.8223,182.6854,228908.0
2024-10-10 11:00:00,184.2,184.5,183.56,184.36,148225.0,182.735,183.0326,182.1001,182.8937,148225.0
2024-10-10 11:10:00,184.38,184.51,184.09,184.37,106434.0,182.9136,183.0425,182.6259,182.9037,106434.0
2024-10-10 11:20:00,184.39,185.17,184.14,184.93,368587.0,182.9235,183.6973,182.6755,183.4592,368587.0
2024-10-10 11:30:00,184.93,185.58,184.77,185.47,258372.0,183.4592,184.104,183.3005,183.9949,258372.0
2024-10-10 11:40:00,185.47,185.59,185.12,185.48,153663.0,183.9949,184.114,183.6477,184.0048,153663.0
2024-10-10 11:50:00,185.5,185.97,185.42,185.97,217643.0,184.0247,184.4909,183.9453,184.4909,217643.0
2024-10-10 12:00:00,185.96,186.31,185.88,186.2,256802.0,184.481,184.8282,184.4016,184.7191,256802.0
2024-10-10 12:10:00,186.19,186.3,185.62,185.83,236955.0,184.7092,184.8183,184.1437,184.352,236955.0
2024-10-10 12:20:00,185.86,185.98,185.23,185.4,148340.0,184.3818,184.5009,183.7568,183.9255,148340.0
2024-10-10 12:30:00,185.45,185.74,184.98,185.42,159173.0,183.9751,184.2628,183.5088,183.9453,159173.0
2024-10-10 12:40:00,185.45,185.57,184.95,185.17,192131.0,183.9751,184.0941,183.479,183.6973,192131.0
2024-10-10 12:50:00,185.18,185.36,184.86,185.22,104283.0,183.7072,183.8858,183.3898,183.7469,104283.0
2024-10-10 13:00:00,185.23,185.63,185.0,185.05,181789.0,183.7568,184.1536,183.5286,183.5783,181789.0
2024-10-10 13:10:00,185.06,185.93,185.02,185.6,164711.0,183.5882,184.4513,183.5485,184.1239,164711.0
2024-10-10 13:20:00,185.63,186.13,185.63,185.78,146572.0,184.1536,184.6497,184.1536,184.3024,146572.0
2024-10-10 13:30:00,185.81,185.86,185.51,185.56,88408.0,184.3322,184.3818,184.0346,184.0842,88408.0
2024-10-10 13:40:00,185.56,185.62,184.83,184.98,130293.0,184.0842,184.1437,183.36,183.5088,130293.0
2024-10-10 13:50:00,184.98,185.32,184.38,185.27,216223.0,183.5088,183.8461,182.9136,183.7965,216223.0
2024-10-10 14:00:00,185.28,185.29,184.75,185.07,136176.0,183.8064,183.8163,183.2806,183.5981,136176.0
2024-10-10 14:10:00,185.07,185.31,184.94,185.29,90197.0,183.5981,183.8362,183.4691,183.8163,90197.0
2024-10-10 14:20:00,185.27,185.55,184.92,184.99,183540.0,183.7965,184.0743,183.4493,183.5187,183540.0
2024-10-10 14:30:00,184.91,185.29,184.72,185.01,156329.0,183.4394,183.8163,183.2509,183.5386,156329.0
2024-10-10 14:40:00,185.01,185.3,184.59,185.24,129475.0,183.5386,183.8263,183.1219,183.7667,129475.0
2024-10-10 14:50:00,185.23,185.4,185.07,185.19,107690.0,183.7568,183.9255,183.5981,183.7171,107690.0
2024-10-10 15:00:00,185.15,185.24,184.78,184.98,175507.0,183.6775,183.7667,183.3104,183.5088,175507.0
2024-10-10 15:10:00,185.02,185.27,184.78,185.21,163090.0,183.5485,183.7965,183.3104,183.737,163090.0
2024-10-10 15:20:00,185.2,185.45,185.03,185.31,197048.0,183.7271,183.9751,183.5584,183.8362,197048.0
2024-10-10 15:30:00,185.3,185.32,184.85,184.92,206626.0,183.8263,183.8461,183.3798,183.4493,206626.0
2024-10-10 15:40:00,184.92,185.06,184.78,185.02,219871.0,183.4493,183.5882,183.3104,183.5485,219871.0
2024-10-10 15:50:00,185.05,185.83,184.99,185.66,837506.0,183.5783,184.352,183.5187,184.1834,837506.0
2024-10-11 09:30:00,181.14,181.49,178.09,178.25,2150347.0,179.6993,180.0466,176.6736,176.8323,2150347.0
2024-10-11 09:40:00,178.2,179.22,177.4,178.79,1379358.0,176.7827,177.7946,175.9891,177.368,1379358.0
2024-10-11 09:50:00,178.8,179.24,178.04,178.62,706805.0,177.378,177.8145,176.624,177.1994,706805.0
2024-10-11 10:00:00,178.62,180.16,178.42,180.08,674934.0,177.1994,178.7271,177.001,178.6478,674934.0
2024-10-11 10:10:00,180.09,180.18,179.19,179.94,519583.0,178.6577,178.747,177.7649,178.5089,519583.0
2024-10-11 10:20:00,179.91,180.96,179.55,180.24,499925.0,178.4791,179.5208,178.122,178.8065,499925.0
2024-10-11 10:30:00,180.21,180.53,179.53,179.65,380324.0,178.7767,179.0942,178.1022,178.2212,380324.0
2024-10-11 10:40:00,179.65,179.78,178.32,178.71,435073.0,178.2212,178.3502,176.9018,177.2887,435073.0
2024-10-11 10:50:00,178.66,179.66,178.02,179.46,485277.0,177.2391,178.2311,176.6042,178.0327,485277.0
2024-10-11 11:00:00,179.45,181.36,179.42,180.97,647115.0,178.0228,179.9176,177.993,179.5307,647115.0
2024-10-11 11:10:00,180.96,181.63,180.35,180.35,445622.0,179.5208,180.1855,178.9156,178.9156,445622.0
2024-10-11 11:20:00,180.33,181.25,180.32,181.2,201106.0,178.8958,179.8085,178.8859,179.7589,201106.0
2024-10-11 11:30:00,181.2,181.31,180.87,180.94,165890.0,179.7589,179.868,179.4315,179.5009,165890.0
2024-10-11 11:40:00,180.97,181.13,180.7,181.02,194043.0,179.5307,179.6894,179.2628,179.5803,194043.0
2024-10-11 11:50:00,181.0,181.62,180.99,181.54,229313.0,179.5605,180.1755,179.5505,180.0962,229313.0
2024-10-11 12:00:00,181.52,182.16,181.38,182.09,248155.0,180.0763,180.7112,179.9374,180.6418,248155.0
2024-10-11 12:10:00,182.06,182.59,181.61,181.94,448840.0,180.612,181.1378,180.1656,180.493,448840.0
2024-10-11 12:20:00,181.91,182.15,181.02,181.37,270026.0,180.4632,180.7013,179.5803,179.9275,270026.0
2024-10-11 12:30:00,181.35,181.5,180.99,181.21,151494.0,179.9077,180.0565,179.5505,179.7688,151494.0
2024-10-11 12:40:00,181.2,181.24,180.84,180.91,161546.0,179.7589,179.7986,179.4017,179.4712,161546.0
2024-10-11 12:50:00,180.95,181.57,180.72,181.55,156747.0,179.5109,180.1259,179.2827,180.1061,156747.0
2024-10-11 13:00:00,181.56,181.61,181.02,181.37,106469.0,180.116,180.1656,179.5803,179.9275,106469.0
2024-10-11 13:10:00,181.37,181.4,181.0,181.13,100907.0,179.9275,179.9573,179.5605,179.6894,100907.0
2024-10-11 13:20:00,181.11,181.31,181.01,181.14,101469.0,179.6696,179.868,179.5704,179.6993,101469.0
2024-10-11 13:30:00,181.18,181.34,181.01,181.17,149881.0,179.739,179.8978,179.5704,179.7291,149881.0
2024-10-11 13:40:00,181.18,181.32,181.0,181.22,126278.0,179.739,179.8779,179.5605,179.7787,126278.0
2024-10-11 13:50:00,181.24,181.45,181.05,181.12,82355.0,179.7986,180.0069,179.6101,179.6795,82355.0
2024-10-11 14:00:00,181.11,181.33,180.73,181.32,110169.0,179.6696,179.8878,179.2926,179.8779,110169.0
2024-10-11 14:10:00,181.29,181.68,181.14,181.58,126539.0,179.8482,180.2351,179.6993,180.1358,126539.0
2024-10-11 14:20:00,181.6,181.63,181.27,181.3,87482.0,180.1557,180.1855,179.8283,179.8581,87482.0
2024-10-11 14:30:00,181.33,181.43,180.8,181.04,140170.0,179.8878,179.987,179.3621,179.6001,140170.0
2024-10-11 14:40:00,181.07,181.18,180.8,181.09,88962.0,179.6299,179.739,179.3621,179.6497,88962.0
2024-10-11 14:50:00,181.12,181.39,181.03,181.39,107113.0,179.6795,179.9474,179.5902,179.9474,107113.0
2024-10-11 15:00:00,181.3,181.97,181.24,181.75,216234.0,179.8581,180.5227,179.7986,180.3045,216234.0
2024-10-11 15:10:00,181.7,182.1,181.55,181.82,232111.0,180.2549,180.6517,180.1061,180.3739,232111.0
2024-10-11 15:20:00,181.81,181.83,181.55,181.66,128877.0,180.364,180.3839,180.1061,180.2152,128877.0
2024-10-11 15:30:00,181.63,181.97,181.57,181.81,193515.0,180.1855,180.5227,180.1259,180.364,193515.0
2024-10-11 15:40:00,181.81,182.05,181.69,181.92,285480.0,180.364,180.6021,180.245,180.4731,285480.0
2024-10-11 15:50:00,181.94,182.36,181.38,181.44,1115382.0,180.493,180.9096,179.9374,179.997,1115382.0
2024-10-14 09:30:00,183.3,184.61,182.0,183.72,809649.0,181.8422,183.1418,180.5525,182.2588,809649.0
2024-10-14 09:40:00,183.72,184.43,183.36,184.13,448237.0,182.2588,182.9632,181.9017,182.6656,448237.0
2024-10-14 09:50:00,184.17,184.96,183.89,184.7,370670.0,182.7052,183.489,182.4275,183.231,370670.0
2024-10-14 10:00:00,184.72,184.8,182.79,182.84,377205.0,183.2509,183.3302,181.3362,181.3858,377205.0
2024-10-14 10:10:00,182.81,183.14,181.53,181.67,573421.0,181.3561,181.6834,180.0862,180.2251,573421.0
2024-10-14 10:20:00,181.66,182.59,181.53,182.53,299337.0,180.2152,181.1378,180.0862,181.0783,299337.0
2024-10-14 10:30:00,182.5,183.03,182.27,182.78,262832.0,181.0485,181.5743,180.8204,181.3263,262832.0
2024-10-14 10:40:00,182.78,182.8,182.07,182.11,169960.0,181.3263,181.3461,180.622,180.6616,169960.0
2024-10-14 10:50:00,182.12,182.15,180.8,180.97,382886.0,180.6716,180.7013,179.3621,179.5307,382886.0
2024-10-14 11:00:00,180.97,181.33,180.4,181.1,297791.0,179.5307,179.8878,178.9652,179.6597,297791.0
2024-10-14 11:10:00,181.09,181.11,180.58,180.91,242840.0,179.6497,179.6696,179.1438,179.4712,242840.0
2024-10-14 11:20:00,180.91,181.28,180.27,180.39,220951.0,179.4712,179.8382,178.8363,178.9553,220951.0
2024-10-14 11:30:00,180.38,181.0,180.13,180.56,225758.0,178.9454,179.5605,178.6974,179.124,225758.0
2024-10-14 11:40:00,180.54,181.04,180.17,181.01,186220.0,179.1041,179.6001,178.7371,179.5704,186220.0
2024-10-14 11:50:00,181.02,181.14,180.4,180.55,168838.0,179.5803,179.6993,178.9652,179.114,168838.0
2024-10-14 12:00:00,180.5,180.8,180.16,180.46,184310.0,179.0644,179.3621,178.7271,179.0248,184310.0
2024-10-14 12:10:00,180.48,180.89,180.4,180.83,158731.0,179.0446,179.4513,178.9652,179.3918,158731.0
2024-10-14 12:20:00,180.83,181.25,180.67,181.25,190617.0,179.3918,179.8085,179.2331,179.8085,190617.0
2024-10-14 12:30:00,181.28,181.9,181.08,181.78,273163.0,179.8382,180.4533,179.6398,180.3343,273163.0
2024-10-14 12:40:00,181.78,181.91,181.26,181.46,205298.0,180.3343,180.4632,179.8184,180.0168,205298.0
2024-10-14 12:50:00,181.4,181.59,181.1,181.19,107417.0,179.9573,180.1458,179.6597,179.749,107417.0
2024-10-14 13:00:00,181.25,181.7,181.19,181.51,104372.0,179.8085,180.2549,179.749,180.0664,104372.0
2024-10-14 13:10:00,181.53,181.57,181.22,181.34,101235.0,180.0862,180.1259,179.7787,179.8978,101235.0
2024-10-14 13:20:00,181.35,181.68,181.27,181.64,84139.0,179.9077,180.2351,179.8283,180.1954,84139.0
2024-10-14 13:30:00,181.64,182.35,181.42,182.2,168614.0,180.1954,180.8997,179.9771,180.7509,168614.0
2024-10-14 13:40:00,182.16,182.29,181.94,182.0,104505.0,180.7112,180.8402,180.493,180.5525,104505.0
2024-10-14 13:50:00,181.97,182.07,181.78,181.98,99842.0,180.5227,180.622,180.3343,180.5327,99842.0
2024-10-14 14:00:00,181.96,182.4,181.8,182.19,133616.0,180.5128,180.9493,180.3541,180.741,133616.0
2024-10-14 14:10:00,182.15,182.15,181.75,181.96,98773.0,180.7013,180.7013,180.3045,180.5128,98773.0
2024-10-14 14:20:00,181.98,182.0,181.4,181.5,107335.0,180.5327,180.5525,179.9573,180.0565,107335.0
2024-10-14 14:30:00,181.51,181.84,181.37,181.81,95454.0,180.0664,180.3938,179.9275,180.364,95454.0
2024-10-14 14:40:00,181.81,182.05,181.66,181.88,110118.0,180.364,180.6021,180.2152,180.4335,110118.0
2024-10-14 14:50:00,181.86,181.89,181.66,181.67,60848.0,180.4136,180.4434,180.2152,180.2251,60848.0
2024-10-14 15:00:00,181.66,182.0,181.54,181.96,126396.0,180.2152,180.5525,180.0962,180.5128,126396.0
2024-10-14 15:10:00,181.98,182.27,181.86,182.27,128425.0,180.5327,180.8204,180.4136,180.8204,128425.0
2024-10-14 15:20:00,182.27,182.49,182.24,182.48,146744.0,180.8204,181.0386,180.7906,181.0287,146744.0
2024-10-14 15:30:00,182.46,182.56,182.15,182.27,177857.0,181.0088,181.1081,180.7013,180.8204,177857.0
2024-10-14 15:40:00,182.29,182.83,182.28,182.79,285611.0,180.8402,181.3759,180.8303,181.3362,285611.0
2024-10-14 15:50:00,182.79,182.81,182.16,182.36,801213.0,181.3362,181.3561,180.7112,180.9096,801213.0
2024-10-15 09:30:00,180.79,181.7,179.12,179.77,877986.0,179.3521,180.2549,177.6954,178.3402,877986.0
2024-10-15 09:40:00,179.72,180.05,178.35,178.46,550943.0,178.2906,178.618,176.9315,177.0407,550943.0
2024-10-15 09:50:00,178.45,179.6,178.12,179.05,522357.0,177.0307,178.1716,176.7034,177.626,522357.0
2024-10-15 10:00:00,179.05,179.2,178.27,178.4,334998.0,177.626,177.7748,176.8522,176.9811,334998.0
2024-10-15 10:10:00,178.38,178.39,177.02,177.27,576527.0,176.9613,176.9712,175.6121,175.8601,576527.0
2024-10-15 10:20:00,177.27,177.27,176.02,176.06,636695.0,175.8601,175.8601,174.6201,174.6598,636695.0
2024-10-15 10:30:00,176.05,176.05,173.77,173.89,1214123.0,174.6498,174.6498,172.388,172.507,1214123.0
2024-10-15 10:40:00,173.93,175.78,173.36,175.76,871278.0,172.5467,174.382,171.9812,174.3621,871278.0
2024-10-15 10:50:00,175.72,176.29,174.99,175.23,573357.0,174.3225,174.8879,173.5983,173.8364,573357.0
2024-10-15 11:00:00,175.17,176.01,174.6,174.62,358804.0,173.7768,174.6101,173.2114,173.2312,358804.0
2024-10-15 11:10:00,174.65,176.12,174.6,175.7,475438.0,173.261,174.7193,173.2114,174.3026,475438.0
2024-10-15 11:20:00,175.75,175.86,175.07,175.22,486144.0,174.3522,174.4613,173.6776,173.8264,486144.0
2024-10-15 11:30:00,175.2,176.0,174.88,175.2,272395.0,173.8066,174.6002,173.4891,173.8066,272395.0
2024-10-15 11:40:00,175.15,175.68,175.05,175.61,347787.0,173.757,174.2828,173.6578,174.2133,347787.0
2024-10-15 11:50:00,175.63,175.9,175.07,175.14,251298.0,174.2332,174.501,173.6776,173.7471,251298.0
2024-10-15 12:00:00,175.15,175.62,174.82,175.52,209429.0,173.757,174.2233,173.4296,174.124,209429.0
2024-10-15 12:10:00,175.57,176.29,175.47,176.28,219787.0,174.1736,174.8879,174.0744,174.878,219787.0
2024-10-15 12:20:00,176.25,176.32,175.41,175.67,161397.0,174.8482,174.9177,174.0149,174.2729,161397.0
2024-10-15 12:30:00,175.69,176.5,175.66,176.36,160285.0,174.2927,175.0963,174.2629,174.9574,160285.0
2024-10-15 12:40:00,176.35,176.5,175.5,175.8,210752.0,174.9474,175.0963,174.1042,174.4018,210752.0
2024-10-15 12:50:00,175.82,175.97,175.48,175.7,124667.0,174.4217,174.5705,174.0844,174.3026,124667.0
2024-10-15 13:00:00,175.68,176.15,175.57,175.66,145108.0,174.2828,174.749,174.1736,174.2629,145108.0
2024-10-15 13:10:00,175.65,176.09,175.45,176.03,206314.0,174.253,174.6895,174.0546,174.63,206314.0
2024-10-15 13:20:00,176.02,176.22,175.71,176.0,146805.0,174.6201,174.8185,174.3125,174.6002,146805.0
2024-10-15 13:30:00,175.98,176.39,175.75,176.33,185100.0,174.5804,174.9871,174.3522,174.9276,185100.0
2024-10-15 13:40:00,176.34,176.75,176.14,176.4,258687.0,174.9375,175.3443,174.7391,174.997,258687.0
2024-10-15 13:50:00,176.4,176.79,176.23,176.39,202854.0,174.997,175.3839,174.8284,174.9871,202854.0
2024-10-15 14:00:00,176.43,176.91,176.11,176.65,166990.0,175.0268,175.503,174.7094,175.2451,166990.0
2024-10-15 14:10:00,176.66,176.75,176.3,176.5,144444.0,175.255,175.3443,174.8978,175.0963,144444.0
2024-10-15 14:20:00,176.46,177.17,176.46,176.82,153240.0,175.0566,175.7609,175.0566,175.4137,153240.0
2024-10-15 14:30:00,176.8,177.1,176.43,176.85,169836.0,175.3939,175.6915,175.0268,175.4435,169836.0
2024-10-15 14:40:00,176.83,176.92,176.28,176.38,172242.0,175.4236,175.5129,174.878,174.9772,172242.0
2024-10-15 14:50:00,176.38,176.56,175.93,176.0,208589.0,174.9772,175.1558,174.5308,174.6002,208589.0
2024-10-15 15:00:00,176.02,176.27,175.17,175.7,287592.0,174.6201,174.8681,173.7768,174.3026,287592.0
2024-10-15 15:10:00,175.72,175.91,175.04,175.19,350020.0,174.3225,174.5109,173.6479,173.7967,350020.0
2024-10-15 15:20:00,175.23,175.85,175.18,175.36,454258.0,173.8364,174.4514,173.7867,173.9653,454258.0
2024-10-15 15:30:00,175.4,175.65,174.62,175.23,447063.0,174.005,174.253,173.2312,173.8364,447063.0
2024-10-15 15:40:00,175.26,175.99,175.25,175.93,416658.0,173.8661,174.5903,173.8562,174.5308,416658.0
2024-10-15 15:50:00,175.97,176.21,175.5,176.03,1543972.0,174.5705,174.8086,174.1042,174.63,1543972.0
2024-10-16 09:30:00,178.73,179.25,176.81,176.86,797282.0,177.3085,177.8244,175.4038,175.4534,797282.0
2024-10-16 09:40:00,176.84,177.3,175.33,175.64,336973.0,175.4335,175.8899,173.9356,174.2431,336973.0
2024-10-16 09:50:00,175.64,176.35,175.46,175.81,270864.0,174.2431,174.9474,174.0645,174.4117,270864.0
2024-10-16 10:00:00,175.81,176.63,175.47,176.63,408163.0,174.4117,175.2252,174.0744,175.2252,408163.0
2024-10-16 10:10:00,176.63,177.61,176.53,177.14,224323.0,175.2252,176.1974,175.126,175.7312,224323.0
2024-10-16 10:20:00,177.18,178.22,177.18,177.44,264842.0,175.7708,176.8026,175.7708,176.0288,264842.0
2024-10-16 10:30:00,177.48,177.7,176.24,176.29,190545.0,176.0685,176.2867,174.8383,174.8879,190545.0
2024-10-16 10:40:00,176.34,176.71,175.8,176.4,257783.0,174.9375,175.3046,174.4018,174.997,257783.0
2024-10-16 10:50:00,176.4,176.75,176.06,176.14,185758.0,174.997,175.3443,174.6598,174.7391,185758.0
2024-10-16 11:00:00,176.17,176.37,175.85,176.29,164927.0,174.7689,174.9673,174.4514,174.8879,164927.0
2024-10-16 11:10:00,176.33,177.05,176.24,176.97,198511.0,174.9276,175.6419,174.8383,175.5625,198511.0
2024-10-16 11:20:00,176.97,177.27,176.72,177.21,186871.0,175.5625,175.8601,175.3145,175.8006,186871.0
2024-10-16 11:30:00,177.19,177.28,176.76,176.98,176673.0,175.7808,175.87,175.3542,175.5724,176673.0
2024-10-16 11:40:00,176.93,177.24,176.38,176.61,126673.0,175.5228,175.8304,174.9772,175.2054,126673.0
2024-10-16 11:50:00,176.61,177.03,176.4,176.92,174505.0,175.2054,175.622,174.997,175.5129,174505.0
2024-10-16 12:00:00,176.9,177.29,176.8,177.14,193650.0,175.4931,175.88,175.3939,175.7312,193650.0
2024-10-16 12:10:00,177.17,177.33,176.86,177.08,143736.0,175.7609,175.9197,175.4534,175.6716,143736.0
2024-10-16 12:20:00,177.11,177.54,177.09,177.26,106221.0,175.7014,176.128,175.6816,175.8502,106221.0
2024-10-16 12:30:00,177.26,177.61,177.19,177.45,123633.0,175.8502,176.1974,175.7808,176.0387,123633.0
2024-10-16 12:40:00,177.49,177.6,177.11,177.22,72289.0,176.0784,176.1875,175.7014,175.8105,72289.0
2024-10-16 12:50:00,177.22,177.55,177.15,177.51,103594.0,175.8105,176.1379,175.7411,176.0982,103594.0
2024-10-16 13:00:00,177.52,177.7,177.28,177.38,148775.0,176.1081,176.2867,175.87,175.9693,148775.0
2024-10-16 13:10:00,177.37,177.54,177.16,177.34,135688.0,175.9593,176.128,175.751,175.9296,135688.0
2024-10-16 13:20:00,177.32,177.57,177.19,177.43,137281.0,175.9097,176.1577,175.7808,176.0189,137281.0
2024-10-16 13:30:00,177.42,178.0,177.41,177.56,184609.0,176.0089,176.5843,175.999,176.1478,184609.0
2024-10-16 13:40:00,177.56,178.15,177.51,178.01,221274.0,176.1478,176.7331,176.0982,176.5942,221274.0
2024-10-16 13:50:00,177.99,178.15,177.64,177.88,85360.0,176.5744,176.7331,176.2272,176.4653,85360.0
2024-10-16 14:00:00,177.85,177.86,177.11,177.35,118758.0,176.4355,176.4454,175.7014,175.9395,118758.0
2024-10-16 14:10:00,177.35,177.6,177.3,177.36,106324.0,175.9395,176.1875,175.8899,175.9494,106324.0
2024-10-16 14:20:00,177.34,177.76,177.28,177.7,153621.0,175.9296,176.3462,175.87,176.2867,153621.0
2024-10-16 14:30:00,177.69,177.82,177.22,177.31,109435.0,176.2768,176.4058,175.8105,175.8998,109435.0
2024-10-16 14:40:00,177.3,177.6,177.27,177.3,117222.0,175.8899,176.1875,175.8601,175.8899,117222.0
2024-10-16 14:50:00,177.3,177.38,177.1,177.15,88228.0,175.8899,175.9693,175.6915,175.7411,88228.0
2024-10-16 15:00:00,177.15,177.32,177.02,177.31,88631.0,175.7411,175.9097,175.6121,175.8998,88631.0
2024-10-16 15:10:00,177.31,177.43,177.19,177.31,155318.0,175.8998,176.0189,175.7808,175.8998,155318.0
2024-10-16 15:20:00,177.32,177.34,177.03,177.13,154732.0,175.9097,175.9296,175.622,175.7212,154732.0
2024-10-16 15:30:00,177.13,177.14,176.56,176.67,252450.0,175.7212,175.7312,175.1558,175.2649,252450.0
2024-10-16 15:40:00,176.66,176.7,176.4,176.7,205713.0,175.255,175.2947,174.997,175.2947,205713.0
2024-10-16 15:50:00,176.68,176.99,176.47,176.89,744597.0,175.2748,175.5824,175.0665,175.4831,744597.0
2024-10-17 09:30:00,181.36,182.58,180.69,182.13,1534550.0,179.9176,181.1279,179.2529,180.6815,1534550.0
2024-10-17 09:40:00,182.1,183.87,182.0,183.74,964697.0,180.6517,182.4076,180.5525,182.2787,964697.0
2024-10-17 09:50:00,183.72,184.32,182.4,182.64,1016429.0,182.2588,182.8541,180.9493,181.1874,1016429.0
2024-10-17 10:00:00,182.66,182.72,181.2,181.76,823058.0,181.2073,181.2668,179.7589,180.3144,823058.0
2024-10-17 10:10:00,181.79,182.14,181.42,181.79,506591.0,180.3442,180.6914,179.9771,180.3442,506591.0
2024-10-17 10:20:00,181.79,182.97,181.53,182.67,352576.0,180.3442,181.5148,180.0862,181.2172,352576.0
2024-10-17 10:30:00,182.67,183.29,182.44,182.69,367931.0,181.2172,181.8322,180.989,181.237,367931.0
2024-10-17 10:40:00,182.66,183.29,182.55,182.81,298339.0,181.2073,181.8322,181.0981,181.3561,298339.0
2024-10-17 10:50:00,182.81,183.14,182.27,182.79,265274.0,181.3561,181.6834,180.8204,181.3362,265274.0
2024-10-17 11:00:00,182.83,183.85,182.81,183.79,432298.0,181.3759,182.3878,181.3561,182.3283,432298.0
2024-10-17 11:10:00,183.8,184.33,183.33,183.44,529822.0,182.3382,182.864,181.8719,181.9811,529822.0
2024-10-17 11:20:00,183.41,184.21,183.22,184.01,522151.0,181.9513,182.7449,181.7628,182.5465,522151.0
2024-10-17 11:30:00,184.08,184.74,183.87,184.51,336206.0,182.616,183.2707,182.4076,183.0425,336206.0
2024-10-17 11:40:00,184.49,184.72,184.2,184.63,331752.0,183.0227,183.2509,182.735,183.1616,331752.0
2024-10-17 11:50:00,184.63,185.48,184.54,185.44,571157.0,183.1616,184.0048,183.0723,183.9651,571157.0
2024-10-17 12:00:00,185.39,185.51,184.89,185.04,396394.0,183.9155,184.0346,183.4195,183.5683,396394.0
2024-10-17 12:10:00,185.04,185.26,184.34,184.5,239411.0,183.5683,183.7866,182.8739,183.0326,239411.0
2024-10-17 12:20:00,184.48,184.61,183.87,184.1,201158.0,183.0128,183.1418,182.4076,182.6358,201158.0
2024-10-17 12:30:00,184.13,184.13,183.45,184.0,201809.0,182.6656,182.6656,181.991,182.5366,201809.0
2024-10-17 12:40:00,184.0,184.37,183.72,183.93,247821.0,182.5366,182.9037,182.2588,182.4672,247821.0
2024-10-17 12:50:00,183.95,184.0,183.48,183.58,233157.0,182.487,182.5366,182.0207,182.1199,233157.0
2024-10-17 13:00:00,183.59,184.08,183.51,183.93,189013.0,182.1299,182.616,182.0505,182.4672,189013.0
2024-10-17 13:10:00,183.93,184.18,183.75,184.03,201137.0,182.4672,182.7152,182.2886,182.5664,201137.0
2024-10-17 13:20:00,184.02,184.36,183.98,184.16,95807.0,182.5564,182.8937,182.5168,182.6953,95807.0
2024-10-17 13:30:00,184.14,184.42,183.96,184.37,149658.0,182.6755,182.9533,182.4969,182.9037,149658.0
2024-10-17 13:40:00,184.38,184.58,184.24,184.46,181931.0,182.9136,183.112,182.7747,182.9929,181931.0
2024-10-17 13:50:00,184.47,184.55,184.1,184.25,167941.0,183.0029,183.0822,182.6358,182.7846,167941.0
2024-10-17 14:00:00,184.25,184.37,183.32,183.45,271803.0,182.7846,182.9037,181.862,181.991,271803.0
2024-10-17 14:10:00,183.47,183.95,183.26,183.53,261107.0,182.0108,182.487,181.8025,182.0703,261107.0
2024-10-17 14:20:00,183.51,183.58,182.94,183.46,295931.0,182.0505,182.1199,181.485,182.0009,295931.0
2024-10-17 14:30:00,183.46,183.49,182.5,183.25,315810.0,182.0009,182.0307,181.0485,181.7926,315810.0
2024-10-17 14:40:00,183.23,183.48,182.85,183.44,182999.0,181.7727,182.0207,181.3957,181.9811,182999.0
2024-10-17 14:50:00,183.46,183.87,183.43,183.85,159793.0,182.0009,182.4076,181.9711,182.3878,159793.0
2024-10-17 15:00:00,183.85,183.93,183.45,183.81,177174.0,182.3878,182.4672,181.991,182.3481,177174.0
2024-10-17 15:10:00,183.78,184.04,183.56,183.72,206809.0,182.3184,182.5763,182.1001,182.2588,206809.0
2024-10-17 15:20:00,183.71,183.77,182.76,182.79,319227.0,182.2489,182.3084,181.3065,181.3362,319227.0
2024-10-17 15:30:00,182.79,182.9,181.71,182.0,519776.0,181.3362,181.4454,180.2648,180.5525,519776.0
2024-10-17 15:40:00,182.02,182.14,181.58,181.65,362840.0,180.5723,180.6914,180.1358,180.2053,362840.0
2024-10-17 15:50:00,181.62,182.12,181.4,181.52,1026610.0,180.1755,180.6716,179.9573,180.0763,1026610.0
2024-10-18 09:30:00,181.98,182.32,180.52,181.96,2421226.0,180.5327,180.87,179.0843,180.5128,2421226.0
2024-10-18 09:40:00,181.99,182.71,181.11,181.24,590278.0,180.5426,181.2569,179.6696,179.7986,590278.0
2024-10-18 09:50:00,181.24,182.27,181.0,182.21,285109.0,179.7986,180.8204,179.5605,180.7608,285109.0
2024-10-18 10:00:00,182.22,182.7,181.88,182.36,295877.0,180.7708,181.2469,180.4335,180.9096,295877.0
2024-10-18 10:10:00,182.42,182.5,181.47,181.87,180574.0,180.9692,181.0485,180.0267,180.4235,180574.0
2024-10-18 10:20:00,181.88,182.41,181.7,182.39,144942.0,180.4335,180.9592,180.2549,180.9394,144942.0
2024-10-18 10:30:00,182.38,182.45,181.2,181.53,187352.0,180.9295,180.9989,179.7589,180.0862,187352.0
2024-10-18 10:40:00,181.51,181.71,181.35,181.59,147229.0,180.0664,180.2648,179.9077,180.1458,147229.0
2024-10-18 10:50:00,181.59,181.6,180.34,180.36,346132.0,180.1458,180.1557,178.9057,178.9256,346132.0
2024-10-18 11:00:00,180.36,180.95,180.26,180.93,245118.0,178.9256,179.5109,178.8263,179.491,245118.0
2024-10-18 11:10:00,180.95,180.97,180.11,180.97,361234.0,179.5109,179.5307,178.6775,179.5307,361234.0
2024-10-18 11:20:00,180.96,181.56,180.84,181.5,226360.0,179.5208,180.116,179.4017,180.0565,226360.0
2024-10-18 11:30:00,181.52,181.65,180.82,180.88,78904.0,180.0763,180.2053,179.3819,179.4414,78904.0
2024-10-18 11:40:00,180.9,180.98,180.5,180.58,118225.0,179.4613,179.5406,179.0644,179.1438,118225.0
2024-10-18 11:50:00,180.59,180.69,180.18,180.33,109327.0,179.1537,179.2529,178.747,178.8958,109327.0
2024-10-18 12:00:00,180.3,180.31,179.7,179.77,188554.0,178.866,178.8759,178.2708,178.3402,188554.0
2024-10-18 12:10:00,179.77,179.78,178.85,179.22,257065.0,178.3402,178.3502,177.4276,177.7946,257065.0
2024-10-18 12:20:00,179.22,179.25,178.68,178.86,201947.0,177.7946,177.8244,177.2589,177.4375,201947.0
2024-10-18 12:30:00,178.87,179.38,178.79,179.04,157350.0,177.4474,177.9533,177.368,177.6161,157350.0
2024-10-18 12:40:00,179.04,179.29,178.78,179.09,179310.0,177.6161,177.8641,177.3581,177.6657,179310.0
2024-10-18 12:50:00,179.13,179.83,179.11,179.52,228765.0,177.7053,178.3998,177.6855,178.0922,228765.0
2024-10-18 13:00:00,179.54,180.06,179.23,179.84,122583.0,178.1121,178.6279,177.8045,178.4097,122583.0
2024-10-18 13:10:00,179.87,180.04,179.5,179.74,137374.0,178.4394,178.6081,178.0724,178.3105,137374.0
2024-10-18 13:20:00,179.75,179.8,179.29,179.57,135430.0,178.3204,178.37,177.8641,178.1418,135430.0
2024-10-18 13:30:00,179.62,179.7,179.39,179.66,93833.0,178.1914,178.2708,177.9633,178.2311,93833.0
2024-10-18 13:40:00,179.68,179.72,179.32,179.56,78845.0,178.251,178.2906,177.8938,178.1319,78845.0
2024-10-18 13:50:00,179.52,179.7,179.22,179.27,89790.0,178.0922,178.2708,177.7946,177.8442,89790.0
2024-10-18 14:00:00,179.25,179.3,178.78,179.3,146296.0,177.8244,177.874,177.3581,177.874,146296.0
2024-10-18 14:10:00,179.28,179.87,179.27,179.7,196637.0,177.8541,178.4394,177.8442,178.2708,196637.0
2024-10-18 14:20:00,179.69,179.7,179.32,179.37,92264.0,178.2609,178.2708,177.8938,177.9434,92264.0
2024-10-18 14:30:00,179.37,179.42,179.06,179.28,123808.0,177.9434,177.993,177.6359,177.8541,123808.0
2024-10-18 14:40:00,179.28,179.32,179.01,179.03,122519.0,177.8541,177.8938,177.5863,177.6061,122519.0
2024-10-18 14:50:00,179.02,179.07,178.71,179.03,182183.0,177.5962,177.6458,177.2887,177.6061,182183.0
2024-10-18 15:00:00,179.03,179.29,178.76,179.28,164145.0,177.6061,177.8641,177.3383,177.8541,164145.0
2024-10-18 15:10:00,179.28,179.47,179.07,179.42,150980.0,177.8541,178.0426,177.6458,177.993,150980.0
2024-10-18 15:20:00,179.44,179.65,179.32,179.56,170699.0,178.0129,178.2212,177.8938,178.1319,170699.0
2024-10-18 15:30:00,179.54,179.68,179.36,179.53,186410.0,178.1121,178.251,177.9335,178.1022,186410.0
2024-10-18 15:40:00,179.51,179.66,179.05,179.1,189206.0,178.0823,178.2311,177.626,177.6756,189206.0
2024-10-18 15:50:00,179.07,179.92,178.95,179.88,784223.0,177.6458,178.4891,177.5268,178.4494,784223.0
2024-10-21 09:30:00,179.33,180.0,178.41,178.91,475396.0,177.9037,178.5684,176.9911,177.4871,475396.0
2024-10-21 09:40:00,178.94,179.51,178.53,179.48,222571.0,177.5168,178.0823,177.1101,178.0526,222571.0
2024-10-21 09:50:00,179.49,180.61,179.39,180.58,257579.0,178.0625,179.1736,177.9633,179.1438,257579.0
2024-10-21 10:00:00,180.6,181.4,180.4,181.21,345005.0,179.1636,179.9573,178.9652,179.7688,345005.0
2024-10-21 10:10:00,181.21,181.72,180.77,181.63,221100.0,179.7688,180.2747,179.3323,180.1855,221100.0
2024-10-21 10:20:00,181.63,181.7,180.59,180.65,311279.0,180.1855,180.2549,179.1537,179.2132,311279.0
2024-10-21 10:30:00,180.62,180.66,179.27,179.3,214269.0,179.1835,179.2232,177.8442,177.874,214269.0
2024-10-21 10:40:00,179.29,179.6,178.45,179.13,252426.0,177.8641,178.1716,177.0307,177.7053,252426.0
2024-10-21 10:50:00,179.11,179.35,178.83,179.28,132984.0,177.6855,177.9236,177.4077,177.8541,132984.0
2024-10-21 11:00:00,179.28,179.48,178.52,178.55,191142.0,177.8541,178.0526,177.1002,177.1299,191142.0
2024-10-21 11:10:00,178.5,178.95,178.25,178.52,123054.0,177.0803,177.5268,176.8323,177.1002,123054.0
2024-10-21 11:20:00,178.52,178.74,178.32,178.54,150344.0,177.1002,177.3184,176.9018,177.12,150344.0
2024-10-21 11:30:00,178.55,179.44,178.45,179.39,120145.0,177.1299,178.0129,177.0307,177.9633,120145.0
2024-10-21 11:40:00,179.4,179.95,179.08,179.88,151305.0,177.9732,178.5188,177.6557,178.4494,151305.0
2024-10-21 11:50:00,179.87,180.2,179.74,179.99,162735.0,178.4394,178.7668,178.3105,178.5585,162735.0
2024-10-21 12:00:00,179.95,180.06,179.51,179.73,94920.0,178.5188,178.6279,178.0823,178.3006,94920.0
2024-10-21 12:10:00,179.78,179.89,179.4,179.53,89829.0,178.3502,178.4593,177.9732,178.1022,89829.0
2024-10-21 12:20:00,179.52,179.52,178.7,178.89,107319.0,178.0922,178.0922,177.2788,177.4672,107319.0
2024-10-21 12:30:00,178.92,179.13,178.64,178.8,83964.0,177.497,177.7053,177.2192,177.378,83964.0
2024-10-21 12:40:00,178.77,179.2,178.74,179.1,87741.0,177.3482,177.7748,177.3184,177.6756,87741.0
2024-10-21 12:50:00,179.09,179.72,179.06,179.66,98777.0,177.6657,178.2906,177.6359,178.2311,98777.0
2024-10-21 13:00:00,179.67,179.9,179.63,179.76,68911.0,178.241,178.4692,178.2014,178.3303,68911.0
2024-10-21 13:10:00,179.81,180.0,179.38,179.49,83088.0,178.3799,178.5684,177.9533,178.0625,83088.0
2024-10-21 13:20:00,179.45,179.53,179.13,179.21,70991.0,178.0228,178.1022,177.7053,177.7847,70991.0
2024-10-21 13:30:00,179.24,179.56,179.24,179.49,74544.0,177.8145,178.1319,177.8145,178.0625,74544.0
2024-10-21 13:40:00,179.49,179.59,179.28,179.47,138038.0,178.0625,178.1617,177.8541,178.0426,138038.0
2024-10-21 13:50:00,179.47,179.61,179.18,179.58,83856.0,178.0426,178.1815,177.7549,178.1518,83856.0
2024-10-21 14:00:00,179.62,179.75,179.34,179.36,62600.0,178.1914,178.3204,177.9137,177.9335,62600.0
2024-10-21 14:10:00,179.36,179.84,179.36,179.72,76718.0,177.9335,178.4097,177.9335,178.2906,76718.0
2024-10-21 14:20:00,179.71,179.73,179.18,179.45,104163.0,178.2807,178.3006,177.7549,178.0228,104163.0
2024-10-21 14:30:00,179.48,179.55,179.34,179.39,56225.0,178.0526,178.122,177.9137,177.9633,56225.0
2024-10-21 14:40:00,179.38,179.41,179.13,179.41,60325.0,177.9533,177.9831,177.7053,177.9831,60325.0
2024-10-21 14:50:00,179.39,179.46,179.14,179.25,71823.0,177.9633,178.0327,177.7153,177.8244,71823.0
2024-10-21 15:00:00,179.27,179.37,179.07,179.28,73167.0,177.8442,177.9434,177.6458,177.8541,73167.0
2024-10-21 15:10:00,179.3,179.4,179.2,179.28,111209.0,177.874,177.9732,177.7748,177.8541,111209.0
2024-10-21 15:20:00,179.3,179.33,178.95,179.02,105453.0,177.874,177.9037,177.5268,177.5962,105453.0
2024-10-21 15:30:00,179.01,179.08,178.78,178.97,104434.0,177.5863,177.6557,177.3581,177.5466,104434.0
2024-10-21 15:40:00,178.98,179.41,178.91,179.4,121293.0,177.5565,177.9831,177.4871,177.9732,121293.0
2024-10-21 15:50:00,179.42,180.13,179.21,179.96,725535.0,177.993,178.6974,177.7847,178.5287,725535.0
2024-10-22 09:30:00,178.66,179.5,177.84,178.55,548692.0,177.2391,178.0724,176.4256,177.1299,548692.0
2024-10-22 09:40:00,178.6,179.11,178.23,178.69,268242.0,177.1795,177.6855,176.8125,177.2688,268242.0
2024-10-22 09:50:00,178.71,178.9,177.97,178.31,190753.0,177.2887,177.4772,176.5546,176.8919,190753.0
2024-10-22 10:00:00,178.28,178.8,177.41,178.25,313037.0,176.8621,177.378,175.999,176.8323,313037.0
2024-10-22 10:10:00,178.16,178.74,178.09,178.53,122399.0,176.743,177.3184,176.6736,177.1101,122399.0
2024-10-22 10:20:00,178.55,178.65,178.15,178.33,203936.0,177.1299,177.2292,176.7331,176.9117,203936.0
2024-10-22 10:30:00,178.41,178.99,178.4,178.7,194776.0,176.9911,177.5664,176.9811,177.2788,194776.0
2024-10-22 10:40:00,178.71,179.04,178.32,178.73,221114.0,177.2887,177.6161,176.9018,177.3085,221114.0
2024-10-22 10:50:00,178.68,179.47,178.61,179.46,206261.0,177.2589,178.0426,177.1895,178.0327,206261.0
2024-10-22 11:00:00,179.44,179.76,179.34,179.52,170357.0,178.0129,178.3303,177.9137,178.0922,170357.0
2024-10-22 11:10:00,179.52,179.57,178.84,178.98,125110.0,178.0922,178.1418,177.4176,177.5565,125110.0
2024-10-22 11:20:00,178.98,179.6,178.96,179.56,119977.0,177.5565,178.1716,177.5367,178.1319,119977.0
2024-10-22 11:30:00,179.57,179.76,179.3,179.5,97379.0,178.1418,178.3303,177.874,178.0724,97379.0
2024-10-22 11:40:00,179.51,179.66,179.2,179.24,85389.0,178.0823,178.2311,177.7748,177.8145,85389.0
2024-10-22 11:50:00,179.2,179.54,178.96,179.25,119896.0,177.7748,178.1121,177.5367,177.8244,119896.0
2024-10-22 12:00:00,179.23,179.48,179.19,179.27,144655.0,177.8045,178.0526,177.7649,177.8442,144655.0
2024-10-22 12:10:00,179.3,179.5,179.24,179.37,68157.0,177.874,178.0724,177.8145,177.9434,68157.0
2024-10-22 12:20:00,179.36,179.36,178.8,178.87,95572.0,177.9335,177.9335,177.378,177.4474,95572.0
2024-10-22 12:30:00,178.88,179.08,178.61,178.73,109571.0,177.4573,177.6557,177.1895,177.3085,109571.0
2024-10-22 12:40:00,178.73,179.23,178.51,179.23,175933.0,177.3085,177.8045,177.0903,177.8045,175933.0
2024-10-22 12:50:00,179.19,179.82,179.17,179.65,252009.0,177.7649,178.3898,177.745,178.2212,252009.0
2024-10-22 13:00:00,179.65,179.68,179.25,179.39,95561.0,178.2212,178.251,177.8244,177.9633,95561.0
2024-10-22 13:10:00,179.38,179.44,179.17,179.37,105051.0,177.9533,178.0129,177.745,177.9434,105051.0
2024-10-22 13:20:00,179.38,179.65,179.35,179.63,82993.0,177.9533,178.2212,177.9236,178.2014,82993.0
2024-10-22 13:30:00,179.63,180.23,179.57,180.21,180655.0,178.2014,178.7966,178.1418,178.7767,180655.0
2024-10-22 13:40:00,180.24,180.58,179.9,180.28,140146.0,178.8065,179.1438,178.4692,178.8462,140146.0
2024-10-22 13:50:00,180.27,180.5,180.17,180.42,82207.0,178.8363,179.0644,178.7371,178.9851,82207.0
2024-10-22 14:00:00,180.36,180.69,180.11,180.15,115434.0,178.9256,179.2529,178.6775,178.7172,115434.0
2024-10-22 14:10:00,180.19,180.2,179.65,179.79,94596.0,178.7569,178.7668,178.2212,178.3601,94596.0
2024-10-22 14:20:00,179.77,180.04,179.77,179.83,74959.0,178.3402,178.6081,178.3402,178.3998,74959.0
2024-10-22 14:30:00,179.86,180.02,179.71,179.79,59976.0,178.4295,178.5883,178.2807,178.3601,59976.0
2024-10-22 14:40:00,179.8,179.95,179.67,179.73,95015.0,178.37,178.5188,178.241,178.3006,95015.0
2024-10-22 14:50:00,179.71,179.71,179.36,179.42,82563.0,178.2807,178.2807,177.9335,177.993,82563.0
2024-10-22 15:00:00,179.4,179.65,179.36,179.61,97397.0,177.9732,178.2212,177.9335,178.1815,97397.0
2024-10-22 15:10:00,179.61,179.68,179.38,179.44,102003.0,178.1815,178.251,177.9533,178.0129,102003.0
2024-10-22 15:20:00,179.43,179.56,179.32,179.56,86459.0,178.0029,178.1319,177.8938,178.1319,86459.0
2024-10-22 15:30:00,179.56,179.68,179.23,179.23,137269.0,178.1319,178.251,177.8045,177.8045,137269.0
2024-10-22 15:40:00,179.24,179.52,179.16,179.27,163744.0,177.8145,178.0922,177.7351,177.8442,163744.0
2024-10-22 15:50:00,179.35,180.0,179.25,179.36,664937.0,177.9236,178.5684,177.8244,177.9335,664937.0
2024-10-23 09:30:00,177.68,178.98,177.0,178.36,695772.0,176.2669,177.5565,175.5923,176.9415,695772.0
2024-10-23 09:40:00,178.3,178.5,177.83,178.28,235689.0,176.8819,177.0803,176.4157,176.8621,235689.0
2024-10-23 09:50:00,178.26,178.26,177.57,178.06,136425.0,176.8423,176.8423,176.1577,176.6438,136425.0
2024-10-23 10:00:00,178.1,178.34,176.38,176.81,373580.0,176.6835,176.9216,174.9772,175.4038,373580.0
2024-10-23 10:10:00,176.77,177.49,176.64,177.1,155733.0,175.3641,176.0784,175.2351,175.6915,155733.0
2024-10-23 10:20:00,177.1,178.0,177.01,177.93,141100.0,175.6915,176.5843,175.6022,176.5149,141100.0
2024-10-23 10:30:00,177.95,178.71,177.86,178.62,172765.0,176.5347,177.2887,176.4454,177.1994,172765.0
2024-10-23 10:40:00,178.62,178.85,178.35,178.54,105476.0,177.1994,177.4276,176.9315,177.12,105476.0
2024-10-23 10:50:00,178.63,178.82,177.95,178.08,136449.0,177.2093,177.3978,176.5347,176.6637,136449.0
2024-10-23 11:00:00,178.04,178.42,177.87,177.97,127971.0,176.624,177.001,176.4554,176.5546,127971.0
2024-10-23 11:10:00,177.98,178.04,177.01,177.12,146133.0,176.5645,176.624,175.6022,175.7113,146133.0
2024-10-23 11:20:00,177.08,177.32,176.64,176.7,164319.0,175.6716,175.9097,175.2351,175.2947,164319.0
2024-10-23 11:30:00,176.71,176.86,176.5,176.61,178940.0,175.3046,175.4534,175.0963,175.2054,178940.0
2024-10-23 11:40:00,176.58,177.08,176.42,176.89,105331.0,175.1756,175.6716,175.0169,175.4831,105331.0
2024-10-23 11:50:00,176.87,177.33,176.75,177.3,115399.0,175.4633,175.9197,175.3443,175.8899,115399.0
2024-10-23 12:00:00,177.26,177.26,175.83,176.18,203274.0,175.8502,175.8502,174.4316,174.7788,203274.0
2024-10-23 12:10:00,176.17,176.34,175.86,175.96,141499.0,174.7689,174.9375,174.4613,174.5605,141499.0
2024-10-23 12:20:00,175.9,175.97,175.25,175.33,246831.0,174.501,174.5705,173.8562,173.9356,246831.0
2024-10-23 12:30:00,175.27,175.6,175.13,175.46,122194.0,173.876,174.2034,173.7371,174.0645,122194.0
2024-10-23 12:40:00,175.53,175.79,175.47,175.79,56136.0,174.134,174.3919,174.0744,174.3919,56136.0
2024-10-23 12:50:00,175.83,175.83,175.02,175.07,115752.0,174.4316,174.4316,173.628,173.6776,115752.0
2024-10-23 13:00:00,175.02,175.03,174.37,174.49,237980.0,173.628,173.6379,172.9832,173.1022,237980.0
2024-10-23 13:10:00,174.45,174.57,173.84,173.89,204088.0,173.0626,173.1816,172.4574,172.507,204088.0
2024-10-23 13:20:00,173.9,174.21,173.75,174.1,195390.0,172.5169,172.8245,172.3681,172.7153,195390.0
2024-10-23 13:30:00,174.06,174.07,173.5,173.56,191344.0,172.6757,172.6856,172.1201,172.1796,191344.0
2024-10-23 13:40:00,173.58,173.68,173.14,173.42,223281.0,172.1995,172.2987,171.763,172.0407,223281.0
2024-10-23 13:50:00,173.41,173.5,172.85,172.95,215732.0,172.0308,172.1201,171.4753,171.5745,215732.0
2024-10-23 14:00:00,172.94,173.15,172.63,173.0,201228.0,171.5646,171.7729,171.257,171.6241,201228.0
2024-10-23 14:10:00,173.0,173.01,172.57,172.74,201274.0,171.6241,171.634,171.1975,171.3662,201274.0
2024-10-23 14:20:00,172.74,173.07,172.7,172.88,317150.0,171.3662,171.6935,171.3265,171.505,317150.0
2024-10-23 14:30:00,172.84,173.42,172.76,173.42,231633.0,171.4654,172.0407,171.386,172.0407,231633.0
2024-10-23 14:40:00,173.39,173.92,173.28,173.88,209814.0,172.011,172.5368,171.9019,172.4971,209814.0
2024-10-23 14:50:00,173.86,173.94,173.21,173.67,195128.0,172.4772,172.5566,171.8324,172.2888,195128.0
2024-10-23 15:00:00,173.63,173.76,173.2,173.43,184332.0,172.2491,172.378,171.8225,172.0507,184332.0
2024-10-23 15:10:00,173.43,173.73,173.14,173.68,243665.0,172.0507,172.3483,171.763,172.2987,243665.0
2024-10-23 15:20:00,173.69,174.39,173.47,174.12,314468.0,172.3086,173.003,172.0903,172.7352,314468.0
2024-10-23 15:30:00,174.13,174.13,173.52,174.03,229500.0,172.7451,172.7451,172.14,172.6459,229500.0
2024-10-23 15:40:00,174.03,174.19,173.55,173.68,285042.0,172.6459,172.8046,172.1697,172.2987,285042.0
2024-10-23 15:50:00,173.7,174.07,173.42,173.42,1062152.0,172.3185,172.6856,172.0407,172.0407,1062152.0
2024-10-24 09:30:00,174.26,174.3,169.5,172.1,1857827.0,172.8741,172.9137,168.1519,170.7312,1857827.0
2024-10-24 09:40:00,172.11,172.36,171.01,171.2,362350.0,170.7412,170.9892,169.6499,169.8384,362350.0
2024-10-24 09:50:00,171.2,172.17,170.91,171.37,445969.0,169.8384,170.8007,169.5507,170.0071,445969.0
2024-10-24 10:00:00,171.41,172.35,170.98,171.02,589323.0,170.0467,170.9793,169.6202,169.6598,589323.0
2024-10-24 10:10:00,171.01,172.0,170.91,171.49,395289.0,169.6499,170.632,169.5507,170.1261,395289.0
2024-10-24 10:20:00,171.49,171.6,170.58,170.69,315290.0,170.1261,170.2352,169.2233,169.3325,315290.0
2024-10-24 10:30:00,170.71,171.93,170.71,171.86,230262.0,169.3523,170.5626,169.3523,170.4932,230262.0
2024-10-24 10:40:00,171.84,172.0,171.25,171.49,252187.0,170.4733,170.632,169.888,170.1261,252187.0
2024-10-24 10:50:00,171.49,171.5,170.42,170.68,269761.0,170.1261,170.136,169.0646,169.3225,269761.0
2024-10-24 11:00:00,170.7,171.22,170.6,171.05,232417.0,169.3424,169.8582,169.2432,169.6896,232417.0
2024-10-24 11:10:00,171.06,172.22,171.06,172.03,268202.0,169.6995,170.8503,169.6995,170.6618,268202.0
2024-10-24 11:20:00,172.03,172.15,171.63,171.68,191120.0,170.6618,170.7808,170.265,170.3146,191120.0
2024-10-24 11:30:00,171.64,171.91,171.34,171.53,156961.0,170.2749,170.5428,169.9773,170.1658,156961.0
2024-10-24 11:40:00,171.52,171.78,170.69,170.7,151244.0,170.1559,170.4138,169.3325,169.3424,151244.0
2024-10-24 11:50:00,170.66,171.33,170.57,171.33,300684.0,169.3027,169.9674,169.2134,169.9674,300684.0
2024-10-24 12:00:00,171.31,171.4,170.36,170.96,374072.0,169.9475,170.0368,169.0051,169.6003,374072.0
2024-10-24 12:10:00,170.96,171.02,170.3,170.56,236081.0,169.6003,169.6598,168.9456,169.2035,236081.0
2024-10-24 12:20:00,170.57,170.88,170.4,170.54,181545.0,169.2134,169.5209,169.0448,169.1837,181545.0
2024-10-24 12:30:00,170.54,171.18,170.51,170.8,294454.0,169.1837,169.8186,169.1539,169.4416,294454.0
2024-10-24 12:40:00,170.78,171.42,170.76,171.42,106334.0,169.4217,170.0567,169.4019,170.0567,106334.0
2024-10-24 12:50:00,171.44,171.46,170.81,170.84,121879.0,170.0765,170.0963,169.4515,169.4813,121879.0
2024-10-24 13:00:00,170.8,171.35,170.71,171.19,135869.0,169.4416,169.9872,169.3523,169.8285,135869.0
2024-10-24 13:10:00,171.24,171.48,170.8,171.05,134051.0,169.8781,170.1162,169.4416,169.6896,134051.0
2024-10-24 13:20:00,171.02,171.1,170.82,171.08,125216.0,169.6598,169.7392,169.4614,169.7194,125216.0
2024-10-24 13:30:00,171.1,171.14,170.84,170.92,129162.0,169.7392,169.7789,169.4813,169.5606,129162.0
2024-10-24 13:40:00,170.95,171.07,170.85,170.92,183489.0,169.5904,169.7094,169.4912,169.5606,183489.0
2024-10-24 13:50:00,170.94,171.01,170.62,170.86,164088.0,169.5805,169.6499,169.263,169.5011,164088.0
2024-10-24 14:00:00,170.88,171.45,170.65,171.36,123173.0,169.5209,170.0864,169.2928,169.9971,123173.0
2024-10-24 14:10:00,171.37,171.39,171.18,171.31,96461.0,170.0071,170.0269,169.8186,169.9475,96461.0
2024-10-24 14:20:00,171.31,171.42,170.86,171.06,133662.0,169.9475,170.0567,169.5011,169.6995,133662.0
2024-10-24 14:30:00,171.05,171.21,170.96,171.01,100803.0,169.6896,169.8483,169.6003,169.6499,100803.0
2024-10-24 14:40:00,171.02,171.25,170.94,171.24,131192.0,169.6598,169.888,169.5805,169.8781,131192.0
2024-10-24 14:50:00,171.24,171.26,170.89,170.99,194693.0,169.8781,169.8979,169.5309,169.6301,194693.0
2024-10-24 15:00:00,170.99,171.1,170.8,171.06,137941.0,169.6301,169.7392,169.4416,169.6995,137941.0
2024-10-24 15:10:00,171.06,171.63,171.03,171.58,305724.0,169.6995,170.265,169.6698,170.2154,305724.0
2024-10-24 15:20:00,171.56,171.69,171.35,171.47,216411.0,170.1955,170.3245,169.9872,170.1063,216411.0
2024-10-24 15:30:00,171.48,171.81,171.27,171.58,260467.0,170.1162,170.4436,169.9078,170.2154,260467.0
2024-10-24 15:40:00,171.54,171.7,171.4,171.45,253790.0,170.1757,170.3344,170.0368,170.0864,253790.0
2024-10-24 15:50:00,171.47,171.86,171.03,171.3,1456394.0,170.1063,170.4932,169.6698,169.9376,1456394.0
2024-10-25 09:30:00,173.99,174.65,173.6,173.87,844094.0,172.6062,173.261,172.2193,172.4872,844094.0
2024-10-25 09:40:00,173.87,174.5,173.38,174.23,386880.0,172.4872,173.1122,172.0011,172.8443,386880.0
2024-10-25 09:50:00,174.33,175.07,174.09,174.97,439679.0,172.9435,173.6776,172.7054,173.5784,439679.0
2024-10-25 10:00:00,174.92,175.97,174.75,174.97,429799.0,173.5288,174.5705,173.3602,173.5784,429799.0
2024-10-25 10:10:00,174.95,175.59,174.85,175.22,216077.0,173.5586,174.1935,173.4594,173.8264,216077.0
2024-10-25 10:20:00,175.24,175.68,175.15,175.49,253132.0,173.8463,174.2828,173.757,174.0943,253132.0
2024-10-25 10:30:00,175.45,175.8,175.16,175.47,211863.0,174.0546,174.4018,173.7669,174.0744,211863.0
2024-10-25 10:40:00,175.5,175.63,174.84,175.02,195269.0,174.1042,174.2332,173.4495,173.628,195269.0
2024-10-25 10:50:00,175.05,175.9,175.01,175.85,180500.0,173.6578,174.501,173.6181,174.4514,180500.0
2024-10-25 11:00:00,175.84,176.3,175.79,175.98,243268.0,174.4415,174.8978,174.3919,174.5804,243268.0
2024-10-25 11:10:00,175.96,176.48,175.75,176.4,230650.0,174.5605,175.0764,174.3522,174.997,230650.0
2024-10-25 11:20:00,176.41,176.73,175.88,176.0,301019.0,175.007,175.3244,174.4812,174.6002,301019.0
2024-10-25 11:30:00,176.04,176.58,175.98,176.06,165038.0,174.6399,175.1756,174.5804,174.6598,165038.0
2024-10-25 11:40:00,176.11,176.8,175.97,176.45,182716.0,174.7094,175.3939,174.5705,175.0466,182716.0
2024-10-25 11:50:00,176.44,176.56,175.6,175.98,159757.0,175.0367,175.1558,174.2034,174.5804,159757.0
2024-10-25 12:00:00,175.96,176.27,175.88,176.18,99683.0,174.5605,174.8681,174.4812,174.7788,99683.0
2024-10-25 12:10:00,176.16,176.25,175.91,176.0,87862.0,174.759,174.8482,174.5109,174.6002,87862.0
2024-10-25 12:20:00,176.0,176.25,175.94,176.23,98550.0,174.6002,174.8482,174.5407,174.8284,98550.0
2024-10-25 12:30:00,176.23,176.3,175.94,175.95,119884.0,174.8284,174.8978,174.5407,174.5506,119884.0
2024-10-25 12:40:00,175.94,176.03,175.68,175.72,116119.0,174.5407,174.63,174.2828,174.3225,116119.0
2024-10-25 12:50:00,175.72,175.82,175.64,175.71,125413.0,174.3225,174.4217,174.2431,174.3125,125413.0
2024-10-25 13:00:00,175.69,175.8,175.52,175.68,114653.0,174.2927,174.4018,174.124,174.2828,114653.0
2024-10-25 13:10:00,175.67,175.7,175.01,175.1,167899.0,174.2729,174.3026,173.6181,173.7074,167899.0
2024-10-25 13:20:00,175.09,175.19,174.7,174.78,101792.0,173.6975,173.7967,173.3106,173.3899,101792.0
2024-10-25 13:30:00,174.74,174.94,174.38,174.62,105275.0,173.3502,173.5487,172.9931,173.2312,105275.0
2024-10-25 13:40:00,174.63,174.65,173.65,174.38,195398.0,173.2411,173.261,172.2689,172.9931,195398.0
2024-10-25 13:50:00,174.37,174.64,173.83,173.96,151917.0,172.9832,173.251,172.4475,172.5765,151917.0
2024-10-25 14:00:00,173.95,174.21,173.39,173.48,111933.0,172.5665,172.8245,172.011,172.1003,111933.0
2024-10-25 14:10:00,173.39,173.87,173.21,173.8,111835.0,172.011,172.4872,171.8324,172.4177,111835.0
2024-10-25 14:20:00,173.81,174.32,173.53,174.16,110726.0,172.4276,172.9336,172.1499,172.7749,110726.0
2024-10-25 14:30:00,174.13,174.49,173.88,174.41,98499.0,172.7451,173.1022,172.4971,173.0229,98499.0
2024-10-25 14:40:00,174.38,174.57,174.18,174.48,104690.0,172.9931,173.1816,172.7947,173.0923,104690.0
2024-10-25 14:50:00,174.52,174.56,174.22,174.51,166355.0,173.132,173.1717,172.8344,173.1221,166355.0
2024-10-25 15:00:00,174.5,174.5,174.12,174.23,108019.0,173.1122,173.1122,172.7352,172.8443,108019.0
2024-10-25 15:10:00,174.25,174.31,173.72,173.75,196648.0,172.8641,172.9237,172.3384,172.3681,196648.0
2024-10-25 15:20:00,173.73,173.86,173.5,173.74,139969.0,172.3483,172.4772,172.1201,172.3582,139969.0
2024-10-25 15:30:00,173.77,174.07,173.63,173.85,175468.0,172.388,172.6856,172.2491,172.4673,175468.0
2024-10-25 15:40:00,173.84,173.92,173.5,173.7,211470.0,172.4574,172.5368,172.1201,172.3185,211470.0
2024-10-25 15:50:00,173.71,173.76,172.72,172.96,1168686.0,172.3284,172.378,171.3463,171.5844,1168686.0
2024-10-28 09:30:00,172.86,173.98,172.04,173.75,814298.0,171.4852,172.5963,170.6717,172.3681,814298.0
2024-10-28 09:40:00,173.71,173.81,172.66,172.95,256469.0,172.3284,172.4276,171.2868,171.5745,256469.0
2024-10-28 09:50:00,172.97,172.99,172.13,172.45,329888.0,171.5943,171.6142,170.761,171.0785,329888.0
2024-10-28 10:00:00,172.43,173.32,172.34,173.26,262451.0,171.0586,171.9415,170.9693,171.882,262451.0
2024-10-28 10:10:00,173.25,173.25,172.67,173.18,159836.0,171.8721,171.8721,171.2967,171.8027,159836.0
2024-10-28 10:20:00,173.16,173.25,172.71,172.81,189667.0,171.7828,171.8721,171.3364,171.4356,189667.0
2024-10-28 10:30:00,172.83,173.2,172.6,172.87,135222.0,171.4554,171.8225,171.2273,171.4951,135222.0
2024-10-28 10:40:00,172.91,173.25,172.69,173.06,165235.0,171.5348,171.8721,171.3166,171.6836,165235.0
2024-10-28 10:50:00,173.1,173.13,172.7,172.78,148716.0,171.7233,171.7531,171.3265,171.4058,148716.0
2024-10-28 11:00:00,172.78,172.87,172.31,172.63,146112.0,171.4058,171.4951,170.9396,171.257,146112.0
2024-10-28 11:10:00,172.68,172.97,172.52,172.87,70069.0,171.3066,171.5943,171.1479,171.4951,70069.0
2024-10-28 11:20:00,172.82,173.02,172.66,172.99,84042.0,171.4455,171.6439,171.2868,171.6142,84042.0
2024-10-28 11:30:00,173.01,173.08,172.45,172.64,159715.0,171.634,171.7035,171.0785,171.267,159715.0
2024-10-28 11:40:00,172.64,172.7,172.18,172.61,142759.0,171.267,171.3265,170.8106,171.2372,142759.0
2024-10-28 11:50:00,172.61,172.67,171.89,172.09,258755.0,171.2372,171.2967,170.5229,170.7213,258755.0
2024-10-28 12:00:00,172.06,172.42,171.91,172.4,103551.0,170.6916,171.0487,170.5428,171.0289,103551.0
2024-10-28 12:10:00,172.43,172.83,172.35,172.75,102068.0,171.0586,171.4554,170.9793,171.3761,102068.0
2024-10-28 12:20:00,172.78,172.78,172.44,172.54,76931.0,171.4058,171.4058,171.0685,171.1677,76931.0
2024-10-28 12:30:00,172.54,172.57,171.99,172.03,117040.0,171.1677,171.1975,170.6221,170.6618,117040.0
2024-10-28 12:40:00,172.02,172.31,171.87,172.04,135425.0,170.6519,170.9396,170.5031,170.6717,135425.0
2024-10-28 12:50:00,172.03,172.15,171.85,171.88,121995.0,170.6618,170.7808,170.4832,170.513,121995.0
2024-10-28 13:00:00,171.89,171.99,171.64,171.85,141218.0,170.5229,170.6221,170.2749,170.4832,141218.0
2024-10-28 13:10:00,171.82,171.86,171.34,171.72,140079.0,170.4535,170.4932,169.9773,170.3543,140079.0
2024-10-28 13:20:00,171.71,171.79,171.56,171.59,90094.0,170.3443,170.4237,170.1955,170.2253,90094.0
2024-10-28 13:30:00,171.6,172.07,171.47,172.07,137925.0,170.2352,170.7015,170.1063,170.7015,137925.0
2024-10-28 13:40:00,172.07,172.21,171.91,171.94,70970.0,170.7015,170.8404,170.5428,170.5725,70970.0
2024-10-28 13:50:00,171.95,172.29,171.95,172.29,119078.0,170.5824,170.9197,170.5824,170.9197,119078.0
2024-10-28 14:00:00,172.28,172.4,172.19,172.36,100485.0,170.9098,171.0289,170.8205,170.9892,100485.0
2024-10-28 14:10:00,172.36,172.43,172.23,172.41,116097.0,170.9892,171.0586,170.8602,171.0388,116097.0
2024-10-28 14:20:00,172.4,172.43,172.03,172.04,82124.0,171.0289,171.0586,170.6618,170.6717,82124.0
2024-10-28 14:30:00,172.04,172.09,171.86,172.03,127214.0,170.6717,170.7213,170.4932,170.6618,127214.0
2024-10-28 14:40:00,172.03,172.06,171.67,171.87,104028.0,170.6618,170.6916,170.3047,170.5031,104028.0
2024-10-28 14:50:00,171.87,172.09,171.84,171.88,157414.0,170.5031,170.7213,170.4733,170.513,157414.0
2024-10-28 15:00:00,171.87,171.96,171.6,171.63,154075.0,170.5031,170.5924,170.2352,170.265,154075.0
2024-10-28 15:10:00,171.63,171.81,171.55,171.58,185521.0,170.265,170.4436,170.1856,170.2154,185521.0
2024-10-28 15:20:00,171.59,172.2,171.58,172.2,170484.0,170.2253,170.8305,170.2154,170.8305,170484.0
2024-10-28 15:30:00,172.2,172.7,172.15,172.42,206754.0,170.8305,171.3265,170.7808,171.0487,206754.0
2024-10-28 15:40:00,172.42,172.58,172.27,172.31,126979.0,171.0487,171.2074,170.8999,170.9396,126979.0
2024-10-28 15:50:00,172.3,172.4,171.75,172.04,917755.0,170.9297,171.0289,170.384,170.6717,917755.0
2024-10-29 09:30:00,172.44,172.57,171.21,171.79,527550.0,171.0685,171.1975,169.8483,170.4237,527550.0
2024-10-29 09:40:00,171.8,172.7,171.48,172.21,372977.0,170.4336,171.3265,170.1162,170.8404,372977.0
2024-10-29 09:50:00,172.18,173.15,172.18,172.98,249104.0,170.8106,171.7729,170.8106,171.6042,249104.0
2024-10-29 10:00:00,173.0,173.46,172.79,173.11,198476.0,171.6241,172.0804,171.4158,171.7332,198476.0
2024-10-29 10:10:00,173.11,173.47,173.05,173.32,133388.0,171.7332,172.0903,171.6737,171.9415,133388.0
2024-10-29 10:20:00,173.3,174.4,173.22,173.83,375434.0,171.9217,173.013,171.8423,172.4475,375434.0
2024-10-29 10:30:00,173.86,174.24,173.83,173.97,176974.0,172.4772,172.8542,172.4475,172.5864,176974.0
2024-10-29 10:40:00,173.99,174.17,173.73,174.09,179564.0,172.6062,172.7848,172.3483,172.7054,179564.0
2024-10-29 10:50:00,174.11,174.39,173.76,174.39,166306.0,172.7253,173.003,172.378,173.003,166306.0
2024-10-29 11:00:00,174.4,174.46,174.04,174.2,121683.0,173.013,173.0725,172.6558,172.8145,121683.0
2024-10-29 11:10:00,174.21,174.87,174.07,174.68,139539.0,172.8245,173.4792,172.6856,173.2907,139539.0
2024-10-29 11:20:00,174.67,174.79,174.26,174.29,156824.0,173.2808,173.3999,172.8741,172.9038,156824.0
2024-10-29 11:30:00,174.31,174.35,173.81,174.11,129873.0,172.9237,172.9634,172.4276,172.7253,129873.0
2024-10-29 11:40:00,174.13,174.64,174.0,174.55,111524.0,172.7451,173.251,172.6161,173.1618,111524.0
2024-10-29 11:50:00,174.56,174.71,174.2,174.68,85182.0,173.1717,173.3205,172.8145,173.2907,85182.0
2024-10-29 12:00:00,174.69,174.78,174.19,174.31,132191.0,173.3006,173.3899,172.8046,172.9237,132191.0
2024-10-29 12:10:00,174.32,175.23,174.29,175.07,188258.0,172.9336,173.8364,172.9038,173.6776,188258.0
2024-10-29 12:20:00,175.03,175.49,175.01,175.3,136020.0,173.6379,174.0943,173.6181,173.9058,136020.0
2024-10-29 12:30:00,175.3,176.77,174.7,176.16,382073.0,173.9058,175.3641,173.3106,174.759,382073.0
2024-10-29 12:40:00,176.15,178.86,175.96,178.34,1270974.0,174.749,177.4375,174.5605,176.9216,1270974.0
2024-10-29 12:50:00,178.34,178.53,177.2,177.37,696263.0,176.9216,177.1101,175.7907,175.9593,696263.0
2024-10-29 13:00:00,177.37,178.41,177.2,178.12,541306.0,175.9593,176.9911,175.7907,176.7034,541306.0
2024-10-29 13:10:00,178.12,178.78,178.07,178.4,484065.0,176.7034,177.3581,176.6538,176.9811,484065.0
2024-10-29 13:20:00,178.4,178.43,177.86,177.93,317305.0,176.9811,177.0109,176.4454,176.5149,317305.0
2024-10-29 13:30:00,177.97,178.35,177.81,178.3,308113.0,176.5546,176.9315,176.3958,176.8819,308113.0
2024-10-29 13:40:00,178.27,178.33,177.85,178.1,195854.0,176.8522,176.9117,176.4355,176.6835,195854.0
2024-10-29 13:50:00,178.08,178.47,178.02,178.09,172486.0,176.6637,177.0506,176.6042,176.6736,172486.0
2024-10-29 14:00:00,178.06,178.22,177.7,177.72,176657.0,176.6438,176.8026,176.2867,176.3065,176657.0
2024-10-29 14:10:00,177.74,177.95,177.31,177.95,221186.0,176.3264,176.5347,175.8998,176.5347,221186.0
2024-10-29 14:20:00,177.96,178.39,177.92,178.35,164861.0,176.5446,176.9712,176.505,176.9315,164861.0
2024-10-29 14:30:00,178.35,178.71,178.28,178.68,240822.0,176.9315,177.2887,176.8621,177.2589,240822.0
2024-10-29 14:40:00,178.68,178.95,178.54,178.75,254681.0,177.2589,177.5268,177.12,177.3284,254681.0
2024-10-29 14:50:00,178.72,178.88,178.45,178.53,259857.0,177.2986,177.4573,177.0307,177.1101,259857.0
2024-10-29 15:00:00,178.52,178.74,178.4,178.74,241598.0,177.1002,177.3184,176.9811,177.3184,241598.0
2024-10-29 15:10:00,178.73,179.25,178.69,179.24,365276.0,177.3085,177.8244,177.2688,177.8145,365276.0
2024-10-29 15:20:00,179.25,179.85,179.24,179.75,395234.0,177.8244,178.4196,177.8145,178.3204,395234.0
2024-10-29 15:30:00,179.75,180.17,179.71,179.98,713282.0,178.3204,178.7371,178.2807,178.5486,713282.0
2024-10-29 15:40:00,179.98,180.23,179.71,180.17,453234.0,178.5486,178.7966,178.2807,178.7371,453234.0
2024-10-29 15:50:00,180.17,180.17,178.85,179.29,1476394.0,178.7371,178.7371,177.4276,177.8641,1476394.0
2024-10-30 09:30:00,177.51,177.98,176.78,177.37,814346.0,176.0982,176.5645,175.374,175.9593,814346.0
2024-10-30 09:40:00,177.42,177.6,175.62,176.61,514029.0,176.0089,176.1875,174.2233,175.2054,514029.0
2024-10-30 09:50:00,176.6,178.17,176.43,178.08,426716.0,175.1955,176.753,175.0268,176.6637,426716.0
2024-10-30 10:00:00,178.11,179.19,178.11,178.39,273387.0,176.6934,177.7649,176.6934,176.9712,273387.0
2024-10-30 10:10:00,178.38,178.53,177.67,178.22,169501.0,176.9613,177.1101,176.2569,176.8026,169501.0
2024-10-30 10:20:00,178.23,178.72,177.98,178.31,166634.0,176.8125,177.2986,176.5645,176.8919,166634.0
2024-10-30 10:30:00,178.31,178.73,178.15,178.35,141124.0,176.8919,177.3085,176.7331,176.9315,141124.0
2024-10-30 10:40:00,178.39,179.06,178.34,178.38,145805.0,176.9712,177.6359,176.9216,176.9613,145805.0
2024-10-30 10:50:00,178.41,178.47,177.76,178.24,197907.0,176.9911,177.0506,176.3462,176.8224,197907.0
2024-10-30 11:00:00,178.24,178.42,177.84,178.12,142480.0,176.8224,177.001,176.4256,176.7034,142480.0
2024-10-30 11:10:00,178.06,178.08,177.06,177.53,159291.0,176.6438,176.6637,175.6518,176.1181,159291.0
2024-10-30 11:20:00,177.53,178.6,177.47,178.5,131617.0,176.1181,177.1795,176.0585,177.0803,131617.0
2024-10-30 11:30:00,178.48,178.5,177.52,177.81,84143.0,177.0605,177.0803,176.1081,176.3958,84143.0
2024-10-30 11:40:00,177.83,178.04,177.63,177.8,90297.0,176.4157,176.624,176.2173,176.3859,90297.0
2024-10-30 11:50:00,177.78,177.96,177.65,177.89,115275.0,176.3661,176.5446,176.2371,176.4752,115275.0
2024-10-30 12:00:00,177.89,178.03,177.74,177.76,110609.0,176.4752,176.6141,176.3264,176.3462,110609.0
2024-10-30 12:10:00,177.77,177.87,177.31,177.32,211775.0,176.3562,176.4554,175.8998,175.9097,211775.0
2024-10-30 12:20:00,177.34,177.57,177.04,177.3,145739.0,175.9296,176.1577,175.632,175.8899,145739.0
2024-10-30 12:30:00,177.28,177.85,177.2,177.8,102280.0,175.87,176.4355,175.7907,176.3859,102280.0
2024-10-30 12:40:00,177.83,178.51,177.7,178.48,122815.0,176.4157,177.0903,176.2867,177.0605,122815.0
2024-10-30 12:50:00,178.48,178.61,178.19,178.24,102116.0,177.0605,177.1895,176.7728,176.8224,102116.0
2024-10-30 13:00:00,178.23,178.4,177.84,177.84,75139.0,176.8125,176.9811,176.4256,176.4256,75139.0
2024-10-30 13:10:00,177.87,177.93,177.66,177.82,75047.0,176.4554,176.5149,176.247,176.4058,75047.0
2024-10-30 13:20:00,177.83,178.07,177.69,177.74,90555.0,176.4157,176.6538,176.2768,176.3264,90555.0
2024-10-30 13:30:00,177.75,177.83,176.71,176.8,190819.0,176.3363,176.4157,175.3046,175.3939,190819.0
2024-10-30 13:40:00,176.78,177.38,176.69,177.31,94593.0,175.374,175.9693,175.2847,175.8998,94593.0
2024-10-30 13:50:00,177.36,177.48,176.94,176.94,65161.0,175.9494,176.0685,175.5328,175.5328,65161.0
2024-10-30 14:00:00,176.94,177.07,176.76,176.97,109000.0,175.5328,175.6617,175.3542,175.5625,109000.0
2024-10-30 14:10:00,176.99,177.15,176.75,176.76,91124.0,175.5824,175.7411,175.3443,175.3542,91124.0
2024-10-30 14:20:00,176.82,177.2,176.59,176.6,258215.0,175.4137,175.7907,175.1855,175.1955,258215.0
2024-10-30 14:30:00,176.58,177.12,176.55,176.93,85708.0,175.1756,175.7113,175.1459,175.5228,85708.0
2024-10-30 14:40:00,176.93,177.27,176.9,177.23,64271.0,175.5228,175.8601,175.4931,175.8204,64271.0
2024-10-30 14:50:00,177.28,177.4,177.05,177.13,101308.0,175.87,175.9891,175.6419,175.7212,101308.0
2024-10-30 15:00:00,177.11,177.18,176.58,176.89,146865.0,175.7014,175.7708,175.1756,175.4831,146865.0
2024-10-30 15:10:00,176.9,177.26,176.71,176.84,132923.0,175.4931,175.8502,175.3046,175.4335,132923.0
2024-10-30 15:20:00,176.84,176.92,176.15,176.17,185462.0,175.4335,175.5129,174.749,174.7689,185462.0
2024-10-30 15:30:00,176.15,176.83,176.11,176.74,201142.0,174.749,175.4236,174.7094,175.3343,201142.0
2024-10-30 15:40:00,176.74,177.06,176.72,176.92,192852.0,175.3343,175.6518,175.3145,175.5129,192852.0
2024-10-30 15:50:00,176.9,177.14,176.37,176.64,1175551.0,175.4931,175.7312,174.9673,175.2351,1175551.0
2024-10-31 09:30:00,174.45,174.45,170.5,170.65,821867.0,173.0626,173.0626,169.144,169.2928,821867.0
2024-10-31 09:40:00,170.64,171.06,168.35,168.36,1170284.0,169.2829,169.6995,167.0111,167.021,1170284.0
2024-10-31 09:50:00,168.35,169.3,167.64,168.52,763505.0,167.0111,167.9535,166.3067,167.1797,763505.0
2024-10-31 10:00:00,168.49,169.43,167.99,168.82,494743.0,167.15,168.0825,166.6539,167.4773,494743.0
2024-10-31 10:10:00,168.83,169.58,168.18,169.25,492475.0,167.4873,168.2313,166.8424,167.9039,492475.0
2024-10-31 10:20:00,169.27,169.85,169.06,169.25,338591.0,167.9238,168.4991,167.7154,167.9039,338591.0
2024-10-31 10:30:00,169.23,169.66,168.89,169.37,252954.0,167.8841,168.3107,167.5468,168.023,252954.0
2024-10-31 10:40:00,169.37,169.65,168.74,168.86,213185.0,168.023,168.3007,167.398,167.517,213185.0
2024-10-31 10:50:00,168.92,169.2,168.66,168.95,179034.0,167.5765,167.8543,167.3186,167.6063,179034.0
2024-10-31 11:00:00,168.97,169.41,168.52,169.34,282004.0,167.6261,168.0626,167.1797,167.9932,282004.0
2024-10-31 11:10:00,169.34,169.35,168.66,168.98,235262.0,167.9932,168.0031,167.3186,167.6361,235262.0
2024-10-31 11:20:00,168.97,169.42,168.83,169.3,193931.0,167.6261,168.0726,167.4873,167.9535,193931.0
2024-10-31 11:30:00,169.26,169.42,168.56,168.67,145802.0,167.9138,168.0726,167.2194,167.3285,145802.0
2024-10-31 11:40:00,168.63,168.71,168.18,168.2,181185.0,167.2888,167.3682,166.8424,166.8623,181185.0
2024-10-31 11:50:00,168.18,168.33,167.7,168.28,358398.0,166.8424,166.9912,166.3662,166.9416,358398.0
2024-10-31 12:00:00,168.28,168.46,167.68,167.69,300858.0,166.9416,167.1202,166.3464,166.3563,300858.0
2024-10-31 12:10:00,167.7,168.22,167.38,167.75,326227.0,166.3662,166.8821,166.0488,166.4158,326227.0
2024-10-31 12:20:00,167.8,168.54,167.68,168.46,219566.0,166.4654,167.1996,166.3464,167.1202,219566.0
2024-10-31 12:30:00,168.46,168.78,168.21,168.49,224129.0,167.1202,167.4377,166.8722,167.15,224129.0
2024-10-31 12:40:00,168.44,168.69,168.13,168.31,150092.0,167.1004,167.3484,166.7928,166.9714,150092.0
2024-10-31 12:50:00,168.31,168.8,168.31,168.69,129127.0,166.9714,167.4575,166.9714,167.3484,129127.0
2024-10-31 13:00:00,168.67,169.2,168.57,169.06,145018.0,167.3285,167.8543,167.2293,167.7154,145018.0
2024-10-31 13:10:00,169.06,169.21,168.94,169.12,134224.0,167.7154,167.8642,167.5964,167.7749,134224.0
2024-10-31 13:20:00,169.14,169.28,168.51,168.7,111258.0,167.7948,167.9337,167.1698,167.3583,111258.0
2024-10-31 13:30:00,168.67,168.83,168.29,168.31,135542.0,167.3285,167.4873,166.9515,166.9714,135542.0
2024-10-31 13:40:00,168.33,168.52,167.9,168.25,195606.0,166.9912,167.1797,166.5646,166.9119,195606.0
2024-10-31 13:50:00,168.23,168.51,167.98,168.09,133764.0,166.892,167.1698,166.644,166.7531,133764.0
2024-10-31 14:00:00,168.1,168.33,167.72,167.82,161230.0,166.7631,166.9912,166.3861,166.4853,161230.0
2024-10-31 14:10:00,167.82,168.18,167.79,167.86,156844.0,166.4853,166.8424,166.4555,166.525,156844.0
2024-10-31 14:20:00,167.87,168.25,167.67,168.21,152409.0,166.5349,166.9119,166.3365,166.8722,152409.0
2024-10-31 14:30:00,168.22,168.38,167.71,168.06,176365.0,166.8821,167.0408,166.3762,166.7234,176365.0
2024-10-31 14:40:00,168.07,168.43,168.02,168.08,125911.0,166.7333,167.0904,166.6837,166.7432,125911.0
2024-10-31 14:50:00,168.1,168.92,168.1,168.9,157695.0,166.7631,167.5765,166.7631,167.5567,157695.0
2024-10-31 15:00:00,168.91,169.2,168.73,169.18,156626.0,167.5666,167.8543,167.388,167.8345,156626.0
2024-10-31 15:10:00,169.18,169.62,168.87,169.5,204628.0,167.8345,168.271,167.5269,168.1519,204628.0
2024-10-31 15:20:00,169.52,169.75,169.33,169.37,318317.0,168.1718,168.3999,167.9833,168.023,318317.0
2024-10-31 15:30:00,169.36,169.88,169.34,169.84,216725.0,168.013,168.5289,167.9932,168.4892,216725.0
2024-10-31 15:40:00,169.82,170.45,169.6,170.38,231617.0,168.4694,169.0944,168.2511,169.0249,231617.0
2024-10-31 15:50:00,170.39,170.58,169.42,169.79,1252494.0,169.0348,169.2233,168.0726,168.4396,1252494.0
2024-11-01 09:30:00,168.26,168.71,167.5,168.17,1072756.0,166.9218,167.3682,166.1678,166.8325,1072756.0
2024-11-01 09:40:00,168.19,169.45,168.17,169.39,508827.0,166.8523,168.1023,166.8325,168.0428,508827.0
2024-11-01 09:50:00,169.38,169.85,168.82,169.41,402711.0,168.0329,168.4991,167.4773,168.0626,402711.0
2024-11-01 10:00:00,169.46,169.94,168.83,169.77,300647.0,168.1122,168.5884,167.4873,168.4198,300647.0
2024-11-01 10:10:00,169.75,171.09,169.74,170.8,427878.0,168.3999,169.7293,168.39,169.4416,427878.0
2024-11-01 10:20:00,170.81,171.08,170.52,171.07,188066.0,169.4515,169.7194,169.1638,169.7094,188066.0
2024-11-01 10:30:00,171.06,171.33,170.13,170.25,227645.0,169.6995,169.9674,168.7769,168.896,227645.0
2024-11-01 10:40:00,170.25,170.29,168.8,169.28,207352.0,168.896,168.9356,167.4575,167.9337,207352.0
2024-11-01 10:50:00,169.28,169.82,168.77,169.75,150659.0,167.9337,168.4694,167.4277,168.3999,150659.0
2024-11-01 11:00:00,169.74,170.31,169.68,170.14,186341.0,168.39,168.9555,168.3305,168.7868,186341.0
2024-11-01 11:10:00,170.12,171.16,170.1,170.91,249324.0,168.767,169.7987,168.7472,169.5507,249324.0
2024-11-01 11:20:00,170.93,171.28,170.54,171.26,143619.0,169.5706,169.9178,169.1837,169.8979,143619.0
2024-11-01 11:30:00,171.26,171.28,170.59,170.76,135357.0,169.8979,169.9178,169.2333,169.4019,135357.0
2024-11-01 11:40:00,170.78,170.93,170.4,170.44,126667.0,169.4217,169.5706,169.0448,169.0844,126667.0
2024-11-01 11:50:00,170.41,170.58,170.12,170.56,143152.0,169.0547,169.2233,168.767,169.2035,143152.0
2024-11-01 12:00:00,170.58,171.1,170.47,171.1,86055.0,169.2233,169.7392,169.1142,169.7392,86055.0
2024-11-01 12:10:00,171.12,171.16,170.62,170.88,159725.0,169.759,169.7987,169.263,169.5209,159725.0
2024-11-01 12:20:00,170.85,170.94,170.27,170.3,127026.0,169.4912,169.5805,168.9158,168.9456,127026.0
2024-11-01 12:30:00,170.25,170.47,170.05,170.41,196305.0,168.896,169.1142,168.6975,169.0547,196305.0
2024-11-01 12:40:00,170.4,170.52,169.81,170.05,152414.0,169.0448,169.1638,168.4595,168.6975,152414.0
2024-11-01 12:50:00,170.03,170.52,170.02,170.42,112113.0,168.6777,169.1638,168.6678,169.0646,112113.0
2024-11-01 13:00:00,170.41,170.5,169.88,170.04,158043.0,169.0547,169.144,168.5289,168.6876,158043.0
2024-11-01 13:10:00,170.02,170.51,169.99,170.28,137413.0,168.6678,169.1539,168.638,168.9257,137413.0
2024-11-01 13:20:00,170.24,170.62,170.23,170.46,79576.0,168.886,169.263,168.8761,169.1043,79576.0
2024-11-01 13:30:00,170.49,170.5,169.58,169.58,176403.0,169.1341,169.144,168.2313,168.2313,176403.0
2024-11-01 13:40:00,169.54,169.91,169.34,169.58,122730.0,168.1916,168.5587,167.9932,168.2313,122730.0
2024-11-01 13:50:00,169.59,169.85,169.05,169.06,121048.0,168.2412,168.4991,167.7055,167.7154,121048.0
2024-11-01 14:00:00,169.05,169.45,168.83,168.96,149339.0,167.7055,168.1023,167.4873,167.6162,149339.0
2024-11-01 14:10:00,168.96,169.28,168.82,168.97,119616.0,167.6162,167.9337,167.4773,167.6261,119616.0
2024-11-01 14:20:00,168.97,169.38,168.78,169.08,115427.0,167.6261,168.0329,167.4377,167.7353,115427.0
2024-11-01 14:30:00,169.07,169.2,168.8,168.85,133904.0,167.7253,167.8543,167.4575,167.5071,133904.0
2024-11-01 14:40:00,168.82,169.09,168.55,168.93,207567.0,167.4773,167.7452,167.2095,167.5865,207567.0
2024-11-01 14:50:00,168.96,169.02,168.57,168.78,104180.0,167.6162,167.6757,167.2293,167.4377,104180.0
2024-11-01 15:00:00,168.77,169.23,168.6,169.19,206331.0,167.4277,167.8841,167.2591,167.8444,206331.0
2024-11-01 15:10:00,169.22,169.66,169.18,169.49,151042.0,167.8742,168.3107,167.8345,168.142,151042.0
2024-11-01 15:20:00,169.5,169.64,169.27,169.3,170221.0,168.1519,168.2908,167.9238,167.9535,170221.0
2024-11-01 15:30:00,169.31,169.32,169.0,169.25,157576.0,167.9634,167.9734,167.6559,167.9039,157576.0
2024-11-01 15:40:00,169.24,169.45,168.92,168.94,166303.0,167.894,168.1023,167.5765,167.5964,166303.0
2024-11-01 15:50:00,168.91,169.34,168.58,168.89,883327.0,167.5666,167.9932,167.2392,167.5468,883327.0
2024-11-04 09:30:00,169.28,170.99,169.28,170.45,704791.0,167.9337,169.6301,167.9337,169.0944,704791.0
2024-11-04 09:40:00,170.43,171.92,170.33,171.87,300448.0,169.0745,170.5527,168.9753,170.5031,300448.0
2024-11-04 09:50:00,171.82,172.0,170.7,171.37,242453.0,170.4535,170.632,169.3424,170.0071,242453.0
2024-11-04 10:00:00,171.21,171.44,170.74,170.84,158928.0,169.8483,170.0765,169.3821,169.4813,158928.0
2024-11-04 10:10:00,170.84,171.2,170.31,171.09,118930.0,169.4813,169.8384,168.9555,169.7293,118930.0
2024-11-04 10:20:00,171.06,171.86,170.82,171.65,146242.0,169.6995,170.4932,169.4614,170.2848,146242.0
2024-11-04 10:30:00,171.68,172.07,171.5,171.58,167757.0,170.3146,170.7015,170.136,170.2154,167757.0
2024-11-04 10:40:00,171.57,171.8,171.04,171.8,122157.0,170.2055,170.4336,169.6797,170.4336,122157.0
2024-11-04 10:50:00,171.8,171.81,171.06,171.17,161324.0,170.4336,170.4436,169.6995,169.8086,161324.0
2024-11-04 11:00:00,171.17,172.1,171.17,172.05,120765.0,169.8086,170.7312,169.8086,170.6816,120765.0
2024-11-04 11:10:00,172.05,172.45,171.73,171.9,132940.0,170.6816,171.0785,170.3642,170.5328,132940.0
2024-11-04 11:20:00,171.91,172.07,171.39,171.5,132363.0,170.5428,170.7015,170.0269,170.136,132363.0
2024-11-04 11:30:00,171.49,171.57,171.14,171.25,142349.0,170.1261,170.2055,169.7789,169.888,142349.0
2024-11-04 11:40:00,171.23,171.25,170.64,170.64,139368.0,169.8682,169.888,169.2829,169.2829,139368.0
2024-11-04 11:50:00,170.64,170.68,169.67,169.87,168838.0,169.2829,169.3225,168.3206,168.519,168838.0
2024-11-04 12:00:00,169.83,170.16,169.05,169.15,130534.0,168.4793,168.8067,167.7055,167.8047,130534.0
2024-11-04 12:10:00,169.16,169.71,169.11,169.44,161753.0,167.8146,168.3603,167.765,168.0924,161753.0
2024-11-04 12:20:00,169.43,170.03,169.43,169.94,114654.0,168.0825,168.6777,168.0825,168.5884,114654.0
2024-11-04 12:30:00,169.95,170.43,169.88,170.15,100312.0,168.5983,169.0745,168.5289,168.7968,100312.0
2024-11-04 12:40:00,170.13,170.31,170.05,170.26,66277.0,168.7769,168.9555,168.6975,168.9059,66277.0
2024-11-04 12:50:00,170.31,170.41,169.82,169.85,60999.0,168.9555,169.0547,168.4694,168.4991,60999.0
2024-11-04 13:00:00,169.84,170.05,169.16,169.32,106661.0,168.4892,168.6975,167.8146,167.9734,106661.0
2024-11-04 13:10:00,169.34,169.76,169.31,169.55,123487.0,167.9932,168.4099,167.9634,168.2015,123487.0
2024-11-04 13:20:00,169.55,170.02,169.51,169.58,85030.0,168.2015,168.6678,168.1618,168.2313,85030.0
2024-11-04 13:30:00,169.55,169.92,169.44,169.89,87665.0,168.2015,168.5686,168.0924,168.5388,87665.0
2024-11-04 13:40:00,169.89,170.13,169.83,169.93,109928.0,168.5388,168.7769,168.4793,168.5785,109928.0
2024-11-04 13:50:00,169.92,170.05,169.8,169.91,56800.0,168.5686,168.6975,168.4495,168.5587,56800.0
2024-11-04 14:00:00,169.93,170.35,169.77,170.16,110134.0,168.5785,168.9952,168.4198,168.8067,110134.0
2024-11-04 14:10:00,170.18,170.25,170.01,170.14,85570.0,168.8265,168.896,168.6579,168.7868,85570.0
2024-11-04 14:20:00,170.12,170.19,169.84,169.96,62256.0,168.767,168.8364,168.4892,168.6083,62256.0
2024-11-04 14:30:00,169.89,170.39,169.79,170.23,78807.0,168.5388,169.0348,168.4396,168.8761,78807.0
2024-11-04 14:40:00,170.23,170.32,170.04,170.09,92084.0,168.8761,168.9654,168.6876,168.7372,92084.0
2024-11-04 14:50:00,170.09,170.27,169.89,170.0,92096.0,168.7372,168.9158,168.5388,168.6479,92096.0
2024-11-04 15:00:00,170.0,170.07,169.72,169.94,96272.0,168.6479,168.7174,168.3702,168.5884,96272.0
2024-11-04 15:10:00,169.91,170.02,169.73,169.97,110690.0,168.5587,168.6678,168.3801,168.6182,110690.0
2024-11-04 15:20:00,169.99,169.99,169.62,169.72,114101.0,168.638,168.638,168.271,168.3702,114101.0
2024-11-04 15:30:00,169.68,169.73,169.16,169.33,115532.0,168.3305,168.3801,167.8146,167.9833,115532.0
2024-11-04 15:40:00,169.33,169.61,169.29,169.45,140202.0,167.9833,168.261,167.9436,168.1023,140202.0
2024-11-04 15:50:00,169.39,169.43,168.42,168.54,1141319.0,168.0428,168.0825,167.0805,167.1996,1141319.0
2024-11-05 09:30:00,170.05,172.6,170.05,172.35,461196.0,168.6975,171.2273,168.6975,170.9793,461196.0
2024-11-05 09:40:00,172.38,172.73,171.42,172.65,236523.0,171.009,171.3562,170.0567,171.2769,236523.0
2024-11-05 09:50:00,172.69,173.75,172.58,173.64,277409.0,171.3166,172.3681,171.2074,172.259,277409.0
2024-11-05 10:00:00,173.7,174.36,173.33,173.39,351505.0,172.3185,172.9733,171.9515,172.011,351505.0
2024-11-05 10:10:00,173.38,173.38,172.7,172.94,166971.0,172.0011,172.0011,171.3265,171.5646,166971.0
2024-11-05 10:20:00,172.91,173.51,172.34,172.44,147076.0,171.5348,172.13,170.9693,171.0685,147076.0
2024-11-05 10:30:00,172.48,172.59,172.04,172.43,132756.0,171.1082,171.2173,170.6717,171.0586,132756.0
2024-11-05 10:40:00,172.4,172.97,172.25,172.75,93809.0,171.0289,171.5943,170.8801,171.3761,93809.0
2024-11-05 10:50:00,172.75,172.77,171.59,171.69,130906.0,171.3761,171.3959,170.2253,170.3245,130906.0
2024-11-05 11:00:00,171.69,172.36,171.34,172.31,103461.0,170.3245,170.9892,169.9773,170.9396,103461.0
2024-11-05 11:10:00,172.27,172.45,171.97,172.16,96775.0,170.8999,171.0785,170.6023,170.7908,96775.0
2024-11-05 11:20:00,172.23,172.52,172.04,172.15,82395.0,170.8602,171.1479,170.6717,170.7808,82395.0
2024-11-05 11:30:00,172.15,172.74,172.15,172.44,67237.0,170.7808,171.3662,170.7808,171.0685,67237.0
2024-11-05 11:40:00,172.48,172.6,171.99,172.44,71074.0,171.1082,171.2273,170.6221,171.0685,71074.0
2024-11-05 11:50:00,172.44,172.64,172.25,172.42,64256.0,171.0685,171.267,170.8801,171.0487,64256.0
2024-11-05 12:00:00,172.43,172.7,172.28,172.64,79729.0,171.0586,171.3265,170.9098,171.267,79729.0
2024-11-05 12:10:00,172.61,173.13,172.56,173.06,111162.0,171.2372,171.7531,171.1876,171.6836,111162.0
2024-11-05 12:20:00,173.08,173.14,172.41,172.46,95959.0,171.7035,171.763,171.0388,171.0884,95959.0
2024-11-05 12:30:00,172.44,172.9,172.44,172.46,54734.0,171.0685,171.5249,171.0685,171.0884,54734.0
2024-11-05 12:40:00,172.51,172.55,172.27,172.42,57330.0,171.138,171.1777,170.8999,171.0487,57330.0
2024-11-05 12:50:00,172.45,172.48,172.08,172.13,68589.0,171.0785,171.1082,170.7114,170.761,68589.0
2024-11-05 13:00:00,172.18,172.74,172.14,172.67,59316.0,170.8106,171.3662,170.7709,171.2967,59316.0
2024-11-05 13:10:00,172.63,172.66,172.12,172.42,50535.0,171.257,171.2868,170.7511,171.0487,50535.0
2024-11-05 13:20:00,172.41,172.64,172.34,172.4,62736.0,171.0388,171.267,170.9693,171.0289,62736.0
2024-11-05 13:30:00,172.38,172.52,171.93,172.14,81256.0,171.009,171.1479,170.5626,170.7709,81256.0
2024-11-05 13:40:00,172.2,172.78,172.15,172.72,118048.0,170.8305,171.4058,170.7808,171.3463,118048.0
2024-11-05 13:50:00,172.69,172.77,172.42,172.52,91580.0,171.3166,171.3959,171.0487,171.1479,91580.0
2024-11-05 14:00:00,172.53,172.81,172.49,172.67,78532.0,171.1578,171.4356,171.1181,171.2967,78532.0
2024-11-05 14:10:00,172.69,172.9,172.46,172.5,78377.0,171.3166,171.5249,171.0884,171.1281,78377.0
2024-11-05 14:20:00,172.5,173.06,172.39,172.8,110197.0,171.1281,171.6836,171.0189,171.4257,110197.0
2024-11-05 14:30:00,172.84,173.03,172.77,173.0,100305.0,171.4654,171.6538,171.3959,171.6241,100305.0
2024-11-05 14:40:00,172.98,173.23,172.88,173.04,90637.0,171.6042,171.8523,171.505,171.6638,90637.0
2024-11-05 14:50:00,173.06,173.08,172.65,172.97,138597.0,171.6836,171.7035,171.2769,171.5943,138597.0
2024-11-05 15:00:00,172.95,173.47,172.78,173.46,158367.0,171.5745,172.0903,171.4058,172.0804,158367.0
2024-11-05 15:10:00,173.47,173.8,173.43,173.78,169905.0,172.0903,172.4177,172.0507,172.3979,169905.0
2024-11-05 15:20:00,173.78,173.99,173.58,173.99,150615.0,172.3979,172.6062,172.1995,172.6062,150615.0
2024-11-05 15:30:00,173.99,174.4,173.79,174.21,320109.0,172.6062,173.013,172.4078,172.8245,320109.0
2024-11-05 15:40:00,174.21,174.25,173.84,174.23,328946.0,172.8245,172.8641,172.4574,172.8443,328946.0
2024-11-05 15:50:00,174.23,174.31,173.74,173.88,1336312.0,172.8443,172.9237,172.3582,172.4971,1336312.0
2024-11-06 09:30:00,179.3,180.0,177.53,179.82,1391434.0,177.874,178.5684,176.1181,178.3898,1391434.0
2024-11-06 09:40:00,179.82,180.13,177.67,178.19,618571.0,178.3898,178.6974,176.2569,176.7728,618571.0
2024-11-06 09:50:00,178.15,178.39,177.3,178.06,327084.0,176.7331,176.9712,175.8899,176.6438,327084.0
2024-11-06 10:00:00,178.11,178.95,176.64,177.19,340668.0,176.6934,177.5268,175.2351,175.7808,340668.0
2024-11-06 10:10:00,177.17,178.92,176.99,178.75,200169.0,175.7609,177.497,175.5824,177.3284,200169.0
2024-11-06 10:20:00,178.8,179.17,178.34,179.03,209023.0,177.378,177.745,176.9216,177.6061,209023.0
2024-11-06 10:30:00,178.97,179.63,177.54,177.7,252566.0,177.5466,178.2014,176.128,176.2867,252566.0
2024-11-06 10:40:00,177.71,177.89,176.61,177.42,370076.0,176.2966,176.4752,175.2054,176.0089,370076.0
2024-11-06 10:50:00,177.47,177.52,176.26,176.72,191738.0,176.0585,176.1081,174.8582,175.3145,191738.0
2024-11-06 11:00:00,176.74,177.09,175.96,176.37,727616.0,175.3343,175.6816,174.5605,174.9673,727616.0
2024-11-06 11:10:00,176.35,177.13,176.3,176.78,174054.0,174.9474,175.7212,174.8978,175.374,174054.0
2024-11-06 11:20:00,176.77,177.68,176.37,177.5,196489.0,175.3641,176.2669,174.9673,176.0883,196489.0
2024-11-06 11:30:00,177.54,177.75,177.16,177.67,131719.0,176.128,176.3363,175.751,176.2569,131719.0
2024-11-06 11:40:00,177.72,177.72,176.7,176.85,176874.0,176.3065,176.3065,175.2947,175.4435,176874.0
2024-11-06 11:50:00,176.87,177.34,176.69,176.78,154343.0,175.4633,175.9296,175.2847,175.374,154343.0
2024-11-06 12:00:00,176.76,177.28,176.47,177.21,157844.0,175.3542,175.87,175.0665,175.8006,157844.0
2024-11-06 12:10:00,177.22,177.55,177.08,177.32,111739.0,175.8105,176.1379,175.6716,175.9097,111739.0
2024-11-06 12:20:00,177.34,177.4,176.93,177.36,102240.0,175.9296,175.9891,175.5228,175.9494,102240.0
2024-11-06 12:30:00,177.36,177.49,177.01,177.02,128265.0,175.9494,176.0784,175.6022,175.6121,128265.0
2024-11-06 12:40:00,177.02,177.72,176.85,177.66,123151.0,175.6121,176.3065,175.4435,176.247,123151.0
2024-11-06 12:50:00,177.72,178.04,177.62,177.69,121167.0,176.3065,176.624,176.2073,176.2768,121167.0
2024-11-06 13:00:00,177.7,178.05,177.64,177.99,108415.0,176.2867,176.6339,176.2272,176.5744,108415.0
2024-11-06 13:10:00,177.99,178.08,177.43,177.47,109059.0,176.5744,176.6637,176.0189,176.0585,109059.0
2024-11-06 13:20:00,177.48,177.99,177.1,177.93,165599.0,176.0685,176.5744,175.6915,176.5149,165599.0
2024-11-06 13:30:00,177.98,178.2,177.77,178.08,363905.0,176.5645,176.7827,176.3562,176.6637,363905.0
2024-11-06 13:40:00,178.05,178.18,177.8,177.97,74004.0,176.6339,176.7629,176.3859,176.5546,74004.0
2024-11-06 13:50:00,177.99,178.13,177.45,177.96,214670.0,176.5744,176.7133,176.0387,176.5446,214670.0
2024-11-06 14:00:00,177.96,178.94,177.94,178.88,291803.0,176.5446,177.5168,176.5248,177.4573,291803.0
2024-11-06 14:10:00,178.85,178.96,178.62,178.74,150957.0,177.4276,177.5367,177.1994,177.3184,150957.0
2024-11-06 14:20:00,178.75,179.19,178.68,179.17,138959.0,177.3284,177.7649,177.2589,177.745,138959.0
2024-11-06 14:30:00,179.18,179.25,178.94,178.99,156922.0,177.7549,177.8244,177.5168,177.5664,156922.0
2024-11-06 14:40:00,179.0,179.39,178.95,179.34,154074.0,177.5764,177.9633,177.5268,177.9137,154074.0
2024-11-06 14:50:00,179.35,179.48,179.16,179.46,145330.0,177.9236,178.0526,177.7351,178.0327,145330.0
2024-11-06 15:00:00,179.44,179.75,179.35,179.69,272718.0,178.0129,178.3204,177.9236,178.2609,272718.0
2024-11-06 15:10:00,179.7,179.78,179.49,179.51,147286.0,178.2708,178.3502,178.0625,178.0823,147286.0
2024-11-06 15:20:00,179.52,179.64,179.33,179.57,167458.0,178.0922,178.2113,177.9037,178.1418,167458.0
2024-11-06 15:30:00,179.61,179.86,179.45,179.6,324232.0,178.1815,178.4295,178.0228,178.1716,324232.0
2024-11-06 15:40:00,179.55,180.21,179.55,180.2,481336.0,178.122,178.7767,178.122,178.7668,481336.0
2024-11-06 15:50:00,180.19,180.2,179.09,179.47,1420362.0,178.7569,178.7668,177.6657,178.0426,1420362.0
2024-11-07 09:30:00,181.95,183.16,181.79,182.74,738906.0,180.5029,181.7033,180.3442,181.2866,738906.0
2024-11-07 09:40:00,182.71,183.71,182.4,182.88,409632.0,181.2569,182.2489,180.9493,181.4255,409632.0
2024-11-07 09:50:00,182.85,184.48,182.63,184.48,387621.0,181.3957,183.0128,181.1775,183.0128,387621.0
2024-11-07 10:00:00,184.46,184.51,183.83,184.09,317133.0,182.9929,183.0425,182.368,182.6259,317133.0
2024-11-07 10:10:00,184.11,184.55,183.78,183.94,273501.0,182.6457,183.0822,182.3184,182.4771,273501.0
2024-11-07 10:20:00,183.95,184.72,183.87,184.43,285339.0,182.487,183.2509,182.4076,182.9632,285339.0
2024-11-07 10:30:00,184.46,184.88,184.05,184.3,244229.0,182.9929,183.4096,182.5862,182.8342,244229.0
2024-11-07 10:40:00,184.3,184.35,183.52,184.15,300900.0,182.8342,182.8838,182.0604,182.6854,300900.0
2024-11-07 10:50:00,184.17,184.41,183.91,184.19,180531.0,182.7052,182.9433,182.4473,182.7251,180531.0
2024-11-07 11:00:00,184.21,184.36,183.33,183.51,651526.0,182.7449,182.8937,181.8719,182.0505,651526.0
2024-11-07 11:10:00,183.5,184.02,183.12,183.97,163326.0,182.0406,182.5564,181.6636,182.5068,163326.0
2024-11-07 11:20:00,183.97,184.28,183.54,184.18,146768.0,182.5068,182.8144,182.0803,182.7152,146768.0
2024-11-07 11:30:00,184.18,184.23,183.77,184.03,140319.0,182.7152,182.7648,182.3084,182.5664,140319.0
2024-11-07 11:40:00,184.0,184.29,183.91,184.22,138583.0,182.5366,182.8243,182.4473,182.7549,138583.0
2024-11-07 11:50:00,184.22,184.55,184.15,184.31,143526.0,182.7549,183.0822,182.6854,182.8441,143526.0
2024-11-07 12:00:00,184.3,184.31,183.67,183.71,119551.0,182.8342,182.8441,182.2092,182.2489,119551.0
2024-11-07 12:10:00,183.67,183.82,183.16,183.38,168154.0,182.2092,182.358,181.7033,181.9215,168154.0
2024-11-07 12:20:00,183.37,184.1,183.33,183.81,357930.0,181.9116,182.6358,181.8719,182.3481,357930.0
2024-11-07 12:30:00,183.79,184.03,183.3,183.88,123671.0,182.3283,182.5664,181.8422,182.4176,123671.0
2024-11-07 12:40:00,183.88,184.03,183.71,183.93,124322.0,182.4176,182.5664,182.2489,182.4672,124322.0
2024-11-07 12:50:00,183.94,184.18,183.8,184.13,118261.0,182.4771,182.7152,182.3382,182.6656,118261.0
2024-11-07 13:00:00,184.14,184.24,183.9,183.93,109433.0,182.6755,182.7747,182.4374,182.4672,109433.0
2024-11-07 13:10:00,183.95,184.11,183.56,183.72,143861.0,182.487,182.6457,182.1001,182.2588,143861.0
2024-11-07 13:20:00,183.71,184.2,183.71,183.91,67791.0,182.2489,182.735,182.2489,182.4473,67791.0
2024-11-07 13:30:00,183.88,183.96,183.71,183.83,98673.0,182.4176,182.4969,182.2489,182.368,98673.0
2024-11-07 13:40:00,183.83,183.83,183.42,183.61,131942.0,182.368,182.368,181.9612,182.1497,131942.0
2024-11-07 13:50:00,183.59,184.05,183.59,183.73,137330.0,182.1299,182.5862,182.1299,182.2687,137330.0
2024-11-07 14:00:00,183.7,183.88,183.25,183.51,260226.0,182.239,182.4176,181.7926,182.0505,260226.0
2024-11-07 14:10:00,183.47,183.64,183.14,183.39,228476.0,182.0108,182.1795,181.6834,181.9315,228476.0
2024-11-07 14:20:00,183.41,183.56,183.22,183.5,165684.0,181.9513,182.1001,181.7628,182.0406,165684.0
2024-11-07 14:30:00,183.49,183.76,183.39,183.69,221441.0,182.0307,182.2985,181.9315,182.2291,221441.0
2024-11-07 14:40:00,183.69,183.75,182.94,183.68,208257.0,182.2291,182.2886,181.485,182.2191,208257.0
2024-11-07 14:50:00,183.68,183.77,183.27,183.69,189544.0,182.2191,182.3084,181.8124,182.2291,189544.0
2024-11-07 15:00:00,183.65,183.72,183.34,183.59,254687.0,182.1894,182.2588,181.8819,182.1299,254687.0
2024-11-07 15:10:00,183.57,183.97,183.27,183.66,229031.0,182.11,182.5068,181.8124,182.1993,229031.0
2024-11-07 15:20:00,183.66,183.92,183.56,183.61,185530.0,182.1993,182.4572,182.1001,182.1497,185530.0
2024-11-07 15:30:00,183.64,183.96,183.39,183.44,237686.0,182.1795,182.4969,181.9315,181.9811,237686.0
2024-11-07 15:40:00,183.43,183.8,183.37,183.66,289196.0,181.9711,182.3382,181.9116,182.1993,289196.0
2024-11-07 15:50:00,183.65,183.99,183.44,183.81,1100578.0,182.1894,182.5267,181.9811,182.3481,1100578.0
2024-11-08 09:30:00,182.88,185.05,182.88,184.2,1020331.0,181.4255,183.5783,181.4255,182.735,1020331.0
2024-11-08 09:40:00,184.26,184.53,183.81,184.21,422585.0,182.7945,183.0624,182.3481,182.7449,422585.0
2024-11-08 09:50:00,184.15,184.58,183.39,183.58,264701.0,182.6854,183.112,181.9315,182.1199,264701.0
2024-11-08 10:00:00,183.56,183.88,182.21,182.23,322517.0,182.1001,182.4176,180.7608,180.7807,322517.0
2024-11-08 10:10:00,182.23,182.65,181.83,182.64,197994.0,180.7807,181.1973,180.3839,181.1874,197994.0
2024-11-08 10:20:00,182.59,183.18,182.35,183.11,127145.0,181.1378,181.7231,180.8997,181.6537,127145.0
2024-11-08 10:30:00,183.15,183.66,183.07,183.53,150541.0,181.6934,182.1993,181.614,182.0703,150541.0
2024-11-08 10:40:00,183.56,183.95,183.18,183.95,108417.0,182.1001,182.487,181.7231,182.487,108417.0
2024-11-08 10:50:00,183.94,184.54,183.71,184.53,217787.0,182.4771,183.0723,182.2489,183.0624,217787.0
2024-11-08 11:00:00,184.53,184.53,183.9,184.38,112544.0,183.0624,183.0624,182.4374,182.9136,112544.0
2024-11-08 11:10:00,184.38,184.4,183.24,183.34,109999.0,182.9136,182.9334,181.7826,181.8819,109999.0
2024-11-08 11:20:00,183.34,183.77,183.22,183.63,121033.0,181.8819,182.3084,181.7628,182.1695,121033.0
2024-11-08 11:30:00,183.66,183.86,183.31,183.37,84156.0,182.1993,182.3977,181.8521,181.9116,84156.0
2024-11-08 11:40:00,183.37,183.69,183.24,183.63,83605.0,181.9116,182.2291,181.7826,182.1695,83605.0
2024-11-08 11:50:00,183.65,183.69,183.25,183.37,123975.0,182.1894,182.2291,181.7926,181.9116,123975.0
2024-11-08 12:00:00,183.31,183.33,182.63,183.04,141018.0,181.8521,181.8719,181.1775,181.5842,141018.0
2024-11-08 12:10:00,183.05,183.07,182.69,182.7,98338.0,181.5942,181.614,181.237,181.2469,98338.0
2024-11-08 12:20:00,182.69,183.13,182.67,183.1,101612.0,181.237,181.6735,181.2172,181.6438,101612.0
2024-11-08 12:30:00,183.08,183.35,183.01,183.24,104284.0,181.6239,181.8918,181.5545,181.7826,104284.0
2024-11-08 12:40:00,183.25,183.44,182.95,183.03,67189.0,181.7926,181.9811,181.495,181.5743,67189.0
2024-11-08 12:50:00,183.01,183.43,183.01,183.4,65276.0,181.5545,181.9711,181.5545,181.9414,65276.0
2024-11-08 13:00:00,183.39,183.89,183.32,183.81,99952.0,181.9315,182.4275,181.862,182.3481,99952.0
2024-11-08 13:10:00,183.8,183.95,183.7,183.75,69058.0,182.3382,182.487,182.239,182.2886,69058.0
2024-11-08 13:20:00,183.76,184.13,183.71,184.1,92997.0,182.2985,182.6656,182.2489,182.6358,92997.0
2024-11-08 13:30:00,184.11,184.16,183.92,184.09,76103.0,182.6457,182.6953,182.4572,182.6259,76103.0
2024-11-08 13:40:00,184.09,184.12,183.85,183.96,71711.0,182.6259,182.6556,182.3878,182.4969,71711.0
2024-11-08 13:50:00,183.99,184.12,183.65,184.02,72020.0,182.5267,182.6556,182.1894,182.5564,72020.0
2024-11-08 14:00:00,183.95,184.19,183.76,184.19,103283.0,182.487,182.7251,182.2985,182.7251,103283.0
2024-11-08 14:10:00,184.19,184.3,184.02,184.14,110645.0,182.7251,182.8342,182.5564,182.6755,110645.0
2024-11-08 14:20:00,184.16,184.62,184.06,184.62,110954.0,182.6953,183.1517,182.5961,183.1517,110954.0
2024-11-08 14:30:00,184.58,184.58,184.22,184.28,142936.0,183.112,183.112,182.7549,182.8144,142936.0
2024-11-08 14:40:00,184.28,184.37,184.05,184.09,78984.0,182.8144,182.9037,182.5862,182.6259,78984.0
2024-11-08 14:50:00,184.1,184.1,183.58,183.61,86106.0,182.6358,182.6358,182.1199,182.1497,86106.0
2024-11-08 15:00:00,183.61,183.65,183.31,183.53,80138.0,182.1497,182.1894,181.8521,182.0703,80138.0
2024-11-08 15:10:00,183.51,183.58,183.31,183.42,74146.0,182.0505,182.1199,181.8521,181.9612,74146.0
2024-11-08 15:20:00,183.43,183.65,183.24,183.36,79550.0,181.9711,182.1894,181.7826,181.9017,79550.0
2024-11-08 15:30:00,183.34,183.43,183.22,183.31,142284.0,181.8819,181.9711,181.7628,181.8521,142284.0
2024-11-08 15:40:00,183.3,183.35,182.92,183.01,142558.0,181.8422,181.8918,181.4652,181.5545,142558.0
2024-11-08 15:50:00,183.0,183.75,182.98,183.74,585335.0,181.5446,182.2886,181.5247,182.2787,585335.0
2024-11-11 09:30:00,183.4,183.63,179.2,179.27,828727.0,181.9414,182.1695,177.7748,177.8442,828727.0
2024-11-11 09:40:00,179.31,179.54,178.25,178.3,399393.0,177.8839,178.1121,176.8323,176.8819,399393.0
2024-11-11 09:50:00,178.34,178.74,177.78,177.89,353946.0,176.9216,177.3184,176.3661,176.4752,353946.0
2024-11-11 10:00:00,177.9,178.25,177.33,178.07,342501.0,176.4851,176.8323,175.9197,176.6538,342501.0
2024-11-11 10:10:00,178.1,178.85,178.06,178.83,227879.0,176.6835,177.4276,176.6438,177.4077,227879.0
2024-11-11 10:20:00,178.84,179.0,178.53,178.59,185335.0,177.4176,177.5764,177.1101,177.1696,185335.0
2024-11-11 10:30:00,178.62,180.0,178.6,179.92,252996.0,177.1994,178.5684,177.1795,178.4891,252996.0
2024-11-11 10:40:00,179.93,179.98,178.96,179.23,132712.0,178.499,178.5486,177.5367,177.8045,132712.0
2024-11-11 10:50:00,179.21,179.77,179.06,179.46,130483.0,177.7847,178.3402,177.6359,178.0327,130483.0
2024-11-11 11:00:00,179.45,179.62,178.98,179.05,147068.0,178.0228,178.1914,177.5565,177.626,147068.0
2024-11-11 11:10:00,179.05,179.2,178.69,179.14,139148.0,177.626,177.7748,177.2688,177.7153,139148.0
2024-11-11 11:20:00,179.16,179.2,178.52,178.56,187159.0,177.7351,177.7748,177.1002,177.1399,187159.0
2024-11-11 11:30:00,178.55,179.07,178.52,179.05,144292.0,177.1299,177.6458,177.1002,177.626,144292.0
2024-11-11 11:40:00,179.06,179.07,178.55,178.69,86604.0,177.6359,177.6458,177.1299,177.2688,86604.0
2024-11-11 11:50:00,178.64,178.8,178.54,178.66,140168.0,177.2192,177.378,177.12,177.2391,140168.0
2024-11-11 12:00:00,178.66,178.71,178.15,178.2,133521.0,177.2391,177.2887,176.7331,176.7827,133521.0
2024-11-11 12:10:00,178.22,178.26,177.77,177.82,123786.0,176.8026,176.8423,176.3562,176.4058,123786.0
2024-11-11 12:20:00,177.82,178.1,177.72,177.94,93249.0,176.4058,176.6835,176.3065,176.5248,93249.0
2024-11-11 12:30:00,177.96,178.48,177.92,178.26,85231.0,176.5446,177.0605,176.505,176.8423,85231.0
2024-11-11 12:40:00,178.28,178.46,178.13,178.3,78360.0,176.8621,177.0407,176.7133,176.8819,78360.0
2024-11-11 12:50:00,178.3,178.39,177.9,177.96,58251.0,176.8819,176.9712,176.4851,176.5446,58251.0
2024-11-11 13:00:00,177.93,177.93,177.51,177.62,106602.0,176.5149,176.5149,176.0982,176.2073,106602.0
2024-11-11 13:10:00,177.56,177.66,177.08,177.2,130330.0,176.1478,176.247,175.6716,175.7907,130330.0
2024-11-11 13:20:00,177.19,177.38,176.82,177.36,132908.0,175.7808,175.9693,175.4137,175.9494,132908.0
2024-11-11 13:30:00,177.38,177.77,177.31,177.63,90022.0,175.9693,176.3562,175.8998,176.2173,90022.0
2024-11-11 13:40:00,177.64,177.94,177.63,177.91,104700.0,176.2272,176.5248,176.2173,176.495,104700.0
2024-11-11 13:50:00,177.9,178.16,177.55,177.63,80724.0,176.4851,176.743,176.1379,176.2173,80724.0
2024-11-11 14:00:00,177.62,177.77,177.5,177.72,73664.0,176.2073,176.3562,176.0883,176.3065,73664.0
2024-11-11 14:10:00,177.72,177.94,177.6,177.75,77168.0,176.3065,176.5248,176.1875,176.3363,77168.0
2024-11-11 14:20:00,177.74,177.85,177.61,177.73,65160.0,176.3264,176.4355,176.1974,176.3165,65160.0
2024-11-11 14:30:00,177.74,177.95,177.64,177.94,98303.0,176.3264,176.5347,176.2272,176.5248,98303.0
2024-11-11 14:40:00,177.92,178.34,177.86,178.33,109397.0,176.505,176.9216,176.4454,176.9117,109397.0
2024-11-11 14:50:00,178.34,178.51,178.16,178.48,79763.0,176.9216,177.0903,176.743,177.0605,79763.0
2024-11-11 15:00:00,178.49,179.11,178.48,179.09,142326.0,177.0704,177.6855,177.0605,177.6657,142326.0
2024-11-11 15:10:00,179.09,179.22,178.74,179.0,134575.0,177.6657,177.7946,177.3184,177.5764,134575.0
2024-11-11 15:20:00,178.99,179.09,178.72,178.82,196390.0,177.5664,177.6657,177.2986,177.3978,196390.0
2024-11-11 15:30:00,178.81,179.03,178.57,178.98,135379.0,177.3879,177.6061,177.1498,177.5565,135379.0
2024-11-11 15:40:00,178.99,179.14,178.56,178.66,179793.0,177.5664,177.7153,177.1399,177.2391,179793.0
2024-11-11 15:50:00,178.68,178.98,178.36,178.92,691363.0,177.2589,177.5565,176.9415,177.497,691363.0
2024-11-12 09:30:00,178.84,179.56,177.98,178.21,495697.0,177.4176,178.1319,176.5645,176.7927,495697.0
2024-11-12 09:40:00,178.19,178.32,177.3,177.47,189709.0,176.7728,176.9018,175.8899,176.0585,189709.0
2024-11-12 09:50:00,177.41,178.17,177.39,177.86,277625.0,175.999,176.753,175.9792,176.4454,277625.0
2024-11-12 10:00:00,177.9,177.96,176.74,176.92,231186.0,176.4851,176.5446,175.3343,175.5129,231186.0
2024-11-12 10:10:00,176.89,177.5,176.83,177.18,197627.0,175.4831,176.0883,175.4236,175.7708,197627.0
2024-11-12 10:20:00,177.18,177.76,176.99,177.56,123885.0,175.7708,176.3462,175.5824,176.1478,123885.0
2024-11-12 10:30:00,177.59,177.67,176.56,176.73,205761.0,176.1776,176.2569,175.1558,175.3244,205761.0
2024-11-12 10:40:00,176.75,176.75,176.22,176.52,219581.0,175.3443,175.3443,174.8185,175.1161,219581.0
2024-11-12 10:50:00,176.53,176.92,176.15,176.2,144108.0,175.126,175.5129,174.749,174.7986,144108.0
2024-11-12 11:00:00,176.21,176.53,176.13,176.13,143355.0,174.8086,175.126,174.7292,174.7292,143355.0
2024-11-12 11:10:00,176.16,176.28,175.59,176.15,222415.0,174.759,174.878,174.1935,174.749,222415.0
2024-11-12 11:20:00,176.19,176.27,175.73,176.14,117984.0,174.7887,174.8681,174.3324,174.7391,117984.0
2024-11-12 11:30:00,176.15,176.46,175.75,175.91,297028.0,174.749,175.0566,174.3522,174.5109,297028.0
2024-11-12 11:40:00,175.92,176.21,175.53,175.65,163061.0,174.5209,174.8086,174.134,174.253,163061.0
2024-11-12 11:50:00,175.63,176.13,175.54,175.56,133490.0,174.2332,174.7292,174.1439,174.1637,133490.0
2024-11-12 12:00:00,175.54,175.61,175.18,175.29,175292.0,174.1439,174.2133,173.7867,173.8959,175292.0
2024-11-12 12:10:00,175.28,175.43,175.11,175.29,118901.0,173.886,174.0348,173.7173,173.8959,118901.0
2024-11-12 12:20:00,175.28,175.38,174.89,175.34,181484.0,173.886,173.9852,173.4991,173.9455,181484.0
2024-11-12 12:30:00,175.32,175.56,175.13,175.13,97981.0,173.9256,174.1637,173.7371,173.7371,97981.0
2024-11-12 12:40:00,175.11,175.23,174.44,174.5,201667.0,173.7173,173.8364,173.0526,173.1122,201667.0
2024-11-12 12:50:00,174.5,175.0,173.61,173.64,214810.0,173.1122,173.6082,172.2292,172.259,214810.0
2024-11-12 13:00:00,173.6,173.69,173.2,173.31,394122.0,172.2193,172.3086,171.8225,171.9316,394122.0
2024-11-12 13:10:00,173.34,174.3,173.29,174.24,227756.0,171.9614,172.9137,171.9118,172.8542,227756.0
2024-11-12 13:20:00,174.25,174.41,174.1,174.28,186668.0,172.8641,173.0229,172.7153,172.8939,186668.0
2024-11-12 13:30:00,174.25,174.81,174.23,174.5,156008.0,172.8641,173.4197,172.8443,173.1122,156008.0
2024-11-12 13:40:00,174.53,174.98,174.52,174.66,108477.0,173.1419,173.5883,173.132,173.2709,108477.0
2024-11-12 13:50:00,174.65,175.11,174.63,174.85,135514.0,173.261,173.7173,173.2411,173.4594,135514.0
2024-11-12 14:00:00,174.83,175.01,174.79,174.9,152456.0,173.4395,173.6181,173.3999,173.509,152456.0
2024-11-12 14:10:00,174.9,175.31,174.84,175.23,167253.0,173.509,173.9157,173.4495,173.8364,167253.0
2024-11-12 14:20:00,175.24,175.26,174.9,174.94,125568.0,173.8463,173.8661,173.509,173.5487,125568.0
2024-11-12 14:30:00,174.93,175.11,174.84,174.96,104246.0,173.5387,173.7173,173.4495,173.5685,104246.0
2024-11-12 14:40:00,174.96,175.13,174.85,174.97,83801.0,173.5685,173.7371,173.4594,173.5784,83801.0
2024-11-12 14:50:00,174.96,174.99,174.53,174.68,166503.0,173.5685,173.5983,173.1419,173.2907,166503.0
2024-11-12 15:00:00,174.67,174.97,174.63,174.88,113835.0,173.2808,173.5784,173.2411,173.4891,113835.0
2024-11-12 15:10:00,174.88,175.29,174.82,175.29,115783.0,173.4891,173.8959,173.4296,173.8959,115783.0
2024-11-12 15:20:00,175.3,175.41,175.02,175.38,141032.0,173.9058,174.0149,173.628,173.9852,141032.0
2024-11-12 15:30:00,175.36,176.04,175.33,175.93,222063.0,173.9653,174.6399,173.9356,174.5308,222063.0
2024-11-12 15:40:00,175.93,176.32,175.88,176.24,292295.0,174.5308,174.9177,174.4812,174.8383,292295.0
2024-11-12 15:50:00,176.21,176.73,175.64,176.22,1147063.0,174.8086,175.3244,174.2431,174.8185,1147063.0
2024-11-13 09:30:00,174.71,175.49,173.42,174.36,516727.0,173.3205,174.0943,172.0407,172.9733,516727.0
2024-11-13 09:40:00,174.41,175.06,174.1,174.24,270256.0,173.0229,173.6677,172.7153,172.8542,270256.0
2024-11-13 09:50:00,174.32,175.22,174.17,174.74,210962.0,172.9336,173.8264,172.7848,173.3502,210962.0
2024-11-13 10:00:00,174.74,174.74,173.43,173.56,269165.0,173.3502,173.3502,172.0507,172.1796,269165.0
2024-11-13 10:10:00,173.56,174.01,173.16,173.4,297010.0,172.1796,172.6261,171.7828,172.0209,297010.0
2024-11-13 10:20:00,173.4,173.42,172.85,173.16,219547.0,172.0209,172.0407,171.4753,171.7828,219547.0
2024-11-13 10:30:00,173.2,173.86,172.97,173.81,165069.0,171.8225,172.4772,171.5943,172.4276,165069.0
2024-11-13 10:40:00,173.74,173.82,173.03,173.06,120124.0,172.3582,172.4376,171.6538,171.6836,120124.0
2024-11-13 10:50:00,173.09,173.54,172.82,173.42,177374.0,171.7134,172.1598,171.4455,172.0407,177374.0
2024-11-13 11:00:00,173.42,173.5,172.6,173.14,221952.0,172.0407,172.1201,171.2273,171.763,221952.0
2024-11-13 11:10:00,173.09,173.42,172.95,173.34,181296.0,171.7134,172.0407,171.5745,171.9614,181296.0
2024-11-13 11:20:00,173.34,173.81,173.08,173.6,128966.0,171.9614,172.4276,171.7035,172.2193,128966.0
2024-11-13 11:30:00,173.6,173.82,173.05,173.09,110008.0,172.2193,172.4376,171.6737,171.7134,110008.0
2024-11-13 11:40:00,173.12,173.54,172.71,173.47,194263.0,171.7431,172.1598,171.3364,172.0903,194263.0
2024-11-13 11:50:00,173.49,173.55,173.01,173.06,128320.0,172.1102,172.1697,171.634,171.6836,128320.0
2024-11-13 12:00:00,173.05,173.08,172.69,172.91,153272.0,171.6737,171.7035,171.3166,171.5348,153272.0
2024-11-13 12:10:00,172.92,173.07,172.71,172.76,214401.0,171.5447,171.6935,171.3364,171.386,214401.0
2024-11-13 12:20:00,172.78,172.88,172.62,172.79,125285.0,171.4058,171.505,171.2471,171.4158,125285.0
2024-11-13 12:30:00,172.77,172.92,172.65,172.82,134211.0,171.3959,171.5447,171.2769,171.4455,134211.0
2024-11-13 12:40:00,172.83,173.2,172.81,173.05,173536.0,171.4554,171.8225,171.4356,171.6737,173536.0
2024-11-13 12:50:00,173.08,173.95,173.07,173.84,144876.0,171.7035,172.5665,171.6935,172.4574,144876.0
2024-11-13 13:00:00,173.8,174.43,173.77,174.37,89397.0,172.4177,173.0427,172.388,172.9832,89397.0
2024-11-13 13:10:00,174.42,174.6,174.27,174.56,102600.0,173.0328,173.2114,172.884,173.1717,102600.0
2024-11-13 13:20:00,174.58,174.68,174.34,174.43,98783.0,173.1915,173.2907,172.9534,173.0427,98783.0
2024-11-13 13:30:00,174.43,174.84,174.42,174.78,74427.0,173.0427,173.4495,173.0328,173.3899,74427.0
2024-11-13 13:40:00,174.79,175.51,174.68,175.46,211646.0,173.3999,174.1141,173.2907,174.0645,211646.0
2024-11-13 13:50:00,175.45,175.6,175.26,175.35,125270.0,174.0546,174.2034,173.8661,173.9554,125270.0
2024-11-13 14:00:00,175.37,175.37,175.01,175.02,86890.0,173.9752,173.9752,173.6181,173.628,86890.0
2024-11-13 14:10:00,175.04,175.21,174.72,174.81,81592.0,173.6479,173.8165,173.3304,173.4197,81592.0
2024-11-13 14:20:00,174.8,175.23,174.67,174.76,101754.0,173.4098,173.8364,173.2808,173.3701,101754.0
2024-11-13 14:30:00,174.77,175.0,174.57,174.78,109892.0,173.38,173.6082,173.1816,173.3899,109892.0
2024-11-13 14:40:00,174.81,174.81,174.36,174.53,173888.0,173.4197,173.4197,172.9733,173.1419,173888.0
2024-11-13 14:50:00,174.53,174.91,174.46,174.86,88294.0,173.1419,173.5189,173.0725,173.4693,88294.0
2024-11-13 15:00:00,174.84,175.06,174.64,175.03,110540.0,173.4495,173.6677,173.251,173.6379,110540.0
2024-11-13 15:10:00,175.01,175.11,174.68,175.03,131729.0,173.6181,173.7173,173.2907,173.6379,131729.0
2024-11-13 15:20:00,175.05,175.26,174.71,174.79,172625.0,173.6578,173.8661,173.3205,173.3999,172625.0
2024-11-13 15:30:00,174.76,175.31,174.57,175.15,190828.0,173.3701,173.9157,173.1816,173.757,190828.0
2024-11-13 15:40:00,175.16,175.4,174.43,174.53,236959.0,173.7669,174.005,173.0427,173.1419,236959.0
2024-11-13 15:50:00,174.48,174.6,173.37,173.76,1193185.0,173.0923,173.2114,171.9911,172.378,1193185.0
2024-11-14 09:30:00,174.77,175.57,173.55,173.63,514299.0,173.38,174.1736,172.1697,172.2491,514299.0
2024-11-14 09:40:00,173.66,173.85,172.27,172.59,301983.0,172.2788,172.4673,170.8999,171.2173,301983.0
2024-11-14 09:50:00,172.59,173.31,172.3,173.19,277974.0,171.2173,171.9316,170.9297,171.8126,277974.0
2024-11-14 10:00:00,173.21,173.32,172.72,172.95,179567.0,171.8324,171.9415,171.3463,171.5745,179567.0
2024-11-14 10:10:00,172.97,173.6,172.78,172.8,235651.0,171.5943,172.2193,171.4058,171.4257,235651.0
2024-11-14 10:20:00,172.81,173.31,172.66,173.31,174812.0,171.4356,171.9316,171.2868,171.9316,174812.0
2024-11-14 10:30:00,173.23,173.47,173.0,173.22,164551.0,171.8523,172.0903,171.6241,171.8423,164551.0
2024-11-14 10:40:00,173.25,173.7,173.03,173.5,165966.0,171.8721,172.3185,171.6538,172.1201,165966.0
2024-11-14 10:50:00,173.51,173.66,172.71,172.84,192142.0,172.13,172.2788,171.3364,171.4654,192142.0
2024-11-14 11:00:00,172.79,173.22,172.72,173.04,139299.0,171.4158,171.8423,171.3463,171.6638,139299.0
2024-11-14 11:10:00,173.06,173.14,172.63,172.75,138312.0,171.6836,171.763,171.257,171.3761,138312.0
2024-11-14 11:20:00,172.75,172.91,172.51,172.55,126371.0,171.3761,171.5348,171.138,171.1777,126371.0
2024-11-14 11:30:00,172.53,172.89,172.5,172.73,148350.0,171.1578,171.515,171.1281,171.3562,148350.0
2024-11-14 11:40:00,172.71,172.79,172.46,172.61,135454.0,171.3364,171.4158,171.0884,171.2372,135454.0
2024-11-14 11:50:00,172.62,172.84,172.51,172.55,102349.0,171.2471,171.4654,171.138,171.1777,102349.0
2024-11-14 12:00:00,172.54,172.56,172.34,172.48,142343.0,171.1677,171.1876,170.9693,171.1082,142343.0
2024-11-14 12:10:00,172.49,172.57,171.83,171.84,206266.0,171.1181,171.1975,170.4634,170.4733,206266.0
2024-11-14 12:20:00,171.83,171.83,171.16,171.27,200843.0,170.4634,170.4634,169.7987,169.9078,200843.0
2024-11-14 12:30:00,171.27,171.47,170.83,171.43,198373.0,169.9078,170.1063,169.4713,170.0666,198373.0
2024-11-14 12:40:00,171.42,171.77,171.29,171.45,248804.0,170.0567,170.4039,169.9277,170.0864,248804.0
2024-11-14 12:50:00,171.44,172.64,171.42,172.59,205017.0,170.0765,171.267,170.0567,171.2173,205017.0
2024-11-14 13:00:00,172.59,172.78,172.3,172.73,142475.0,171.2173,171.4058,170.9297,171.3562,142475.0
2024-11-14 13:10:00,172.72,172.86,172.56,172.62,155053.0,171.3463,171.4852,171.1876,171.2471,155053.0
2024-11-14 13:20:00,172.62,173.3,172.62,172.93,133190.0,171.2471,171.9217,171.2471,171.5546,133190.0
2024-11-14 13:30:00,172.93,172.97,172.64,172.69,102654.0,171.5546,171.5943,171.267,171.3166,102654.0
2024-11-14 13:40:00,172.68,172.89,172.51,172.77,135082.0,171.3066,171.515,171.138,171.3959,135082.0
2024-11-14 13:50:00,172.77,172.8,171.97,171.97,83900.0,171.3959,171.4257,170.6023,170.6023,83900.0
2024-11-14 14:00:00,171.99,172.31,171.71,171.74,287273.0,170.6221,170.9396,170.3443,170.3741,287273.0
2024-11-14 14:10:00,171.74,171.97,171.42,171.63,213525.0,170.3741,170.6023,170.0567,170.265,213525.0
2024-11-14 14:20:00,171.66,171.66,171.44,171.53,141933.0,170.2947,170.2947,170.0765,170.1658,141933.0
2024-11-14 14:30:00,171.51,171.66,171.32,171.43,200345.0,170.1459,170.2947,169.9574,170.0666,200345.0
2024-11-14 14:40:00,171.4,171.48,171.08,171.2,160907.0,170.0368,170.1162,169.7194,169.8384,160907.0
2024-11-14 14:50:00,171.22,171.7,171.12,171.18,235198.0,169.8582,170.3344,169.759,169.8186,235198.0
2024-11-14 15:00:00,171.18,171.18,170.19,170.29,384708.0,169.8186,169.8186,168.8364,168.9356,384708.0
2024-11-14 15:10:00,170.32,170.97,170.16,170.74,259085.0,168.9654,169.6102,168.8067,169.3821,259085.0
2024-11-14 15:20:00,170.73,170.74,170.41,170.43,204675.0,169.3721,169.3821,169.0547,169.0745,204675.0
2024-11-14 15:30:00,170.43,170.54,169.87,170.23,512958.0,169.0745,169.1837,168.519,168.8761,512958.0
2024-11-14 15:40:00,170.25,170.36,169.91,170.03,457977.0,168.896,169.0051,168.5587,168.6777,457977.0
2024-11-14 15:50:00,170.04,170.46,170.0,170.41,1008665.0,168.6876,169.1043,168.6479,169.0547,1008665.0
2024-11-15 09:30:00,168.47,168.55,166.94,168.17,1631293.0,167.1301,167.2095,165.6123,166.8325,1631293.0
2024-11-15 09:40:00,168.17,169.14,167.98,169.11,244868.0,166.8325,167.7948,166.644,167.765,244868.0
2024-11-15 09:50:00,169.12,169.12,168.21,168.4,219210.0,167.7749,167.7749,166.8722,167.0607,219210.0
2024-11-15 10:00:00,168.42,168.9,168.16,168.46,187125.0,167.0805,167.5567,166.8226,167.1202,187125.0
2024-11-15 10:10:00,168.46,168.84,167.29,167.4,293684.0,167.1202,167.4972,165.9595,166.0686,293684.0
2024-11-15 10:20:00,167.4,167.58,166.75,166.81,266397.0,166.0686,166.2472,165.4238,165.4833,266397.0
2024-11-15 10:30:00,166.82,167.21,166.72,166.88,195085.0,165.4932,165.8801,165.394,165.5528,195085.0
2024-11-15 10:40:00,166.89,167.09,166.17,166.35,310153.0,165.5627,165.7611,164.8484,165.027,310153.0
2024-11-15 10:50:00,166.39,166.9,166.13,166.43,246949.0,165.0667,165.5726,164.8087,165.1063,246949.0
2024-11-15 11:00:00,166.43,166.55,165.66,165.67,246832.0,165.1063,165.2254,164.3425,164.3524,246832.0
2024-11-15 11:10:00,165.68,166.16,165.67,165.97,251039.0,164.3623,164.8385,164.3524,164.65,251039.0
2024-11-15 11:20:00,165.95,165.97,165.69,165.87,148750.0,164.6302,164.65,164.3722,164.5508,148750.0
2024-11-15 11:30:00,165.88,166.01,165.21,165.23,212198.0,164.5607,164.6897,163.896,163.9159,212198.0
2024-11-15 11:40:00,165.22,165.3,164.69,164.99,365388.0,163.906,163.9853,163.3802,163.6778,365388.0
2024-11-15 11:50:00,165.01,165.1,164.38,164.55,220910.0,163.6976,163.7869,163.0726,163.2413,220910.0
2024-11-15 12:00:00,164.54,164.76,164.32,164.74,157479.0,163.2314,163.4496,163.0131,163.4298,157479.0
2024-11-15 12:10:00,164.74,164.8,164.32,164.61,144609.0,163.4298,163.4893,163.0131,163.3008,144609.0
2024-11-15 12:20:00,164.64,164.81,164.41,164.71,137999.0,163.3306,163.4992,163.1024,163.4,137999.0
2024-11-15 12:30:00,164.7,164.95,164.58,164.76,117131.0,163.3901,163.6381,163.2711,163.4496,117131.0
2024-11-15 12:40:00,164.81,164.93,164.53,164.78,99851.0,163.4992,163.6183,163.2215,163.4695,99851.0
2024-11-15 12:50:00,164.76,164.79,164.09,164.32,192114.0,163.4496,163.4794,162.785,163.0131,192114.0
2024-11-15 13:00:00,164.34,164.48,164.14,164.46,112028.0,163.033,163.1718,162.8346,163.152,112028.0
2024-11-15 13:10:00,164.47,164.49,164.03,164.1,127454.0,163.1619,163.1818,162.7254,162.7949,127454.0
2024-11-15 13:20:00,164.13,164.34,163.74,164.31,159296.0,162.8246,163.033,162.4377,163.0032,159296.0
2024-11-15 13:30:00,164.28,164.43,164.06,164.41,137299.0,162.9734,163.1222,162.7552,163.1024,137299.0
2024-11-15 13:40:00,164.4,164.4,163.74,163.8,121661.0,163.0925,163.0925,162.4377,162.4973,121661.0
2024-11-15 13:50:00,163.81,163.95,163.61,163.85,131300.0,162.5072,162.6461,162.3088,162.5469,131300.0
2024-11-15 14:00:00,163.85,164.23,163.8,163.82,123779.0,162.5469,162.9238,162.4973,162.5171,123779.0
2024-11-15 14:10:00,163.83,164.03,163.62,163.89,81427.0,162.527,162.7254,162.3187,162.5865,81427.0
2024-11-15 14:20:00,163.88,163.91,163.55,163.59,116306.0,162.5766,162.6064,162.2492,162.2889,116306.0
2024-11-15 14:30:00,163.64,163.88,163.43,163.86,171140.0,162.3385,162.5766,162.1302,162.5568,171140.0
2024-11-15 14:40:00,163.88,165.21,163.86,164.97,228524.0,162.5766,163.896,162.5568,163.658,228524.0
2024-11-15 14:50:00,164.97,165.08,164.34,164.38,139522.0,163.658,163.7671,163.033,163.0726,139522.0
2024-11-15 15:00:00,164.39,164.9,164.25,164.26,133936.0,163.0826,163.5885,162.9437,162.9536,133936.0
2024-11-15 15:10:00,164.27,164.66,164.25,164.56,177309.0,162.9635,163.3504,162.9437,163.2512,177309.0
2024-11-15 15:20:00,164.58,164.66,164.31,164.53,244105.0,163.2711,163.3504,163.0032,163.2215,244105.0
2024-11-15 15:30:00,164.55,164.75,164.2,164.48,356641.0,163.2413,163.4397,162.8941,163.1718,356641.0
2024-11-15 15:40:00,164.49,164.49,164.03,164.26,404758.0,163.1818,163.1818,162.7254,162.9536,404758.0
2024-11-15 15:50:00,164.26,165.09,164.04,164.8,1100829.0,162.9536,163.777,162.7353,163.4893,1100829.0
2024-11-18 09:30:00,165.66,166.13,162.5,164.19,793069.0,164.3425,164.8087,161.2076,162.8842,793069.0
2024-11-18 09:40:00,164.15,164.33,162.75,162.93,326437.0,162.8445,163.023,161.4556,161.6342,326437.0
2024-11-18 09:50:00,162.93,163.12,162.22,163.01,288653.0,161.6342,161.8227,160.9298,161.7135,288653.0
2024-11-18 10:00:00,163.07,163.42,162.71,163.11,263492.0,161.7731,162.1203,161.4159,161.8127,263492.0
2024-11-18 10:10:00,163.11,164.39,163.11,164.39,231432.0,161.8127,163.0826,161.8127,163.0826,231432.0
2024-11-18 10:20:00,164.37,165.32,164.29,165.32,193755.0,163.0627,164.0052,162.9834,164.0052,193755.0
2024-11-18 10:30:00,165.31,165.92,165.27,165.4,208706.0,163.9952,164.6004,163.9556,164.0845,208706.0
2024-11-18 10:40:00,165.42,166.11,165.37,165.61,195379.0,164.1044,164.7889,164.0548,164.2929,195379.0
2024-11-18 10:50:00,165.66,165.76,165.12,165.32,181771.0,164.3425,164.4417,163.8068,164.0052,181771.0
2024-11-18 11:00:00,165.35,165.6,165.13,165.27,144102.0,164.0349,164.2829,163.8167,163.9556,144102.0
2024-11-18 11:10:00,165.24,165.72,165.21,165.43,130222.0,163.9258,164.402,163.896,164.1143,130222.0
2024-11-18 11:20:00,165.43,166.18,165.43,166.15,243289.0,164.1143,164.8583,164.1143,164.8286,243289.0
2024-11-18 11:30:00,166.15,166.35,166.03,166.2,314692.0,164.8286,165.027,164.7095,164.8782,314692.0
2024-11-18 11:40:00,166.2,166.25,165.65,165.67,156165.0,164.8782,164.9278,164.3325,164.3524,156165.0
2024-11-18 11:50:00,165.7,165.74,164.96,165.19,95181.0,164.3821,164.4218,163.648,163.8762,95181.0
2024-11-18 12:00:00,165.24,165.64,165.2,165.51,64757.0,163.9258,164.3226,163.8861,164.1937,64757.0
2024-11-18 12:10:00,165.5,165.72,165.41,165.67,70972.0,164.1837,164.402,164.0945,164.3524,70972.0
2024-11-18 12:20:00,165.65,165.76,165.57,165.63,47236.0,164.3325,164.4417,164.2532,164.3127,47236.0
2024-11-18 12:30:00,165.63,165.93,165.57,165.9,86236.0,164.3127,164.6103,164.2532,164.5806,86236.0
2024-11-18 12:40:00,165.9,165.9,165.4,165.58,83625.0,164.5806,164.5806,164.0845,164.2631,83625.0
2024-11-18 12:50:00,165.57,166.04,165.4,165.93,127805.0,164.2532,164.7194,164.0845,164.6103,127805.0
2024-11-18 13:00:00,165.93,166.34,165.87,166.26,145539.0,164.6103,165.0171,164.5508,164.9377,145539.0
2024-11-18 13:10:00,166.28,166.35,165.94,166.04,57898.0,164.9575,165.027,164.6202,164.7194,57898.0
2024-11-18 13:20:00,166.1,166.15,165.66,165.68,85434.0,164.779,164.8286,164.3425,164.3623,85434.0
2024-11-18 13:30:00,165.69,165.85,165.0,165.43,197693.0,164.3722,164.531,163.6877,164.1143,197693.0
2024-11-18 13:40:00,165.43,165.51,165.16,165.39,125693.0,164.1143,164.1937,163.8464,164.0746,125693.0
2024-11-18 13:50:00,165.39,165.97,165.36,165.93,97422.0,164.0746,164.65,164.0449,164.6103,97422.0
2024-11-18 14:00:00,165.92,165.94,165.54,165.61,101715.0,164.6004,164.6202,164.2234,164.2929,101715.0
2024-11-18 14:10:00,165.61,165.67,165.32,165.41,111941.0,164.2929,164.3524,164.0052,164.0945,111941.0
2024-11-18 14:20:00,165.39,165.43,165.11,165.28,65898.0,164.0746,164.1143,163.7968,163.9655,65898.0
2024-11-18 14:30:00,165.28,165.49,165.19,165.44,107172.0,163.9655,164.1738,163.8762,164.1242,107172.0
2024-11-18 14:40:00,165.4,165.68,165.25,165.59,65807.0,164.0845,164.3623,163.9357,164.273,65807.0
2024-11-18 14:50:00,165.58,165.74,165.55,165.67,49973.0,164.2631,164.4218,164.2333,164.3524,49973.0
2024-11-18 15:00:00,165.66,165.8,165.6,165.75,55673.0,164.3425,164.4814,164.2829,164.4317,55673.0
2024-11-18 15:10:00,165.75,166.09,165.75,166.02,102245.0,164.4317,164.769,164.4317,164.6996,102245.0
2024-11-18 15:20:00,166.01,166.06,165.7,165.75,131131.0,164.6897,164.7393,164.3821,164.4317,131131.0
2024-11-18 15:30:00,165.72,165.75,165.4,165.61,90282.0,164.402,164.4317,164.0845,164.2929,90282.0
2024-11-18 15:40:00,165.61,165.79,165.44,165.78,100952.0,164.2929,164.4714,164.1242,164.4615,100952.0
2024-11-18 15:50:00,165.76,165.88,165.15,165.61,1032089.0,164.4417,164.5607,163.8365,164.2929,1032089.0
2024-11-19 09:30:00,166.66,166.8,164.68,165.25,698738.0,165.3345,165.4734,163.3703,163.9357,698738.0
2024-11-19 09:40:00,165.19,165.71,164.64,164.9,247289.0,163.8762,164.3921,163.3306,163.5885,247289.0
2024-11-19 09:50:00,164.92,165.15,164.41,165.11,231017.0,163.6083,163.8365,163.1024,163.7968,231017.0
2024-11-19 10:00:00,165.07,165.09,164.32,164.59,271824.0,163.7572,163.777,163.0131,163.281,271824.0
2024-11-19 10:10:00,164.59,164.98,164.31,164.87,185726.0,163.281,163.6679,163.0032,163.5587,185726.0
2024-11-19 10:20:00,164.84,165.37,164.47,165.34,181235.0,163.529,164.0548,163.1619,164.025,181235.0
2024-11-19 10:30:00,165.35,165.47,164.84,165.21,203994.0,164.0349,164.154,163.529,163.896,203994.0
2024-11-19 10:40:00,165.23,165.33,164.83,165.25,205249.0,163.9159,164.0151,163.5191,163.9357,205249.0
2024-11-19 10:50:00,165.24,165.43,164.87,164.91,189634.0,163.9258,164.1143,163.5587,163.5984,189634.0
2024-11-19 11:00:00,164.91,165.35,164.88,164.97,131776.0,163.5984,164.0349,163.5687,163.658,131776.0
2024-11-19 11:10:00,164.95,165.14,164.71,165.09,214256.0,163.6381,163.8266,163.4,163.777,214256.0
2024-11-19 11:20:00,165.09,165.16,164.66,165.16,220801.0,163.777,163.8464,163.3504,163.8464,220801.0
2024-11-19 11:30:00,165.16,165.64,165.01,165.3,209747.0,163.8464,164.3226,163.6976,163.9853,209747.0
2024-11-19 11:40:00,165.29,165.52,165.07,165.31,102133.0,163.9754,164.2036,163.7572,163.9952,102133.0
2024-11-19 11:50:00,165.28,165.3,164.81,164.84,170344.0,163.9655,163.9853,163.4992,163.529,170344.0
2024-11-19 12:00:00,164.84,164.92,164.57,164.85,137631.0,163.529,163.6083,163.2611,163.5389,137631.0
2024-11-19 12:10:00,164.85,164.85,164.55,164.76,134905.0,163.5389,163.5389,163.2413,163.4496,134905.0
2024-11-19 12:20:00,164.76,165.18,164.42,165.17,91125.0,163.4496,163.8663,163.1123,163.8564,91125.0
2024-11-19 12:30:00,165.15,165.68,165.1,165.6,77953.0,163.8365,164.3623,163.7869,164.2829,77953.0
2024-11-19 12:40:00,165.64,165.68,165.27,165.28,84975.0,164.3226,164.3623,163.9556,163.9655,84975.0
2024-11-19 12:50:00,165.28,165.45,165.08,165.26,138238.0,163.9655,164.1341,163.7671,163.9456,138238.0
2024-11-19 13:00:00,165.26,165.28,164.8,165.17,98125.0,163.9456,163.9655,163.4893,163.8564,98125.0
2024-11-19 13:10:00,165.15,165.25,164.93,164.99,114081.0,163.8365,163.9357,163.6183,163.6778,114081.0
2024-11-19 13:20:00,164.99,165.29,164.92,165.06,111760.0,163.6778,163.9754,163.6083,163.7472,111760.0
2024-11-19 13:30:00,165.04,165.31,164.9,165.31,159988.0,163.7274,163.9952,163.5885,163.9952,159988.0
2024-11-19 13:40:00,165.33,166.1,165.19,165.7,126983.0,164.0151,164.779,163.8762,164.3821,126983.0
2024-11-19 13:50:00,165.7,166.29,165.66,166.15,160944.0,164.3821,164.9675,164.3425,164.8286,160944.0
2024-11-19 14:00:00,166.14,166.39,166.03,166.08,143761.0,164.8186,165.0667,164.7095,164.7591,143761.0
2024-11-19 14:10:00,166.09,166.22,165.73,165.76,109777.0,164.769,164.898,164.4119,164.4417,109777.0
2024-11-19 14:20:00,165.78,166.03,165.67,165.7,128377.0,164.4615,164.7095,164.3524,164.3821,128377.0
2024-11-19 14:30:00,165.71,165.83,165.2,165.31,175028.0,164.3921,164.5111,163.8861,163.9952,175028.0
2024-11-19 14:40:00,165.33,165.4,165.14,165.3,130028.0,164.0151,164.0845,163.8266,163.9853,130028.0
2024-11-19 14:50:00,165.28,165.64,165.23,165.29,115953.0,163.9655,164.3226,163.9159,163.9754,115953.0
2024-11-19 15:00:00,165.29,165.6,165.26,165.53,102071.0,163.9754,164.2829,163.9456,164.2135,102071.0
2024-11-19 15:10:00,165.57,165.57,165.19,165.49,108061.0,164.2532,164.2532,163.8762,164.1738,108061.0
2024-11-19 15:20:00,165.48,165.48,165.15,165.3,150778.0,164.1639,164.1639,163.8365,163.9853,150778.0
2024-11-19 15:30:00,165.3,165.34,165.15,165.26,163776.0,163.9853,164.025,163.8365,163.9456,163776.0
2024-11-19 15:40:00,165.27,165.5,165.12,165.42,286872.0,163.9556,164.1837,163.8068,164.1044,286872.0
2024-11-19 15:50:00,165.47,165.8,165.13,165.35,898713.0,164.154,164.4814,163.8167,164.0349,898713.0
2024-11-20 09:30:00,165.54,165.54,163.12,163.44,596333.0,164.2234,164.2234,161.8227,162.1401,596333.0
2024-11-20 09:40:00,163.42,163.86,163.21,163.67,207980.0,162.1203,162.5568,161.9119,162.3683,207980.0
2024-11-20 09:50:00,163.65,163.9,163.29,163.34,156890.0,162.3485,162.5965,161.9913,162.0409,156890.0
2024-11-20 10:00:00,163.37,163.46,162.28,162.38,289512.0,162.0707,162.16,160.9893,161.0886,289512.0
2024-11-20 10:10:00,162.4,162.52,161.8,161.83,211152.0,161.1084,161.2274,160.5132,160.5429,211152.0
2024-11-20 10:20:00,161.85,161.85,161.16,161.31,279286.0,160.5628,160.5628,159.8783,160.0271,279286.0
2024-11-20 10:30:00,161.24,161.92,161.07,161.89,288937.0,159.9576,160.6322,159.789,160.6024,288937.0
2024-11-20 10:40:00,161.86,162.73,161.6,162.64,241428.0,160.5727,161.4358,160.3148,161.3465,241428.0
2024-11-20 10:50:00,162.61,162.95,162.37,162.86,135712.0,161.3167,161.654,161.0786,161.5647,135712.0
2024-11-20 11:00:00,162.84,163.23,162.67,163.11,180569.0,161.5449,161.9318,161.3762,161.8127,180569.0
2024-11-20 11:10:00,163.11,163.22,161.56,161.85,273291.0,161.8127,161.9219,160.2751,160.5628,273291.0
2024-11-20 11:20:00,161.94,162.45,161.5,161.62,231179.0,160.6521,161.158,160.2156,160.3346,231179.0
2024-11-20 11:30:00,161.65,162.42,161.47,162.33,178556.0,160.3644,161.1282,160.1858,161.0389,178556.0
2024-11-20 11:40:00,162.36,163.17,162.21,163.09,107248.0,161.0687,161.8723,160.9199,161.7929,107248.0
2024-11-20 11:50:00,163.15,163.65,163.05,163.37,244765.0,161.8524,162.3485,161.7532,162.0707,244765.0
2024-11-20 12:00:00,163.36,163.51,162.69,162.72,140566.0,162.0608,162.2096,161.3961,161.4258,140566.0
2024-11-20 12:10:00,162.74,162.8,161.94,161.99,208745.0,161.4457,161.5052,160.6521,160.7017,208745.0
2024-11-20 12:20:00,162.03,162.24,161.58,162.23,359850.0,160.7413,160.9497,160.2949,160.9397,359850.0
2024-11-20 12:30:00,162.21,162.55,162.09,162.51,79959.0,160.9199,161.2572,160.8009,161.2175,79959.0
2024-11-20 12:40:00,162.56,162.61,162.29,162.44,83901.0,161.2671,161.3167,160.9993,161.1481,83901.0
2024-11-20 12:50:00,162.45,162.56,161.73,161.83,94427.0,161.158,161.2671,160.4437,160.5429,94427.0
2024-11-20 13:00:00,161.88,162.17,161.86,161.95,86146.0,160.5925,160.8802,160.5727,160.662,86146.0
2024-11-20 13:10:00,161.96,162.25,161.78,161.8,90146.0,160.6719,160.9596,160.4933,160.5132,90146.0
2024-11-20 13:20:00,161.79,161.92,161.57,161.82,136822.0,160.5032,160.6322,160.285,160.533,136822.0
2024-11-20 13:30:00,161.81,161.87,161.48,161.53,119206.0,160.5231,160.5826,160.1957,160.2453,119206.0
2024-11-20 13:40:00,161.49,161.58,161.2,161.37,120259.0,160.2056,160.2949,159.9179,160.0866,120259.0
2024-11-20 13:50:00,161.4,161.49,161.31,161.42,109677.0,160.1163,160.2056,160.0271,160.1362,109677.0
2024-11-20 14:00:00,161.4,161.5,161.21,161.23,141724.0,160.1163,160.2156,159.9279,159.9477,141724.0
2024-11-20 14:10:00,161.22,161.33,160.87,161.09,172482.0,159.9378,160.0469,159.5906,159.8088,172482.0
2024-11-20 14:20:00,161.09,161.13,160.86,160.93,101400.0,159.8088,159.8485,159.5806,159.6501,101400.0
2024-11-20 14:30:00,160.91,161.11,160.87,160.92,146839.0,159.6302,159.8287,159.5906,159.6402,146839.0
2024-11-20 14:40:00,160.93,161.54,160.91,161.47,168537.0,159.6501,160.2552,159.6302,160.1858,168537.0
2024-11-20 14:50:00,161.47,161.49,160.9,161.02,141855.0,160.1858,160.2056,159.6203,159.7394,141855.0
2024-11-20 15:00:00,161.02,161.13,160.86,161.08,125485.0,159.7394,159.8485,159.5806,159.7989,125485.0
2024-11-20 15:10:00,161.09,161.44,161.08,161.37,144416.0,159.8088,160.156,159.7989,160.0866,144416.0
2024-11-20 15:20:00,161.38,161.77,161.38,161.72,176647.0,160.0965,160.4834,160.0965,160.4338,176647.0
2024-11-20 15:30:00,161.73,163.07,161.73,162.96,268290.0,160.4437,161.7731,160.4437,161.6639,268290.0
2024-11-20 15:40:00,162.96,163.11,162.6,162.96,274887.0,161.6639,161.8127,161.3068,161.6639,274887.0
2024-11-20 15:50:00,162.87,163.83,162.81,163.25,1113300.0,161.5747,162.527,161.5151,161.9516,1113300.0
2024-11-21 09:30:00,166.25,166.34,162.94,163.47,1471643.0,164.9278,165.0171,161.6441,162.1699,1471643.0
2024-11-21 09:40:00,163.44,164.75,162.95,164.62,875189.0,162.1401,163.4397,161.654,163.3107,875189.0
2024-11-21 09:50:00,164.61,164.76,162.52,162.58,480161.0,163.3008,163.4496,161.2274,161.287,480161.0
2024-11-21 10:00:00,162.54,162.6,160.9,161.27,535018.0,161.2473,161.3068,159.6203,159.9874,535018.0
2024-11-21 10:10:00,161.17,163.03,161.07,163.0,312651.0,159.8882,161.7334,159.789,161.7036,312651.0
2024-11-21 10:20:00,163.0,163.19,160.84,160.97,428279.0,161.7036,161.8921,159.5608,159.6898,428279.0
2024-11-21 10:30:00,160.92,161.83,160.6,161.27,265839.0,159.6402,160.5429,159.3227,159.9874,265839.0
2024-11-21 10:40:00,161.26,163.0,161.11,162.79,227184.0,159.9775,161.7036,159.8287,161.4953,227184.0
2024-11-21 10:50:00,162.81,163.85,162.5,163.63,278189.0,161.5151,162.5469,161.2076,162.3286,278189.0
2024-11-21 11:00:00,163.64,164.51,163.63,163.75,317460.0,162.3385,163.2016,162.3286,162.4477,317460.0
2024-11-21 11:10:00,163.78,164.28,163.59,163.77,143426.0,162.4774,162.9734,162.2889,162.4675,143426.0
2024-11-21 11:20:00,163.79,165.8,163.65,165.77,217160.0,162.4873,164.4814,162.3485,164.4516,217160.0
2024-11-21 11:30:00,165.76,165.99,164.77,164.8,227428.0,164.4417,164.6698,163.4595,163.4893,227428.0
2024-11-21 11:40:00,164.8,165.26,164.37,164.41,145333.0,163.4893,163.9456,163.0627,163.1024,145333.0
2024-11-21 11:50:00,164.43,164.58,164.16,164.33,132537.0,163.1222,163.2711,162.8544,163.023,132537.0
2024-11-21 12:00:00,164.34,164.88,164.21,164.87,127834.0,163.033,163.5687,162.904,163.5587,127834.0
2024-11-21 12:10:00,164.86,164.91,164.4,164.51,179784.0,163.5488,163.5984,163.0925,163.2016,179784.0
2024-11-21 12:20:00,164.53,165.31,164.29,165.09,310001.0,163.2215,163.9952,162.9834,163.777,310001.0
2024-11-21 12:30:00,165.14,165.58,165.04,165.17,193146.0,163.8266,164.2631,163.7274,163.8564,193146.0
2024-11-21 12:40:00,165.17,165.92,165.1,165.27,116248.0,163.8564,164.6004,163.7869,163.9556,116248.0
2024-11-21 12:50:00,165.28,165.48,164.78,164.92,114563.0,163.9655,164.1639,163.4695,163.6083,114563.0
2024-11-21 13:00:00,164.83,165.13,164.51,165.0,118017.0,163.5191,163.8167,163.2016,163.6877,118017.0
2024-11-21 13:10:00,165.04,165.22,164.62,164.62,86463.0,163.7274,163.906,163.3107,163.3107,86463.0
2024-11-21 13:20:00,164.6,165.08,164.5,164.94,82626.0,163.2909,163.7671,163.1917,163.6282,82626.0
2024-11-21 13:30:00,164.94,165.13,164.4,164.44,165507.0,163.6282,163.8167,163.0925,163.1322,165507.0
2024-11-21 13:40:00,164.43,165.23,164.16,165.0,306942.0,163.1222,163.9159,162.8544,163.6877,306942.0
2024-11-21 13:50:00,164.99,165.4,164.8,165.17,193911.0,163.6778,164.0845,163.4893,163.8564,193911.0
2024-11-21 14:00:00,165.24,165.54,164.87,164.87,136095.0,163.9258,164.2234,163.5587,163.5587,136095.0
2024-11-21 14:10:00,164.87,164.87,164.47,164.52,130344.0,163.5587,163.5587,163.1619,163.2115,130344.0
2024-11-21 14:20:00,164.53,165.24,164.52,165.02,136185.0,163.2215,163.9258,163.2115,163.7076,136185.0
2024-11-21 14:30:00,165.05,165.25,164.75,165.14,111807.0,163.7373,163.9357,163.4397,163.8266,111807.0
2024-11-21 14:40:00,165.14,165.26,164.84,164.97,72027.0,163.8266,163.9456,163.529,163.658,72027.0
2024-11-21 14:50:00,164.96,165.0,164.58,164.82,106014.0,163.648,163.6877,163.2711,163.5091,106014.0
2024-11-21 15:00:00,164.81,165.3,164.78,165.18,126259.0,163.4992,163.9853,163.4695,163.8663,126259.0
2024-11-21 15:10:00,165.18,165.23,164.86,164.99,142865.0,163.8663,163.9159,163.5488,163.6778,142865.0
2024-11-21 15:20:00,164.97,165.0,164.56,164.68,122563.0,163.658,163.6877,163.2512,163.3703,122563.0
2024-11-21 15:30:00,164.67,164.81,164.1,164.35,158232.0,163.3603,163.4992,162.7949,163.0429,158232.0
2024-11-21 15:40:00,164.34,164.43,163.93,164.0,175268.0,163.033,163.1222,162.6262,162.6957,175268.0
2024-11-21 15:50:00,163.97,164.3,163.75,163.94,1154243.0,162.6659,162.9933,162.4477,162.6361,1154243.0
2024-11-22 09:30:00,164.3,164.3,162.91,163.8,521824.0,162.9933,162.9933,161.6143,162.4973,521824.0
2024-11-22 09:40:00,163.87,164.53,163.79,164.14,338184.0,162.5667,163.2215,162.4873,162.8346,338184.0
2024-11-22 09:50:00,164.17,164.89,163.84,164.89,244484.0,162.8643,163.5786,162.5369,163.5786,244484.0
2024-11-22 10:00:00,164.63,164.91,163.51,163.55,168648.0,163.3207,163.5984,162.2096,162.2492,168648.0
2024-11-22 10:10:00,163.59,163.62,162.86,162.9,182867.0,162.2889,162.3187,161.5647,161.6044,182867.0
2024-11-22 10:20:00,162.9,163.32,162.42,162.6,186580.0,161.6044,162.0211,161.1282,161.3068,186580.0
2024-11-22 10:30:00,162.64,163.65,162.56,163.6,200509.0,161.3465,162.3485,161.2671,162.2988,200509.0
2024-11-22 10:40:00,163.61,164.1,163.52,163.76,166344.0,162.3088,162.7949,162.2195,162.4576,166344.0
2024-11-22 10:50:00,163.77,163.85,163.43,163.8,98406.0,162.4675,162.5469,162.1302,162.4973,98406.0
2024-11-22 11:00:00,163.74,163.91,163.3,163.3,99809.0,162.4377,162.6064,162.0012,162.0012,99809.0
2024-11-22 11:10:00,163.28,163.44,162.77,162.77,136920.0,161.9814,162.1401,161.4754,161.4754,136920.0
2024-11-22 11:20:00,162.83,163.17,162.4,162.74,185147.0,161.535,161.8723,161.1084,161.4457,185147.0
2024-11-22 11:30:00,162.76,163.24,162.62,163.24,150211.0,161.4655,161.9417,161.3266,161.9417,150211.0
2024-11-22 11:40:00,163.22,163.27,162.6,163.19,144119.0,161.9219,161.9715,161.3068,161.8921,144119.0
2024-11-22 11:50:00,163.21,163.84,163.14,163.44,183242.0,161.9119,162.5369,161.8425,162.1401,183242.0
2024-11-22 12:00:00,163.41,163.62,163.13,163.13,80491.0,162.1104,162.3187,161.8326,161.8326,80491.0
2024-11-22 12:10:00,163.13,163.44,163.07,163.28,81345.0,161.8326,162.1401,161.7731,161.9814,81345.0
2024-11-22 12:20:00,163.25,163.56,163.25,163.39,83076.0,161.9516,162.2592,161.9516,162.0905,83076.0
2024-11-22 12:30:00,163.37,163.4,162.87,162.88,112887.0,162.0707,162.1004,161.5747,161.5846,112887.0
2024-11-22 12:40:00,162.9,163.35,162.85,163.28,109275.0,161.6044,162.0508,161.5548,161.9814,109275.0
2024-11-22 12:50:00,163.32,163.73,163.32,163.55,108625.0,162.0211,162.4278,162.0211,162.2492,108625.0
2024-11-22 13:00:00,163.54,164.01,163.37,163.87,104048.0,162.2393,162.7056,162.0707,162.5667,104048.0
2024-11-22 13:10:00,163.88,164.01,163.79,163.91,88994.0,162.5766,162.7056,162.4873,162.6064,88994.0
2024-11-22 13:20:00,163.91,164.32,163.85,163.97,108785.0,162.6064,163.0131,162.5469,162.6659,108785.0
2024-11-22 13:30:00,163.95,164.45,163.92,164.13,96642.0,162.6461,163.1421,162.6163,162.8246,96642.0
2024-11-22 13:40:00,164.1,164.15,163.83,164.08,90254.0,162.7949,162.8445,162.527,162.775,90254.0
2024-11-22 13:50:00,164.09,164.29,163.72,164.23,76191.0,162.785,162.9834,162.4179,162.9238,76191.0
2024-11-22 14:00:00,164.23,164.31,164.0,164.27,78303.0,162.9238,163.0032,162.6957,162.9635,78303.0
2024-11-22 14:10:00,164.27,164.29,163.44,163.7,110907.0,162.9635,162.9834,162.1401,162.3981,110907.0
2024-11-22 14:20:00,163.68,163.91,163.67,163.82,107416.0,162.3782,162.6064,162.3683,162.5171,107416.0
2024-11-22 14:30:00,163.8,164.04,163.7,163.94,143266.0,162.4973,162.7353,162.3981,162.6361,143266.0
2024-11-22 14:40:00,163.94,163.98,163.67,163.8,86962.0,162.6361,162.6758,162.3683,162.4973,86962.0
2024-11-22 14:50:00,163.81,164.29,163.74,164.26,103002.0,162.5072,162.9834,162.4377,162.9536,103002.0
2024-11-22 15:00:00,164.24,164.24,163.53,163.65,116877.0,162.9338,162.9338,162.2294,162.3485,116877.0
2024-11-22 15:10:00,163.66,163.76,163.5,163.52,98344.0,162.3584,162.4576,162.1996,162.2195,98344.0
2024-11-22 15:20:00,163.52,163.75,163.32,163.55,158417.0,162.2195,162.4477,162.0211,162.2492,158417.0
2024-11-22 15:30:00,163.53,163.91,163.45,163.53,156101.0,162.2294,162.6064,162.15,162.2294,156101.0
2024-11-22 15:40:00,163.51,163.87,163.51,163.83,115720.0,162.2096,162.5667,162.2096,162.527,115720.0
2024-11-22 15:50:00,163.78,164.46,163.76,164.14,578244.0,162.4774,163.152,162.4576,162.8346,578244.0
2024-11-25 09:30:00,165.4,166.14,164.24,166.12,645087.0,164.0845,164.8186,162.9338,164.7988,645087.0
2024-11-25 09:40:00,166.17,167.23,166.11,166.13,472181.0,164.8484,165.9,164.7889,164.8087,472181.0
2024-11-25 09:50:00,166.2,166.56,164.72,164.98,320783.0,164.8782,165.2353,163.4099,163.6679,320783.0
2024-11-25 10:00:00,164.95,164.96,164.04,164.19,285909.0,163.6381,163.648,162.7353,162.8842,285909.0
2024-11-25 10:10:00,164.17,164.34,163.52,163.65,361012.0,162.8643,163.033,162.2195,162.3485,361012.0
2024-11-25 10:20:00,163.63,164.55,163.58,164.31,242178.0,162.3286,163.2413,162.279,163.0032,242178.0
2024-11-25 10:30:00,164.31,164.64,163.13,163.33,257989.0,163.0032,163.3306,161.8326,162.031,257989.0
2024-11-25 10:40:00,163.3,163.91,163.18,163.84,229687.0,162.0012,162.6064,161.8822,162.5369,229687.0
2024-11-25 10:50:00,163.8,163.84,163.11,163.24,209850.0,162.4973,162.5369,161.8127,161.9417,209850.0
2024-11-25 11:00:00,163.28,163.75,163.21,163.72,151521.0,161.9814,162.4477,161.9119,162.4179,151521.0
2024-11-25 11:10:00,163.7,164.68,163.7,164.5,130245.0,162.3981,163.3703,162.3981,163.1917,130245.0
2024-11-25 11:20:00,164.47,165.54,164.3,165.39,199249.0,163.1619,164.2234,162.9933,164.0746,199249.0
2024-11-25 11:30:00,165.37,165.74,164.79,165.17,159804.0,164.0548,164.4218,163.4794,163.8564,159804.0
2024-11-25 11:40:00,165.14,165.32,164.69,165.0,105340.0,163.8266,164.0052,163.3802,163.6877,105340.0
2024-11-25 11:50:00,165.0,165.26,164.86,165.16,81366.0,163.6877,163.9456,163.5488,163.8464,81366.0
2024-11-25 12:00:00,165.16,165.4,164.93,165.27,86454.0,163.8464,164.0845,163.6183,163.9556,86454.0
2024-11-25 12:10:00,165.24,165.37,164.41,164.58,127197.0,163.9258,164.0548,163.1024,163.2711,127197.0
2024-11-25 12:20:00,164.57,164.64,164.09,164.52,173707.0,163.2611,163.3306,162.785,163.2115,173707.0
2024-11-25 12:30:00,164.48,165.03,164.46,164.74,94528.0,163.1718,163.7175,163.152,163.4298,94528.0
2024-11-25 12:40:00,164.72,164.87,164.15,164.36,120622.0,163.4099,163.5587,162.8445,163.0528,120622.0
2024-11-25 12:50:00,164.38,164.96,164.36,164.55,104874.0,163.0726,163.648,163.0528,163.2413,104874.0
2024-11-25 13:00:00,164.58,164.77,164.4,164.61,102645.0,163.2711,163.4595,163.0925,163.3008,102645.0
2024-11-25 13:10:00,164.61,165.05,164.6,164.81,95363.0,163.3008,163.7373,163.2909,163.4992,95363.0
2024-11-25 13:20:00,164.78,164.88,164.53,164.56,229136.0,163.4695,163.5687,163.2215,163.2512,229136.0
2024-11-25 13:30:00,164.58,164.77,164.35,164.42,65643.0,163.2711,163.4595,163.0429,163.1123,65643.0
2024-11-25 13:40:00,164.46,164.52,164.01,164.22,245170.0,163.152,163.2115,162.7056,162.9139,245170.0
2024-11-25 13:50:00,164.19,164.27,163.65,163.67,382624.0,162.8842,162.9635,162.3485,162.3683,382624.0
2024-11-25 14:00:00,163.67,163.67,163.5,163.53,150796.0,162.3683,162.3683,162.1996,162.2294,150796.0
2024-11-25 14:10:00,163.53,163.73,163.41,163.65,118777.0,162.2294,162.4278,162.1104,162.3485,118777.0
2024-11-25 14:20:00,163.64,163.65,163.17,163.24,139395.0,162.3385,162.3485,161.8723,161.9417,139395.0
2024-11-25 14:30:00,163.23,163.24,162.95,163.09,164668.0,161.9318,161.9417,161.654,161.7929,164668.0
2024-11-25 14:40:00,163.09,163.58,163.01,163.55,156161.0,161.7929,162.279,161.7135,162.2492,156161.0
2024-11-25 14:50:00,163.55,163.73,163.3,163.44,162938.0,162.2492,162.4278,162.0012,162.1401,162938.0
2024-11-25 15:00:00,163.44,163.47,162.97,163.17,179681.0,162.1401,162.1699,161.6739,161.8723,179681.0
2024-11-25 15:10:00,163.16,163.24,162.92,163.15,167482.0,161.8623,161.9417,161.6243,161.8524,167482.0
2024-11-25 15:20:00,163.16,163.16,162.89,163.11,147695.0,161.8623,161.8623,161.5945,161.8127,147695.0
2024-11-25 15:30:00,163.12,163.83,163.11,163.83,201924.0,161.8227,162.527,161.8127,162.527,201924.0
2024-11-25 15:40:00,163.83,164.18,163.72,164.13,250176.0,162.527,162.8742,162.4179,162.8246,250176.0
2024-11-25 15:50:00,164.12,164.96,163.61,164.86,1509944.0,162.8147,163.648,162.3088,163.5488,1509944.0
2024-11-26 09:30:00,164.71,166.37,164.42,165.72,1208400.0,163.4,165.0468,163.1123,164.402,1208400.0
2024-11-26 09:40:00,165.75,165.88,165.2,165.67,322111.0,164.4317,164.5607,163.8861,164.3524,322111.0
2024-11-26 09:50:00,165.66,165.76,163.64,163.92,448051.0,164.3425,164.4417,162.3385,162.6163,448051.0
2024-11-26 10:00:00,163.97,165.21,163.44,164.75,192717.0,162.6659,163.896,162.1401,163.4397,192717.0
2024-11-26 10:10:00,164.75,165.05,164.21,164.22,143446.0,163.4397,163.7373,162.904,162.9139,143446.0
2024-11-26 10:20:00,164.25,164.81,163.97,164.65,187497.0,162.9437,163.4992,162.6659,163.3405,187497.0
2024-11-26 10:30:00,164.68,165.35,164.55,165.26,252316.0,163.3703,164.0349,163.2413,163.9456,252316.0
2024-11-26 10:40:00,165.27,165.8,165.11,165.2,166914.0,163.9556,164.4814,163.7968,163.8861,166914.0
2024-11-26 10:50:00,165.2,165.48,164.97,165.22,145792.0,163.8861,164.1639,163.658,163.906,145792.0
2024-11-26 11:00:00,165.19,165.65,165.17,165.26,150155.0,163.8762,164.3325,163.8564,163.9456,150155.0
2024-11-26 11:10:00,165.26,165.51,165.11,165.36,141150.0,163.9456,164.1937,163.7968,164.0449,141150.0
2024-11-26 11:20:00,165.37,165.65,165.18,165.23,183220.0,164.0548,164.3325,163.8663,163.9159,183220.0
2024-11-26 11:30:00,165.19,165.3,164.36,164.39,150976.0,163.8762,163.9853,163.0528,163.0826,150976.0
2024-11-26 11:40:00,164.41,164.56,163.74,163.83,146265.0,163.1024,163.2512,162.4377,162.527,146265.0
2024-11-26 11:50:00,163.81,164.51,163.79,164.41,122469.0,162.5072,163.2016,162.4873,163.1024,122469.0
2024-11-26 12:00:00,164.42,164.42,163.82,163.88,102532.0,163.1123,163.1123,162.5171,162.5766,102532.0
2024-11-26 12:10:00,163.9,164.04,163.46,163.54,101199.0,162.5965,162.7353,162.16,162.2393,101199.0
2024-11-26 12:20:00,163.56,163.87,163.54,163.82,58469.0,162.2592,162.5667,162.2393,162.5171,58469.0
2024-11-26 12:30:00,163.81,164.15,163.72,163.96,69407.0,162.5072,162.8445,162.4179,162.656,69407.0
2024-11-26 12:40:00,163.96,164.32,163.91,164.14,78886.0,162.656,163.0131,162.6064,162.8346,78886.0
2024-11-26 12:50:00,164.14,164.38,164.14,164.34,61260.0,162.8346,163.0726,162.8346,163.033,61260.0
2024-11-26 13:00:00,164.32,164.34,163.83,163.83,78833.0,163.0131,163.033,162.527,162.527,78833.0
2024-11-26 13:10:00,163.84,163.99,163.72,163.79,78764.0,162.5369,162.6857,162.4179,162.4873,78764.0
2024-11-26 13:20:00,163.8,163.93,163.69,163.88,72110.0,162.4973,162.6262,162.3881,162.5766,72110.0
2024-11-26 13:30:00,163.91,164.17,163.87,164.06,78912.0,162.6064,162.8643,162.5667,162.7552,78912.0
2024-11-26 13:40:00,164.04,164.39,164.04,164.23,108387.0,162.7353,163.0826,162.7353,162.9238,108387.0
2024-11-26 13:50:00,164.27,164.29,164.04,164.22,75603.0,162.9635,162.9834,162.7353,162.9139,75603.0
2024-11-26 14:00:00,164.2,164.32,163.63,163.65,122125.0,162.8941,163.0131,162.3286,162.3485,122125.0
2024-11-26 14:10:00,163.63,163.74,162.92,162.96,189814.0,162.3286,162.4377,161.6243,161.6639,189814.0
2024-11-26 14:20:00,162.96,163.19,162.75,162.92,123402.0,161.6639,161.8921,161.4556,161.6243,123402.0
2024-11-26 14:30:00,162.9,163.03,162.75,162.84,154198.0,161.6044,161.7334,161.4556,161.5449,154198.0
2024-11-26 14:40:00,162.84,163.16,162.69,163.14,137866.0,161.5449,161.8623,161.3961,161.8425,137866.0
2024-11-26 14:50:00,163.16,163.23,162.75,162.89,146022.0,161.8623,161.9318,161.4556,161.5945,146022.0
2024-11-26 15:00:00,162.89,163.31,162.86,163.27,110327.0,161.5945,162.0112,161.5647,161.9715,110327.0
2024-11-26 15:10:00,163.29,163.37,162.88,162.88,124945.0,161.9913,162.0707,161.5846,161.5846,124945.0
2024-11-26 15:20:00,162.9,163.48,162.78,163.48,154079.0,161.6044,162.1798,161.4854,162.1798,154079.0
2024-11-26 15:30:00,163.48,163.49,163.22,163.38,244386.0,162.1798,162.1897,161.9219,162.0806,244386.0
2024-11-26 15:40:00,163.38,164.06,163.38,164.04,225068.0,162.0806,162.7552,162.0806,162.7353,225068.0
2024-11-26 15:50:00,164.03,164.96,163.89,164.72,986582.0,162.7254,163.648,162.5865,163.4099,986582.0
2024-11-27 09:30:00,162.81,163.2,161.23,162.23,595164.0,161.5151,161.902,159.9477,160.9397,595164.0
2024-11-27 09:40:00,162.32,162.94,162.08,162.3,279731.0,161.029,161.6441,160.7909,161.0092,279731.0
2024-11-27 09:50:00,162.31,162.34,161.27,161.81,238590.0,161.0191,161.0489,159.9874,160.5231,238590.0
2024-11-27 10:00:00,161.72,161.76,161.1,161.1,171532.0,160.4338,160.4735,159.8187,159.8187,171532.0
2024-11-27 10:10:00,161.15,161.17,159.66,160.1,477033.0,159.8683,159.8882,158.3902,158.8267,477033.0
2024-11-27 10:20:00,160.14,160.25,159.11,159.26,279981.0,158.8664,158.9755,157.8446,157.9934,279981.0
2024-11-27 10:30:00,159.29,159.36,158.42,158.47,453922.0,158.0231,158.0926,157.16,157.2096,453922.0
2024-11-27 10:40:00,158.52,159.35,158.26,158.85,277157.0,157.2593,158.0826,157.0013,157.5866,277157.0
2024-11-27 10:50:00,158.86,159.0,158.54,158.7,243487.0,157.5965,157.7354,157.2791,157.4378,243487.0
2024-11-27 11:00:00,158.72,158.82,158.07,158.7,306958.0,157.4577,157.5569,156.8128,157.4378,306958.0
2024-11-27 11:10:00,158.69,158.72,158.04,158.51,238411.0,157.4279,157.4577,156.7831,157.2493,238411.0
2024-11-27 11:20:00,158.51,158.57,158.08,158.38,233835.0,157.2493,157.3089,156.8228,157.1204,233835.0
2024-11-27 11:30:00,158.37,158.74,158.23,158.39,198415.0,157.1104,157.4775,156.9716,157.1303,198415.0
2024-11-27 11:40:00,158.42,158.59,158.01,158.05,251667.0,157.16,157.3287,156.7533,156.793,251667.0
2024-11-27 11:50:00,158.03,158.13,157.79,157.82,258548.0,156.7731,156.8724,156.5351,156.5648,258548.0
2024-11-27 12:00:00,157.82,157.97,157.54,157.55,192007.0,156.5648,156.7136,156.287,156.297,192007.0
2024-11-27 12:10:00,157.58,158.09,157.55,158.08,279689.0,156.3267,156.8327,156.297,156.8228,279689.0
2024-11-27 12:20:00,158.09,158.3,157.93,158.03,186852.0,156.8327,157.041,156.6739,156.7731,186852.0
2024-11-27 12:30:00,158.03,158.2,157.66,158.07,163529.0,156.7731,156.9418,156.4061,156.8128,163529.0
2024-11-27 12:40:00,158.07,158.22,157.84,158.22,163091.0,156.8128,156.9616,156.5847,156.9616,163091.0
2024-11-27 12:50:00,158.24,158.38,157.98,158.3,150463.0,156.9815,157.1204,156.7235,157.041,150463.0
2024-11-27 13:00:00,158.29,158.8,158.21,158.61,166733.0,157.0311,157.537,156.9517,157.3485,166733.0
2024-11-27 13:10:00,158.61,159.14,158.61,158.9,194108.0,157.3485,157.8743,157.3485,157.6362,194108.0
2024-11-27 13:20:00,158.9,158.94,158.35,158.56,152648.0,157.6362,157.6759,157.0906,157.2989,152648.0
2024-11-27 13:30:00,158.55,159.08,158.54,158.87,121673.0,157.289,157.8148,157.2791,157.6065,121673.0
2024-11-27 13:40:00,158.88,159.0,158.62,158.98,155804.0,157.6164,157.7354,157.3585,157.7156,155804.0
2024-11-27 13:50:00,158.99,159.44,158.88,159.3,112974.0,157.7255,158.1719,157.6164,158.033,112974.0
2024-11-27 14:00:00,159.29,159.42,158.94,159.33,172952.0,158.0231,158.1521,157.6759,158.0628,172952.0
2024-11-27 14:10:00,159.35,159.55,159.24,159.33,165307.0,158.0826,158.2811,157.9735,158.0628,165307.0
2024-11-27 14:20:00,159.32,159.49,159.02,159.02,143125.0,158.0529,158.2215,157.7553,157.7553,143125.0
2024-11-27 14:30:00,159.06,159.32,159.0,159.28,154563.0,157.795,158.0529,157.7354,158.0132,154563.0
2024-11-27 14:40:00,159.29,159.5,159.22,159.5,90193.0,158.0231,158.2315,157.9537,158.2315,90193.0
2024-11-27 14:50:00,159.51,159.59,159.25,159.25,103932.0,158.2414,158.3207,157.9834,157.9834,103932.0
2024-11-27 15:00:00,159.24,159.73,159.19,159.65,208510.0,157.9735,158.4596,157.9239,158.3803,208510.0
2024-11-27 15:10:00,159.61,159.82,159.43,159.45,141212.0,158.3406,158.5489,158.162,158.1819,141212.0
2024-11-27 15:20:00,159.43,159.45,159.03,159.38,212970.0,158.162,158.1819,157.7652,158.1124,212970.0
2024-11-27 15:30:00,159.37,159.43,158.96,159.21,216866.0,158.1025,158.162,157.6958,157.9438,216866.0
2024-11-27 15:40:00,159.21,159.23,158.84,159.14,253361.0,157.9438,157.9636,157.5767,157.8743,253361.0
2024-11-27 15:50:00,159.11,159.8,159.11,159.72,967995.0,157.8446,158.5291,157.8446,158.4497,967995.0
2024-11-29 09:30:00,159.57,160.47,159.08,160.44,731687.0,158.3009,159.1937,157.8148,159.164,731687.0
2024-11-29 09:40:00,160.44,160.55,159.95,160.17,289263.0,159.164,159.2731,158.6779,158.8961,289263.0
2024-11-29 09:50:00,160.16,160.98,160.12,160.94,268895.0,158.8862,159.6997,158.8465,159.66,268895.0
2024-11-29 10:00:00,160.96,162.06,160.85,162.06,331792.0,159.6798,160.7711,159.5707,160.7711,331792.0
2024-11-29 10:10:00,162.08,162.29,161.87,162.22,218347.0,160.7909,160.9993,160.5826,160.9298,218347.0
2024-11-29 10:20:00,162.2,162.34,161.57,161.87,178353.0,160.91,161.0489,160.285,160.5826,178353.0
2024-11-29 10:30:00,161.84,162.08,161.64,161.79,170771.0,160.5528,160.7909,160.3544,160.5032,170771.0
2024-11-29 10:40:00,161.79,162.25,161.76,161.95,132112.0,160.5032,160.9596,160.4735,160.662,132112.0
2024-11-29 10:50:00,161.96,162.04,161.46,161.81,185534.0,160.6719,160.7513,160.1759,160.5231,185534.0
2024-11-29 11:00:00,161.82,162.38,161.77,162.34,153708.0,160.533,161.0886,160.4834,161.0489,153708.0
2024-11-29 11:10:00,162.32,162.54,162.08,162.08,129698.0,161.029,161.2473,160.7909,160.7909,129698.0
2024-11-29 11:20:00,162.1,162.16,161.82,161.92,142623.0,160.8108,160.8703,160.533,160.6322,142623.0
2024-11-29 11:30:00,161.92,162.24,161.8,161.96,113637.0,160.6322,160.9497,160.5132,160.6719,113637.0
2024-11-29 11:40:00,161.96,162.32,161.9,162.28,118344.0,160.6719,161.029,160.6124,160.9893,118344.0
2024-11-29 11:50:00,162.29,162.53,162.26,162.46,117436.0,160.9993,161.2374,160.9695,161.1679,117436.0
2024-11-29 12:00:00,162.43,162.43,162.01,162.19,115993.0,161.1382,161.1382,160.7215,160.9001,115993.0
2024-11-29 12:10:00,162.2,162.25,162.01,162.2,127210.0,160.91,160.9596,160.7215,160.91,127210.0
2024-11-29 12:20:00,162.22,162.31,161.76,161.84,186353.0,160.9298,161.0191,160.4735,160.5528,186353.0
2024-11-29 12:30:00,161.84,162.3,161.84,162.25,151927.0,160.5528,161.0092,160.5528,160.9596,151927.0
2024-11-29 12:40:00,162.24,162.48,162.08,162.29,167867.0,160.9497,161.1878,160.7909,160.9993,167867.0
2024-11-29 12:50:00,162.27,162.69,161.91,162.02,502914.0,160.9794,161.3961,160.6223,160.7314,502914.0
2024-12-02 09:30:00,163.03,165.45,162.75,165.4,1128417.0,161.7334,164.1341,161.4556,164.0845,1128417.0
2024-12-02 09:40:00,165.4,167.13,165.0,166.82,711937.0,164.0845,165.8008,163.6877,165.4932,711937.0
2024-12-02 09:50:00,166.82,167.2,165.93,166.12,409300.0,165.4932,165.8702,164.6103,164.7988,409300.0
2024-12-02 10:00:00,166.15,166.7,165.91,165.94,306781.0,164.8286,165.3742,164.5905,164.6202,306781.0
2024-12-02 10:10:00,165.94,166.72,165.81,165.86,270586.0,164.6202,165.394,164.4913,164.5409,270586.0
2024-12-02 10:20:00,165.82,165.93,165.42,165.7,174650.0,164.5012,164.6103,164.1044,164.3821,174650.0
2024-12-02 10:30:00,165.69,166.39,165.69,166.04,200820.0,164.3722,165.0667,164.3722,164.7194,200820.0
2024-12-02 10:40:00,166.05,166.24,165.46,165.68,179048.0,164.7294,164.9179,164.1441,164.3623,179048.0
2024-12-02 10:50:00,165.68,165.75,165.13,165.75,146598.0,164.3623,164.4317,163.8167,164.4317,146598.0
2024-12-02 11:00:00,165.75,166.55,165.73,166.48,174136.0,164.4317,165.2254,164.4119,165.1559,174136.0
2024-12-02 11:10:00,166.46,166.57,166.31,166.48,133708.0,165.1361,165.2452,164.9873,165.1559,133708.0
2024-12-02 11:20:00,166.47,166.67,166.05,166.29,163026.0,165.146,165.3444,164.7294,164.9675,163026.0
2024-12-02 11:30:00,166.28,167.01,166.07,166.94,305794.0,164.9575,165.6817,164.7492,165.6123,305794.0
2024-12-02 11:40:00,166.95,167.29,166.88,166.99,159177.0,165.6222,165.9595,165.5528,165.6619,159177.0
2024-12-02 11:50:00,167.02,167.04,166.56,166.7,104863.0,165.6916,165.7115,165.2353,165.3742,104863.0
2024-12-02 12:00:00,166.67,167.6,166.64,167.48,235840.0,165.3444,166.267,165.3147,166.148,235840.0
2024-12-02 12:10:00,167.49,168.07,167.47,168.03,235827.0,166.1579,166.7333,166.1381,166.6936,235827.0
2024-12-02 12:20:00,168.02,168.38,167.76,167.87,201225.0,166.6837,167.0408,166.4258,166.5349,201225.0
2024-12-02 12:30:00,167.87,168.03,167.6,167.6,129650.0,166.5349,166.6936,166.267,166.267,129650.0
2024-12-02 12:40:00,167.58,167.99,167.5,167.83,110733.0,166.2472,166.6539,166.1678,166.4952,110733.0
2024-12-02 12:50:00,167.84,167.98,167.62,167.71,92316.0,166.5051,166.644,166.2869,166.3762,92316.0
2024-12-02 13:00:00,167.68,167.85,167.31,167.33,133776.0,166.3464,166.515,165.9793,165.9992,133776.0
2024-12-02 13:10:00,167.32,167.5,166.86,167.02,153718.0,165.9893,166.1678,165.5329,165.6916,153718.0
2024-12-02 13:20:00,167.03,167.73,167.02,167.2,102461.0,165.7016,166.396,165.6916,165.8702,102461.0
2024-12-02 13:30:00,167.17,167.25,166.65,167.18,103261.0,165.8405,165.9198,165.3246,165.8504,103261.0
2024-12-02 13:40:00,167.2,167.36,167.13,167.18,100929.0,165.8702,166.0289,165.8008,165.8504,100929.0
2024-12-02 13:50:00,167.18,167.23,166.81,166.81,66607.0,165.8504,165.9,165.4833,165.4833,66607.0
2024-12-02 14:00:00,166.81,166.89,166.45,166.46,108665.0,165.4833,165.5627,165.1262,165.1361,108665.0
2024-12-02 14:10:00,166.47,166.57,166.23,166.47,125082.0,165.146,165.2452,164.9079,165.146,125082.0
2024-12-02 14:20:00,166.47,166.47,166.16,166.36,127602.0,165.146,165.146,164.8385,165.0369,127602.0
2024-12-02 14:30:00,166.36,166.63,166.36,166.52,144072.0,165.0369,165.3047,165.0369,165.1956,144072.0
2024-12-02 14:40:00,166.52,166.83,166.51,166.59,102377.0,165.1956,165.5032,165.1857,165.2651,102377.0
2024-12-02 14:50:00,166.57,166.81,166.55,166.75,104820.0,165.2452,165.4833,165.2254,165.4238,104820.0
2024-12-02 15:00:00,166.71,166.8,166.44,166.67,114999.0,165.3841,165.4734,165.1163,165.3444,114999.0
2024-12-02 15:10:00,166.67,166.87,166.58,166.63,190672.0,165.3444,165.5428,165.2551,165.3047,190672.0
2024-12-02 15:20:00,166.65,167.07,166.55,166.96,186094.0,165.3246,165.7413,165.2254,165.6321,186094.0
2024-12-02 15:30:00,166.96,167.4,166.78,167.35,320665.0,165.6321,166.0686,165.4536,166.019,320665.0
2024-12-02 15:40:00,167.36,167.49,167.12,167.29,228724.0,166.0289,166.1579,165.7909,165.9595,228724.0
2024-12-02 15:50:00,167.26,167.32,166.38,166.49,980573.0,165.9297,165.9893,165.0567,165.1659,980573.0
2024-12-03 09:30:00,164.48,167.95,164.02,167.95,808051.0,163.1718,166.6143,162.7155,166.6143,808051.0
2024-12-03 09:40:00,167.91,168.2,167.32,167.47,252000.0,166.5746,166.8623,165.9893,166.1381,252000.0
2024-12-03 09:50:00,167.49,167.77,167.14,167.38,206090.0,166.1579,166.4357,165.8107,166.0488,206090.0
2024-12-03 10:00:00,167.32,167.89,167.05,167.1,308312.0,165.9893,166.5547,165.7214,165.771,308312.0
2024-12-03 10:10:00,167.14,167.52,166.87,167.35,222964.0,165.8107,166.1877,165.5428,166.019,222964.0
2024-12-03 10:20:00,167.35,167.6,166.98,167.54,201212.0,166.019,166.267,165.652,166.2075,201212.0
2024-12-03 10:30:00,167.48,167.89,167.4,167.72,237329.0,166.148,166.5547,166.0686,166.3861,237329.0
2024-12-03 10:40:00,167.72,167.75,166.98,167.36,195269.0,166.3861,166.4158,165.652,166.0289,195269.0
2024-12-03 10:50:00,167.34,167.5,166.95,167.35,187693.0,166.0091,166.1678,165.6222,166.019,187693.0
2024-12-03 11:00:00,167.35,167.74,167.17,167.48,168550.0,166.019,166.4059,165.8405,166.148,168550.0
2024-12-03 11:10:00,167.48,167.53,167.04,167.22,100629.0,166.148,166.1976,165.7115,165.8901,100629.0
2024-12-03 11:20:00,167.23,167.4,167.0,167.38,156024.0,165.9,166.0686,165.6718,166.0488,156024.0
2024-12-03 11:30:00,167.36,167.47,166.46,166.62,279149.0,166.0289,166.1381,165.1361,165.2948,279149.0
2024-12-03 11:40:00,166.63,167.29,166.51,167.22,135831.0,165.3047,165.9595,165.1857,165.8901,135831.0
2024-12-03 11:50:00,167.22,167.28,166.86,166.86,77909.0,165.8901,165.9496,165.5329,165.5329,77909.0
2024-12-03 12:00:00,166.91,167.16,166.87,167.01,92534.0,165.5825,165.8305,165.5428,165.6817,92534.0
2024-12-03 12:10:00,167.05,167.28,167.03,167.17,82221.0,165.7214,165.9496,165.7016,165.8405,82221.0
2024-12-03 12:20:00,167.17,167.19,166.65,166.68,79667.0,165.8405,165.8603,165.3246,165.3544,79667.0
2024-12-03 12:30:00,166.67,166.88,166.58,166.66,57317.0,165.3444,165.5528,165.2551,165.3345,57317.0
2024-12-03 12:40:00,166.65,167.17,166.41,167.14,100807.0,165.3246,165.8405,165.0865,165.8107,100807.0
2024-12-03 12:50:00,167.17,167.18,166.86,167.0,123963.0,165.8405,165.8504,165.5329,165.6718,123963.0
2024-12-03 13:00:00,166.98,166.98,166.55,166.89,87448.0,165.652,165.652,165.2254,165.5627,87448.0
2024-12-03 13:10:00,166.91,166.95,166.67,166.67,53842.0,165.5825,165.6222,165.3444,165.3444,53842.0
2024-12-03 13:20:00,166.66,166.87,166.5,166.53,93484.0,165.3345,165.5428,165.1758,165.2055,93484.0
2024-12-03 13:30:00,166.5,166.94,166.45,166.64,109246.0,165.1758,165.6123,165.1262,165.3147,109246.0
2024-12-03 13:40:00,166.64,166.67,166.46,166.63,47971.0,165.3147,165.3444,165.1361,165.3047,47971.0
2024-12-03 13:50:00,166.66,167.12,166.66,166.92,55417.0,165.3345,165.7909,165.3345,165.5924,55417.0
2024-12-03 14:00:00,166.94,166.94,166.52,166.6,93108.0,165.6123,165.6123,165.1956,165.275,93108.0
2024-12-03 14:10:00,166.62,166.69,166.22,166.28,117108.0,165.2948,165.3643,164.898,164.9575,117108.0
2024-12-03 14:20:00,166.3,166.37,166.09,166.11,95726.0,164.9774,165.0468,164.769,164.7889,95726.0
2024-12-03 14:30:00,166.13,166.59,166.11,166.54,71217.0,164.8087,165.2651,164.7889,165.2155,71217.0
2024-12-03 14:40:00,166.54,166.75,166.48,166.52,108399.0,165.2155,165.4238,165.1559,165.1956,108399.0
2024-12-03 14:50:00,166.5,166.86,166.43,166.74,124052.0,165.1758,165.5329,165.1063,165.4139,124052.0
2024-12-03 15:00:00,166.73,167.05,166.72,167.0,97275.0,165.404,165.7214,165.394,165.6718,97275.0
2024-12-03 15:10:00,167.01,167.07,166.87,166.98,134767.0,165.6817,165.7413,165.5428,165.652,134767.0
2024-12-03 15:20:00,166.97,167.68,166.96,167.16,181029.0,165.642,166.3464,165.6321,165.8305,181029.0
2024-12-03 15:30:00,167.16,167.26,166.79,166.84,185565.0,165.8305,165.9297,165.4635,165.5131,185565.0
2024-12-03 15:40:00,166.84,167.1,166.83,167.01,192431.0,165.5131,165.771,165.5032,165.6817,192431.0
2024-12-03 15:50:00,167.04,168.27,167.03,168.16,638369.0,165.7115,166.9317,165.7016,166.8226,638369.0
2024-12-04 09:30:00,173.44,175.39,172.37,173.04,1817116.0,172.0606,173.9951,170.9991,171.6638,1817116.0
2024-12-04 09:40:00,173.05,173.5,172.43,173.21,712950.0,171.6737,172.1201,171.0586,171.8324,712950.0
2024-12-04 09:50:00,173.21,173.28,170.94,171.09,530413.0,171.8324,171.9019,169.5805,169.7293,530413.0
2024-12-04 10:00:00,171.07,172.14,170.64,171.75,486494.0,169.7094,170.7709,169.2829,170.384,486494.0
2024-12-04 10:10:00,171.75,172.22,171.1,171.79,330250.0,170.384,170.8503,169.7392,170.4237,330250.0
2024-12-04 10:20:00,171.79,172.34,171.76,171.82,327932.0,170.4237,170.9693,170.3939,170.4535,327932.0
2024-12-04 10:30:00,171.84,171.88,170.84,171.15,420874.0,170.4733,170.513,169.4813,169.7888,420874.0
2024-12-04 10:40:00,171.18,171.22,170.56,170.7,261642.0,169.8186,169.8582,169.2035,169.3424,261642.0
2024-12-04 10:50:00,170.69,170.72,169.93,170.0,350857.0,169.3325,169.3622,168.5785,168.6479,350857.0
2024-12-04 11:00:00,170.0,170.65,169.96,169.98,393911.0,168.6479,169.2928,168.6083,168.6281,393911.0
2024-12-04 11:10:00,169.96,169.98,169.11,169.81,350119.0,168.6083,168.6281,167.765,168.4595,350119.0
2024-12-04 11:20:00,169.84,170.19,169.5,169.65,215768.0,168.4892,168.8364,168.1519,168.3007,215768.0
2024-12-04 11:30:00,169.65,169.65,168.86,168.96,315749.0,168.3007,168.3007,167.517,167.6162,315749.0
2024-12-04 11:40:00,168.94,169.27,168.69,169.25,229997.0,167.5964,167.9238,167.3484,167.9039,229997.0
2024-12-04 11:50:00,169.22,169.64,168.97,169.27,281257.0,167.8742,168.2908,167.6261,167.9238,281257.0
2024-12-04 12:00:00,169.28,169.47,168.98,169.05,234794.0,167.9337,168.1222,167.6361,167.7055,234794.0
2024-12-04 12:10:00,169.05,169.21,168.61,168.87,250370.0,167.7055,167.8642,167.269,167.5269,250370.0
2024-12-04 12:20:00,168.84,169.07,168.78,168.94,341943.0,167.4972,167.7253,167.4377,167.5964,341943.0
2024-12-04 12:30:00,168.93,169.04,168.83,168.9,204590.0,167.5865,167.6956,167.4873,167.5567,204590.0
2024-12-04 12:40:00,168.9,169.01,168.64,168.97,204332.0,167.5567,167.6658,167.2988,167.6261,204332.0
2024-12-04 12:50:00,168.97,169.43,168.93,169.23,302353.0,167.6261,168.0825,167.5865,167.8841,302353.0
2024-12-04 13:00:00,169.21,170.16,169.15,170.02,456704.0,167.8642,168.8067,167.8047,168.6678,456704.0
2024-12-04 13:10:00,170.01,170.12,169.77,169.84,212984.0,168.6579,168.767,168.4198,168.4892,212984.0
2024-12-04 13:20:00,169.84,169.85,169.49,169.5,136729.0,168.4892,168.4991,168.142,168.1519,136729.0
2024-12-04 13:30:00,169.52,169.64,169.04,169.05,183616.0,168.1718,168.2908,167.6956,167.7055,183616.0
2024-12-04 13:40:00,169.05,169.13,168.8,169.06,322230.0,167.7055,167.7849,167.4575,167.7154,322230.0
2024-12-04 13:50:00,169.04,169.16,168.66,168.71,263322.0,167.6956,167.8146,167.3186,167.3682,263322.0
2024-12-04 14:00:00,168.69,169.26,168.56,169.22,275098.0,167.3484,167.9138,167.2194,167.8742,275098.0
2024-12-04 14:10:00,169.21,169.4,169.01,169.18,543215.0,167.8642,168.0527,167.6658,167.8345,543215.0
2024-12-04 14:20:00,169.18,169.29,169.0,169.13,182232.0,167.8345,167.9436,167.6559,167.7849,182232.0
2024-12-04 14:30:00,169.15,169.63,169.05,169.62,499370.0,167.8047,168.2809,167.7055,168.271,499370.0
2024-12-04 14:40:00,169.63,169.79,169.45,169.59,160434.0,168.2809,168.4396,168.1023,168.2412,160434.0
2024-12-04 14:50:00,169.62,169.81,169.45,169.67,1219083.0,168.271,168.4595,168.1023,168.3206,1219083.0
2024-12-04 15:00:00,169.67,169.76,169.4,169.43,303009.0,168.3206,168.4099,168.0527,168.0825,303009.0
2024-12-04 15:10:00,169.41,169.55,169.23,169.4,190821.0,168.0626,168.2015,167.8841,168.0527,190821.0
2024-12-04 15:20:00,169.4,169.52,168.78,168.93,245364.0,168.0527,168.1718,167.4377,167.5865,245364.0
2024-12-04 15:30:00,168.92,169.24,168.76,169.06,189565.0,167.5765,167.894,167.4178,167.7154,189565.0
2024-12-04 15:40:00,169.08,169.59,169.04,169.48,1314845.0,167.7353,168.2412,167.6956,168.1321,1314845.0
2024-12-04 15:50:00,169.51,170.61,169.31,170.59,1648936.0,168.1618,169.2531,167.9634,169.2333,1648936.0
2024-12-05 09:30:00,170.76,171.09,169.3,170.26,649647.0,169.4019,169.7293,167.9535,168.9059,649647.0
2024-12-05 09:40:00,170.21,171.34,170.2,170.61,307467.0,168.8563,169.9773,168.8464,169.2531,307467.0
2024-12-05 09:50:00,170.62,170.8,169.77,169.81,228817.0,169.263,169.4416,168.4198,168.4595,228817.0
2024-12-05 10:00:00,169.81,170.93,169.7,170.93,283138.0,168.4595,169.5706,168.3503,169.5706,283138.0
2024-12-05 10:10:00,170.92,171.62,170.7,171.35,272691.0,169.5606,170.2551,169.3424,169.9872,272691.0
2024-12-05 10:20:00,171.38,172.0,171.33,171.9,265991.0,170.017,170.632,169.9674,170.5328,265991.0
2024-12-05 10:30:00,171.92,171.95,171.17,171.37,195443.0,170.5527,170.5824,169.8086,170.0071,195443.0
2024-12-05 10:40:00,171.37,171.79,171.24,171.31,157227.0,170.0071,170.4237,169.8781,169.9475,157227.0
2024-12-05 10:50:00,171.31,171.37,170.99,171.02,222497.0,169.9475,170.0071,169.6301,169.6598,222497.0
2024-12-05 11:00:00,171.03,171.39,170.96,171.25,138813.0,169.6698,170.0269,169.6003,169.888,138813.0
2024-12-05 11:10:00,171.25,172.13,171.24,172.1,190108.0,169.888,170.761,169.8781,170.7312,190108.0
2024-12-05 11:20:00,172.13,172.4,171.97,171.99,174644.0,170.761,171.0289,170.6023,170.6221,174644.0
2024-12-05 11:30:00,172.0,172.02,171.23,171.27,164557.0,170.632,170.6519,169.8682,169.9078,164557.0
2024-12-05 11:40:00,171.29,171.41,171.05,171.14,164103.0,169.9277,170.0467,169.6896,169.7789,164103.0
2024-12-05 11:50:00,171.16,171.38,171.0,171.26,87074.0,169.7987,170.017,169.64,169.8979,87074.0
2024-12-05 12:00:00,171.28,171.48,171.11,171.46,111938.0,169.9178,170.1162,169.7491,170.0963,111938.0
2024-12-05 12:10:00,171.48,171.75,171.34,171.52,150164.0,170.1162,170.384,169.9773,170.1559,150164.0
2024-12-05 12:20:00,171.5,171.67,171.31,171.5,113118.0,170.136,170.3047,169.9475,170.136,113118.0
2024-12-05 12:30:00,171.5,171.6,171.34,171.56,97211.0,170.136,170.2352,169.9773,170.1955,97211.0
2024-12-05 12:40:00,171.56,171.6,171.15,171.27,67248.0,170.1955,170.2352,169.7888,169.9078,67248.0
2024-12-05 12:50:00,171.28,171.42,171.1,171.32,117116.0,169.9178,170.0567,169.7392,169.9574,117116.0
2024-12-05 13:00:00,171.31,171.39,170.51,170.7,115514.0,169.9475,170.0269,169.1539,169.3424,115514.0
2024-12-05 13:10:00,170.73,170.83,170.2,170.2,125610.0,169.3721,169.4713,168.8464,168.8464,125610.0
2024-12-05 13:20:00,170.23,170.23,169.63,169.9,175865.0,168.8761,168.8761,168.2809,168.5487,175865.0
2024-12-05 13:30:00,169.87,170.1,169.67,170.02,117068.0,168.519,168.7472,168.3206,168.6678,117068.0
2024-12-05 13:40:00,170.02,170.09,169.83,169.94,75553.0,168.6678,168.7372,168.4793,168.5884,75553.0
2024-12-05 13:50:00,169.97,169.98,169.66,169.82,126206.0,168.6182,168.6281,168.3107,168.4694,126206.0
2024-12-05 14:00:00,169.79,169.88,169.37,169.67,147118.0,168.4396,168.5289,168.023,168.3206,147118.0
2024-12-05 14:10:00,169.68,169.76,169.48,169.64,115678.0,168.3305,168.4099,168.1321,168.2908,115678.0
2024-12-05 14:20:00,169.66,169.8,169.57,169.58,95079.0,168.3107,168.4495,168.2214,168.2313,95079.0
2024-12-05 14:30:00,169.58,169.76,169.57,169.62,85966.0,168.2313,168.4099,168.2214,168.271,85966.0
2024-12-05 14:40:00,169.6,169.77,169.56,169.64,87227.0,168.2511,168.4198,168.2114,168.2908,87227.0
2024-12-05 14:50:00,169.62,169.74,169.42,169.74,113199.0,168.271,168.39,168.0726,168.39,113199.0
2024-12-05 15:00:00,169.71,169.71,169.51,169.63,133404.0,168.3603,168.3603,168.1618,168.2809,133404.0
2024-12-05 15:10:00,169.63,169.7,169.27,169.45,111893.0,168.2809,168.3503,167.9238,168.1023,111893.0
2024-12-05 15:20:00,169.43,169.58,169.2,169.33,111264.0,168.0825,168.2313,167.8543,167.9833,111264.0
2024-12-05 15:30:00,169.33,169.58,169.22,169.4,145926.0,167.9833,168.2313,167.8742,168.0527,145926.0
2024-12-05 15:40:00,169.34,169.68,169.29,169.44,196777.0,167.9932,168.3305,167.9436,168.0924,196777.0
2024-12-05 15:50:00,169.46,170.59,169.45,170.52,1568771.0,168.1122,169.2333,168.1023,169.1638,1568771.0
2024-12-06 09:30:00,170.1,171.69,169.33,171.49,425739.0,168.7472,170.3245,167.9833,170.1261,425739.0
2024-12-06 09:40:00,171.45,173.17,171.19,172.82,439330.0,170.0864,171.7927,169.8285,171.4455,439330.0
2024-12-06 09:50:00,172.83,173.6,172.77,172.97,299617.0,171.4554,172.2193,171.3959,171.5943,299617.0
2024-12-06 10:00:00,173.03,173.61,172.83,173.56,288394.0,171.6538,172.2292,171.4554,172.1796,288394.0
2024-12-06 10:10:00,173.58,174.95,173.57,174.7,494476.0,172.1995,173.5586,172.1896,173.3106,494476.0
2024-12-06 10:20:00,174.7,174.96,173.89,173.93,308462.0,173.3106,173.5685,172.507,172.5467,308462.0
2024-12-06 10:30:00,173.89,174.6,173.51,174.53,236670.0,172.507,173.2114,172.13,173.1419,236670.0
2024-12-06 10:40:00,174.56,174.68,174.17,174.63,169875.0,173.1717,173.2907,172.7848,173.2411,169875.0
2024-12-06 10:50:00,174.64,174.81,174.07,174.67,165574.0,173.251,173.4197,172.6856,173.2808,165574.0
2024-12-06 11:00:00,174.68,175.01,174.18,174.27,314130.0,173.2907,173.6181,172.7947,172.884,314130.0
2024-12-06 11:10:00,174.29,174.39,173.51,173.93,250795.0,172.9038,173.003,172.13,172.5467,250795.0
2024-12-06 11:20:00,173.92,174.56,173.23,173.94,514552.0,172.5368,173.1717,171.8523,172.5566,514552.0
2024-12-06 11:30:00,173.98,175.83,173.88,174.95,650100.0,172.5963,174.4316,172.4971,173.5586,650100.0
2024-12-06 11:40:00,175.0,175.32,174.63,174.87,449581.0,173.6082,173.9256,173.2411,173.4792,449581.0
2024-12-06 11:50:00,174.86,175.6,174.69,175.43,164313.0,173.4693,174.2034,173.3006,174.0348,164313.0
2024-12-06 12:00:00,175.49,176.56,175.46,176.45,345801.0,174.0943,175.1558,174.0645,175.0466,345801.0
2024-12-06 12:10:00,176.46,177.29,176.43,176.71,405513.0,175.0566,175.88,175.0268,175.3046,405513.0
2024-12-06 12:20:00,176.7,178.0,176.7,177.99,380342.0,175.2947,176.5843,175.2947,176.5744,380342.0
2024-12-06 12:30:00,177.99,178.2,176.81,176.85,600930.0,176.5744,176.7827,175.4038,175.4435,600930.0
2024-12-06 12:40:00,176.78,178.53,176.78,178.53,328349.0,175.374,177.1101,175.374,177.1101,328349.0
2024-12-06 12:50:00,178.55,178.68,178.11,178.2,317099.0,177.1299,177.2589,176.6934,176.7827,317099.0
2024-12-06 13:00:00,178.15,178.84,178.0,178.71,374316.0,176.7331,177.4176,176.5843,177.2887,374316.0
2024-12-06 13:10:00,178.71,179.7,178.64,179.63,403405.0,177.2887,178.2708,177.2192,178.2014,403405.0
2024-12-06 13:20:00,179.64,180.25,179.48,180.22,541465.0,178.2113,178.8164,178.0526,178.7867,541465.0
2024-12-06 13:30:00,180.22,180.68,179.27,179.36,565523.0,178.7867,179.243,177.8442,177.9335,565523.0
2024-12-06 13:40:00,179.42,180.11,179.32,180.05,244669.0,177.993,178.6775,177.8938,178.618,244669.0
2024-12-06 13:50:00,180.04,180.48,179.54,180.48,308034.0,178.6081,179.0446,178.1121,179.0446,308034.0
2024-12-06 14:00:00,180.46,180.48,179.57,179.98,451039.0,179.0248,179.0446,178.1418,178.5486,451039.0
2024-12-06 14:10:00,179.94,180.25,179.6,179.94,237373.0,178.5089,178.8164,178.1716,178.5089,237373.0
2024-12-06 14:20:00,179.96,180.21,179.93,179.94,169827.0,178.5287,178.7767,178.499,178.5089,169827.0
2024-12-06 14:30:00,179.94,180.1,179.85,180.03,168121.0,178.5089,178.6676,178.4196,178.5982,168121.0
2024-12-06 14:40:00,180.0,180.39,179.61,180.11,378677.0,178.5684,178.9553,178.1815,178.6775,378677.0
2024-12-06 14:50:00,180.08,180.14,179.62,179.63,205573.0,178.6478,178.7073,178.1914,178.2014,205573.0
2024-12-06 15:00:00,179.6,179.95,179.52,179.77,413916.0,178.1716,178.5188,178.0922,178.3402,413916.0
2024-12-06 15:10:00,179.8,179.8,179.03,179.56,310273.0,178.37,178.37,177.6061,178.1319,310273.0
2024-12-06 15:20:00,179.54,180.13,179.48,180.05,484190.0,178.1121,178.6974,178.0526,178.618,484190.0
2024-12-06 15:30:00,180.04,180.35,179.76,179.99,348946.0,178.6081,178.9156,178.3303,178.5585,348946.0
2024-12-06 15:40:00,179.94,180.06,178.91,178.93,466407.0,178.5089,178.6279,177.4871,177.5069,466407.0
2024-12-06 15:50:00,178.91,179.81,178.82,179.53,1402012.0,177.4871,178.3799,177.3978,178.1022,1402012.0
2024-12-09 09:30:00,178.95,179.74,177.28,177.67,1556623.0,177.5268,178.3105,175.87,176.2569,1556623.0
2024-12-09 09:40:00,177.67,179.18,177.52,179.06,489781.0,176.2569,177.7549,176.1081,177.6359,489781.0
2024-12-09 09:50:00,179.06,179.31,178.4,179.09,339969.0,177.6359,177.8839,176.9811,177.6657,339969.0
2024-12-09 10:00:00,179.04,179.3,178.76,178.97,454889.0,177.6161,177.874,177.3383,177.5466,454889.0
2024-12-09 10:10:00,178.94,180.15,178.9,180.09,474942.0,177.5168,178.7172,177.4772,178.6577,474942.0
2024-12-09 10:20:00,180.1,180.8,178.68,179.06,584158.0,178.6676,179.3621,177.2589,177.6359,584158.0
2024-12-09 10:30:00,179.05,180.55,178.97,179.49,365324.0,177.626,179.114,177.5466,178.0625,365324.0
2024-12-09 10:40:00,179.48,180.01,179.36,179.39,187361.0,178.0526,178.5783,177.9335,177.9633,187361.0
2024-12-09 10:50:00,179.4,179.5,178.33,178.38,217671.0,177.9732,178.0724,176.9117,176.9613,217671.0
2024-12-09 11:00:00,178.39,178.68,176.65,176.82,394124.0,176.9712,177.2589,175.2451,175.4137,394124.0
2024-12-09 11:10:00,176.67,177.5,176.08,177.0,235536.0,175.2649,176.0883,174.6796,175.5923,235536.0
2024-12-09 11:20:00,177.0,178.36,176.92,178.02,207563.0,175.5923,176.9415,175.5129,176.6042,207563.0
2024-12-09 11:30:00,177.96,178.05,177.48,177.63,143647.0,176.5446,176.6339,176.0685,176.2173,143647.0
2024-12-09 11:40:00,177.66,177.91,177.31,177.59,151847.0,176.247,176.495,175.8998,176.1776,151847.0
2024-12-09 11:50:00,177.57,177.84,177.02,177.15,168185.0,176.1577,176.4256,175.6121,175.7411,168185.0
2024-12-09 12:00:00,177.1,177.26,176.74,176.86,130105.0,175.6915,175.8502,175.3343,175.4534,130105.0
2024-12-09 12:10:00,176.84,176.88,176.35,176.52,143304.0,175.4335,175.4732,174.9474,175.1161,143304.0
2024-12-09 12:20:00,176.54,177.03,176.46,176.56,150669.0,175.1359,175.622,175.0566,175.1558,150669.0
2024-12-09 12:30:00,176.55,176.74,176.2,176.72,135301.0,175.1459,175.3343,174.7986,175.3145,135301.0
2024-12-09 12:40:00,176.73,177.32,176.67,177.0,139043.0,175.3244,175.9097,175.2649,175.5923,139043.0
2024-12-09 12:50:00,177.02,177.11,176.57,176.74,108878.0,175.6121,175.7014,175.1657,175.3343,108878.0
2024-12-09 13:00:00,176.74,176.97,176.42,176.44,130680.0,175.3343,175.5625,175.0169,175.0367,130680.0
2024-12-09 13:10:00,176.44,176.85,176.44,176.74,157416.0,175.0367,175.4435,175.0367,175.3343,157416.0
2024-12-09 13:20:00,176.73,177.41,176.68,177.22,89287.0,175.3244,175.999,175.2748,175.8105,89287.0
2024-12-09 13:30:00,177.22,177.3,176.75,177.12,138276.0,175.8105,175.8899,175.3443,175.7113,138276.0
2024-12-09 13:40:00,177.13,177.22,176.76,177.07,84528.0,175.7212,175.8105,175.3542,175.6617,84528.0
2024-12-09 13:50:00,177.07,177.09,176.66,176.67,84854.0,175.6617,175.6816,175.255,175.2649,84854.0
2024-12-09 14:00:00,176.67,176.69,176.36,176.68,158733.0,175.2649,175.2847,174.9574,175.2748,158733.0
2024-12-09 14:10:00,176.65,176.98,176.57,176.89,151793.0,175.2451,175.5724,175.1657,175.4831,151793.0
2024-12-09 14:20:00,176.9,176.98,176.56,176.69,89827.0,175.4931,175.5724,175.1558,175.2847,89827.0
2024-12-09 14:30:00,176.71,176.79,176.38,176.69,124809.0,175.3046,175.3839,174.9772,175.2847,124809.0
2024-12-09 14:40:00,176.7,176.71,176.02,176.07,193650.0,175.2947,175.3046,174.6201,174.6697,193650.0
2024-12-09 14:50:00,176.11,177.11,176.06,177.09,273511.0,174.7094,175.7014,174.6598,175.6816,273511.0
2024-12-09 15:00:00,177.08,177.23,176.88,176.91,131086.0,175.6716,175.8204,175.4732,175.503,131086.0
2024-12-09 15:10:00,176.88,177.18,176.73,177.09,129581.0,175.4732,175.7708,175.3244,175.6816,129581.0
2024-12-09 15:20:00,177.08,177.35,176.89,176.97,134955.0,175.6716,175.9395,175.4831,175.5625,134955.0
2024-12-09 15:30:00,176.97,177.67,176.88,177.5,294115.0,175.5625,176.2569,175.4732,176.0883,294115.0
2024-12-09 15:40:00,177.52,177.84,177.51,177.78,180718.0,176.1081,176.4256,176.0982,176.3661,180718.0
2024-12-09 15:50:00,177.8,179.05,177.75,178.93,1158663.0,176.3859,177.626,176.3363,177.5069,1158663.0
2024-12-10 09:30:00,177.81,178.5,174.33,176.38,1120439.0,176.3958,177.0803,172.9435,174.9772,1120439.0
2024-12-10 09:40:00,176.38,176.51,175.8,176.25,380814.0,174.9772,175.1062,174.4018,174.8482,380814.0
2024-12-10 09:50:00,176.25,176.44,174.34,175.16,467385.0,174.8482,175.0367,172.9534,173.7669,467385.0
2024-12-10 10:00:00,175.2,176.19,175.06,175.47,258732.0,173.8066,174.7887,173.6677,174.0744,258732.0
2024-12-10 10:10:00,175.47,176.2,175.2,175.62,343327.0,174.0744,174.7986,173.8066,174.2233,343327.0
2024-12-10 10:20:00,175.62,175.62,174.74,174.93,329436.0,174.2233,174.2233,173.3502,173.5387,329436.0
2024-12-10 10:30:00,174.97,175.75,174.76,175.38,366693.0,173.5784,174.3522,173.3701,173.9852,366693.0
2024-12-10 10:40:00,175.38,175.67,175.03,175.11,176266.0,173.9852,174.2729,173.6379,173.7173,176266.0
2024-12-10 10:50:00,175.11,175.14,173.86,174.17,362177.0,173.7173,173.7471,172.4772,172.7848,362177.0
2024-12-10 11:00:00,174.17,174.23,173.12,173.18,297798.0,172.7848,172.8443,171.7431,171.8027,297798.0
2024-12-10 11:10:00,173.18,173.58,172.85,173.22,322335.0,171.8027,172.1995,171.4753,171.8423,322335.0
2024-12-10 11:20:00,173.25,173.46,172.12,172.25,308392.0,171.8721,172.0804,170.7511,170.8801,308392.0
2024-12-10 11:30:00,172.25,172.43,171.63,172.08,248434.0,170.8801,171.0586,170.265,170.7114,248434.0
2024-12-10 11:40:00,172.06,172.13,171.39,171.81,331905.0,170.6916,170.761,170.0269,170.4436,331905.0
2024-12-10 11:50:00,171.8,171.84,170.73,171.02,419574.0,170.4336,170.4733,169.3721,169.6598,419574.0
2024-12-10 12:00:00,171.04,171.35,170.75,171.08,213930.0,169.6797,169.9872,169.392,169.7194,213930.0
2024-12-10 12:10:00,171.06,171.08,169.73,170.27,419301.0,169.6995,169.7194,168.3801,168.9158,419301.0
2024-12-10 12:20:00,170.22,171.1,170.22,170.72,245224.0,168.8662,169.7392,168.8662,169.3622,245224.0
2024-12-10 12:30:00,170.69,171.21,170.38,170.42,233051.0,169.3325,169.8483,169.0249,169.0646,233051.0
2024-12-10 12:40:00,170.36,170.57,170.04,170.22,269773.0,169.0051,169.2134,168.6876,168.8662,269773.0
2024-12-10 12:50:00,170.26,170.81,170.05,170.75,249060.0,168.9059,169.4515,168.6975,169.392,249060.0
2024-12-10 13:00:00,170.75,171.92,170.66,171.6,216288.0,169.392,170.5527,169.3027,170.2352,216288.0
2024-12-10 13:10:00,171.61,171.86,171.12,171.69,142424.0,170.2451,170.4932,169.759,170.3245,142424.0
2024-12-10 13:20:00,171.68,171.88,171.04,171.17,120905.0,170.3146,170.513,169.6797,169.8086,120905.0
2024-12-10 13:30:00,171.16,171.45,171.05,171.07,117730.0,169.7987,170.0864,169.6896,169.7094,117730.0
2024-12-10 13:40:00,171.06,171.55,170.95,171.06,173592.0,169.6995,170.1856,169.5904,169.6995,173592.0
2024-12-10 13:50:00,171.07,171.23,170.92,171.0,324280.0,169.7094,169.8682,169.5606,169.64,324280.0
2024-12-10 14:00:00,170.97,171.02,170.76,170.86,159111.0,169.6102,169.6598,169.4019,169.5011,159111.0
2024-12-10 14:10:00,170.86,171.15,170.54,171.03,165412.0,169.5011,169.7888,169.1837,169.6698,165412.0
2024-12-10 14:20:00,171.03,171.34,170.97,171.21,127978.0,169.6698,169.9773,169.6102,169.8483,127978.0
2024-12-10 14:30:00,171.21,171.36,170.81,170.84,124291.0,169.8483,169.9971,169.4515,169.4813,124291.0
2024-12-10 14:40:00,170.86,171.37,170.83,171.1,124704.0,169.5011,170.0071,169.4713,169.7392,124704.0
2024-12-10 14:50:00,171.1,171.49,171.08,171.22,175779.0,169.7392,170.1261,169.7194,169.8582,175779.0
2024-12-10 15:00:00,171.19,171.25,170.62,171.16,347335.0,169.8285,169.888,169.263,169.7987,347335.0
2024-12-10 15:10:00,171.17,171.17,170.57,170.64,334294.0,169.8086,169.8086,169.2134,169.2829,334294.0
2024-12-10 15:20:00,170.64,171.01,170.51,170.66,315391.0,169.2829,169.6499,169.1539,169.3027,315391.0
2024-12-10 15:30:00,170.66,170.81,170.24,170.8,391638.0,169.3027,169.4515,168.886,169.4416,391638.0
2024-12-10 15:40:00,170.8,171.36,170.8,171.12,531025.0,169.4416,169.9971,169.4416,169.759,531025.0
2024-12-10 15:50:00,171.09,171.97,170.71,171.85,1292480.0,169.7293,170.6023,169.3523,170.4832,1292480.0
2024-12-11 09:30:00,179.99,180.2,176.42,177.26,2438753.0,178.5585,178.7668,175.0169,175.8502,2438753.0
2024-12-11 09:40:00,177.14,181.43,176.87,180.84,1572490.0,175.7312,179.987,175.4633,179.4017,1572490.0
2024-12-11 09:50:00,180.84,182.31,180.14,180.56,1136822.0,179.4017,180.86,178.7073,179.124,1136822.0
2024-12-11 10:00:00,180.57,180.85,178.67,180.28,882946.0,179.1339,179.4117,177.249,178.8462,882946.0
2024-12-11 10:10:00,180.25,180.98,179.97,180.24,469685.0,178.8164,179.5406,178.5387,178.8065,469685.0
2024-12-11 10:20:00,180.23,180.51,179.15,179.36,377285.0,178.7966,179.0744,177.7252,177.9335,377285.0
2024-12-11 10:30:00,179.37,180.09,179.2,179.46,355939.0,177.9434,178.6577,177.7748,178.0327,355939.0
2024-12-11 10:40:00,179.49,179.65,178.7,178.83,270825.0,178.0625,178.2212,177.2788,177.4077,270825.0
2024-12-11 10:50:00,178.86,179.38,177.94,179.35,464168.0,177.4375,177.9533,176.5248,177.9236,464168.0
2024-12-11 11:00:00,179.38,181.12,179.33,180.76,532042.0,177.9533,179.6795,177.9037,179.3224,532042.0
2024-12-11 11:10:00,180.74,181.81,180.73,181.5,403460.0,179.3025,180.364,179.2926,180.0565,403460.0
2024-12-11 11:20:00,181.51,182.69,181.47,182.66,738169.0,180.0664,181.237,180.0267,181.2073,738169.0
2024-12-11 11:30:00,182.63,182.86,181.81,182.0,538242.0,181.1775,181.4057,180.364,180.5525,538242.0
2024-12-11 11:40:00,182.0,182.0,181.08,181.4,324078.0,180.5525,180.5525,179.6398,179.9573,324078.0
2024-12-11 11:50:00,181.37,181.67,180.82,180.94,313688.0,179.9275,180.2251,179.3819,179.5009,313688.0
2024-12-11 12:00:00,181.0,181.33,180.72,180.93,202608.0,179.5605,179.8878,179.2827,179.491,202608.0
2024-12-11 12:10:00,180.96,181.36,180.72,180.89,170381.0,179.5208,179.9176,179.2827,179.4513,170381.0
2024-12-11 12:20:00,180.87,181.19,180.57,181.15,172805.0,179.4315,179.749,179.1339,179.7093,172805.0
2024-12-11 12:30:00,181.14,181.27,180.64,180.87,173298.0,179.6993,179.8283,179.2033,179.4315,173298.0
2024-12-11 12:40:00,180.84,181.09,180.36,180.54,227455.0,179.4017,179.6497,178.9256,179.1041,227455.0
2024-12-11 12:50:00,180.53,180.55,180.13,180.5,174946.0,179.0942,179.114,178.6974,179.0644,174946.0
2024-12-11 13:00:00,180.49,181.34,180.31,181.31,258075.0,179.0545,179.8978,178.8759,179.868,258075.0
2024-12-11 13:10:00,181.32,181.7,181.01,181.33,202605.0,179.8779,180.2549,179.5704,179.8878,202605.0
2024-12-11 13:20:00,181.36,181.53,181.22,181.3,177033.0,179.9176,180.0862,179.7787,179.8581,177033.0
2024-12-11 13:30:00,181.31,182.06,181.26,181.97,305782.0,179.868,180.612,179.8184,180.5227,305782.0
2024-12-11 13:40:00,181.96,181.96,181.52,181.88,289748.0,180.5128,180.5128,180.0763,180.4335,289748.0
2024-12-11 13:50:00,181.88,182.15,181.67,181.87,248306.0,180.4335,180.7013,180.2251,180.4235,248306.0
2024-12-11 14:00:00,181.91,181.95,181.16,181.34,244316.0,180.4632,180.5029,179.7192,179.8978,244316.0
2024-12-11 14:10:00,181.34,182.57,181.26,182.57,290609.0,179.8978,181.118,179.8184,181.118,290609.0
2024-12-11 14:20:00,182.55,182.8,182.42,182.69,258409.0,181.0981,181.3461,180.9692,181.237,258409.0
2024-12-11 14:30:00,182.69,183.19,182.59,183.18,355197.0,181.237,181.733,181.1378,181.7231,355197.0
2024-12-11 14:40:00,183.16,183.21,182.64,183.02,256536.0,181.7033,181.7529,181.1874,181.5644,256536.0
2024-12-11 14:50:00,183.02,183.65,183.01,183.65,453171.0,181.5644,182.1894,181.5545,182.1894,453171.0
2024-12-11 15:00:00,183.65,184.38,183.48,184.19,659128.0,182.1894,182.9136,182.0207,182.7251,659128.0
2024-12-11 15:10:00,184.19,184.87,184.08,184.77,568261.0,182.7251,183.3997,182.616,183.3005,568261.0
2024-12-11 15:20:00,184.78,184.86,183.75,183.93,755165.0,183.3104,183.3898,182.2886,182.4672,755165.0
2024-12-11 15:30:00,183.92,184.25,183.46,183.89,502136.0,182.4572,182.7846,182.0009,182.4275,502136.0
2024-12-11 15:40:00,183.87,184.44,183.79,183.83,518582.0,182.4076,182.9731,182.3283,182.368,518582.0
2024-12-11 15:50:00,183.78,184.4,182.25,183.14,1763105.0,182.3184,182.9334,180.8005,181.6834,1763105.0
2024-12-12 09:30:00,180.93,180.97,178.44,180.02,1990098.0,179.491,179.5307,177.0208,178.5883,1990098.0
2024-12-12 09:40:00,180.02,180.48,178.9,180.31,726514.0,178.5883,179.0446,177.4772,178.8759,726514.0
2024-12-12 09:50:00,180.3,180.69,179.2,179.39,606542.0,178.866,179.2529,177.7748,177.9633,606542.0
2024-12-12 10:00:00,179.37,179.88,178.94,179.1,488261.0,177.9434,178.4494,177.5168,177.6756,488261.0
2024-12-12 10:10:00,179.09,179.77,178.77,179.54,535533.0,177.6657,178.3402,177.3482,178.1121,535533.0
2024-12-12 10:20:00,179.54,179.7,178.9,179.02,495975.0,178.1121,178.2708,177.4772,177.5962,495975.0
2024-12-12 10:30:00,178.98,179.07,178.44,178.91,424369.0,177.5565,177.6458,177.0208,177.4871,424369.0
2024-12-12 10:40:00,178.91,179.0,177.95,178.37,572502.0,177.4871,177.5764,176.5347,176.9514,572502.0
2024-12-12 10:50:00,178.36,178.86,177.73,178.0,435904.0,176.9415,177.4375,176.3165,176.5843,435904.0
2024-12-12 11:00:00,177.99,178.24,177.9,177.93,502831.0,176.5744,176.8224,176.4851,176.5149,502831.0
2024-12-12 11:10:00,177.94,178.08,177.41,178.02,590535.0,176.5248,176.6637,175.999,176.6042,590535.0
2024-12-12 11:20:00,178.02,178.19,177.65,177.75,426654.0,176.6042,176.7728,176.2371,176.3363,426654.0
2024-12-12 11:30:00,177.75,178.17,177.7,178.0,229302.0,176.3363,176.753,176.2867,176.5843,229302.0
2024-12-12 11:40:00,178.01,178.08,177.64,177.97,396352.0,176.5942,176.6637,176.2272,176.5546,396352.0
2024-12-12 11:50:00,177.97,178.01,177.58,177.62,196608.0,176.5546,176.5942,176.1677,176.2073,196608.0
2024-12-12 12:00:00,177.61,178.97,177.6,178.89,343366.0,176.1974,177.5466,176.1875,177.4672,343366.0
2024-12-12 12:10:00,178.89,179.2,178.75,178.84,371042.0,177.4672,177.7748,177.3284,177.4176,371042.0
2024-12-12 12:20:00,178.84,179.66,178.62,179.48,240397.0,177.4176,178.2311,177.1994,178.0526,240397.0
2024-12-12 12:30:00,179.48,179.53,178.8,178.88,173133.0,178.0526,178.1022,177.378,177.4573,173133.0
2024-12-12 12:40:00,178.88,179.4,178.73,179.29,187890.0,177.4573,177.9732,177.3085,177.8641,187890.0
2024-12-12 12:50:00,179.34,179.65,179.26,179.57,232416.0,177.9137,178.2212,177.8343,178.1418,232416.0
2024-12-12 13:00:00,179.58,180.75,175.99,177.36,1298465.0,178.1518,179.3124,174.5903,175.9494,1298465.0
2024-12-12 13:10:00,177.29,179.83,177.28,179.77,614163.0,175.88,178.3998,175.87,178.3402,614163.0
2024-12-12 13:20:00,179.82,180.14,179.53,179.65,412499.0,178.3898,178.7073,178.1022,178.2212,412499.0
2024-12-12 13:30:00,179.65,179.89,179.21,179.54,228082.0,178.2212,178.4593,177.7847,178.1121,228082.0
2024-12-12 13:40:00,179.53,180.33,179.17,180.26,260125.0,178.1022,178.8958,177.745,178.8263,260125.0
2024-12-12 13:50:00,180.32,180.33,179.78,179.97,205018.0,178.8859,178.8958,178.3502,178.5387,205018.0
2024-12-12 14:00:00,179.98,180.36,179.76,180.31,234108.0,178.5486,178.9256,178.3303,178.8759,234108.0
2024-12-12 14:10:00,180.31,180.91,180.31,180.76,321677.0,178.8759,179.4712,178.8759,179.3224,321677.0
2024-12-12 14:20:00,180.74,180.88,180.35,180.47,285324.0,179.3025,179.4414,178.9156,179.0347,285324.0
2024-12-12 14:30:00,180.47,181.33,180.31,181.16,343079.0,179.0347,179.8878,178.8759,179.7192,343079.0
2024-12-12 14:40:00,181.17,181.69,181.05,181.59,456547.0,179.7291,180.245,179.6101,180.1458,456547.0
2024-12-12 14:50:00,181.59,181.71,181.38,181.62,362295.0,180.1458,180.2648,179.9374,180.1755,362295.0
2024-12-12 15:00:00,181.59,181.6,181.05,181.29,268979.0,180.1458,180.1557,179.6101,179.8482,268979.0
2024-12-12 15:10:00,181.29,181.49,180.38,181.42,493091.0,179.8482,180.0466,178.9454,179.9771,493091.0
2024-12-12 15:20:00,181.41,181.48,180.33,180.35,565798.0,179.9672,180.0366,178.8958,178.9156,565798.0
2024-12-12 15:30:00,180.35,180.72,180.01,180.47,563894.0,178.9156,179.2827,178.5783,179.0347,563894.0
2024-12-12 15:40:00,180.47,180.87,180.01,180.52,600056.0,179.0347,179.4315,178.5783,179.0843,600056.0
2024-12-12 15:50:00,180.54,182.0,180.36,180.91,2424480.0,179.1041,180.5525,178.9256,179.4712,2424480.0
2024-12-13 09:30:00,214.07,217.81,211.11,216.83,11410375.0,212.3674,216.0777,209.431,215.1055,11410375.0
2024-12-13 09:40:00,216.82,221.21,214.61,218.03,6581016.0,215.0956,219.4507,212.9032,216.296,6581016.0
2024-12-13 09:50:00,218.04,221.2,217.63,218.81,3693021.0,216.3059,219.4407,215.8991,217.0697,3693021.0
2024-12-13 10:00:00,218.83,219.93,217.66,219.0,2463488.0,217.0896,218.1808,215.9289,217.2582,2463488.0
2024-12-13 10:10:00,218.97,220.02,218.85,219.49,1916804.0,217.2285,218.2701,217.1094,217.7443,1916804.0
2024-12-13 10:20:00,219.54,221.65,218.85,219.33,2821635.0,217.7939,219.8872,217.1094,217.5856,2821635.0
2024-12-13 10:30:00,219.29,220.66,216.67,216.94,1903850.0,217.5459,218.905,214.9468,215.2146,1903850.0
2024-12-13 10:40:00,216.87,218.46,216.0,218.46,1677462.0,215.1452,216.7225,214.2821,216.7225,1677462.0
2024-12-13 10:50:00,218.46,218.64,215.0,215.05,2247092.0,216.7225,216.9011,213.2901,213.3397,2247092.0
2024-12-13 11:00:00,215.1,217.15,215.0,217.14,1494917.0,213.3893,215.423,213.2901,215.413,1494917.0
2024-12-13 11:10:00,217.15,217.49,215.91,217.06,1023300.0,215.423,215.7602,214.1928,215.3337,1023300.0
2024-12-13 11:20:00,217.04,217.08,214.9,215.16,961666.0,215.3138,215.3535,213.1908,213.4488,961666.0
2024-12-13 11:30:00,215.15,216.75,214.25,214.37,1211881.0,213.4389,215.0261,212.546,212.6651,1211881.0
2024-12-13 11:40:00,214.39,215.87,214.32,215.38,1112722.0,212.6849,214.1531,212.6155,213.667,1112722.0
2024-12-13 11:50:00,215.38,215.39,212.81,213.81,1108839.0,213.667,213.6769,211.1175,212.1095,1108839.0
2024-12-13 12:00:00,213.8,216.57,213.74,216.27,1035740.0,212.0996,214.8476,212.0401,214.55,1035740.0
2024-12-13 12:10:00,216.27,217.98,216.23,217.84,1001961.0,214.55,216.2464,214.5103,216.1075,1001961.0
2024-12-13 12:20:00,217.84,218.13,216.67,216.99,883470.0,216.1075,216.3952,214.9468,215.2642,883470.0
2024-12-13 12:30:00,216.99,217.08,215.39,217.07,866387.0,215.2642,215.3535,213.6769,215.3436,866387.0
2024-12-13 12:40:00,217.0,217.65,216.32,217.56,589173.0,215.2741,215.919,214.5996,215.8297,589173.0
2024-12-13 12:50:00,217.6,218.54,216.3,216.6,848460.0,215.8694,216.8019,214.5797,214.8773,848460.0
2024-12-13 13:00:00,216.59,217.88,216.44,217.87,629252.0,214.8674,216.1471,214.7186,216.1372,629252.0
2024-12-13 13:10:00,217.88,218.4,217.54,218.0,806372.0,216.1471,216.663,215.8098,216.2662,806372.0
2024-12-13 13:20:00,218.03,218.14,217.23,217.95,703639.0,216.296,216.4051,215.5023,216.2166,703639.0
2024-12-13 13:30:00,217.95,218.34,217.77,218.15,608276.0,216.2166,216.6035,216.038,216.415,608276.0
2024-12-13 13:40:00,218.14,220.2,217.84,219.82,1573085.0,216.4051,218.4487,216.1075,218.0717,1573085.0
2024-12-13 13:50:00,219.81,221.3,219.73,220.71,1427519.0,218.0618,219.5399,217.9824,218.9546,1427519.0
2024-12-13 14:00:00,220.72,221.65,220.44,221.52,1244870.0,218.9646,219.8872,218.6868,219.7582,1244870.0
2024-12-13 14:10:00,221.49,223.32,221.25,223.24,1847169.0,219.7284,221.5439,219.4903,221.4645,1847169.0
2024-12-13 14:20:00,223.24,224.3,223.0,224.1,1424554.0,221.4645,222.5161,221.2264,222.3177,1424554.0
2024-12-13 14:30:00,224.1,224.99,223.75,224.79,1565978.0,222.3177,223.2006,221.9705,223.0022,1565978.0
2024-12-13 14:40:00,224.78,226.3,224.41,226.11,2090815.0,222.9923,224.5002,222.6252,224.3117,2090815.0
2024-12-13 14:50:00,226.11,226.29,224.92,225.26,1677318.0,224.3117,224.4903,223.1312,223.4685,1677318.0
2024-12-13 15:00:00,225.32,226.65,224.92,226.47,1634024.0,223.528,224.8474,223.1312,224.6688,1634024.0
2024-12-13 15:10:00,226.5,226.5,224.99,225.75,1820009.0,224.6986,224.6986,223.2006,223.9546,1820009.0
2024-12-13 15:20:00,225.7,228.1,225.35,227.83,2354705.0,223.905,226.2859,223.5577,226.018,2354705.0
2024-12-13 15:30:00,227.79,228.7,225.81,225.9,2389562.0,225.9783,226.8811,224.0141,224.1034,2389562.0
2024-12-13 15:40:00,225.81,226.13,224.34,225.01,2355308.0,224.0141,224.3315,222.5558,223.2204,2355308.0
2024-12-13 15:50:00,225.01,225.25,222.78,224.95,4024891.0,223.2204,223.4585,221.0082,223.1609,4024891.0
2024-12-16 09:30:00,231.79,238.88,230.85,238.4,5879996.0,229.9465,236.9801,229.014,236.5039,5879996.0
2024-12-16 09:40:00,238.4,244.53,237.54,244.13,4589917.0,236.5039,242.5852,235.6508,242.1884,4589917.0
2024-12-16 09:50:00,244.16,245.69,241.65,245.44,4125696.0,242.2181,243.736,239.7281,243.488,4125696.0
2024-12-16 10:00:00,245.45,247.32,244.64,246.6,3277203.0,243.4979,245.353,242.6943,244.6387,3277203.0
2024-12-16 10:10:00,246.59,246.97,242.81,242.94,3310591.0,244.6288,245.0058,240.8789,241.0078,3310591.0
2024-12-16 10:20:00,242.94,244.08,241.61,242.36,2132664.0,241.0078,242.1388,239.6884,240.4325,2132664.0
2024-12-16 10:30:00,242.36,242.97,239.61,239.69,2328408.0,240.4325,241.0376,237.7043,237.7837,2328408.0
2024-12-16 10:40:00,239.69,241.34,238.08,238.7,1942617.0,237.7837,239.4206,236.1865,236.8016,1942617.0
2024-12-16 10:50:00,238.73,239.5,237.1,237.92,1449370.0,236.8313,237.5952,235.2143,236.0278,1449370.0
2024-12-16 11:00:00,237.88,241.53,237.82,240.75,1526773.0,235.9881,239.6091,235.9286,238.8353,1526773.0
2024-12-16 11:10:00,240.75,240.97,239.57,240.47,954152.0,238.8353,239.0535,237.6646,238.5575,954152.0
2024-12-16 11:20:00,240.49,241.79,240.01,240.27,1180856.0,238.5773,239.867,238.1011,238.3591,1180856.0
2024-12-16 11:30:00,240.35,242.28,240.0,242.24,985262.0,238.4384,240.3531,238.0912,240.3134,985262.0
2024-12-16 11:40:00,242.24,242.58,239.95,241.72,1077932.0,240.3134,240.6507,238.0416,239.7975,1077932.0
2024-12-16 11:50:00,241.72,242.98,241.4,242.87,858645.0,239.7975,241.0475,239.4801,240.9384,858645.0
2024-12-16 12:00:00,242.89,243.06,241.5,241.75,713579.0,240.9582,241.1269,239.5793,239.8273,713579.0
2024-12-16 12:10:00,241.78,242.18,240.11,240.5,640479.0,239.8571,240.2539,238.2003,238.5872,640479.0
2024-12-16 12:20:00,240.49,242.77,240.45,242.37,873409.0,238.5773,240.8392,238.5376,240.4424,873409.0
2024-12-16 12:30:00,242.3,244.75,241.83,244.72,888025.0,240.3729,242.8034,239.9067,242.7737,888025.0
2024-12-16 12:40:00,244.7,245.45,243.41,245.0,1163143.0,242.7538,243.4979,241.4741,243.0515,1163143.0
2024-12-16 12:50:00,244.98,245.14,242.53,243.08,931725.0,243.0316,243.1903,240.6011,241.1467,931725.0
2024-12-16 13:00:00,243.09,245.29,243.04,244.24,834612.0,241.1566,243.3391,241.107,242.2975,834612.0
2024-12-16 13:10:00,244.22,246.32,244.12,246.3,1021434.0,242.2777,244.361,242.1785,244.3411,1021434.0
2024-12-16 13:20:00,246.32,247.63,246.26,247.15,1365149.0,244.361,245.6605,244.3014,245.1844,1365149.0
2024-12-16 13:30:00,247.05,249.3,246.93,248.99,1461227.0,245.0851,247.3173,244.9661,247.0097,1461227.0
2024-12-16 13:40:00,248.98,249.97,248.31,248.72,1934934.0,246.9998,247.9819,246.3351,246.7419,1934934.0
2024-12-16 13:50:00,248.71,250.0,246.88,247.54,1164008.0,246.7319,248.0117,244.9165,245.5713,1164008.0
2024-12-16 14:00:00,247.54,248.67,246.89,248.55,1047140.0,245.5713,246.6923,244.9264,246.5732,1047140.0
2024-12-16 14:10:00,248.56,251.54,248.56,251.41,1820192.0,246.5831,249.5394,246.5831,249.4105,1820192.0
2024-12-16 14:20:00,251.41,251.88,250.17,250.89,1195204.0,249.4105,249.8767,248.1803,248.8946,1195204.0
2024-12-16 14:30:00,250.83,250.94,248.92,249.91,1266943.0,248.8351,248.9442,246.9403,247.9224,1266943.0
2024-12-16 14:40:00,249.83,250.55,249.21,250.38,1196342.0,247.843,248.5573,247.228,248.3887,1196342.0
2024-12-16 14:50:00,250.38,251.25,248.2,248.38,1414149.0,248.3887,249.2517,246.226,246.4046,1414149.0
2024-12-16 15:00:00,248.44,251.27,248.37,250.65,1032270.0,246.4641,249.2716,246.3947,248.6565,1032270.0
2024-12-16 15:10:00,250.72,250.73,248.01,250.0,1540295.0,248.726,248.7359,246.0375,248.0117,1540295.0
2024-12-16 15:20:00,250.05,250.71,249.01,249.04,1416782.0,248.0613,248.716,247.0296,247.0593,1416782.0
2024-12-16 15:30:00,249.03,249.96,248.35,249.25,1288546.0,247.0494,247.972,246.3748,247.2677,1288546.0
2024-12-16 15:40:00,249.25,249.79,247.8,248.13,1176523.0,247.2677,247.8034,245.8292,246.1566,1176523.0
2024-12-16 15:50:00,248.11,250.53,248.1,250.0,4530671.0,246.1367,248.5375,246.1268,248.0117,4530671.0
2024-12-17 09:30:00,240.65,242.47,238.28,241.59,5631253.0,238.7361,240.5416,236.3849,239.6686,5631253.0
2024-12-17 09:40:00,241.69,242.26,238.4,238.43,3043075.0,239.7678,240.3332,236.5039,236.5337,3043075.0
2024-12-17 09:50:00,238.43,238.82,235.6,237.04,2397547.0,236.5337,236.9206,233.7262,235.1548,2397547.0
2024-12-17 10:00:00,237.11,237.58,235.88,237.2,1397114.0,235.2242,235.6905,234.004,235.3135,1397114.0
2024-12-17 10:10:00,237.23,237.4,234.03,235.27,1758655.0,235.3433,235.5119,232.1687,233.3988,1758655.0
2024-12-17 10:20:00,235.24,236.2,233.8,233.82,1348875.0,233.3691,234.3214,231.9405,231.9604,1348875.0
2024-12-17 10:30:00,233.85,236.31,233.85,235.81,1449290.0,231.9901,234.4306,231.9901,233.9345,1449290.0
2024-12-17 10:40:00,235.77,237.65,235.69,236.77,1162782.0,233.8949,235.7599,233.8155,234.8869,1162782.0
2024-12-17 10:50:00,236.8,237.12,235.75,235.94,946976.0,234.9167,235.2341,233.875,234.0635,946976.0
2024-12-17 11:00:00,235.85,236.61,234.64,236.24,1126702.0,233.9742,234.7282,232.7738,234.3611,1126702.0
2024-12-17 11:10:00,236.31,238.21,236.07,238.06,1025908.0,234.4306,236.3155,234.1925,236.1666,1025908.0
2024-12-17 11:20:00,238.09,239.6,237.74,239.59,1153593.0,236.1964,237.6944,235.8492,237.6845,1153593.0
2024-12-17 11:30:00,239.59,241.35,239.44,240.36,1560443.0,237.6845,239.4305,237.5357,238.4484,1560443.0
2024-12-17 11:40:00,240.41,241.29,239.62,240.17,908009.0,238.498,239.371,237.7142,238.2599,908009.0
2024-12-17 11:50:00,240.17,240.91,238.05,239.05,903047.0,238.2599,238.994,236.1567,237.1488,903047.0
2024-12-17 12:00:00,239.05,239.11,237.34,238.93,655282.0,237.1488,237.2083,235.4524,237.0297,655282.0
2024-12-17 12:10:00,238.93,239.79,237.71,237.71,477420.0,237.0297,237.8829,235.8194,235.8194,477420.0
2024-12-17 12:20:00,237.7,238.66,237.3,238.59,463061.0,235.8095,236.7619,235.4127,236.6924,463061.0
2024-12-17 12:30:00,238.6,238.68,237.6,238.0,577855.0,236.7024,236.7817,235.7103,236.1071,577855.0
2024-12-17 12:40:00,237.98,238.03,237.1,237.36,573529.0,236.0873,236.1369,235.2143,235.4722,573529.0
2024-12-17 12:50:00,237.37,237.51,236.55,236.69,541472.0,235.4821,235.621,234.6687,234.8075,541472.0
2024-12-17 13:00:00,236.66,237.78,236.35,237.67,491643.0,234.7778,235.8889,234.4702,235.7798,491643.0
2024-12-17 13:10:00,237.66,238.49,237.2,238.34,588300.0,235.7698,236.5932,235.3135,236.4444,588300.0
2024-12-17 13:20:00,238.34,238.45,237.12,237.24,595652.0,236.4444,236.5535,235.2341,235.3532,595652.0
2024-12-17 13:30:00,237.28,238.25,236.66,236.73,542171.0,235.3929,236.3551,234.7778,234.8472,542171.0
2024-12-17 13:40:00,236.84,237.5,236.75,237.3,473155.0,234.9564,235.6111,234.8671,235.4127,473155.0
2024-12-17 13:50:00,237.34,237.94,236.72,236.85,486435.0,235.4524,236.0476,234.8373,234.9663,486435.0
2024-12-17 14:00:00,236.83,237.26,235.86,236.58,694228.0,234.9464,235.373,233.9841,234.6984,694228.0
2024-12-17 14:10:00,236.6,237.21,235.82,236.05,617076.0,234.7183,235.3234,233.9445,234.1726,617076.0
2024-12-17 14:20:00,236.05,236.05,234.65,234.99,897306.0,234.1726,234.1726,232.7838,233.1211,897306.0
2024-12-17 14:30:00,235.0,235.04,233.96,234.44,924332.0,233.131,233.1707,232.0993,232.5754,924332.0
2024-12-17 14:40:00,234.4,236.82,234.34,235.91,929204.0,232.5358,234.9365,232.4762,234.0337,929204.0
2024-12-17 14:50:00,235.91,237.59,235.87,236.71,837607.0,234.0337,235.7004,233.9941,234.8274,837607.0
2024-12-17 15:00:00,236.75,238.32,236.75,237.81,626740.0,234.8671,236.4246,234.8671,235.9186,626740.0
2024-12-17 15:10:00,237.8,238.63,237.15,237.37,665673.0,235.9087,236.7321,235.2639,235.4821,665673.0
2024-12-17 15:20:00,237.4,238.49,236.02,238.48,806900.0,235.5119,236.5932,234.1429,236.5833,806900.0
2024-12-17 15:30:00,238.5,239.0,237.16,238.45,853574.0,236.6031,237.0992,235.2738,236.5535,853574.0
2024-12-17 15:40:00,238.45,239.15,237.5,238.28,798048.0,236.5535,237.248,235.6111,236.3849,798048.0
2024-12-17 15:50:00,238.35,240.8,238.25,240.05,2940161.0,236.4543,238.8849,236.3551,238.1408,2940161.0
2024-12-18 09:30:00,239.61,239.85,233.1,236.95,2075942.0,237.7043,237.9424,231.2461,235.0655,2075942.0
2024-12-18 09:40:00,236.94,238.75,236.3,237.51,1003983.0,235.0556,236.8512,234.4206,235.621,1003983.0
2024-12-18 09:50:00,237.47,239.11,236.79,238.75,676759.0,235.5813,237.2083,234.9067,236.8512,676759.0
2024-12-18 10:00:00,238.65,239.06,235.62,235.87,771183.0,236.752,237.1587,233.7461,233.9941,771183.0
2024-12-18 10:10:00,235.81,237.75,235.74,236.39,614046.0,233.9345,235.8591,233.8651,234.5099,614046.0
2024-12-18 10:20:00,236.39,236.62,234.81,235.25,670773.0,234.5099,234.7381,232.9425,233.379,670773.0
2024-12-18 10:30:00,235.24,235.43,233.9,234.78,655501.0,233.3691,233.5576,232.0397,232.9127,655501.0
2024-12-18 10:40:00,234.83,235.77,234.6,235.07,493012.0,232.9623,233.8949,232.7342,233.2004,493012.0
2024-12-18 10:50:00,235.08,235.08,233.65,233.82,572446.0,233.2103,233.2103,231.7917,231.9604,572446.0
2024-12-18 11:00:00,233.83,235.07,233.66,234.13,539952.0,231.9703,233.2004,231.8016,232.2679,539952.0
2024-12-18 11:10:00,234.13,234.17,232.53,232.71,762447.0,232.2679,232.3076,230.6806,230.8592,762447.0
2024-12-18 11:20:00,232.71,233.08,231.85,232.84,641581.0,230.8592,231.2263,230.006,230.9882,641581.0
2024-12-18 11:30:00,232.94,233.27,232.1,232.52,407712.0,231.0874,231.4147,230.2541,230.6707,407712.0
2024-12-18 11:40:00,232.56,234.04,232.3,232.31,501631.0,230.7104,232.1786,230.4525,230.4624,501631.0
2024-12-18 11:50:00,232.37,232.7,231.11,231.14,534096.0,230.5219,230.8493,229.2719,229.3017,534096.0
2024-12-18 12:00:00,231.14,232.57,230.86,232.35,615843.0,229.3017,230.7203,229.0239,230.5021,615843.0
2024-12-18 12:10:00,232.38,232.95,231.39,231.68,419952.0,230.5318,231.0973,229.5497,229.8374,419952.0
2024-12-18 12:20:00,231.66,232.9,231.32,232.25,377915.0,229.8175,231.0477,229.4803,230.4029,377915.0
2024-12-18 12:30:00,232.24,232.63,231.4,231.85,417381.0,230.3929,230.7798,229.5596,230.006,417381.0
2024-12-18 12:40:00,231.85,232.73,231.41,232.25,322934.0,230.006,230.879,229.5695,230.4029,322934.0
2024-12-18 12:50:00,232.28,232.77,231.8,231.96,290829.0,230.4326,230.9187,229.9564,230.1152,290829.0
2024-12-18 13:00:00,231.96,233.05,231.51,232.56,262884.0,230.1152,231.1965,229.6687,230.7104,262884.0
2024-12-18 13:10:00,232.54,233.15,232.22,232.44,251761.0,230.6906,231.2957,230.3731,230.5913,251761.0
2024-12-18 13:20:00,232.43,232.86,231.79,231.95,278959.0,230.5814,231.008,229.9465,230.1052,278959.0
2024-12-18 13:30:00,231.95,232.27,231.22,231.38,314347.0,230.1052,230.4227,229.381,229.5398,314347.0
2024-12-18 13:40:00,231.34,232.09,231.26,231.58,249511.0,229.5001,230.2441,229.4207,229.7382,249511.0
2024-12-18 13:50:00,231.65,232.46,231.23,231.55,402932.0,229.8076,230.6112,229.391,229.7084,402932.0
2024-12-18 14:00:00,231.55,231.56,228.1,228.3,1416426.0,229.7084,229.7183,226.2859,226.4843,1416426.0
2024-12-18 14:10:00,228.39,229.82,228.33,229.1,859443.0,226.5736,227.9922,226.514,227.2779,859443.0
2024-12-18 14:20:00,229.09,230.19,228.41,228.69,643079.0,227.268,228.3592,226.5934,226.8712,643079.0
2024-12-18 14:30:00,228.69,229.39,227.8,228.73,692316.0,226.8712,227.5656,225.9882,226.9109,692316.0
2024-12-18 14:40:00,228.74,229.42,227.23,228.52,623710.0,226.9208,227.5954,225.4228,226.7025,623710.0
2024-12-18 14:50:00,228.52,228.75,226.26,226.83,703287.0,226.7025,226.9307,224.4605,225.026,703287.0
2024-12-18 15:00:00,226.91,227.42,225.18,226.62,808991.0,225.1053,225.6113,223.3891,224.8176,808991.0
2024-12-18 15:10:00,226.62,227.09,225.3,225.66,791171.0,224.8176,225.2839,223.5081,223.8653,791171.0
2024-12-18 15:20:00,225.74,226.84,223.16,223.54,1082746.0,223.9446,225.0359,221.3852,221.7621,1082746.0
2024-12-18 15:30:00,223.6,224.5,219.22,220.51,1718163.0,221.8217,222.7145,217.4765,218.7562,1718163.0
2024-12-18 15:40:00,220.46,222.9,219.51,222.9,1696709.0,218.7066,221.1272,217.7642,221.1272,1696709.0
2024-12-18 15:50:00,222.83,225.77,222.68,223.14,3755061.0,221.0578,223.9744,220.909,221.3653,3755061.0
2024-12-19 09:30:00,228.01,228.05,223.25,223.63,2228910.0,226.1966,226.2363,221.4744,221.8514,2228910.0
2024-12-19 09:40:00,223.68,227.92,223.1,225.77,1588212.0,221.901,226.1073,221.3256,223.9744,1588212.0
2024-12-19 09:50:00,225.77,226.77,224.68,225.38,736077.0,223.9744,224.9664,222.8931,223.5875,736077.0
2024-12-19 10:00:00,225.48,226.46,222.12,222.51,864885.0,223.6867,224.6589,220.3534,220.7403,864885.0
2024-12-19 10:10:00,222.41,224.97,221.99,224.64,946694.0,220.6411,223.1808,220.2245,222.8534,946694.0
2024-12-19 10:20:00,224.71,225.05,221.63,221.76,715960.0,222.9228,223.2601,219.8673,219.9963,715960.0
2024-12-19 10:30:00,221.75,222.25,220.8,221.49,898856.0,219.9864,220.4824,219.0439,219.7284,898856.0
2024-12-19 10:40:00,221.56,222.54,220.82,222.44,775101.0,219.7979,220.7701,219.0638,220.6709,775101.0
2024-12-19 10:50:00,222.51,222.99,220.61,221.99,642296.0,220.7403,221.2165,218.8554,220.2245,642296.0
2024-12-19 11:00:00,221.89,222.33,220.2,220.5,472464.0,220.1253,220.5618,218.4487,218.7463,472464.0
2024-12-19 11:10:00,220.5,222.17,220.25,221.44,392282.0,218.7463,220.403,218.4983,219.6788,392282.0
2024-12-19 11:20:00,221.45,223.1,221.4,222.33,463905.0,219.6888,221.3256,219.6392,220.5618,463905.0
2024-12-19 11:30:00,222.2,222.64,220.6,222.13,471328.0,220.4328,220.8693,218.8455,220.3633,471328.0
2024-12-19 11:40:00,222.17,222.4,220.4,220.61,427957.0,220.403,220.6312,218.6471,218.8554,427957.0
2024-12-19 11:50:00,220.56,221.0,220.01,220.24,379597.0,218.8058,219.2423,218.2602,218.4884,379597.0
2024-12-19 12:00:00,220.22,220.27,219.01,219.49,612936.0,218.4685,218.5181,217.2682,217.7443,612936.0
2024-12-19 12:10:00,219.45,219.51,218.34,218.42,468473.0,217.7047,217.7642,216.6035,216.6829,468473.0
2024-12-19 12:20:00,218.37,218.76,217.87,218.7,427894.0,216.6332,217.0201,216.1372,216.9606,427894.0
2024-12-19 12:30:00,218.68,219.09,218.06,218.74,312533.0,216.9408,217.3475,216.3257,217.0003,312533.0
2024-12-19 12:40:00,218.69,219.07,217.76,218.44,346299.0,216.9507,217.3277,216.0281,216.7027,346299.0
2024-12-19 12:50:00,218.4,220.62,218.25,220.53,458321.0,216.663,218.8654,216.5142,218.7761,458321.0
2024-12-19 13:00:00,220.53,221.02,219.33,220.89,355264.0,218.7761,219.2622,217.5856,219.1332,355264.0
2024-12-19 13:10:00,220.84,221.59,220.36,220.91,422124.0,219.0836,219.8276,218.6074,219.153,422124.0
2024-12-19 13:20:00,220.84,221.93,220.26,221.58,288125.0,219.0836,220.1649,218.5082,219.8177,288125.0
2024-12-19 13:30:00,221.56,221.56,220.69,221.26,241740.0,219.7979,219.7979,218.9348,219.5003,241740.0
2024-12-19 13:40:00,221.22,222.14,221.01,221.5,278377.0,219.4606,220.3733,219.2523,219.7384,278377.0
2024-12-19 13:50:00,221.51,222.24,220.96,222.07,263219.0,219.7483,220.4725,219.2026,220.3038,263219.0
2024-12-19 14:00:00,222.02,222.13,220.01,220.14,320673.0,220.2542,220.3633,218.2602,218.3892,320673.0
2024-12-19 14:10:00,220.14,220.61,219.53,219.74,273621.0,218.3892,218.8554,217.784,217.9924,273621.0
2024-12-19 14:20:00,219.69,219.89,219.08,219.17,258426.0,217.9428,218.1412,217.3376,217.4269,258426.0
2024-12-19 14:30:00,219.13,219.49,218.72,218.9,326754.0,217.3872,217.7443,216.9805,217.159,326754.0
2024-12-19 14:40:00,218.93,219.65,218.57,219.38,369350.0,217.1888,217.9031,216.8317,217.6352,369350.0
2024-12-19 14:50:00,219.4,220.02,219.16,219.43,285723.0,217.6551,218.2701,217.417,217.6848,285723.0
2024-12-19 15:00:00,219.42,220.78,219.42,220.59,256328.0,217.6749,219.0241,217.6749,218.8356,256328.0
2024-12-19 15:10:00,220.57,221.43,220.02,220.93,336458.0,218.8158,219.6689,218.2701,219.1729,336458.0
2024-12-19 15:20:00,220.89,221.51,219.6,219.65,476767.0,219.1332,219.7483,217.8535,217.9031,476767.0
2024-12-19 15:30:00,219.67,220.65,218.5,219.88,499495.0,217.9229,218.8951,216.7622,218.1312,499495.0
2024-12-19 15:40:00,219.84,220.33,218.4,218.44,518330.0,218.0916,218.5777,216.663,216.7027,518330.0
2024-12-19 15:50:00,218.43,219.0,217.58,218.32,1623485.0,216.6928,217.2582,215.8495,216.5836,1623485.0
2024-12-20 09:30:00,220.36,223.0,218.91,223.0,6851572.0,218.6074,221.2264,217.169,221.2264,6851572.0
2024-12-20 09:40:00,222.91,223.97,221.71,222.51,1453176.0,221.1371,222.1887,219.9467,220.7403,1453176.0
2024-12-20 09:50:00,222.45,225.51,221.47,223.7,1485371.0,220.6808,223.7165,219.7086,221.9209,1485371.0
2024-12-20 10:00:00,223.78,225.5,222.42,222.58,846528.0,222.0002,223.7065,220.651,220.8098,846528.0
2024-12-20 10:10:00,222.44,224.03,221.67,223.1,730228.0,220.6709,222.2482,219.907,221.3256,730228.0
2024-12-20 10:20:00,223.06,224.92,222.6,224.64,485188.0,221.2859,223.1312,220.8296,222.8534,485188.0
2024-12-20 10:30:00,224.63,228.58,224.55,228.12,1106333.0,222.8435,226.762,222.7641,226.3057,1106333.0
2024-12-20 10:40:00,228.14,228.33,225.87,226.23,744385.0,226.3255,226.514,224.0736,224.4307,744385.0
2024-12-20 10:50:00,226.21,228.0,225.86,227.23,408468.0,224.4109,226.1867,224.0637,225.4228,408468.0
2024-12-20 11:00:00,227.2,229.19,226.85,227.65,592981.0,225.393,227.3672,225.0458,225.8394,592981.0
2024-12-20 11:10:00,227.81,228.3,225.91,226.42,782300.0,225.9982,226.4843,224.1133,224.6192,782300.0
2024-12-20 11:20:00,226.37,228.38,226.21,227.19,688705.0,224.5696,226.5636,224.4109,225.3831,688705.0
2024-12-20 11:30:00,227.16,228.75,227.12,228.75,396510.0,225.3533,226.9307,225.3137,226.9307,396510.0
2024-12-20 11:40:00,228.76,228.88,227.59,228.25,518591.0,226.9406,227.0597,225.7799,226.4347,518591.0
2024-12-20 11:50:00,228.24,228.68,227.16,228.59,339411.0,226.4248,226.8613,225.3533,226.772,339411.0
2024-12-20 12:00:00,228.67,229.07,228.14,228.94,553787.0,226.8513,227.2481,226.3255,227.1192,553787.0
2024-12-20 12:10:00,229.02,229.9,228.17,229.65,463048.0,227.1985,228.0715,226.3553,227.8235,463048.0
2024-12-20 12:20:00,229.65,230.29,229.06,229.64,592400.0,227.8235,228.4584,227.2382,227.8136,592400.0
2024-12-20 12:30:00,229.61,229.65,227.92,229.48,501611.0,227.7839,227.8235,226.1073,227.6549,501611.0
2024-12-20 12:40:00,229.51,229.65,228.78,228.95,330282.0,227.6846,227.8235,226.9605,227.1291,330282.0
2024-12-20 12:50:00,228.95,229.19,228.26,228.4,349771.0,227.1291,227.3672,226.4446,226.5835,349771.0
2024-12-20 13:00:00,228.37,228.95,228.15,228.25,344775.0,226.5537,227.1291,226.3355,226.4347,344775.0
2024-12-20 13:10:00,228.29,228.37,226.66,227.35,494071.0,226.4744,226.5537,224.8573,225.5418,494071.0
2024-12-20 13:20:00,227.28,227.35,226.32,226.71,391620.0,225.4724,225.5418,224.52,224.9069,391620.0
2024-12-20 13:30:00,226.67,228.24,226.6,227.29,440984.0,224.8672,226.4248,224.7978,225.4823,440984.0
2024-12-20 13:40:00,227.25,227.25,225.77,226.33,476516.0,225.4426,225.4426,223.9744,224.5299,476516.0
2024-12-20 13:50:00,226.35,227.06,225.84,226.12,425752.0,224.5498,225.2541,224.0438,224.3216,425752.0
2024-12-20 14:00:00,226.12,228.06,225.99,228.05,429075.0,224.3216,226.2462,224.1926,226.2363,429075.0
2024-12-20 14:10:00,228.07,228.24,227.25,228.17,397865.0,226.2561,226.4248,225.4426,226.3553,397865.0
2024-12-20 14:20:00,228.17,228.32,226.8,227.91,476756.0,226.3553,226.5041,224.9962,226.0974,476756.0
2024-12-20 14:30:00,227.87,229.08,227.74,228.86,441538.0,226.0577,227.2581,225.9287,227.0398,441538.0
2024-12-20 14:40:00,228.86,229.02,228.18,228.39,408121.0,227.0398,227.1985,226.3652,226.5736,408121.0
2024-12-20 14:50:00,228.39,228.5,227.94,228.19,424872.0,226.5736,226.6827,226.1271,226.3751,424872.0
2024-12-20 15:00:00,228.19,228.95,228.14,228.31,438874.0,226.3751,227.1291,226.3255,226.4942,438874.0
2024-12-20 15:10:00,228.31,228.47,227.04,228.04,487955.0,226.4942,226.6529,225.2343,226.2263,487955.0
2024-12-20 15:20:00,228.04,228.08,226.73,227.13,421865.0,226.2263,226.266,224.9268,225.3236,421865.0
2024-12-20 15:30:00,227.16,227.33,225.17,226.24,721572.0,225.3533,225.522,223.3792,224.4407,721572.0
2024-12-20 15:40:00,226.24,226.72,225.58,225.84,692213.0,224.4407,224.9168,223.7859,224.0438,692213.0
2024-12-20 15:50:00,225.81,225.82,219.14,220.81,6815220.0,224.0141,224.024,217.3971,219.0538,6815220.0
2024-12-23 09:30:00,226.44,231.4,225.13,230.83,2788126.0,225.2095,230.1425,223.9066,229.5756,2788126.0
2024-12-23 09:40:00,230.74,231.69,227.04,227.16,1586888.0,229.4861,230.431,225.8062,225.9256,1586888.0
2024-12-23 09:50:00,227.08,232.05,227.08,231.51,1272975.0,225.846,230.789,225.846,230.2519,1272975.0
2024-12-23 10:00:00,231.49,231.87,227.95,228.23,980549.0,230.232,230.61,226.7113,226.9898,980549.0
2024-12-23 10:10:00,228.15,229.91,227.45,229.01,867639.0,226.9102,228.6606,226.214,227.7655,867639.0
2024-12-23 10:20:00,229.01,229.2,227.72,228.12,550321.0,227.7655,227.9545,226.4825,226.8804,550321.0
2024-12-23 10:30:00,228.05,228.38,226.95,228.35,523734.0,226.8107,227.1389,225.7167,227.1091,523734.0
2024-12-23 10:40:00,228.34,228.83,227.37,227.46,477214.0,227.0992,227.5865,226.1344,226.2239,477214.0
2024-12-23 10:50:00,227.58,229.39,227.32,229.2,544765.0,226.3433,228.1435,226.0847,227.9545,544765.0
2024-12-23 11:00:00,229.14,229.57,228.71,229.37,523521.0,227.8948,228.3225,227.4672,228.1236,523521.0
2024-12-23 11:10:00,229.41,229.45,228.81,228.99,326169.0,228.1633,228.2031,227.5666,227.7456,326169.0
2024-12-23 11:20:00,229.0,230.23,228.12,230.11,624608.0,227.7556,228.9789,226.8804,228.8595,624608.0
2024-12-23 11:30:00,230.11,231.7,229.97,230.26,771764.0,228.8595,230.4409,228.7203,229.0087,771764.0
2024-12-23 11:40:00,230.36,232.43,230.12,231.01,643226.0,229.1082,231.1669,228.8695,229.7547,643226.0
2024-12-23 11:50:00,231.01,232.47,230.72,232.09,596104.0,229.7547,231.2067,229.4662,230.8288,596104.0
2024-12-23 12:00:00,232.09,232.9,231.84,232.37,620843.0,230.8288,231.6344,230.5801,231.1073,620843.0
2024-12-23 12:10:00,232.39,232.48,230.52,231.49,504594.0,231.1272,231.2167,229.2673,230.232,504594.0
2024-12-23 12:20:00,231.4,231.5,230.68,231.05,342481.0,230.1425,230.242,229.4264,229.7944,342481.0
2024-12-23 12:30:00,231.05,232.05,230.99,231.74,324148.0,229.7944,230.789,229.7348,230.4807,324148.0
2024-12-23 12:40:00,231.74,231.86,230.86,231.77,309332.0,230.4807,230.6,229.6055,230.5105,309332.0
2024-12-23 12:50:00,231.78,231.78,231.11,231.39,307311.0,230.5205,230.5205,229.8541,230.1326,307311.0
2024-12-23 13:00:00,231.4,232.94,231.17,232.74,400864.0,230.1425,231.6742,229.9138,231.4753,400864.0
2024-12-23 13:10:00,232.71,232.71,231.52,231.98,364625.0,231.4454,231.4454,230.2619,230.7194,364625.0
2024-12-23 13:20:00,232.02,232.41,231.81,232.16,282682.0,230.7592,231.147,230.5503,230.8984,282682.0
2024-12-23 13:30:00,232.14,232.99,231.96,232.72,309253.0,230.8785,231.7239,230.6995,231.4554,309253.0
2024-12-23 13:40:00,232.67,233.0,232.4,232.89,438182.0,231.4056,231.7338,231.1371,231.6244,438182.0
2024-12-23 13:50:00,232.89,233.4,232.17,233.04,491263.0,231.6244,232.1317,230.9083,231.7736,491263.0
2024-12-23 14:00:00,233.0,233.33,232.95,233.04,279171.0,231.7338,232.062,231.6841,231.7736,279171.0
2024-12-23 14:10:00,233.05,233.07,232.18,232.29,292892.0,231.7836,231.8035,230.9183,231.0277,292892.0
2024-12-23 14:20:00,232.24,233.12,231.96,232.97,418946.0,230.978,231.8532,230.6995,231.704,418946.0
2024-12-23 14:30:00,232.97,233.09,231.08,231.13,430330.0,231.704,231.8233,229.8243,229.874,430330.0
2024-12-23 14:40:00,231.12,232.07,230.84,230.85,377260.0,229.8641,230.8089,229.5856,229.5955,377260.0
2024-12-23 14:50:00,230.9,231.01,230.52,230.66,297149.0,229.6452,229.7547,229.2673,229.4066,297149.0
2024-12-23 15:00:00,230.61,230.75,229.88,230.61,450435.0,229.3568,229.4961,228.6308,229.3568,450435.0
2024-12-23 15:10:00,230.61,231.67,230.39,231.5,394810.0,229.3568,230.4111,229.138,230.242,394810.0
2024-12-23 15:20:00,231.48,232.25,230.95,232.05,477990.0,230.2221,230.9879,229.695,230.789,477990.0
2024-12-23 15:30:00,232.1,232.47,231.83,231.89,440134.0,230.8387,231.2067,230.5702,230.6299,440134.0
2024-12-23 15:40:00,231.94,232.9,231.83,232.59,469416.0,230.6796,231.6344,230.5702,231.3261,469416.0
2024-12-23 15:50:00,232.67,232.8,231.82,232.52,1350197.0,231.4056,231.5349,230.5602,231.2564,1350197.0
2024-12-24 09:30:00,240.01,240.23,235.44,235.92,2861431.0,238.7057,238.9245,234.1606,234.638,2861431.0
2024-12-24 09:40:00,235.96,237.7,235.91,236.39,1113054.0,234.6778,236.4083,234.628,235.1054,1113054.0
2024-12-24 09:50:00,236.39,236.8,234.8,236.19,1077363.0,235.1054,235.5132,233.5241,234.9065,1077363.0
2024-12-24 10:00:00,236.22,238.2,235.97,238.02,931394.0,234.9363,236.9056,234.6877,236.7266,931394.0
2024-12-24 10:10:00,238.03,238.44,236.33,237.2,645895.0,236.7365,237.1443,235.0457,235.911,645895.0
2024-12-24 10:20:00,237.17,237.46,236.78,237.16,422952.0,235.8812,236.1696,235.4933,235.8712,422952.0
2024-12-24 10:30:00,237.16,237.77,236.58,236.96,538467.0,235.8712,236.4779,235.2944,235.6723,538467.0
2024-12-24 10:40:00,236.96,237.59,236.8,237.59,414631.0,235.6723,236.2989,235.5132,236.2989,414631.0
2024-12-24 10:50:00,237.6,238.47,237.09,238.16,493950.0,236.3088,237.1741,235.8016,236.8658,493950.0
2024-12-24 11:00:00,238.11,239.4,238.04,239.28,536607.0,236.8161,238.0991,236.7464,237.9797,536607.0
2024-12-24 11:10:00,239.3,239.47,238.58,239.14,341492.0,237.9996,238.1687,237.2835,237.8405,341492.0
2024-12-24 11:20:00,239.14,239.85,238.89,239.12,618869.0,237.8405,238.5466,237.5918,237.8206,618869.0
2024-12-24 11:30:00,239.12,239.38,237.77,239.05,584823.0,237.8206,238.0792,236.4779,237.751,584823.0
2024-12-24 11:40:00,239.12,239.52,239.07,239.28,298723.0,237.8206,238.2184,237.7709,237.9797,298723.0
2024-12-24 11:50:00,239.28,239.75,238.5,238.61,491357.0,237.9797,238.4472,237.2039,237.3134,491357.0
2024-12-24 12:00:00,238.64,239.21,238.5,238.86,259970.0,237.3432,237.9101,237.2039,237.562,259970.0
2024-12-24 12:10:00,238.83,239.55,238.8,239.44,374155.0,237.5322,238.2482,237.5023,238.1388,374155.0
2024-12-24 12:20:00,239.41,239.65,239.16,239.47,311171.0,238.109,238.3477,237.8604,238.1687,311171.0
2024-12-24 12:30:00,239.44,239.5,237.78,238.25,481086.0,238.1388,238.1985,236.4879,236.9553,481086.0
2024-12-24 12:40:00,238.24,238.55,237.52,237.53,389482.0,236.9454,237.2537,236.2293,236.2392,389482.0
2024-12-24 12:50:00,237.56,239.75,237.07,239.7,1337497.0,236.2691,238.4472,235.7817,238.3974,1337497.0
2024-12-26 09:30:00,239.66,240.4,237.7,239.42,1144285.0,238.3576,239.0936,236.4083,238.119,1144285.0
2024-12-26 09:40:00,239.5,240.11,238.39,238.83,526662.0,238.1985,238.8052,237.0945,237.5322,526662.0
2024-12-26 09:50:00,238.77,240.33,237.6,240.24,680516.0,237.4725,239.024,236.3088,238.9345,680516.0
2024-12-26 10:00:00,240.24,241.2,239.04,239.11,704221.0,238.9345,239.8893,237.741,237.8106,704221.0
2024-12-26 10:10:00,239.14,240.68,238.77,240.57,656825.0,237.8405,239.3721,237.4725,239.2627,656825.0
2024-12-26 10:20:00,240.51,242.48,240.47,242.14,842246.0,239.203,241.1623,239.1632,240.8242,842246.0
2024-12-26 10:30:00,242.14,244.21,242.0,243.55,950992.0,240.8242,242.8829,240.6849,242.2265,950992.0
2024-12-26 10:40:00,243.51,243.85,242.31,242.5,609783.0,242.1867,242.5249,240.9932,241.1822,609783.0
2024-12-26 10:50:00,242.54,244.26,242.42,244.25,691005.0,241.222,242.9326,241.1026,242.9227,691005.0
2024-12-26 11:00:00,244.23,245.07,244.05,244.63,814709.0,242.9028,243.7382,242.7238,243.3006,814709.0
2024-12-26 11:10:00,244.59,244.85,243.94,244.65,533689.0,243.2609,243.5194,242.6144,243.3205,533689.0
2024-12-26 11:20:00,244.68,244.99,243.19,244.28,508395.0,243.3504,243.6587,241.8685,242.9525,508395.0
2024-12-26 11:30:00,244.3,244.88,244.16,244.81,332146.0,242.9724,243.5493,242.8332,243.4797,332146.0
2024-12-26 11:40:00,244.79,246.08,244.66,245.9,545821.0,243.4598,244.7428,243.3305,244.5637,545821.0
2024-12-26 11:50:00,245.9,247.09,245.44,246.84,599336.0,244.5637,245.7473,244.1062,245.4986,599336.0
2024-12-26 12:00:00,246.85,247.03,246.23,246.37,455856.0,245.5086,245.6876,244.8919,245.0312,455856.0
2024-12-26 12:10:00,246.29,247.28,246.15,246.87,439237.0,244.9516,245.9362,244.8124,245.5285,439237.0
2024-12-26 12:20:00,246.88,247.13,245.5,246.24,511869.0,245.5384,245.7871,244.1659,244.9019,511869.0
2024-12-26 12:30:00,246.23,246.64,245.61,245.67,356057.0,244.8919,245.2997,244.2753,244.335,356057.0
2024-12-26 12:40:00,245.68,245.87,245.02,245.77,633568.0,244.3449,244.5339,243.6885,244.4344,633568.0
2024-12-26 12:50:00,245.82,246.57,245.2,245.46,446048.0,244.4842,245.2301,243.8675,244.1261,446048.0
2024-12-26 13:00:00,245.44,245.93,245.26,245.37,310186.0,244.1062,244.5936,243.9272,244.0366,310186.0
2024-12-26 13:10:00,245.4,245.49,244.14,245.31,562019.0,244.0665,244.156,242.8133,243.9769,562019.0
2024-12-26 13:20:00,245.32,245.8,244.71,245.74,285567.0,243.9869,244.4643,243.3802,244.4046,285567.0
2024-12-26 13:30:00,245.76,245.93,245.1,245.31,257971.0,244.4245,244.5936,243.7681,243.9769,257971.0
2024-12-26 13:40:00,245.31,245.8,245.14,245.36,204633.0,243.9769,244.4643,243.8079,244.0267,204633.0
2024-12-26 13:50:00,245.29,246.0,245.16,245.53,268873.0,243.9571,244.6632,243.8278,244.1957,268873.0
2024-12-26 14:00:00,245.56,245.7,245.2,245.7,170536.0,244.2256,244.3648,243.8675,244.3648,170536.0
2024-12-26 14:10:00,245.64,245.93,245.04,245.15,318601.0,244.3051,244.5936,243.7084,243.8178,318601.0
2024-12-26 14:20:00,245.13,245.57,245.07,245.15,224614.0,243.7979,244.2355,243.7382,243.8178,224614.0
2024-12-26 14:30:00,245.19,245.57,244.93,245.4,262938.0,243.8576,244.2355,243.599,244.0665,262938.0
2024-12-26 14:40:00,245.43,245.78,245.19,245.25,192683.0,244.0963,244.4444,243.8576,243.9173,192683.0
2024-12-26 14:50:00,245.25,245.77,245.21,245.68,140321.0,243.9173,244.4344,243.8775,244.3449,140321.0
2024-12-26 15:00:00,245.68,246.1,245.62,245.95,288991.0,244.3449,244.7626,244.2853,244.6135,288991.0
2024-12-26 15:10:00,245.95,246.02,245.12,245.81,241894.0,244.6135,244.6831,243.788,244.4742,241894.0
2024-12-26 15:20:00,245.85,246.18,245.76,246.04,242605.0,244.514,244.8422,244.4245,244.703,242605.0
2024-12-26 15:30:00,246.02,246.17,244.83,244.99,352524.0,244.6831,244.8323,243.4996,243.6587,352524.0
2024-12-26 15:40:00,244.95,245.72,244.91,245.55,252816.0,243.6189,244.3847,243.5791,244.2156,252816.0
2024-12-26 15:50:00,245.55,245.84,245.05,245.24,840803.0,244.2156,244.5041,243.7184,243.9073,840803.0
2024-12-27 09:30:00,244.7,245.78,239.18,240.48,1494840.0,243.3703,244.4444,237.8803,239.1732,1494840.0
2024-12-27 09:40:00,240.45,241.41,238.23,239.29,907344.0,239.1434,240.0981,236.9354,237.9897,907344.0
2024-12-27 09:50:00,239.23,239.32,237.47,238.56,902775.0,237.93,238.0195,236.1795,237.2636,902775.0
2024-12-27 10:00:00,238.56,239.4,236.37,238.26,1024979.0,237.2636,238.0991,235.0855,236.9653,1024979.0
2024-12-27 10:10:00,238.25,238.38,237.04,237.63,780964.0,236.9553,237.0846,235.7519,236.3387,780964.0
2024-12-27 10:20:00,237.58,239.08,237.18,238.21,637812.0,236.2889,237.7808,235.8911,236.9155,637812.0
2024-12-27 10:30:00,238.2,238.32,236.36,237.68,681082.0,236.9056,237.0249,235.0756,236.3884,681082.0
2024-12-27 10:40:00,237.61,239.08,237.33,238.18,415573.0,236.3188,237.7808,236.0403,236.8857,415573.0
2024-12-27 10:50:00,238.12,238.92,237.95,238.49,337632.0,236.826,237.6217,236.6569,237.194,337632.0
2024-12-27 11:00:00,238.43,239.07,238.0,238.43,412123.0,237.1343,237.7709,236.7067,237.1343,412123.0
2024-12-27 11:10:00,238.44,238.69,237.7,238.02,354213.0,237.1443,237.3929,236.4083,236.7266,354213.0
2024-12-27 11:20:00,238.1,240.06,238.01,239.97,457606.0,236.8061,238.7555,236.7166,238.666,457606.0
2024-12-27 11:30:00,240.03,240.04,239.24,239.38,341353.0,238.7256,238.7356,237.9399,238.0792,341353.0
2024-12-27 11:40:00,239.35,239.62,238.75,239.24,237717.0,238.0493,238.3179,237.4526,237.9399,237717.0
2024-12-27 11:50:00,239.21,239.66,238.3,239.66,246800.0,237.9101,238.3576,237.005,238.3576,246800.0
2024-12-27 12:00:00,239.62,240.0,239.01,239.32,297367.0,238.3179,238.6958,237.7112,238.0195,297367.0
2024-12-27 12:10:00,239.31,239.65,238.62,239.26,209188.0,238.0095,238.3477,237.3233,237.9598,209188.0
2024-12-27 12:20:00,239.28,239.98,238.85,239.84,186635.0,237.9797,238.6759,237.552,238.5367,186635.0
2024-12-27 12:30:00,239.8,240.49,239.16,239.35,290414.0,238.4969,239.1831,237.8604,238.0493,290414.0
2024-12-27 12:40:00,239.47,240.41,239.42,240.15,229137.0,238.1687,239.1036,238.119,238.845,229137.0
2024-12-27 12:50:00,240.12,240.8,240.11,240.67,276933.0,238.8151,239.4915,238.8052,239.3622,276933.0
2024-12-27 13:00:00,240.67,240.99,239.79,240.0,245124.0,239.3622,239.6804,238.4869,238.6958,245124.0
2024-12-27 13:10:00,240.0,240.46,239.96,240.14,137243.0,238.6958,239.1533,238.656,238.835,137243.0
2024-12-27 13:20:00,240.2,240.28,239.77,240.14,177477.0,238.8947,238.9743,238.467,238.835,177477.0
2024-12-27 13:30:00,240.12,240.88,239.94,240.66,180702.0,238.8151,239.571,238.6361,239.3522,180702.0
2024-12-27 13:40:00,240.69,241.29,240.46,240.68,222889.0,239.382,239.9788,239.1533,239.3721,222889.0
2024-12-27 13:50:00,240.74,241.66,240.7,241.38,271615.0,239.4318,240.3468,239.392,240.0683,271615.0
2024-12-27 14:00:00,241.39,241.66,240.91,241.0,220690.0,240.0782,240.3468,239.6009,239.6904,220690.0
2024-12-27 14:10:00,240.95,241.23,240.8,241.04,161334.0,239.6406,239.9191,239.4915,239.7301,161334.0
2024-12-27 14:20:00,241.04,241.08,240.2,240.9,284551.0,239.7301,239.7699,238.8947,239.5909,284551.0
2024-12-27 14:30:00,240.89,241.85,240.77,241.1,334386.0,239.581,240.5357,239.4616,239.7898,334386.0
2024-12-27 14:40:00,241.22,241.7,241.17,241.28,224621.0,239.9092,240.3866,239.8594,239.9688,224621.0
2024-12-27 14:50:00,241.28,241.74,241.2,241.58,191331.0,239.9688,240.4263,239.8893,240.2672,191331.0
2024-12-27 15:00:00,241.48,241.81,241.11,241.62,196133.0,240.1678,240.496,239.7998,240.307,196133.0
2024-12-27 15:10:00,241.54,241.59,240.53,240.88,240391.0,240.2274,240.2772,239.2229,239.571,240391.0
2024-12-27 15:20:00,240.88,241.18,240.61,241.07,185085.0,239.571,239.8694,239.3025,239.76,185085.0
2024-12-27 15:30:00,241.09,241.09,240.29,240.79,275971.0,239.7799,239.7799,238.9842,239.4815,275971.0
2024-12-27 15:40:00,240.79,240.97,240.03,240.33,253412.0,239.4815,239.6605,238.7256,239.024,253412.0
2024-12-27 15:50:00,240.33,242.06,240.33,241.9,1545631.0,239.024,240.7446,239.024,240.5855,1545631.0
2024-12-30 09:30:00,234.47,235.25,231.75,233.98,1842720.0,233.1958,233.9716,230.4906,232.7085,1842720.0
2024-12-30 09:40:00,234.03,234.92,231.62,232.78,932457.0,232.7582,233.6434,230.3613,231.515,932457.0
2024-12-30 09:50:00,232.83,234.06,232.0,232.48,838245.0,231.5648,232.7881,230.7393,231.2167,838245.0
2024-12-30 10:00:00,232.48,233.95,231.76,233.17,661815.0,231.2167,232.6787,230.5006,231.9029,661815.0
2024-12-30 10:10:00,233.22,234.77,232.77,233.61,568529.0,231.9526,233.4942,231.5051,232.3405,568529.0
2024-12-30 10:20:00,233.7,233.98,232.75,233.18,280091.0,232.43,232.7085,231.4852,231.9129,280091.0
2024-12-30 10:30:00,233.2,235.19,233.05,235.1,383871.0,231.9328,233.9119,231.7836,233.8224,383871.0
2024-12-30 10:40:00,234.97,235.33,233.79,234.49,384420.0,233.6931,234.0512,232.5195,233.2157,384420.0
2024-12-30 10:50:00,234.5,234.95,233.92,234.87,286653.0,233.2257,233.6732,232.6488,233.5937,286653.0
2024-12-30 11:00:00,234.85,234.86,233.95,234.59,343173.0,233.5738,233.5837,232.6787,233.3152,343173.0
2024-12-30 11:10:00,234.65,235.17,234.02,235.1,357218.0,233.3749,233.892,232.7483,233.8224,357218.0
2024-12-30 11:20:00,235.12,235.65,234.55,235.39,361517.0,233.8423,234.3694,233.2754,234.1108,361517.0
2024-12-30 11:30:00,235.34,235.7,234.95,235.37,276721.0,234.0611,234.4192,233.6732,234.091,276721.0
2024-12-30 11:40:00,235.31,235.87,234.96,235.01,344792.0,234.0313,234.5882,233.6832,233.7329,344792.0
2024-12-30 11:50:00,235.04,236.14,234.96,235.89,273672.0,233.7628,234.8568,233.6832,234.6081,273672.0
2024-12-30 12:00:00,235.86,236.8,235.6,236.59,302759.0,234.5783,235.5132,234.3197,235.3043,302759.0
2024-12-30 12:10:00,236.61,237.19,236.6,237.1,213215.0,235.3242,235.9011,235.3143,235.8116,213215.0
2024-12-30 12:20:00,237.12,238.17,236.83,238.1,436592.0,235.8314,236.8757,235.543,236.8061,436592.0
2024-12-30 12:30:00,238.11,238.2,237.26,237.91,260647.0,236.8161,236.9056,235.9707,236.6172,260647.0
2024-12-30 12:40:00,237.94,238.6,237.54,238.46,224223.0,236.647,237.3034,236.2492,237.1642,224223.0
2024-12-30 12:50:00,238.4,238.77,237.32,237.96,308666.0,237.1045,237.4725,236.0304,236.6669,308666.0
2024-12-30 13:00:00,237.92,238.15,237.43,237.93,146102.0,236.6271,236.8559,236.1398,236.637,146102.0
2024-12-30 13:10:00,237.88,238.37,237.55,237.64,218006.0,236.5873,237.0747,236.2591,236.3486,218006.0
2024-12-30 13:20:00,237.66,237.86,236.65,237.39,264357.0,236.3685,236.5674,235.364,236.1,264357.0
2024-12-30 13:30:00,237.37,237.8,236.6,237.34,148253.0,236.0801,236.5078,235.3143,236.0503,148253.0
2024-12-30 13:40:00,237.38,237.98,237.22,237.56,168606.0,236.09,236.6868,235.9309,236.2691,168606.0
2024-12-30 13:50:00,237.61,238.01,237.12,237.68,230422.0,236.3188,236.7166,235.8314,236.3884,230422.0
2024-12-30 14:00:00,237.73,237.93,236.83,237.64,266691.0,236.4381,236.637,235.543,236.3486,266691.0
2024-12-30 14:10:00,237.68,237.73,236.72,237.18,227365.0,236.3884,236.4381,235.4336,235.8911,227365.0
2024-12-30 14:20:00,237.07,237.64,236.95,237.06,127909.0,235.7817,236.3486,235.6624,235.7718,127909.0
2024-12-30 14:30:00,237.06,237.7,237.06,237.16,101596.0,235.7718,236.4083,235.7718,235.8712,101596.0
2024-12-30 14:40:00,237.16,237.3,236.66,236.79,189897.0,235.8712,236.0105,235.3739,235.5032,189897.0
2024-12-30 14:50:00,236.76,237.25,236.73,236.98,118188.0,235.4734,235.9607,235.4436,235.6922,118188.0
2024-12-30 15:00:00,236.98,237.07,236.21,236.62,199024.0,235.6922,235.7817,234.9264,235.3342,199024.0
2024-12-30 15:10:00,236.56,236.83,236.22,236.59,193047.0,235.2745,235.543,234.9363,235.3043,193047.0
2024-12-30 15:20:00,236.59,236.7,235.5,235.54,201077.0,235.3043,235.4137,234.2203,234.26,201077.0
2024-12-30 15:30:00,235.55,236.0,235.51,235.65,187568.0,234.27,234.7175,234.2302,234.3694,187568.0
2024-12-30 15:40:00,235.67,236.03,234.97,235.44,354589.0,234.3893,234.7474,233.6931,234.1606,354589.0
2024-12-30 15:50:00,235.41,236.44,235.23,235.25,1086993.0,234.1307,235.1551,233.9517,233.9716,1086993.0
2024-12-31 09:30:00,235.88,237.46,233.41,233.99,953935.0,234.5982,236.1696,232.1416,232.7185,953935.0
2024-12-31 09:40:00,234.11,236.64,233.93,236.5,337377.0,232.8378,235.3541,232.6588,235.2148,337377.0
2024-12-31 09:50:00,236.41,236.47,234.65,235.13,344905.0,235.1253,235.185,233.3749,233.8523,344905.0
2024-12-31 10:00:00,235.04,235.58,233.65,233.83,280214.0,233.7628,234.2998,232.3803,232.5593,280214.0
2024-12-31 10:10:00,233.78,234.39,233.35,234.16,302955.0,232.5096,233.1163,232.0819,232.8875,302955.0
2024-12-31 10:20:00,234.27,235.95,233.87,235.03,423975.0,232.9969,234.6678,232.5991,233.7528,423975.0
2024-12-31 10:30:00,234.89,236.34,234.75,235.87,243437.0,233.6136,235.0557,233.4743,234.5882,243437.0
2024-12-31 10:40:00,235.81,235.88,234.9,235.29,179415.0,234.5286,234.5982,233.6235,234.0114,179415.0
2024-12-31 10:50:00,235.33,236.0,235.21,235.4,170252.0,234.0512,234.7175,233.9318,234.1208,170252.0
2024-12-31 11:00:00,235.4,235.46,234.38,234.87,237401.0,234.1208,234.1805,233.1063,233.5937,237401.0
2024-12-31 11:10:00,234.83,235.19,234.0,234.0,149425.0,233.5539,233.9119,232.7284,232.7284,149425.0
2024-12-31 11:20:00,234.06,234.81,233.6,234.56,272329.0,232.7881,233.534,232.3306,233.2854,272329.0
2024-12-31 11:30:00,234.51,235.36,234.41,235.15,228876.0,233.2356,234.081,233.1362,233.8722,228876.0
2024-12-31 11:40:00,235.15,236.37,234.86,236.26,248505.0,233.8722,235.0855,233.5837,234.9761,248505.0
2024-12-31 11:50:00,236.24,236.63,235.25,235.59,213202.0,234.9562,235.3441,233.9716,234.3098,213202.0
2024-12-31 12:00:00,235.6,236.11,235.29,235.77,190718.0,234.3197,234.8269,234.0114,234.4888,190718.0
2024-12-31 12:10:00,235.75,235.93,235.06,235.8,159632.0,234.4689,234.6479,233.7826,234.5186,159632.0
2024-12-31 12:20:00,235.82,236.0,233.82,233.97,211504.0,234.5385,234.7175,232.5494,232.6986,211504.0
2024-12-31 12:30:00,233.94,234.26,233.06,233.26,274294.0,232.6687,232.987,231.7935,231.9924,274294.0
2024-12-31 12:40:00,233.24,233.7,232.8,233.57,200515.0,231.9725,232.43,231.5349,232.3007,200515.0
2024-12-31 12:50:00,233.57,234.97,233.38,234.95,210746.0,232.3007,233.6931,232.1118,233.6732,210746.0
2024-12-31 13:00:00,234.87,235.33,234.25,234.92,125616.0,233.5937,234.0512,232.977,233.6434,125616.0
2024-12-31 13:10:00,234.92,235.01,234.27,234.46,156547.0,233.6434,233.7329,232.9969,233.1859,156547.0
2024-12-31 13:20:00,234.49,234.49,233.14,233.39,147327.0,233.2157,233.2157,231.8731,232.1217,147327.0
2024-12-31 13:30:00,233.43,233.96,232.8,233.19,147542.0,232.1615,232.6886,231.5349,231.9228,147542.0
2024-12-31 13:40:00,233.25,233.47,232.72,232.97,99675.0,231.9825,232.2013,231.4554,231.704,99675.0
2024-12-31 13:50:00,233.0,233.49,232.9,233.06,104026.0,231.7338,232.2212,231.6344,231.7935,104026.0
2024-12-31 14:00:00,233.04,233.5,232.38,233.45,141704.0,231.7736,232.2311,231.1172,232.1814,141704.0
2024-12-31 14:10:00,233.45,233.86,232.89,232.94,141525.0,232.1814,232.5892,231.6244,231.6742,141525.0
2024-12-31 14:20:00,232.91,233.16,232.41,232.42,135177.0,231.6443,231.893,231.147,231.157,135177.0
2024-12-31 14:30:00,232.47,232.99,232.3,232.93,140505.0,231.2067,231.7239,231.0376,231.6642,140505.0
2024-12-31 14:40:00,232.92,233.08,232.3,232.94,117491.0,231.6543,231.8134,231.0376,231.6742,117491.0
2024-12-31 14:50:00,232.9,233.73,232.79,233.55,144705.0,231.6344,232.4599,231.525,232.2808,144705.0
2024-12-31 15:00:00,233.54,233.93,233.26,233.71,91944.0,232.2709,232.6588,231.9924,232.44,91944.0
2024-12-31 15:10:00,233.7,233.75,232.75,233.37,120319.0,232.43,232.4798,231.4852,232.1018,120319.0
2024-12-31 15:20:00,233.39,234.32,233.31,234.3,199373.0,232.1217,233.0467,232.0422,233.0268,199373.0
2024-12-31 15:30:00,234.25,234.41,233.58,233.58,272013.0,232.977,233.1362,232.3107,232.3107,272013.0
2024-12-31 15:40:00,233.57,234.3,233.43,234.12,236983.0,232.3007,233.0268,232.1615,232.8478,236983.0
2024-12-31 15:50:00,234.2,234.2,231.31,231.78,1420776.0,232.9273,232.9273,230.053,230.5205,1420776.0
2025-01-02 09:30:00,236.16,236.36,232.89,233.09,1509533.0,234.8767,235.0756,231.6244,231.8233,1509533.0
2025-01-02 09:40:00,233.09,235.47,232.33,235.22,718112.0,231.8233,234.1904,231.0675,233.9418,718112.0
2025-01-02 09:50:00,235.23,238.26,235.02,236.83,1429851.0,233.9517,236.9653,233.7429,235.543,1429851.0
2025-01-02 10:00:00,236.83,238.86,236.02,238.68,773404.0,235.543,237.562,234.7374,237.383,773404.0
2025-01-02 10:10:00,238.64,239.5,237.57,237.73,848560.0,237.3432,238.1985,236.279,236.4381,848560.0
2025-01-02 10:20:00,237.73,237.99,235.1,236.0,600558.0,236.4381,236.6967,233.8224,234.7175,600558.0
2025-01-02 10:30:00,235.93,236.41,234.53,235.13,385480.0,234.6479,235.1253,233.2555,233.8523,385480.0
2025-01-02 10:40:00,235.11,236.77,234.62,236.74,338054.0,233.8324,235.4834,233.345,235.4535,338054.0
2025-01-02 10:50:00,236.7,237.18,236.0,236.4,364920.0,235.4137,235.8911,234.7175,235.1154,364920.0
2025-01-02 11:00:00,236.34,236.41,233.88,235.08,601676.0,235.0557,235.1253,232.6091,233.8025,601676.0
2025-01-02 11:10:00,235.07,235.85,234.4,235.33,495586.0,233.7926,234.5684,233.1262,234.0512,495586.0
2025-01-02 11:20:00,235.39,236.06,234.74,235.56,381368.0,234.1108,234.7772,233.4644,234.2799,381368.0
2025-01-02 11:30:00,235.54,236.2,235.11,235.92,339101.0,234.26,234.9164,233.8324,234.638,339101.0
2025-01-02 11:40:00,235.86,237.46,235.57,237.34,628812.0,234.5783,236.1696,234.2899,236.0503,628812.0
2025-01-02 11:50:00,237.41,238.04,237.12,237.28,375168.0,236.1199,236.7464,235.8314,235.9906,375168.0
2025-01-02 12:00:00,237.29,237.88,236.52,236.61,235544.0,236.0005,236.5873,235.2347,235.3242,235544.0
2025-01-02 12:10:00,236.58,237.12,236.12,236.61,275536.0,235.2944,235.8314,234.8369,235.3242,275536.0
2025-01-02 12:20:00,236.62,236.67,233.82,233.97,371224.0,235.3342,235.3839,232.5494,232.6986,371224.0
2025-01-02 12:30:00,233.84,234.0,231.99,232.31,636040.0,232.5693,232.7284,230.7293,231.0476,636040.0
2025-01-02 12:40:00,232.41,232.41,230.59,230.64,512142.0,231.147,231.147,229.3369,229.3867,512142.0
2025-01-02 12:50:00,230.54,232.29,230.24,232.06,466751.0,229.2872,231.0277,228.9888,230.7989,466751.0
2025-01-02 13:00:00,232.08,232.21,230.33,231.49,401862.0,230.8188,230.9481,229.0783,230.232,401862.0
2025-01-02 13:10:00,231.44,231.59,230.3,230.8,246603.0,230.1823,230.3315,229.0485,229.5458,246603.0
2025-01-02 13:20:00,230.85,231.63,230.76,231.2,197932.0,229.5955,230.3713,229.506,229.9436,197932.0
2025-01-02 13:30:00,231.19,231.52,230.3,230.98,395201.0,229.9337,230.2619,229.0485,229.7248,395201.0
2025-01-02 13:40:00,230.95,231.71,230.54,230.92,195848.0,229.695,230.4508,229.2872,229.6651,195848.0
2025-01-02 13:50:00,230.89,231.59,230.28,231.39,247887.0,229.6353,230.3315,229.0286,230.1326,247887.0
2025-01-02 14:00:00,231.31,232.2,230.91,231.61,270332.0,230.053,230.9382,229.6552,230.3514,270332.0
2025-01-02 14:10:00,231.63,232.39,231.58,232.02,343147.0,230.3713,231.1272,230.3216,230.7592,343147.0
2025-01-02 14:20:00,232.03,232.72,231.83,232.55,234020.0,230.7691,231.4554,230.5702,231.2863,234020.0
2025-01-02 14:30:00,232.55,232.6,231.86,232.38,209562.0,231.2863,231.336,230.6,231.1172,209562.0
2025-01-02 14:40:00,232.36,233.05,232.06,232.67,293684.0,231.0973,231.7836,230.7989,231.4056,293684.0
2025-01-02 14:50:00,232.68,233.23,232.03,232.13,228083.0,231.4156,231.9626,230.7691,230.8686,228083.0
2025-01-02 15:00:00,232.08,232.49,231.75,232.23,267315.0,230.8188,231.2266,230.4906,230.968,267315.0
2025-01-02 15:10:00,232.25,233.47,232.14,232.89,343139.0,230.9879,232.2013,230.8785,231.6244,343139.0
2025-01-02 15:20:00,232.89,233.32,232.63,232.77,369437.0,231.6244,232.0521,231.3658,231.5051,369437.0
2025-01-02 15:30:00,232.81,233.49,231.79,231.92,360948.0,231.5449,232.2212,230.5304,230.6597,360948.0
2025-01-02 15:40:00,231.91,232.53,231.63,232.47,307794.0,230.6498,231.2664,230.3713,231.2067,307794.0
2025-01-02 15:50:00,232.5,233.06,231.36,231.91,1081423.0,231.2366,231.7935,230.1027,230.6498,1081423.0
2025-01-03 09:30:00,233.59,234.64,232.49,234.59,973178.0,232.3206,233.3649,231.2266,233.3152,973178.0
2025-01-03 09:40:00,234.58,236.49,233.99,235.16,993338.0,233.3053,235.2049,232.7185,233.8821,993338.0
2025-01-03 09:50:00,235.06,235.5,233.75,234.63,587253.0,233.7826,234.2203,232.4798,233.355,587253.0
2025-01-03 10:00:00,234.59,235.05,233.72,233.89,498111.0,233.3152,233.7727,232.4499,232.619,498111.0
2025-01-03 10:10:00,233.95,234.38,229.24,230.45,1015226.0,232.6787,233.1063,227.9943,229.1977,1015226.0
2025-01-03 10:20:00,230.45,230.52,229.0,230.38,784226.0,229.1977,229.2673,227.7556,229.1281,784226.0
2025-01-03 10:30:00,230.42,232.06,229.84,231.13,586528.0,229.1679,230.7989,228.591,229.874,586528.0
2025-01-03 10:40:00,231.17,232.05,230.93,231.66,278654.0,229.9138,230.789,229.6751,230.4011,278654.0
2025-01-03 10:50:00,231.6,232.24,231.22,232.09,333519.0,230.3414,230.978,229.9635,230.8288,333519.0
2025-01-03 11:00:00,232.09,232.72,231.4,231.62,317291.0,230.8288,231.4554,230.1425,230.3613,317291.0
2025-01-03 11:10:00,231.51,231.85,231.31,231.76,218452.0,230.2519,230.5901,230.053,230.5006,218452.0
2025-01-03 11:20:00,231.75,233.06,231.75,233.02,424803.0,230.4906,231.7935,230.4906,231.7537,424803.0
2025-01-03 11:30:00,233.06,233.45,232.7,233.0,332427.0,231.7935,232.1814,231.4355,231.7338,332427.0
2025-01-03 11:40:00,233.0,233.88,232.85,233.68,358716.0,231.7338,232.6091,231.5847,232.4101,358716.0
2025-01-03 11:50:00,233.64,234.0,233.03,233.16,240221.0,232.3704,232.7284,231.7637,231.893,240221.0
2025-01-03 12:00:00,233.15,233.56,232.84,232.92,179452.0,231.883,232.2908,231.5747,231.6543,179452.0
2025-01-03 12:10:00,232.93,233.19,232.73,232.81,219195.0,231.6642,231.9228,231.4653,231.5449,219195.0
2025-01-03 12:20:00,232.82,233.14,232.6,232.94,183989.0,231.5548,231.8731,231.336,231.6742,183989.0
2025-01-03 12:30:00,233.01,233.42,232.8,233.18,206211.0,231.7438,232.1516,231.5349,231.9129,206211.0
2025-01-03 12:40:00,233.1,233.5,232.6,232.7,241528.0,231.8333,232.2311,231.336,231.4355,241528.0
2025-01-03 12:50:00,232.66,233.05,232.38,232.79,263573.0,231.3957,231.7836,231.1172,231.525,263573.0
2025-01-03 13:00:00,232.79,232.85,232.08,232.52,205886.0,231.525,231.5847,230.8188,231.2564,205886.0
2025-01-03 13:10:00,232.54,232.54,232.02,232.33,228265.0,231.2763,231.2763,230.7592,231.0675,228265.0
2025-01-03 13:20:00,232.39,233.0,232.13,232.98,266437.0,231.1272,231.7338,230.8686,231.7139,266437.0
2025-01-03 13:30:00,232.93,233.45,232.76,233.39,257052.0,231.6642,232.1814,231.4951,232.1217,257052.0
2025-01-03 13:40:00,233.4,233.61,233.19,233.54,171344.0,232.1317,232.3405,231.9228,232.2709,171344.0
2025-01-03 13:50:00,233.55,234.0,233.39,233.79,228757.0,232.2808,232.7284,232.1217,232.5195,228757.0
2025-01-03 14:00:00,233.68,234.01,233.53,233.93,176535.0,232.4101,232.7383,232.261,232.6588,176535.0
2025-01-03 14:10:00,233.87,234.51,233.81,234.5,244123.0,232.5991,233.2356,232.5394,233.2257,244123.0
2025-01-03 14:20:00,234.51,234.72,233.98,234.11,177479.0,233.2356,233.4445,232.7085,232.8378,177479.0
2025-01-03 14:30:00,234.08,234.24,233.81,234.05,166141.0,232.808,232.9671,232.5394,232.7781,166141.0
2025-01-03 14:40:00,234.06,234.14,233.63,233.7,200835.0,232.7881,232.8676,232.3604,232.43,200835.0
2025-01-03 14:50:00,233.75,233.99,233.34,233.35,198779.0,232.4798,232.7185,232.072,232.0819,198779.0
2025-01-03 15:00:00,233.33,233.51,233.0,233.26,166047.0,232.062,232.2411,231.7338,231.9924,166047.0
2025-01-03 15:10:00,233.26,233.54,233.07,233.08,197417.0,231.9924,232.2709,231.8035,231.8134,197417.0
2025-01-03 15:20:00,233.08,233.14,232.41,232.5,306775.0,231.8134,231.8731,231.147,231.2366,306775.0
2025-01-03 15:30:00,232.48,232.51,231.71,231.83,365702.0,231.2167,231.2465,230.4508,230.5702,365702.0
2025-01-03 15:40:00,231.81,232.0,231.09,231.14,467518.0,230.5503,230.7393,229.8342,229.8839,467518.0
2025-01-03 15:50:00,231.14,232.75,230.8,232.53,1810604.0,229.8839,231.4852,229.5458,231.2664,1810604.0
2025-01-06 09:30:00,236.58,240.26,236.0,239.76,2200177.0,235.2944,238.9544,234.7175,238.4571,2200177.0
2025-01-06 09:40:00,239.63,241.17,238.9,240.0,1246216.0,238.3278,239.8594,237.6018,238.6958,1246216.0
2025-01-06 09:50:00,240.08,241.75,239.64,240.82,906661.0,238.7754,240.4363,238.3378,239.5113,906661.0
2025-01-06 10:00:00,240.88,241.0,239.26,239.87,656722.0,239.571,239.6904,237.9598,238.5665,656722.0
2025-01-06 10:10:00,239.91,240.75,239.1,239.34,853163.0,238.6063,239.4417,237.8007,238.0394,853163.0
2025-01-06 10:20:00,239.38,240.98,239.27,240.77,409479.0,238.0792,239.6705,237.9698,239.4616,409479.0
2025-01-06 10:30:00,240.77,240.82,237.72,237.96,456467.0,239.4616,239.5113,236.4282,236.6669,456467.0
2025-01-06 10:40:00,237.97,238.71,237.45,238.62,476617.0,236.6768,237.4128,236.1597,237.3233,476617.0
2025-01-06 10:50:00,238.55,238.87,236.31,236.86,529852.0,237.2537,237.5719,235.0259,235.5729,529852.0
2025-01-06 11:00:00,236.95,238.12,236.61,236.8,408515.0,235.6624,236.826,235.3242,235.5132,408515.0
2025-01-06 11:10:00,236.8,237.45,235.26,235.8,553981.0,235.5132,236.1597,233.9816,234.5186,553981.0
2025-01-06 11:20:00,235.85,236.55,235.51,236.22,696800.0,234.5684,235.2645,234.2302,234.9363,696800.0
2025-01-06 11:30:00,236.16,236.3,235.11,235.46,444600.0,234.8767,235.0159,233.8324,234.1805,444600.0
2025-01-06 11:40:00,235.46,235.98,234.92,235.34,412555.0,234.1805,234.6976,233.6434,234.0611,412555.0
2025-01-06 11:50:00,235.38,235.57,233.82,234.5,482944.0,234.1009,234.2899,232.5494,233.2257,482944.0
2025-01-06 12:00:00,234.48,235.18,233.58,234.99,416455.0,233.2058,233.902,232.3107,233.713,416455.0
2025-01-06 12:10:00,235.04,235.04,233.3,234.31,387215.0,233.7628,233.7628,232.0322,233.0367,387215.0
2025-01-06 12:20:00,234.31,235.71,234.18,235.65,361287.0,233.0367,234.4291,232.9074,234.3694,361287.0
2025-01-06 12:30:00,235.57,236.72,235.18,235.23,439445.0,234.2899,235.4336,233.902,233.9517,439445.0
2025-01-06 12:40:00,235.23,235.75,234.52,234.9,224936.0,233.9517,234.4689,233.2456,233.6235,224936.0
2025-01-06 12:50:00,234.89,236.15,234.69,235.88,184286.0,233.6136,234.8667,233.4147,234.5982,184286.0
2025-01-06 13:00:00,235.87,236.16,234.84,235.87,166798.0,234.5882,234.8767,233.5638,234.5882,166798.0
2025-01-06 13:10:00,235.87,235.92,234.73,235.28,172536.0,234.5882,234.638,233.4544,234.0014,172536.0
2025-01-06 13:20:00,235.21,235.85,234.84,235.85,159307.0,233.9318,234.5684,233.5638,234.5684,159307.0
2025-01-06 13:30:00,235.83,235.95,235.3,235.45,183059.0,234.5485,234.6678,234.0213,234.1705,183059.0
2025-01-06 13:40:00,235.48,236.0,234.6,234.7,223118.0,234.2004,234.7175,233.3251,233.4246,223118.0
2025-01-06 13:50:00,234.74,235.44,234.43,234.48,160439.0,233.4644,234.1606,233.1561,233.2058,160439.0
2025-01-06 14:00:00,234.54,235.11,233.83,234.82,281705.0,233.2655,233.8324,232.5593,233.5439,281705.0
2025-01-06 14:10:00,234.78,234.94,234.47,234.85,149918.0,233.5042,233.6633,233.1958,233.5738,149918.0
2025-01-06 14:20:00,234.83,235.62,234.82,235.43,196985.0,233.5539,234.3396,233.5439,234.1506,196985.0
2025-01-06 14:30:00,235.43,235.52,234.61,234.75,164836.0,234.1506,234.2401,233.3351,233.4743,164836.0
2025-01-06 14:40:00,234.77,235.1,234.47,234.58,192985.0,233.4942,233.8224,233.1958,233.3053,192985.0
2025-01-06 14:50:00,234.6,234.75,234.03,234.2,133619.0,233.3251,233.4743,232.7582,232.9273,133619.0
2025-01-06 15:00:00,234.12,234.71,233.81,234.55,212992.0,232.8478,233.4345,232.5394,233.2754,212992.0
2025-01-06 15:10:00,234.55,234.83,233.95,234.63,228328.0,233.2754,233.5539,232.6787,233.355,228328.0
2025-01-06 15:20:00,234.63,235.33,234.51,235.13,271238.0,233.355,234.0512,233.2356,233.8523,271238.0
2025-01-06 15:30:00,235.11,235.83,235.07,235.57,312478.0,233.8324,234.5485,233.7926,234.2899,312478.0
2025-01-06 15:40:00,235.57,235.75,234.99,235.13,334881.0,234.2899,234.4689,233.713,233.8523,334881.0
2025-01-06 15:50:00,235.08,236.46,235.0,236.38,1136428.0,233.8025,235.175,233.723,235.0955,1136428.0
2025-01-07 09:30:00,239.21,239.5,231.36,231.65,1439796.0,237.9101,238.1985,230.1027,230.3912,1439796.0
2025-01-07 09:40:00,231.63,232.91,231.27,232.07,755050.0,230.3713,231.6443,230.0132,230.8089,755050.0
2025-01-07 09:50:00,232.14,232.82,230.5,230.62,628556.0,230.8785,231.5548,229.2474,229.3668,628556.0
2025-01-07 10:00:00,230.56,230.77,228.52,229.39,835831.0,229.3071,229.516,227.2782,228.1435,835831.0
2025-01-07 10:10:00,229.26,231.05,229.2,230.9,552469.0,228.0142,229.7944,227.9545,229.6452,552469.0
2025-01-07 10:20:00,230.79,231.84,230.5,230.57,316449.0,229.5358,230.5801,229.2474,229.317,316449.0
2025-01-07 10:30:00,230.61,230.94,228.19,228.37,491588.0,229.3568,229.685,226.95,227.129,491588.0
2025-01-07 10:40:00,228.46,228.76,227.6,228.47,697695.0,227.2185,227.5169,226.3632,227.2285,697695.0
2025-01-07 10:50:00,228.47,230.73,228.17,230.53,517605.0,227.2285,229.4762,226.9301,229.2773,517605.0
2025-01-07 11:00:00,230.55,230.98,230.01,230.75,309876.0,229.2972,229.7248,228.7601,229.4961,309876.0
2025-01-07 11:10:00,230.77,232.0,230.09,232.0,368779.0,229.516,230.7393,228.8397,230.7393,368779.0
2025-01-07 11:20:00,232.0,233.06,231.69,232.75,421620.0,230.7393,231.7935,230.431,231.4852,421620.0
2025-01-07 11:30:00,232.7,232.79,231.14,232.63,261510.0,231.4355,231.525,229.8839,231.3658,261510.0
2025-01-07 11:40:00,232.63,232.98,231.73,231.83,360166.0,231.3658,231.7139,230.4707,230.5702,360166.0
2025-01-07 11:50:00,231.73,231.78,230.93,231.12,261253.0,230.4707,230.5205,229.6751,229.8641,261253.0
2025-01-07 12:00:00,231.15,231.7,230.61,231.25,213774.0,229.8939,230.4409,229.3568,229.9933,213774.0
2025-01-07 12:10:00,231.21,231.8,230.7,231.57,199405.0,229.9536,230.5404,229.4463,230.3116,199405.0
2025-01-07 12:20:00,231.57,231.79,230.58,230.75,165580.0,230.3116,230.5304,229.327,229.4961,165580.0
2025-01-07 12:30:00,230.8,231.35,230.66,231.29,188992.0,229.5458,230.0928,229.4066,230.0331,188992.0
2025-01-07 12:40:00,231.23,231.51,230.53,230.8,130377.0,229.9735,230.2519,229.2773,229.5458,130377.0
2025-01-07 12:50:00,230.83,231.68,230.54,231.63,106388.0,229.5756,230.421,229.2872,230.3713,106388.0
2025-01-07 13:00:00,231.59,232.06,231.42,231.94,122300.0,230.3315,230.7989,230.1624,230.6796,122300.0
2025-01-07 13:10:00,231.94,232.44,231.82,232.38,116408.0,230.6796,231.1769,230.5602,231.1172,116408.0
2025-01-07 13:20:00,232.36,232.73,232.32,232.48,164193.0,231.0973,231.4653,231.0575,231.2167,164193.0
2025-01-07 13:30:00,232.44,232.47,231.67,231.81,136541.0,231.1769,231.2067,230.4111,230.5503,136541.0
2025-01-07 13:40:00,231.76,231.76,231.24,231.38,143592.0,230.5006,230.5006,229.9834,230.1226,143592.0
2025-01-07 13:50:00,231.32,231.5,231.01,231.3,108875.0,230.063,230.242,229.7547,230.0431,108875.0
2025-01-07 14:00:00,231.33,231.77,231.21,231.77,107976.0,230.0729,230.5105,229.9536,230.5105,107976.0
2025-01-07 14:10:00,231.75,231.9,231.08,231.16,133465.0,230.4906,230.6398,229.8243,229.9038,133465.0
2025-01-07 14:20:00,231.17,231.6,230.8,231.46,181184.0,229.9138,230.3414,229.5458,230.2022,181184.0
2025-01-07 14:30:00,231.43,231.47,230.87,231.0,98001.0,230.1724,230.2122,229.6154,229.7447,98001.0
2025-01-07 14:40:00,231.0,231.43,230.68,230.89,160770.0,229.7447,230.1724,229.4264,229.6353,160770.0
2025-01-07 14:50:00,230.89,231.44,230.89,231.27,123643.0,229.6353,230.1823,229.6353,230.0132,123643.0
2025-01-07 15:00:00,231.27,231.29,229.88,230.01,354305.0,230.0132,230.0331,228.6308,228.7601,354305.0
2025-01-07 15:10:00,229.98,230.17,229.66,229.98,200692.0,228.7302,228.9192,228.412,228.7302,200692.0
2025-01-07 15:20:00,229.98,230.08,229.22,229.25,246458.0,228.7302,228.8297,227.9744,228.0042,246458.0
2025-01-07 15:30:00,229.27,229.6,228.01,228.98,366102.0,228.0241,228.3523,226.771,227.7357,366102.0
2025-01-07 15:40:00,228.95,229.45,228.52,229.28,357514.0,227.7058,228.2031,227.2782,228.0341,357514.0
2025-01-07 15:50:00,229.27,230.0,228.32,228.47,1082474.0,228.0241,228.7501,227.0793,227.2285,1082474.0
2025-01-08 09:30:00,229.7,232.47,228.64,230.14,797781.0,228.4518,231.2067,227.3975,228.8894,797781.0
2025-01-08 09:40:00,230.3,231.55,229.48,230.87,491800.0,229.0485,230.2917,228.233,229.6154,491800.0
2025-01-08 09:50:00,230.8,231.44,228.52,229.26,447921.0,229.5458,230.1823,227.2782,228.0142,447921.0
2025-01-08 10:00:00,229.37,230.5,228.53,228.71,334942.0,228.1236,229.2474,227.2881,227.4672,334942.0
2025-01-08 10:10:00,228.79,229.09,226.06,227.69,482540.0,227.5467,227.8451,224.8316,226.4527,482540.0
2025-01-08 10:20:00,227.66,228.72,226.76,228.4,329357.0,226.4229,227.4771,225.5277,227.1588,329357.0
2025-01-08 10:30:00,228.39,229.73,228.08,229.01,325454.0,227.1489,228.4816,226.8406,227.7655,325454.0
2025-01-08 10:40:00,229.01,229.37,228.52,228.99,100253.0,227.7655,228.1236,227.2782,227.7456,100253.0
2025-01-08 10:50:00,228.99,229.54,228.91,229.13,122724.0,227.7456,228.2926,227.6661,227.8849,122724.0
2025-01-08 11:00:00,229.13,229.3,227.22,228.14,195768.0,227.8849,228.0539,225.9852,226.9002,195768.0
2025-01-08 11:10:00,228.21,229.11,228.21,228.73,174698.0,226.9699,227.865,226.9699,227.487,174698.0
2025-01-08 11:20:00,228.74,229.87,228.73,229.26,185810.0,227.497,228.6208,227.487,228.0142,185810.0
2025-01-08 11:30:00,229.31,230.76,229.25,230.18,270897.0,228.0639,229.506,228.0042,228.9292,270897.0
2025-01-08 11:40:00,230.15,230.63,229.9,229.98,128923.0,228.8993,229.3767,228.6507,228.7302,128923.0
2025-01-08 11:50:00,230.02,230.09,228.83,229.84,164383.0,228.77,228.8397,227.5865,228.591,164383.0
2025-01-08 12:00:00,229.8,229.97,228.7,229.07,126511.0,228.5512,228.7203,227.4572,227.8252,126511.0
2025-01-08 12:10:00,229.04,229.09,227.88,228.25,160668.0,227.7954,227.8451,226.6417,227.0096,160668.0
2025-01-08 12:20:00,228.3,228.6,226.47,226.68,215778.0,227.0594,227.3577,225.2393,225.4482,215778.0
2025-01-08 12:30:00,226.73,227.96,226.21,227.5,125034.0,225.4979,226.7212,224.9807,226.2637,125034.0
2025-01-08 12:40:00,227.5,228.35,227.37,228.01,138552.0,226.2637,227.1091,226.1344,226.771,138552.0
2025-01-08 12:50:00,228.04,228.73,228.04,228.5,92605.0,226.8008,227.487,226.8008,227.2583,92605.0
2025-01-08 13:00:00,228.46,229.39,228.45,228.91,132043.0,227.2185,228.1435,227.2086,227.6661,132043.0
2025-01-08 13:10:00,229.03,229.7,228.91,229.5,146246.0,227.7854,228.4518,227.6661,228.2529,146246.0
2025-01-08 13:20:00,229.5,230.07,228.86,229.74,194584.0,228.2529,228.8198,227.6163,228.4916,194584.0
2025-01-08 13:30:00,229.67,229.87,229.01,229.76,102241.0,228.4219,228.6208,227.7655,228.5114,102241.0
2025-01-08 13:40:00,229.79,229.81,228.94,229.16,133258.0,228.5413,228.5612,227.6959,227.9147,133258.0
2025-01-08 13:50:00,229.23,229.48,228.65,229.39,98573.0,227.9843,228.233,227.4075,228.1435,98573.0
2025-01-08 14:00:00,229.45,230.3,228.37,230.23,229217.0,228.2031,229.0485,227.129,228.9789,229217.0
2025-01-08 14:10:00,230.17,230.26,229.24,229.8,132958.0,228.9192,229.0087,227.9943,228.5512,132958.0
2025-01-08 14:20:00,229.81,230.26,229.44,229.86,201019.0,228.5612,229.0087,228.1932,228.6109,201019.0
2025-01-08 14:30:00,229.91,229.91,229.05,229.18,169449.0,228.6606,228.6606,227.8053,227.9346,169449.0
2025-01-08 14:40:00,229.16,229.38,228.63,229.01,114913.0,227.9147,228.1335,227.3876,227.7655,114913.0
2025-01-08 14:50:00,229.04,229.4,228.78,229.15,102341.0,227.7954,228.1534,227.5368,227.9048,102341.0
2025-01-08 15:00:00,229.2,229.5,229.05,229.3,139758.0,227.9545,228.2529,227.8053,228.0539,139758.0
2025-01-08 15:10:00,229.36,229.53,228.72,229.13,140024.0,228.1136,228.2827,227.4771,227.8849,140024.0
2025-01-08 15:20:00,229.08,229.53,228.87,228.93,150852.0,227.8351,228.2827,227.6263,227.686,150852.0
2025-01-08 15:30:00,228.96,229.18,228.57,228.59,163336.0,227.7158,227.9346,227.3279,227.3478,163336.0
2025-01-08 15:40:00,228.58,229.35,228.54,229.19,169804.0,227.3379,228.1037,227.2981,227.9445,169804.0
2025-01-08 15:50:00,229.24,229.86,228.65,229.32,792589.0,227.9943,228.6109,227.4075,228.0738,792589.0
2025-01-10 09:30:00,227.14,227.84,224.0,225.6,1245107.0,225.9057,226.6019,222.7827,224.3741,1245107.0
2025-01-10 09:40:00,225.77,225.9,223.79,224.4,542340.0,224.5431,224.6724,222.5739,223.1806,542340.0
2025-01-10 09:50:00,224.4,225.63,224.0,225.41,500085.0,223.1806,224.4039,222.7827,224.1851,500085.0
2025-01-10 10:00:00,225.34,225.34,221.5,221.62,1083270.0,224.1155,224.1155,220.2963,220.4157,1083270.0
2025-01-10 10:10:00,221.62,222.68,221.25,222.03,739045.0,220.4157,221.4699,220.0477,220.8235,739045.0
2025-01-10 10:20:00,222.09,223.36,222.09,223.08,408301.0,220.8831,222.1462,220.8831,221.8677,408301.0
2025-01-10 10:30:00,223.11,225.8,222.5,225.23,627365.0,221.8976,224.573,221.2909,224.0061,627365.0
2025-01-10 10:40:00,225.15,225.73,224.48,224.78,416654.0,223.9265,224.5033,223.2601,223.5585,416654.0
2025-01-10 10:50:00,224.86,224.93,222.47,222.57,274913.0,223.6381,223.7077,221.2611,221.3605,274913.0
2025-01-10 11:00:00,222.59,222.9,221.94,222.76,436082.0,221.3804,221.6887,220.7339,221.5495,436082.0
2025-01-10 11:10:00,222.66,222.94,221.73,221.77,316551.0,221.45,221.7285,220.5251,220.5649,316551.0
2025-01-10 11:20:00,221.8,223.25,221.75,223.0,258187.0,220.5947,222.0368,220.545,221.7882,258187.0
2025-01-10 11:30:00,223.02,223.39,222.37,222.59,215726.0,221.8081,222.1761,221.1616,221.3804,215726.0
2025-01-10 11:40:00,222.56,224.13,222.53,223.27,264063.0,221.3506,222.912,221.3207,222.0567,264063.0
2025-01-10 11:50:00,223.24,223.45,222.05,222.17,313263.0,222.0269,222.2357,220.8433,220.9627,313263.0
2025-01-10 12:00:00,222.17,222.56,221.8,222.03,238811.0,220.9627,221.3506,220.5947,220.8235,238811.0
2025-01-10 12:10:00,222.03,222.82,222.0,222.59,211886.0,220.8235,221.6092,220.7936,221.3804,211886.0
2025-01-10 12:20:00,222.6,223.07,221.91,222.94,256237.0,221.3904,221.8578,220.7041,221.7285,256237.0
2025-01-10 12:30:00,222.98,223.05,222.4,222.98,140642.0,221.7683,221.8379,221.1914,221.7683,140642.0
2025-01-10 12:40:00,222.94,223.44,222.6,222.85,193702.0,221.7285,222.2258,221.3904,221.639,193702.0
2025-01-10 12:50:00,222.85,223.85,222.75,223.64,160269.0,221.639,222.6336,221.5395,222.4247,160269.0
2025-01-10 13:00:00,223.56,224.05,223.01,224.0,188393.0,222.3451,222.8325,221.7981,222.7827,188393.0
2025-01-10 13:10:00,224.0,224.58,223.78,223.82,198553.0,222.7827,223.3596,222.5639,222.6037,198553.0
2025-01-10 13:20:00,223.89,224.56,223.75,224.09,158155.0,222.6733,223.3397,222.5341,222.8723,158155.0
2025-01-10 13:30:00,224.1,224.87,223.93,224.65,158224.0,222.8822,223.648,222.7131,223.4292,158224.0
2025-01-10 13:40:00,224.65,224.77,223.87,224.66,269053.0,223.4292,223.5486,222.6535,223.4392,269053.0
2025-01-10 13:50:00,224.59,225.75,224.39,225.65,196849.0,223.3695,224.5232,223.1706,224.4238,196849.0
2025-01-10 14:00:00,225.64,225.8,223.8,223.94,250993.0,224.4138,224.573,222.5838,222.7231,250993.0
2025-01-10 14:10:00,223.95,224.41,223.74,224.03,159616.0,222.733,223.1905,222.5242,222.8126,159616.0
2025-01-10 14:20:00,224.0,225.09,223.72,224.81,172781.0,222.7827,223.8668,222.5043,223.5883,172781.0
2025-01-10 14:30:00,224.85,225.31,224.31,225.3,122354.0,223.6281,224.0856,223.0911,224.0757,122354.0
2025-01-10 14:40:00,225.3,225.58,224.64,224.69,158784.0,224.0757,224.3542,223.4193,223.469,158784.0
2025-01-10 14:50:00,224.67,225.39,224.56,225.28,108112.0,223.4491,224.1652,223.3397,224.0558,108112.0
2025-01-10 15:00:00,225.24,225.8,225.05,225.21,164890.0,224.016,224.573,223.827,223.9862,164890.0
2025-01-10 15:10:00,225.23,225.26,223.78,224.0,273430.0,224.0061,224.0359,222.5639,222.7827,273430.0
2025-01-10 15:20:00,224.0,224.23,223.79,224.07,193880.0,222.7827,223.0115,222.5739,222.8524,193880.0
2025-01-10 15:30:00,224.02,224.38,223.52,224.28,307118.0,222.8026,223.1607,222.3054,223.0612,307118.0
2025-01-10 15:40:00,224.21,224.42,223.6,223.98,285549.0,222.9916,223.2005,222.3849,222.7629,285549.0
2025-01-10 15:50:00,223.94,224.9,223.9,224.16,838155.0,222.7231,223.6779,222.6833,222.9419,838155.0
2025-01-13 09:30:00,219.67,226.41,219.51,223.98,1706601.0,218.4763,225.1796,218.3171,222.7629,1706601.0
2025-01-13 09:40:00,223.89,228.6,223.74,227.47,1034363.0,222.6733,227.3577,222.5242,226.2339,1034363.0
2025-01-13 09:50:00,227.46,229.26,226.62,227.23,904155.0,226.2239,228.0142,225.3885,225.9952,904155.0
2025-01-13 10:00:00,227.23,228.9,226.17,226.36,572110.0,225.9952,227.6561,224.941,225.1299,572110.0
2025-01-13 10:10:00,226.34,226.65,225.12,225.5,311729.0,225.11,225.4183,223.8967,224.2746,311729.0
2025-01-13 10:20:00,225.52,226.11,223.92,224.0,322243.0,224.2945,224.8813,222.7032,222.7827,322243.0
2025-01-13 10:30:00,224.07,226.01,223.88,225.92,529243.0,222.8524,224.7818,222.6634,224.6923,529243.0
2025-01-13 10:40:00,226.0,226.61,225.39,225.8,358699.0,224.7719,225.3786,224.1652,224.573,358699.0
2025-01-13 10:50:00,225.81,225.83,224.53,224.65,217424.0,224.5829,224.6028,223.3099,223.4292,217424.0
2025-01-13 11:00:00,224.77,225.14,223.89,224.33,207089.0,223.5486,223.9166,222.6733,223.111,207089.0
2025-01-13 11:10:00,224.33,224.72,223.95,224.29,156486.0,223.111,223.4988,222.733,223.0712,156486.0
2025-01-13 11:20:00,224.37,224.5,223.85,224.02,198512.0,223.1507,223.28,222.6336,222.8026,198512.0
2025-01-13 11:30:00,224.03,225.64,223.96,225.08,391381.0,222.8126,224.4138,222.743,223.8569,391381.0
2025-01-13 11:40:00,225.08,225.97,225.02,225.66,259265.0,223.8569,224.742,223.7972,224.4337,259265.0
2025-01-13 11:50:00,225.63,225.74,224.6,224.86,187998.0,224.4039,224.5133,223.3795,223.6381,187998.0
2025-01-13 12:00:00,224.77,225.19,224.36,225.08,260408.0,223.5486,223.9663,223.1408,223.8569,260408.0
2025-01-13 12:10:00,225.15,226.22,224.92,226.17,256655.0,223.9265,224.9907,223.6977,224.941,256655.0
2025-01-13 12:20:00,226.14,226.57,225.76,226.01,158402.0,224.9111,225.3388,224.5332,224.7818,158402.0
2025-01-13 12:30:00,225.91,226.76,225.73,226.25,200280.0,224.6824,225.5277,224.5033,225.0205,200280.0
2025-01-13 12:40:00,226.25,226.5,225.9,226.34,162167.0,225.0205,225.2692,224.6724,225.11,162167.0
2025-01-13 12:50:00,226.37,226.71,225.82,226.31,167178.0,225.1399,225.478,224.5929,225.0802,167178.0
2025-01-13 13:00:00,226.25,226.52,225.83,226.1,122924.0,225.0205,225.2891,224.6028,224.8713,122924.0
2025-01-13 13:10:00,226.05,226.36,225.58,225.72,118386.0,224.8216,225.1299,224.3542,224.4934,118386.0
2025-01-13 13:20:00,225.72,226.51,225.65,226.49,219626.0,224.4934,225.2791,224.4238,225.2592,219626.0
2025-01-13 13:30:00,226.44,226.66,225.7,226.06,182790.0,225.2095,225.4283,224.4735,224.8316,182790.0
2025-01-13 13:40:00,226.06,226.26,225.66,226.08,174462.0,224.8316,225.0305,224.4337,224.8514,174462.0
2025-01-13 13:50:00,226.09,226.37,225.49,225.91,194111.0,224.8614,225.1399,224.2646,224.6824,194111.0
2025-01-13 14:00:00,225.91,226.13,225.43,225.49,190298.0,224.6824,224.9012,224.205,224.2646,190298.0
2025-01-13 14:10:00,225.48,225.5,224.73,225.0,252394.0,224.2547,224.2746,223.5088,223.7773,252394.0
2025-01-13 14:20:00,225.04,225.75,224.94,225.61,155252.0,223.8171,224.5232,223.7176,224.384,155252.0
2025-01-13 14:30:00,225.56,225.77,225.17,225.74,202196.0,224.3343,224.5431,223.9464,224.5133,202196.0
2025-01-13 14:40:00,225.74,226.05,224.94,225.01,183969.0,224.5133,224.8216,223.7176,223.7873,183969.0
2025-01-13 14:50:00,225.02,225.47,224.86,225.38,218068.0,223.7972,224.2448,223.6381,224.1552,218068.0
2025-01-13 15:00:00,225.37,225.44,224.22,224.72,297554.0,224.1453,224.2149,223.0015,223.4988,297554.0
2025-01-13 15:10:00,224.73,225.04,224.46,224.96,292549.0,223.5088,223.8171,223.2402,223.7375,292549.0
2025-01-13 15:20:00,224.98,225.1,224.07,224.56,301369.0,223.7574,223.8768,222.8524,223.3397,301369.0
2025-01-13 15:30:00,224.59,224.79,223.65,223.66,335054.0,223.3695,223.5685,222.4346,222.4446,335054.0
2025-01-13 15:40:00,223.66,224.95,223.65,224.51,292816.0,222.4446,223.7276,222.4346,223.29,292816.0
2025-01-13 15:50:00,224.55,225.92,224.55,225.34,988570.0,223.3298,224.6923,223.3298,224.1155,988570.0
2025-01-14 09:30:00,226.4,229.78,225.74,229.5,967048.0,225.1697,228.5313,224.5133,228.2529,967048.0
2025-01-14 09:40:00,229.5,230.26,227.35,228.11,710171.0,228.2529,229.0087,226.1145,226.8704,710171.0
2025-01-14 09:50:00,228.11,228.58,225.28,225.54,342510.0,226.8704,227.3379,224.0558,224.3144,342510.0
2025-01-14 10:00:00,225.46,228.48,225.34,228.29,325777.0,224.2348,227.2384,224.1155,227.0494,325777.0
2025-01-14 10:10:00,228.29,228.73,227.91,228.04,329577.0,227.0494,227.487,226.6715,226.8008,329577.0
2025-01-14 10:20:00,228.03,228.25,227.32,227.36,190186.0,226.7908,227.0096,226.0847,226.1245,190186.0
2025-01-14 10:30:00,227.48,227.93,226.7,226.8,223141.0,226.2438,226.6914,225.4681,225.5675,223141.0
2025-01-14 10:40:00,226.74,227.89,226.65,227.03,176679.0,225.5079,226.6516,225.4183,225.7963,176679.0
2025-01-14 10:50:00,227.0,227.24,225.31,225.58,229723.0,225.7664,226.0051,224.0856,224.3542,229723.0
2025-01-14 11:00:00,225.64,225.67,224.23,225.64,329672.0,224.4138,224.4437,223.0115,224.4138,329672.0
2025-01-14 11:10:00,225.62,226.3,225.61,225.72,205352.0,224.3939,225.0702,224.384,224.4934,205352.0
2025-01-14 11:20:00,225.73,226.6,225.65,225.87,195306.0,224.5033,225.3686,224.4238,224.6426,195306.0
2025-01-14 11:30:00,225.84,226.5,225.71,226.03,136091.0,224.6127,225.2692,224.4835,224.8017,136091.0
2025-01-14 11:40:00,226.11,226.35,225.62,225.91,179828.0,224.8813,225.12,224.3939,224.6824,179828.0
2025-01-14 11:50:00,226.02,226.47,225.16,225.19,127904.0,224.7918,225.2393,223.9364,223.9663,127904.0
2025-01-14 12:00:00,225.17,226.0,224.83,226.0,121424.0,223.9464,224.7719,223.6082,224.7719,121424.0
2025-01-14 12:10:00,226.0,226.74,225.96,226.4,148498.0,224.7719,225.5079,224.7321,225.1697,148498.0
2025-01-14 12:20:00,226.47,226.48,225.64,226.28,175576.0,225.2393,225.2493,224.4138,225.0504,175576.0
2025-01-14 12:30:00,226.2,226.23,225.33,225.55,143346.0,224.9708,225.0006,224.1055,224.3243,143346.0
2025-01-14 12:40:00,225.58,226.14,225.43,225.93,89525.0,224.3542,224.9111,224.205,224.7023,89525.0
2025-01-14 12:50:00,225.97,226.48,225.73,226.17,77368.0,224.742,225.2493,224.5033,224.941,77368.0
2025-01-14 13:00:00,226.13,226.44,225.55,225.62,164889.0,224.9012,225.2095,224.3243,224.3939,164889.0
2025-01-14 13:10:00,225.6,226.1,225.43,225.77,155594.0,224.3741,224.8713,224.205,224.5431,155594.0
2025-01-14 13:20:00,225.75,226.03,225.64,225.86,91897.0,224.5232,224.8017,224.4138,224.6326,91897.0
2025-01-14 13:30:00,225.74,226.25,225.64,226.21,93665.0,224.5133,225.0205,224.4138,224.9807,93665.0
2025-01-14 13:40:00,226.19,226.55,226.11,226.25,122625.0,224.9608,225.3189,224.8813,225.0205,122625.0
2025-01-14 13:50:00,226.29,226.43,225.91,226.29,135084.0,225.0603,225.1995,224.6824,225.0603,135084.0
2025-01-14 14:00:00,226.29,226.62,226.11,226.34,137332.0,225.0603,225.3885,224.8813,225.11,137332.0
2025-01-14 14:10:00,226.37,226.76,226.18,226.66,161739.0,225.1399,225.5277,224.9509,225.4283,161739.0
2025-01-14 14:20:00,226.66,226.76,226.17,226.24,203700.0,225.4283,225.5277,224.941,225.0106,203700.0
2025-01-14 14:30:00,226.24,226.52,225.95,226.27,135150.0,225.0106,225.2891,224.7221,225.0404,135150.0
2025-01-14 14:40:00,226.26,226.38,225.75,225.87,161814.0,225.0305,225.1498,224.5232,224.6426,161814.0
2025-01-14 14:50:00,225.87,225.98,224.22,224.3,419215.0,224.6426,224.752,223.0015,223.0811,419215.0
2025-01-14 15:00:00,224.24,224.6,223.17,223.94,204476.0,223.0214,223.3795,221.9573,222.7231,204476.0
2025-01-14 15:10:00,223.89,224.48,223.41,224.43,144886.0,222.6733,223.2601,222.196,223.2104,144886.0
2025-01-14 15:20:00,224.45,224.54,223.55,224.39,263952.0,223.2303,223.3198,222.3352,223.1706,263952.0
2025-01-14 15:30:00,224.41,224.78,223.38,223.38,170934.0,223.1905,223.5585,222.1661,222.1661,170934.0
2025-01-14 15:40:00,223.38,223.93,223.1,223.72,334658.0,222.1661,222.7131,221.8876,222.5043,334658.0
2025-01-14 15:50:00,223.75,224.87,223.67,224.86,1357162.0,222.5341,223.648,222.4545,223.6381,1357162.0
2025-01-15 09:30:00,228.55,228.94,225.58,225.96,806337.0,227.308,227.6959,224.3542,224.7321,806337.0
2025-01-15 09:40:00,225.96,228.28,225.89,227.45,400157.0,224.7321,227.0395,224.6625,226.214,400157.0
2025-01-15 09:50:00,227.47,228.06,226.87,227.91,257378.0,226.2339,226.8207,225.6371,226.6715,257378.0
2025-01-15 10:00:00,227.89,229.6,227.78,229.0,475699.0,226.6516,228.3523,226.5422,227.7556,475699.0
2025-01-15 10:10:00,229.14,230.34,228.53,230.1,390016.0,227.8948,229.0883,227.2881,228.8496,390016.0
2025-01-15 10:20:00,230.13,230.2,228.91,229.18,239887.0,228.8794,228.9491,227.6661,227.9346,239887.0
2025-01-15 10:30:00,229.18,229.5,228.17,229.08,221502.0,227.9346,228.2529,226.9301,227.8351,221502.0
2025-01-15 10:40:00,229.03,229.08,227.76,228.05,341560.0,227.7854,227.8351,226.5223,226.8107,341560.0
2025-01-15 10:50:00,228.07,228.74,227.72,227.75,291116.0,226.8306,227.497,226.4825,226.5124,291116.0
2025-01-15 11:00:00,227.91,228.64,227.62,227.69,230587.0,226.6715,227.3975,226.3831,226.4527,230587.0
2025-01-15 11:10:00,227.69,227.99,227.05,227.96,183785.0,226.4527,226.7511,225.8162,226.7212,183785.0
2025-01-15 11:20:00,227.93,228.09,227.01,227.1,214103.0,226.6914,226.8505,225.7764,225.8659,214103.0
2025-01-15 11:30:00,227.06,227.41,226.4,227.03,251070.0,225.8261,226.1742,225.1697,225.7963,251070.0
2025-01-15 11:40:00,227.02,227.15,226.12,226.56,138937.0,225.7863,225.9156,224.8912,225.3288,138937.0
2025-01-15 11:50:00,226.5,226.68,225.88,226.49,184476.0,225.2692,225.4482,224.6525,225.2592,184476.0
2025-01-15 12:00:00,226.5,227.2,226.39,226.87,122124.0,225.2692,225.9654,225.1598,225.6371,122124.0
2025-01-15 12:10:00,226.91,227.07,226.62,226.7,109085.0,225.6769,225.8361,225.3885,225.4681,109085.0
2025-01-15 12:20:00,226.74,227.42,226.66,227.42,104785.0,225.5079,226.1842,225.4283,226.1842,104785.0
2025-01-15 12:30:00,227.41,228.22,227.38,228.03,150427.0,226.1742,226.9798,226.1444,226.7908,150427.0
2025-01-15 12:40:00,228.05,228.05,227.67,227.91,160299.0,226.8107,226.8107,226.4328,226.6715,160299.0
2025-01-15 12:50:00,227.91,228.01,227.54,227.64,117312.0,226.6715,226.771,226.3035,226.403,117312.0
2025-01-15 13:00:00,227.62,228.35,227.59,228.05,134216.0,226.3831,227.1091,226.3532,226.8107,134216.0
2025-01-15 13:10:00,228.05,228.39,227.83,228.06,145555.0,226.8107,227.1489,226.5919,226.8207,145555.0
2025-01-15 13:20:00,228.06,228.42,227.71,228.36,124566.0,226.8207,227.1787,226.4726,227.1191,124566.0
2025-01-15 13:30:00,228.36,228.66,228.18,228.28,114981.0,227.1191,227.4174,226.94,227.0395,114981.0
2025-01-15 13:40:00,228.22,228.38,227.76,228.11,216410.0,226.9798,227.1389,226.5223,226.8704,216410.0
2025-01-15 13:50:00,228.08,228.1,227.42,227.68,131932.0,226.8406,226.8605,226.1842,226.4427,131932.0
2025-01-15 14:00:00,227.71,228.58,227.62,228.3,149326.0,226.4726,227.3379,226.3831,227.0594,149326.0
2025-01-15 14:10:00,228.29,228.53,228.04,228.34,144087.0,227.0494,227.2881,226.8008,227.0992,144087.0
2025-01-15 14:20:00,228.36,228.75,228.27,228.69,195754.0,227.1191,227.5069,227.0295,227.4473,195754.0
2025-01-15 14:30:00,228.72,228.77,228.2,228.2,163585.0,227.4771,227.5268,226.9599,226.9599,163585.0
2025-01-15 14:40:00,228.2,228.26,227.41,227.59,223255.0,226.9599,227.0196,226.1742,226.3532,223255.0
2025-01-15 14:50:00,227.58,227.64,227.16,227.34,226311.0,226.3433,226.403,225.9256,226.1046,226311.0
2025-01-15 15:00:00,227.33,227.6,226.92,227.25,195000.0,226.0946,226.3632,225.6869,226.0151,195000.0
2025-01-15 15:10:00,227.3,227.75,227.05,227.71,349372.0,226.0648,226.5124,225.8162,226.4726,349372.0
2025-01-15 15:20:00,227.73,228.18,227.51,227.66,356103.0,226.4925,226.94,226.2737,226.4229,356103.0
2025-01-15 15:30:00,227.66,228.0,226.93,227.2,343717.0,226.4229,226.761,225.6968,225.9654,343717.0
2025-01-15 15:40:00,227.22,228.23,227.16,228.06,353118.0,225.9852,226.9898,225.9256,226.8207,353118.0
2025-01-15 15:50:00,228.02,228.48,227.44,227.89,1279698.0,226.7809,227.2384,226.2041,226.6516,1279698.0
2025-01-16 09:30:00,235.34,238.6,233.24,234.26,1930769.0,234.0611,237.3034,231.9725,232.987,1930769.0
2025-01-16 09:40:00,234.21,235.92,233.08,235.08,928998.0,232.9373,234.638,231.8134,233.8025,928998.0
2025-01-16 09:50:00,235.09,237.0,234.65,234.72,744610.0,233.8125,235.7121,233.3749,233.4445,744610.0
2025-01-16 10:00:00,234.8,236.4,233.64,235.92,654572.0,233.5241,235.1154,232.3704,234.638,654572.0
2025-01-16 10:10:00,235.9,236.33,233.42,233.93,485694.0,234.6181,235.0457,232.1516,232.6588,485694.0
2025-01-16 10:20:00,234.0,234.48,232.7,233.31,444549.0,232.7284,233.2058,231.4355,232.0422,444549.0
2025-01-16 10:30:00,233.19,233.95,232.96,233.4,412953.0,231.9228,232.6787,231.6941,232.1317,412953.0
2025-01-16 10:40:00,233.4,233.63,231.42,231.84,347768.0,232.1317,232.3604,230.1624,230.5801,347768.0
2025-01-16 10:50:00,231.82,233.07,231.4,232.95,322464.0,230.5602,231.8035,230.1425,231.6841,322464.0
2025-01-16 11:00:00,232.95,233.15,231.93,232.53,332273.0,231.6841,231.883,230.6697,231.2664,332273.0
2025-01-16 11:10:00,232.5,233.72,231.88,233.46,321819.0,231.2366,232.4499,230.6199,232.1913,321819.0
2025-01-16 11:20:00,233.48,233.97,232.76,232.96,176945.0,232.2112,232.6986,231.4951,231.6941,176945.0
2025-01-16 11:30:00,232.91,233.47,231.4,231.47,272803.0,231.6443,232.2013,230.1425,230.2122,272803.0
2025-01-16 11:40:00,231.5,232.19,230.25,232.19,361196.0,230.242,230.9282,228.9988,230.9282,361196.0
2025-01-16 11:50:00,232.21,233.81,232.05,233.67,212512.0,230.9481,232.5394,230.789,232.4002,212512.0
2025-01-16 12:00:00,233.68,234.15,233.32,233.82,189857.0,232.4101,232.8776,232.0521,232.5494,189857.0
2025-01-16 12:10:00,233.84,234.0,233.12,233.58,118183.0,232.5693,232.7284,231.8532,232.3107,118183.0
2025-01-16 12:20:00,233.52,234.74,233.33,234.45,172701.0,232.251,233.4644,232.062,233.176,172701.0
2025-01-16 12:30:00,234.51,234.6,233.86,234.06,205105.0,233.2356,233.3251,232.5892,232.7881,205105.0
2025-01-16 12:40:00,234.01,234.22,232.86,233.16,192985.0,232.7383,232.9472,231.5946,231.893,192985.0
2025-01-16 12:50:00,233.23,233.74,233.08,233.25,102717.0,231.9626,232.4698,231.8134,231.9825,102717.0
2025-01-16 13:00:00,233.24,233.72,233.06,233.51,136423.0,231.9725,232.4499,231.7935,232.2411,136423.0
2025-01-16 13:10:00,233.53,233.57,232.99,233.26,177822.0,232.261,232.3007,231.7239,231.9924,177822.0
2025-01-16 13:20:00,233.26,233.5,232.66,232.76,197859.0,231.9924,232.2311,231.3957,231.4951,197859.0
2025-01-16 13:30:00,232.69,233.0,232.0,232.3,105097.0,231.4255,231.7338,230.7393,231.0376,105097.0
2025-01-16 13:40:00,232.29,232.44,231.02,231.34,179454.0,231.0277,231.1769,229.7646,230.0829,179454.0
2025-01-16 13:50:00,231.39,231.98,231.05,231.72,272735.0,230.1326,230.7194,229.7944,230.4608,272735.0
2025-01-16 14:00:00,231.6,232.37,231.4,232.18,145041.0,230.3414,231.1073,230.1425,230.9183,145041.0
2025-01-16 14:10:00,232.12,232.34,231.91,231.96,141756.0,230.8586,231.0774,230.6498,230.6995,141756.0
2025-01-16 14:20:00,231.98,232.44,231.85,232.22,140377.0,230.7194,231.1769,230.5901,230.9581,140377.0
2025-01-16 14:30:00,232.23,232.43,231.89,232.23,131401.0,230.968,231.1669,230.6299,230.968,131401.0
2025-01-16 14:40:00,232.22,232.32,231.8,231.93,105903.0,230.9581,231.0575,230.5404,230.6697,105903.0
2025-01-16 14:50:00,231.95,232.45,231.59,232.3,134814.0,230.6895,231.1868,230.3315,231.0376,134814.0
2025-01-16 15:00:00,232.31,232.69,232.19,232.56,103713.0,231.0476,231.4255,230.9282,231.2962,103713.0
2025-01-16 15:10:00,232.56,232.64,231.59,231.65,146553.0,231.2962,231.3758,230.3315,230.3912,146553.0
2025-01-16 15:20:00,231.62,232.09,230.85,231.69,253550.0,230.3613,230.8288,229.5955,230.431,253550.0
2025-01-16 15:30:00,231.69,231.95,231.19,231.31,180608.0,230.431,230.6895,229.9337,230.053,180608.0
2025-01-16 15:40:00,231.31,232.0,231.12,231.31,303210.0,230.053,230.7393,229.8641,230.053,303210.0
2025-01-16 15:50:00,231.36,231.4,229.21,229.35,854181.0,230.1027,230.1425,227.9644,228.1037,854181.0
2025-01-17 09:30:00,237.05,237.59,233.93,234.82,4188926.0,235.7618,236.2989,232.6588,233.5439,4188926.0
2025-01-17 09:40:00,234.98,235.66,234.0,234.82,489536.0,233.7031,234.3794,232.7284,233.5439,489536.0
2025-01-17 09:50:00,234.8,235.75,232.66,233.05,721611.0,233.5241,234.4689,231.3957,231.7836,721611.0
2025-01-17 10:00:00,233.0,234.29,232.88,233.66,369780.0,231.7338,233.0168,231.6145,232.3903,369780.0
2025-01-17 10:10:00,233.65,235.12,233.04,234.77,369968.0,232.3803,233.8423,231.7736,233.4942,369968.0
2025-01-17 10:20:00,234.79,234.86,232.69,233.81,378567.0,233.5141,233.5837,231.4255,232.5394,378567.0
2025-01-17 10:30:00,233.74,234.98,233.46,234.92,328212.0,232.4698,233.7031,232.1913,233.6434,328212.0
2025-01-17 10:40:00,234.92,235.25,234.17,234.9,258084.0,233.6434,233.9716,232.8975,233.6235,258084.0
2025-01-17 10:50:00,234.9,235.71,234.35,235.3,273474.0,233.6235,234.4291,233.0765,234.0213,273474.0
2025-01-17 11:00:00,235.25,235.4,234.35,234.63,248197.0,233.9716,234.1208,233.0765,233.355,248197.0
2025-01-17 11:10:00,234.63,234.86,233.9,234.09,223836.0,233.355,233.5837,232.6289,232.8179,223836.0
2025-01-17 11:20:00,234.12,235.68,234.0,235.59,265788.0,232.8478,234.3993,232.7284,234.3098,265788.0
2025-01-17 11:30:00,235.59,236.58,235.5,236.51,903349.0,234.3098,235.2944,234.2203,235.2248,903349.0
2025-01-17 11:40:00,236.45,236.5,235.53,236.12,264492.0,235.1651,235.2148,234.2501,234.8369,264492.0
2025-01-17 11:50:00,236.12,236.18,235.59,236.0,205675.0,234.8369,234.8966,234.3098,234.7175,205675.0
2025-01-17 12:00:00,235.97,236.74,235.49,236.64,353683.0,234.6877,235.4535,234.2103,235.3541,353683.0
2025-01-17 12:10:00,236.68,236.78,236.23,236.63,204014.0,235.3938,235.4933,234.9463,235.3441,204014.0
2025-01-17 12:20:00,236.55,236.74,236.07,236.54,177514.0,235.2645,235.4535,234.7872,235.2546,177514.0
2025-01-17 12:30:00,236.55,237.18,236.55,237.02,267972.0,235.2645,235.8911,235.2645,235.732,267972.0
2025-01-17 12:40:00,237.03,237.28,236.7,237.25,245573.0,235.7419,235.9906,235.4137,235.9607,245573.0
2025-01-17 12:50:00,237.27,237.28,236.71,236.99,259026.0,235.9806,235.9906,235.4237,235.7022,259026.0
2025-01-17 13:00:00,236.9,237.03,236.48,236.92,150399.0,235.6126,235.7419,235.1949,235.6325,150399.0
2025-01-17 13:10:00,236.92,237.55,236.81,237.37,193955.0,235.6325,236.2591,235.5231,236.0801,193955.0
2025-01-17 13:20:00,237.31,237.74,236.87,237.7,320139.0,236.0204,236.4481,235.5828,236.4083,320139.0
2025-01-17 13:30:00,237.69,237.69,237.02,237.32,303489.0,236.3984,236.3984,235.732,236.0304,303489.0
2025-01-17 13:40:00,237.26,237.38,236.42,236.54,341255.0,235.9707,236.09,235.1353,235.2546,341255.0
2025-01-17 13:50:00,236.6,237.49,236.5,237.43,225462.0,235.3143,236.1994,235.2148,236.1398,225462.0
2025-01-17 14:00:00,237.28,237.79,237.2,237.33,267917.0,235.9906,236.4978,235.911,236.0403,267917.0
2025-01-17 14:10:00,237.38,238.0,237.15,237.79,433278.0,236.09,236.7067,235.8613,236.4978,433278.0
2025-01-17 14:20:00,237.78,237.81,237.25,237.33,273710.0,236.4879,236.5177,235.9607,236.0403,273710.0
2025-01-17 14:30:00,237.32,237.72,237.2,237.65,156211.0,236.0304,236.4282,235.911,236.3586,156211.0
2025-01-17 14:40:00,237.61,237.65,237.31,237.42,123998.0,236.3188,236.3586,236.0204,236.1298,123998.0
2025-01-17 14:50:00,237.38,237.44,236.95,237.34,178101.0,236.09,236.1497,235.6624,236.0503,178101.0
2025-01-17 15:00:00,237.34,237.34,236.5,237.23,415108.0,236.0503,236.0503,235.2148,235.9409,415108.0
2025-01-17 15:10:00,237.23,237.37,236.29,236.78,201528.0,235.9409,236.0801,235.006,235.4933,201528.0
2025-01-17 15:20:00,236.78,237.36,236.61,236.89,331841.0,235.4933,236.0701,235.3242,235.6027,331841.0
2025-01-17 15:30:00,236.89,237.48,236.76,237.44,420699.0,235.6027,236.1895,235.4734,236.1497,420699.0
2025-01-17 15:40:00,237.46,238.0,237.36,237.82,539845.0,236.1696,236.7067,236.0701,236.5276,539845.0
2025-01-17 15:50:00,237.79,238.1,237.16,237.33,1555191.0,236.4978,236.8061,235.8712,236.0403,1555191.0
2025-01-21 09:30:00,241.48,241.73,238.11,239.74,1556300.0,240.1678,240.4164,236.8161,238.4372,1556300.0
2025-01-21 09:40:00,239.78,240.06,237.4,239.23,951293.0,238.477,238.7555,236.1099,237.93,951293.0
2025-01-21 09:50:00,239.34,240.43,238.49,240.1,622244.0,238.0394,239.1235,237.194,238.7953,622244.0
2025-01-21 10:00:00,239.8,240.5,238.87,239.93,491893.0,238.4969,239.1931,237.5719,238.6262,491893.0
2025-01-21 10:10:00,239.95,240.79,237.68,239.15,627315.0,238.6461,239.4815,236.3884,237.8504,627315.0
2025-01-21 10:20:00,239.15,241.06,239.08,241.02,586094.0,237.8504,239.75,237.7808,239.7103,586094.0
2025-01-21 10:30:00,240.98,241.25,239.63,240.26,434659.0,239.6705,239.939,238.3278,238.9544,434659.0
2025-01-21 10:40:00,240.18,240.35,239.4,240.16,312917.0,238.8748,239.0439,238.0991,238.8549,312917.0
2025-01-21 10:50:00,240.1,240.34,239.33,240.23,320009.0,238.7953,239.034,238.0294,238.9245,320009.0
2025-01-21 11:00:00,240.2,240.99,239.71,240.91,332250.0,238.8947,239.6804,238.4074,239.6009,332250.0
2025-01-21 11:10:00,240.87,241.44,239.4,239.54,338238.0,239.5611,240.128,238.0991,238.2383,338238.0
2025-01-21 11:20:00,239.48,240.19,239.21,239.84,282405.0,238.1786,238.8848,237.9101,238.5367,282405.0
2025-01-21 11:30:00,239.91,240.46,239.07,239.31,292167.0,238.6063,239.1533,237.7709,238.0095,292167.0
2025-01-21 11:40:00,239.27,240.03,239.27,239.74,214168.0,237.9698,238.7256,237.9698,238.4372,214168.0
2025-01-21 11:50:00,239.67,240.6,239.67,240.57,214072.0,238.3676,239.2925,238.3676,239.2627,214072.0
2025-01-21 12:00:00,240.56,240.56,239.64,239.78,144236.0,239.2528,239.2528,238.3378,238.477,144236.0
2025-01-21 12:10:00,239.8,240.0,238.87,239.18,257221.0,238.4969,238.6958,237.5719,237.8803,257221.0
2025-01-21 12:20:00,239.23,240.39,239.12,240.13,386950.0,237.93,239.0837,237.8206,238.8251,386950.0
2025-01-21 12:30:00,240.13,240.27,239.62,240.03,233642.0,238.8251,238.9643,238.3179,238.7256,233642.0
2025-01-21 12:40:00,240.04,240.53,239.6,240.05,332942.0,238.7356,239.2229,238.298,238.7455,332942.0
2025-01-21 12:50:00,240.08,240.73,239.85,240.72,372222.0,238.7754,239.4218,238.5466,239.4119,372222.0
2025-01-21 13:00:00,240.65,241.5,240.5,241.09,386137.0,239.3423,240.1876,239.1931,239.7799,386137.0
2025-01-21 13:10:00,241.0,242.66,240.98,241.75,466070.0,239.6904,241.3413,239.6705,240.4363,466070.0
2025-01-21 13:20:00,241.75,242.75,241.61,241.75,267620.0,240.4363,241.4309,240.297,240.4363,267620.0
2025-01-21 13:30:00,241.7,242.15,241.44,241.63,330285.0,240.3866,240.8341,240.128,240.3169,330285.0
2025-01-21 13:40:00,241.61,241.75,241.23,241.5,192951.0,240.297,240.4363,239.9191,240.1876,192951.0
2025-01-21 13:50:00,241.61,241.92,241.43,241.87,227195.0,240.297,240.6054,240.118,240.5556,227195.0
2025-01-21 14:00:00,241.87,242.4,241.67,242.23,354001.0,240.5556,241.0828,240.3567,240.9137,354001.0
2025-01-21 14:10:00,242.21,242.27,241.59,241.64,135842.0,240.8938,240.9535,240.2772,240.3269,135842.0
2025-01-21 14:20:00,241.68,242.15,241.42,241.98,201546.0,240.3667,240.8341,240.1081,240.665,201546.0
2025-01-21 14:30:00,241.98,241.98,241.32,241.75,197455.0,240.665,240.665,240.0086,240.4363,197455.0
2025-01-21 14:40:00,241.75,242.02,241.33,241.59,209086.0,240.4363,240.7048,240.0186,240.2772,209086.0
2025-01-21 14:50:00,241.55,241.69,241.0,241.55,314686.0,240.2374,240.3766,239.6904,240.2374,314686.0
2025-01-21 15:00:00,241.55,241.55,240.76,241.0,280593.0,240.2374,240.2374,239.4517,239.6904,280593.0
2025-01-21 15:10:00,240.99,241.41,240.93,241.33,218243.0,239.6804,240.0981,239.6207,240.0186,218243.0
2025-01-21 15:20:00,241.28,242.09,241.25,241.97,283289.0,239.9688,240.7744,239.939,240.6551,283289.0
2025-01-21 15:30:00,241.97,242.15,240.78,241.03,286873.0,240.6551,240.8341,239.4716,239.7202,286873.0
2025-01-21 15:40:00,241.06,241.43,239.87,240.1,411197.0,239.75,240.118,238.5665,238.7953,411197.0
2025-01-21 15:50:00,240.11,241.0,239.91,240.31,1286481.0,238.8052,239.6904,238.6063,239.0041,1286481.0
2025-01-22 09:30:00,246.87,246.89,242.64,243.91,1743195.0,245.5285,245.5484,241.3215,242.5846,1743195.0
2025-01-22 09:40:00,244.0,245.52,243.21,243.82,574388.0,242.6741,244.1858,241.8884,242.495,574388.0
2025-01-22 09:50:00,243.62,244.75,242.95,243.73,465149.0,242.2961,243.42,241.6298,242.4055,465149.0
2025-01-22 10:00:00,243.75,244.2,241.72,242.91,486520.0,242.4254,242.873,240.4065,241.59,486520.0
2025-01-22 10:10:00,242.84,243.5,242.3,242.32,344209.0,241.5204,242.1768,240.9833,241.0032,344209.0
2025-01-22 10:20:00,242.36,242.54,241.01,241.83,525055.0,241.043,241.222,239.7003,240.5159,525055.0
2025-01-22 10:30:00,241.83,243.12,241.66,243.1,346370.0,240.5159,241.7988,240.3468,241.779,346370.0
2025-01-22 10:40:00,243.06,243.71,242.9,243.43,327427.0,241.7392,242.3856,241.58,242.1072,327427.0
2025-01-22 10:50:00,243.51,243.52,242.6,242.72,247969.0,242.1867,242.1967,241.2817,241.401,247969.0
2025-01-22 11:00:00,242.72,242.86,242.09,242.54,221570.0,241.401,241.5403,240.7744,241.222,221570.0
2025-01-22 11:10:00,242.53,244.08,241.91,244.02,363015.0,241.212,242.7536,240.5954,242.694,363015.0
2025-01-22 11:20:00,244.04,244.41,243.65,244.3,240012.0,242.7138,243.0818,242.326,242.9724,240012.0
2025-01-22 11:30:00,244.34,245.0,244.04,244.92,223663.0,243.0122,243.6686,242.7138,243.5891,223663.0
2025-01-22 11:40:00,244.92,246.46,244.84,246.24,424733.0,243.5891,245.1207,243.5095,244.9019,424733.0
2025-01-22 11:50:00,246.26,246.56,245.71,246.21,384324.0,244.9218,245.2202,244.3748,244.8721,384324.0
2025-01-22 12:00:00,246.32,246.99,246.08,246.6,346400.0,244.9815,245.6478,244.7428,245.2599,346400.0
2025-01-22 12:10:00,246.67,246.75,245.81,246.11,315362.0,245.3296,245.4091,244.4742,244.7726,315362.0
2025-01-22 12:20:00,246.07,246.75,246.01,246.59,211678.0,244.7328,245.4091,244.6731,245.25,211678.0
2025-01-22 12:30:00,246.53,246.83,246.21,246.51,153173.0,245.1903,245.4887,244.8721,245.1704,153173.0
2025-01-22 12:40:00,246.53,246.7,245.83,246.0,130909.0,245.1903,245.3594,244.4941,244.6632,130909.0
2025-01-22 12:50:00,245.99,246.46,245.7,245.77,168177.0,244.6532,245.1207,244.3648,244.4344,168177.0
2025-01-22 13:00:00,245.84,246.47,245.63,246.39,254010.0,244.5041,245.1306,244.2952,245.0511,254010.0
2025-01-22 13:10:00,246.46,246.79,246.07,246.24,257051.0,245.1207,245.4489,244.7328,244.9019,257051.0
2025-01-22 13:20:00,246.18,246.4,245.36,245.6,194615.0,244.8422,245.061,244.0267,244.2654,194615.0
2025-01-22 13:30:00,245.58,246.3,245.47,246.3,157615.0,244.2455,244.9616,244.1361,244.9616,157615.0
2025-01-22 13:40:00,246.3,246.39,245.97,246.25,119425.0,244.9616,245.0511,244.6334,244.9118,119425.0
2025-01-22 13:50:00,246.24,246.56,245.82,246.15,212141.0,244.9019,245.2202,244.4842,244.8124,212141.0
2025-01-22 14:00:00,246.15,246.3,245.2,245.49,256853.0,244.8124,244.9616,243.8675,244.156,256853.0
2025-01-22 14:10:00,245.51,245.73,245.24,245.49,258533.0,244.1759,244.3947,243.9073,244.156,258533.0
2025-01-22 14:20:00,245.49,245.78,244.67,244.91,184753.0,244.156,244.4444,243.3404,243.5791,184753.0
2025-01-22 14:30:00,244.91,244.96,244.23,244.7,162268.0,243.5791,243.6288,242.9028,243.3703,162268.0
2025-01-22 14:40:00,244.71,244.71,244.01,244.2,267266.0,243.3802,243.3802,242.684,242.873,267266.0
2025-01-22 14:50:00,244.18,244.37,243.8,244.04,189946.0,242.8531,243.0421,242.4751,242.7138,189946.0
2025-01-22 15:00:00,244.02,244.12,242.84,243.25,258581.0,242.694,242.7934,241.5204,241.9281,258581.0
2025-01-22 15:10:00,243.24,243.39,242.95,243.39,223943.0,241.9182,242.0674,241.6298,242.0674,223943.0
2025-01-22 15:20:00,243.36,243.37,242.96,243.03,245145.0,242.0375,242.0475,241.6397,241.7093,245145.0
2025-01-22 15:30:00,243.03,243.09,242.5,242.64,279088.0,241.7093,241.769,241.1822,241.3215,279088.0
2025-01-22 15:40:00,242.64,243.12,242.57,242.81,267201.0,241.3215,241.7988,241.2518,241.4905,267201.0
2025-01-22 15:50:00,242.77,242.77,240.69,240.98,1430463.0,241.4507,241.4507,239.382,239.6705,1430463.0
2025-01-23 09:30:00,238.43,238.65,236.12,237.59,1002267.0,237.1343,237.3531,234.8369,236.2989,1002267.0
2025-01-23 09:40:00,237.59,238.86,237.54,238.34,398806.0,236.2989,237.562,236.2492,237.0448,398806.0
2025-01-23 09:50:00,238.39,238.69,237.5,238.32,343846.0,237.0945,237.3929,236.2094,237.0249,343846.0
2025-01-23 10:00:00,238.29,238.7,237.46,237.59,289031.0,236.9951,237.4029,236.1696,236.2989,289031.0
2025-01-23 10:10:00,237.59,238.64,237.58,237.84,266542.0,236.2989,237.3432,236.2889,236.5475,266542.0
2025-01-23 10:20:00,237.88,238.24,237.05,237.84,238245.0,236.5873,236.9454,235.7618,236.5475,238245.0
2025-01-23 10:30:00,237.84,238.4,237.74,237.96,208196.0,236.5475,237.1045,236.4481,236.6669,208196.0
2025-01-23 10:40:00,238.0,238.69,237.85,238.56,210868.0,236.7067,237.3929,236.5575,237.2636,210868.0
2025-01-23 10:50:00,238.56,238.67,238.24,238.67,207052.0,237.2636,237.373,236.9454,237.373,207052.0
2025-01-23 11:00:00,238.64,239.09,238.01,238.05,185190.0,237.3432,237.7907,236.7166,236.7564,185190.0
2025-01-23 11:10:00,238.05,238.77,237.73,238.07,173288.0,236.7564,237.4725,236.4381,236.7763,173288.0
2025-01-23 11:20:00,238.07,238.16,237.58,238.08,152501.0,236.7763,236.8658,236.2889,236.7862,152501.0
2025-01-23 11:30:00,238.07,238.41,237.41,237.52,218827.0,236.7763,237.1144,236.1199,236.2293,218827.0
2025-01-23 11:40:00,237.52,238.1,237.45,238.08,141240.0,236.2293,236.8061,236.1597,236.7862,141240.0
2025-01-23 11:50:00,238.01,238.25,237.65,238.06,132796.0,236.7166,236.9553,236.3586,236.7663,132796.0
2025-01-23 12:00:00,238.02,238.09,237.56,237.59,158253.0,236.7266,236.7962,236.2691,236.2989,158253.0
2025-01-23 12:10:00,237.59,238.09,237.31,237.93,232932.0,236.2989,236.7962,236.0204,236.637,232932.0
2025-01-23 12:20:00,237.93,238.28,237.66,237.74,180593.0,236.637,236.9851,236.3685,236.4481,180593.0
2025-01-23 12:30:00,237.68,237.85,237.32,237.58,230479.0,236.3884,236.5575,236.0304,236.2889,230479.0
2025-01-23 12:40:00,237.5,237.75,237.41,237.45,115163.0,236.2094,236.458,236.1199,236.1597,115163.0
2025-01-23 12:50:00,237.48,237.8,237.35,237.42,104552.0,236.1895,236.5078,236.0602,236.1298,104552.0
2025-01-23 13:00:00,237.47,237.56,237.26,237.33,103146.0,236.1795,236.2691,235.9707,236.0403,103146.0
2025-01-23 13:10:00,237.3,237.6,237.0,237.57,113819.0,236.0105,236.3088,235.7121,236.279,113819.0
2025-01-23 13:20:00,237.57,237.98,237.46,237.52,129593.0,236.279,236.6868,236.1696,236.2293,129593.0
2025-01-23 13:30:00,237.52,238.33,237.5,238.11,151218.0,236.2293,237.0349,236.2094,236.8161,151218.0
2025-01-23 13:40:00,238.06,238.12,237.52,237.67,75385.0,236.7663,236.826,236.2293,236.3785,75385.0
2025-01-23 13:50:00,237.71,237.95,237.45,237.52,111915.0,236.4182,236.6569,236.1597,236.2293,111915.0
2025-01-23 14:00:00,237.51,238.07,237.47,237.65,202946.0,236.2193,236.7763,236.1795,236.3586,202946.0
2025-01-23 14:10:00,237.6,237.99,237.43,237.52,162561.0,236.3088,236.6967,236.1398,236.2293,162561.0
2025-01-23 14:20:00,237.46,237.86,237.35,237.44,132943.0,236.1696,236.5674,236.0602,236.1497,132943.0
2025-01-23 14:30:00,237.46,237.63,237.38,237.43,144410.0,236.1696,236.3387,236.09,236.1398,144410.0
2025-01-23 14:40:00,237.51,237.66,237.4,237.64,133161.0,236.2193,236.3685,236.1099,236.3486,133161.0
2025-01-23 14:50:00,237.64,237.67,237.32,237.32,112941.0,236.3486,236.3785,236.0304,236.0304,112941.0
2025-01-23 15:00:00,237.32,237.67,237.25,237.65,226657.0,236.0304,236.3785,235.9607,236.3586,226657.0
2025-01-23 15:10:00,237.65,238.3,237.55,237.83,208598.0,236.3586,237.005,236.2591,236.5376,208598.0
2025-01-23 15:20:00,237.8,238.16,237.7,238.07,180491.0,236.5078,236.8658,236.4083,236.7763,180491.0
2025-01-23 15:30:00,238.08,239.0,237.95,238.78,251599.0,236.7862,237.7012,236.6569,237.4824,251599.0
2025-01-23 15:40:00,238.79,238.92,238.05,238.57,242976.0,237.4924,237.6217,236.7564,237.2736,242976.0
2025-01-23 15:50:00,238.53,240.4,238.53,240.26,888590.0,237.2338,239.0936,237.2338,238.9544,888590.0
2025-01-24 09:30:00,244.7,245.69,243.0,244.87,1117615.0,243.3703,244.3549,241.6795,243.5393,1117615.0
2025-01-24 09:40:00,244.93,248.2,243.6,247.8,954167.0,243.599,246.8512,242.2762,246.4534,954167.0
2025-01-24 09:50:00,247.74,249.59,247.41,248.51,1311436.0,246.3937,248.2337,246.0655,247.1596,1311436.0
2025-01-24 10:00:00,248.56,248.78,246.23,246.39,816868.0,247.2093,247.4281,244.8919,245.0511,816868.0
2025-01-24 10:10:00,246.38,247.87,244.91,246.3,616137.0,245.0411,246.523,243.5791,244.9616,616137.0
2025-01-24 10:20:00,246.37,247.24,245.22,245.99,455484.0,245.0312,245.8965,243.8874,244.6532,455484.0
2025-01-24 10:30:00,245.99,246.79,244.41,245.24,392539.0,244.6532,245.4489,243.0818,243.9073,392539.0
2025-01-24 10:40:00,245.24,245.82,244.68,245.67,267593.0,243.9073,244.4842,243.3504,244.335,267593.0
2025-01-24 10:50:00,245.68,246.09,245.08,245.94,220385.0,244.3449,244.7527,243.7482,244.6035,220385.0
2025-01-24 11:00:00,245.86,246.25,245.05,246.15,252597.0,244.524,244.9118,243.7184,244.8124,252597.0
2025-01-24 11:10:00,246.09,246.4,245.09,245.6,225134.0,244.7527,245.061,243.7581,244.2654,225134.0
2025-01-24 11:20:00,245.58,245.89,244.3,245.12,207146.0,244.2455,244.5538,242.9724,243.788,207146.0
2025-01-24 11:30:00,245.13,245.68,245.0,245.4,159076.0,243.7979,244.3449,243.6686,244.0665,159076.0
2025-01-24 11:40:00,245.44,246.33,245.32,246.18,171506.0,244.1062,244.9914,243.9869,244.8422,171506.0
2025-01-24 11:50:00,246.13,246.24,245.36,245.66,342858.0,244.7925,244.9019,244.0267,244.325,342858.0
2025-01-24 12:00:00,245.71,246.2,245.5,245.82,172670.0,244.3748,244.8621,244.1659,244.4842,172670.0
2025-01-24 12:10:00,245.82,246.03,245.6,246.03,103790.0,244.4842,244.693,244.2654,244.693,103790.0
2025-01-24 12:20:00,246.03,246.98,245.67,245.82,274882.0,244.693,245.6379,244.335,244.4842,274882.0
2025-01-24 12:30:00,245.8,246.63,245.75,246.29,176274.0,244.4643,245.2898,244.4146,244.9516,176274.0
2025-01-24 12:40:00,246.27,246.28,245.92,246.1,158817.0,244.9317,244.9417,244.5836,244.7626,158817.0
2025-01-24 12:50:00,246.1,246.11,243.4,244.39,404639.0,244.7626,244.7726,242.0773,243.0619,404639.0
2025-01-24 13:00:00,244.36,244.6,243.36,243.57,195060.0,243.0321,243.2708,242.0375,242.2464,195060.0
2025-01-24 13:10:00,243.51,244.43,243.36,244.32,162055.0,242.1867,243.1017,242.0375,242.9923,162055.0
2025-01-24 13:20:00,244.31,244.79,244.3,244.36,150256.0,242.9824,243.4598,242.9724,243.0321,150256.0
2025-01-24 13:30:00,244.36,244.7,244.03,244.16,130617.0,243.0321,243.3703,242.7039,242.8332,130617.0
2025-01-24 13:40:00,244.14,244.24,243.22,243.95,151091.0,242.8133,242.9128,241.8983,242.6243,151091.0
2025-01-24 13:50:00,243.95,243.95,242.38,242.61,288744.0,242.6243,242.6243,241.0629,241.2916,288744.0
2025-01-24 14:00:00,242.65,243.16,242.34,242.65,302615.0,241.3314,241.8386,241.0231,241.3314,302615.0
2025-01-24 14:10:00,242.65,242.85,241.91,242.09,161157.0,241.3314,241.5303,240.5954,240.7744,161157.0
2025-01-24 14:20:00,242.07,242.68,242.0,242.19,135051.0,240.7545,241.3612,240.6849,240.8739,135051.0
2025-01-24 14:30:00,242.29,242.79,242.2,242.49,154123.0,240.9734,241.4706,240.8838,241.1723,154123.0
2025-01-24 14:40:00,242.5,243.12,242.36,243.08,222858.0,241.1822,241.7988,241.043,241.7591,222858.0
2025-01-24 14:50:00,243.05,243.34,242.84,243.1,169408.0,241.7292,242.0176,241.5204,241.779,169408.0
2025-01-24 15:00:00,243.04,243.67,242.84,243.51,189440.0,241.7193,242.3459,241.5204,242.1867,189440.0
2025-01-24 15:10:00,243.42,244.12,243.39,243.78,225382.0,242.0972,242.7934,242.0674,242.4553,225382.0
2025-01-24 15:20:00,243.8,244.18,243.5,243.55,212125.0,242.4751,242.8531,242.1768,242.2265,212125.0
2025-01-24 15:30:00,243.58,244.24,243.58,243.94,287022.0,242.2563,242.9128,242.2563,242.6144,287022.0
2025-01-24 15:40:00,243.93,243.97,243.17,243.31,306528.0,242.6044,242.6442,241.8486,241.9878,306528.0
2025-01-24 15:50:00,243.33,245.2,243.26,244.44,1777040.0,242.0077,243.8675,241.9381,243.1117,1777040.0
2025-01-27 09:30:00,212.09,218.43,209.41,218.28,6916303.0,210.9375,217.243,208.272,217.0938,6916303.0
2025-01-27 09:40:00,218.22,218.28,213.01,215.62,2241224.0,217.0342,217.0938,211.8525,214.4483,2241224.0
2025-01-27 09:50:00,215.62,216.73,215.08,216.18,1529542.0,214.4483,215.5523,213.9112,215.0052,1529542.0
2025-01-27 10:00:00,216.13,216.49,213.62,214.28,1409103.0,214.9555,215.3136,212.4592,213.1156,1409103.0
2025-01-27 10:10:00,214.28,214.51,210.8,211.24,1554780.0,213.1156,213.3443,209.6545,210.0921,1554780.0
2025-01-27 10:20:00,211.25,212.95,210.91,212.59,1334854.0,210.102,211.7928,209.7639,211.4347,1334854.0
2025-01-27 10:30:00,212.54,213.8,211.45,211.52,1241292.0,211.385,212.6382,210.3009,210.3706,1241292.0
2025-01-27 10:40:00,211.52,213.85,211.03,213.11,1165878.0,210.3706,212.6879,209.8832,211.9519,1165878.0
2025-01-27 10:50:00,213.11,213.53,210.0,210.1,1275517.0,211.9519,212.3696,208.8588,208.9583,1275517.0
2025-01-27 11:00:00,210.14,210.51,207.33,207.57,1541989.0,208.9981,209.3661,206.2033,206.442,1541989.0
2025-01-27 11:10:00,207.57,207.85,205.23,205.54,1653417.0,206.442,206.7205,204.1147,204.4231,1653417.0
2025-01-27 11:20:00,205.51,205.74,203.91,205.26,1681614.0,204.3932,204.622,202.8019,204.1446,1681614.0
2025-01-27 11:30:00,205.13,206.14,204.0,204.8,1357740.0,204.0153,205.0198,202.8914,203.6871,1357740.0
2025-01-27 11:40:00,204.76,206.58,204.12,204.98,993299.0,203.6473,205.4574,203.0108,203.8661,993299.0
2025-01-27 11:50:00,204.9,205.6,203.18,204.98,1418941.0,203.7865,204.4827,202.0759,203.8661,1418941.0
2025-01-27 12:00:00,205.0,206.48,203.3,203.48,1011113.0,203.886,205.358,202.1952,202.3743,1011113.0
2025-01-27 12:10:00,203.48,204.06,202.29,202.3,837062.0,202.3743,202.9511,201.1907,201.2007,837062.0
2025-01-27 12:20:00,202.3,202.9,201.37,202.6,890933.0,201.2007,201.7974,200.2757,201.499,890933.0
2025-01-27 12:30:00,202.6,203.45,202.08,202.23,701772.0,201.499,202.3444,200.9819,201.131,701772.0
2025-01-27 12:40:00,202.23,202.35,200.31,200.56,1069785.0,201.131,201.2504,199.2215,199.4701,1069785.0
2025-01-27 12:50:00,200.56,201.21,199.13,199.44,1202938.0,199.4701,200.1166,198.0479,198.3562,1202938.0
2025-01-27 13:00:00,199.45,199.97,198.51,199.87,1118655.0,198.3662,198.8833,197.4313,198.7839,1118655.0
2025-01-27 13:10:00,199.84,200.05,199.14,199.41,736981.0,198.754,198.9629,198.0578,198.3264,736981.0
2025-01-27 13:20:00,199.45,199.59,196.23,196.87,1364941.0,198.3662,198.5054,195.1637,195.8002,1364941.0
2025-01-27 13:30:00,196.8,197.49,196.53,197.03,1194425.0,195.7306,196.4168,195.462,195.9593,1194425.0
2025-01-27 13:40:00,197.01,200.02,196.98,199.16,1014724.0,195.9394,198.9331,195.9096,198.0777,1014724.0
2025-01-27 13:50:00,199.14,200.09,197.16,197.5,1153422.0,198.0578,199.0027,196.0886,196.4268,1153422.0
2025-01-27 14:00:00,197.45,199.97,197.12,198.49,1415034.0,196.377,198.8833,196.0488,197.4114,1415034.0
2025-01-27 14:10:00,198.53,200.09,198.23,199.63,1114746.0,197.4512,199.0027,197.1528,198.5452,1114746.0
2025-01-27 14:20:00,199.64,200.39,198.97,200.11,1496325.0,198.5551,199.301,197.8888,199.0226,1496325.0
2025-01-27 14:30:00,200.07,200.39,198.55,200.23,1221891.0,198.9828,199.301,197.471,199.1419,1221891.0
2025-01-27 14:40:00,200.27,200.96,199.55,199.83,947348.0,199.1817,199.8679,198.4656,198.7441,947348.0
2025-01-27 14:50:00,199.85,201.89,199.31,200.84,1076447.0,198.764,200.7929,198.2269,199.7486,1076447.0
2025-01-27 15:00:00,200.84,203.76,200.8,203.49,1214745.0,199.7486,202.6527,199.7088,202.3842,1214745.0
2025-01-27 15:10:00,203.49,203.74,201.82,202.4,1336449.0,202.3842,202.6328,200.7233,201.3001,1336449.0
2025-01-27 15:20:00,202.43,203.57,202.11,202.67,1031891.0,201.33,202.4638,201.0117,201.5687,1031891.0
2025-01-27 15:30:00,202.67,203.34,202.08,202.53,1293005.0,201.5687,202.235,200.9819,201.4294,1293005.0
2025-01-27 15:40:00,202.57,203.73,202.16,202.95,1553837.0,201.4692,202.6229,201.0614,201.8471,1553837.0
2025-01-27 15:50:00,202.92,203.24,200.0,202.21,3731405.0,201.8173,202.1356,198.9132,201.1112,3731405.0
2025-01-28 09:30:00,208.17,208.78,198.89,200.93,3922272.0,207.0388,207.6455,197.8092,199.8381,3922272.0
2025-01-28 09:40:00,200.93,202.35,199.27,201.9,1461993.0,199.8381,201.2504,198.1871,200.8028,1461993.0
2025-01-28 09:50:00,201.9,204.65,200.73,202.7,1401918.0,200.8028,203.5379,199.6392,201.5985,1401918.0
2025-01-28 10:00:00,202.71,204.75,202.59,203.28,1162209.0,201.6084,203.6374,201.4891,202.1753,1162209.0
2025-01-28 10:10:00,203.32,204.65,203.1,203.28,737941.0,202.2151,203.5379,201.9963,202.1753,737941.0
2025-01-28 10:20:00,203.37,205.8,202.54,205.57,871457.0,202.2649,204.6816,201.4394,204.4529,871457.0
2025-01-28 10:30:00,205.55,205.62,203.43,204.46,817060.0,204.433,204.5026,202.3245,203.3489,817060.0
2025-01-28 10:40:00,204.36,204.68,202.0,202.0,720271.0,203.2495,203.5677,200.9023,200.9023,720271.0
2025-01-28 10:50:00,202.0,202.78,200.7,201.38,716335.0,200.9023,201.6781,199.6094,200.2857,716335.0
2025-01-28 11:00:00,201.33,202.57,201.17,201.58,584395.0,200.2359,201.4692,200.0768,200.4846,584395.0
2025-01-28 11:10:00,201.59,202.07,200.31,201.15,683939.0,200.4945,200.9719,199.2215,200.0569,683939.0
2025-01-28 11:20:00,201.12,201.57,200.59,201.02,566035.0,200.0271,200.4746,199.5,199.9276,566035.0
2025-01-28 11:30:00,201.02,202.28,200.59,201.11,665296.0,199.9276,201.1808,199.5,200.0171,665296.0
2025-01-28 11:40:00,201.1,201.15,200.07,200.99,401499.0,200.0072,200.0569,198.9828,199.8978,401499.0
2025-01-28 11:50:00,200.98,201.34,200.5,201.28,502037.0,199.8878,200.2459,199.4104,200.1862,502037.0
2025-01-28 12:00:00,201.28,202.83,201.25,202.7,863173.0,200.1862,201.7278,200.1564,201.5985,863173.0
2025-01-28 12:10:00,202.69,204.31,202.61,203.95,760250.0,201.5885,203.1997,201.509,202.8417,760250.0
2025-01-28 12:20:00,203.99,204.26,203.35,203.96,581955.0,202.8815,203.15,202.245,202.8516,581955.0
2025-01-28 12:30:00,203.99,204.95,203.91,204.54,669287.0,202.8815,203.8363,202.8019,203.4285,669287.0
2025-01-28 12:40:00,204.54,205.0,203.95,204.75,543886.0,203.4285,203.886,202.8417,203.6374,543886.0
2025-01-28 12:50:00,204.75,204.95,204.21,204.5,421249.0,203.6374,203.8363,203.1003,203.3887,421249.0
2025-01-28 13:00:00,204.5,204.55,203.82,204.17,495107.0,203.3887,203.4384,202.7124,203.0605,495107.0
2025-01-28 13:10:00,204.19,204.57,203.57,204.4,377861.0,203.0804,203.4583,202.4638,203.2893,377861.0
2025-01-28 13:20:00,204.42,204.5,203.34,203.45,378935.0,203.3091,203.3887,202.235,202.3444,378935.0
2025-01-28 13:30:00,203.48,203.99,203.17,203.25,289499.0,202.3743,202.8815,202.0659,202.1455,289499.0
2025-01-28 13:40:00,203.25,203.55,201.83,203.46,602784.0,202.1455,202.4439,200.7332,202.3544,602784.0
2025-01-28 13:50:00,203.47,204.15,203.2,203.81,388115.0,202.3643,203.0406,202.0958,202.7025,388115.0
2025-01-28 14:00:00,203.81,204.55,203.27,204.34,798023.0,202.7025,203.4384,202.1654,203.2296,798023.0
2025-01-28 14:10:00,204.34,204.82,203.93,204.68,1471211.0,203.2296,203.707,202.8218,203.5677,1471211.0
2025-01-28 14:20:00,204.68,205.36,204.23,204.87,554161.0,203.5677,204.244,203.1202,203.7567,554161.0
2025-01-28 14:30:00,204.91,207.5,204.89,207.38,773114.0,203.7965,206.3724,203.7766,206.2531,773114.0
2025-01-28 14:40:00,207.33,208.21,207.01,207.87,896780.0,206.2033,207.0786,205.8851,206.7404,896780.0
2025-01-28 14:50:00,207.84,207.9,206.89,207.51,573229.0,206.7106,206.7702,205.7657,206.3824,573229.0
2025-01-28 15:00:00,207.52,207.78,206.8,207.77,461887.0,206.3923,206.6509,205.6762,206.6409,461887.0
2025-01-28 15:10:00,207.77,208.24,207.31,207.68,613614.0,206.6409,207.1084,206.1834,206.5514,613614.0
2025-01-28 15:20:00,207.68,208.46,207.65,208.16,512001.0,206.5514,207.3272,206.5216,207.0288,512001.0
2025-01-28 15:30:00,208.17,208.62,208.01,208.09,799445.0,207.0388,207.4863,206.8796,206.9592,799445.0
2025-01-28 15:40:00,208.12,209.25,207.61,208.4,1046899.0,206.989,208.1129,206.4818,207.2675,1046899.0
2025-01-28 15:50:00,208.43,209.95,207.22,207.26,1908572.0,207.2974,208.8091,206.0939,206.1337,1908572.0
2025-01-29 09:30:00,208.84,209.09,205.53,207.98,1836114.0,207.7051,207.9538,204.4131,206.8498,1836114.0
2025-01-29 09:40:00,208.04,210.66,207.66,209.21,1278928.0,206.9095,209.5152,206.5315,208.0731,1278928.0
2025-01-29 09:50:00,209.08,211.27,208.93,210.12,773746.0,207.9438,210.1219,207.7946,208.9782,773746.0
2025-01-29 10:00:00,210.17,211.45,209.87,210.58,791937.0,209.0279,210.3009,208.7295,209.4357,791937.0
2025-01-29 10:10:00,210.55,210.79,206.71,207.24,973657.0,209.4058,209.6445,205.5867,206.1138,973657.0
2025-01-29 10:20:00,207.28,207.94,206.2,206.65,555416.0,206.1536,206.81,205.0795,205.527,555416.0
2025-01-29 10:30:00,206.75,207.13,205.9,205.93,480179.0,205.6265,206.0044,204.7811,204.8109,480179.0
2025-01-29 10:40:00,205.93,206.5,203.85,204.64,671122.0,204.8109,205.3778,202.7422,203.528,671122.0
2025-01-29 10:50:00,204.64,205.4,204.37,205.12,406443.0,203.528,204.2838,203.2594,204.0053,406443.0
2025-01-29 11:00:00,205.12,205.61,204.67,204.77,363252.0,204.0053,204.4927,203.5578,203.6572,363252.0
2025-01-29 11:10:00,204.79,206.08,204.58,205.25,517844.0,203.6771,204.9601,203.4683,204.1346,517844.0
2025-01-29 11:20:00,205.26,205.89,204.97,205.28,336865.0,204.1446,204.7712,203.8562,204.1645,336865.0
2025-01-29 11:30:00,205.28,205.59,204.42,204.46,336715.0,204.1645,204.4728,203.3091,203.3489,336715.0
2025-01-29 11:40:00,204.48,204.84,203.9,204.48,332579.0,203.3688,203.7269,202.792,203.3688,332579.0
2025-01-29 11:50:00,204.48,205.41,204.26,205.14,233068.0,203.3688,204.2938,203.15,204.0252,233068.0
2025-01-29 12:00:00,205.14,206.23,205.13,206.04,334242.0,204.0252,205.1093,204.0153,204.9203,334242.0
2025-01-29 12:10:00,206.05,206.14,205.26,205.5,146208.0,204.9303,205.0198,204.1446,204.3833,146208.0
2025-01-29 12:20:00,205.53,206.22,205.12,205.46,262042.0,204.4131,205.0994,204.0053,204.3435,262042.0
2025-01-29 12:30:00,205.43,206.43,205.25,205.89,340158.0,204.3137,205.3082,204.1346,204.7712,340158.0
2025-01-29 12:40:00,205.89,206.29,205.21,205.42,250195.0,204.7712,205.169,204.0949,204.3037,250195.0
2025-01-29 12:50:00,205.5,205.51,204.93,205.27,248835.0,204.3833,204.3932,203.8164,204.1545,248835.0
2025-01-29 13:00:00,205.32,205.46,202.77,204.54,544348.0,204.2043,204.3435,201.6681,203.4285,544348.0
2025-01-29 13:10:00,204.41,204.6,203.95,204.16,227796.0,203.2992,203.4882,202.8417,203.0506,227796.0
2025-01-29 13:20:00,204.12,204.84,203.6,204.75,265269.0,203.0108,203.7269,202.4936,203.6374,265269.0
2025-01-29 13:30:00,204.68,205.33,204.09,204.2,211482.0,203.5677,204.2142,202.9809,203.0903,211482.0
2025-01-29 13:40:00,204.21,204.91,203.9,204.81,201157.0,203.1003,203.7965,202.792,203.697,201157.0
2025-01-29 13:50:00,204.85,205.06,204.34,204.43,247971.0,203.7368,203.9457,203.2296,203.3191,247971.0
2025-01-29 14:00:00,204.33,205.0,203.43,204.83,317691.0,203.2196,203.886,202.3245,203.7169,317691.0
2025-01-29 14:10:00,204.81,204.84,203.84,204.11,260055.0,203.697,203.7269,202.7323,203.0008,260055.0
2025-01-29 14:20:00,204.1,204.87,203.97,204.13,246449.0,202.9909,203.7567,202.8616,203.0207,246449.0
2025-01-29 14:30:00,204.11,205.95,204.0,205.78,384868.0,203.0008,204.8308,202.8914,204.6618,384868.0
2025-01-29 14:40:00,205.72,206.74,205.55,206.24,498928.0,204.6021,205.6165,204.433,205.1193,498928.0
2025-01-29 14:50:00,206.25,206.74,205.62,206.16,312447.0,205.1292,205.6165,204.5026,205.0397,312447.0
2025-01-29 15:00:00,206.11,206.55,205.79,205.92,426208.0,204.99,205.4276,204.6717,204.801,426208.0
2025-01-29 15:10:00,205.93,206.4,205.54,205.87,354612.0,204.8109,205.2784,204.4231,204.7513,354612.0
2025-01-29 15:20:00,205.91,207.06,205.91,206.95,714294.0,204.791,205.9348,204.791,205.8254,714294.0
2025-01-29 15:30:00,206.91,207.09,205.77,205.88,421188.0,205.7856,205.9646,204.6518,204.7612,421188.0
2025-01-29 15:40:00,205.88,206.43,205.54,205.79,513934.0,204.7612,205.3082,204.4231,204.6717,513934.0
2025-01-29 15:50:00,205.74,206.8,204.78,206.4,1335365.0,204.622,205.6762,203.6672,205.2784,1335365.0
2025-01-30 09:30:00,218.59,221.0,216.2,218.26,4027173.0,217.4021,219.799,215.0251,217.0739,4027173.0
2025-01-30 09:40:00,218.4,220.64,217.73,220.42,2031304.0,217.2132,219.441,216.5468,219.2222,2031304.0
2025-01-30 09:50:00,220.42,221.96,217.61,218.59,1814959.0,219.2222,220.7538,216.4275,217.4021,1814959.0
2025-01-30 10:00:00,218.49,219.34,216.75,218.65,1081756.0,217.3027,218.1481,215.5721,217.4618,1081756.0
2025-01-30 10:10:00,218.7,219.25,217.6,218.46,729646.0,217.5115,218.0586,216.4175,217.2729,729646.0
2025-01-30 10:20:00,218.35,219.8,217.85,218.14,817856.0,217.1634,218.6056,216.6662,216.9546,817856.0
2025-01-30 10:30:00,218.04,219.5,217.41,219.18,916484.0,216.8551,218.3072,216.2286,217.9889,916484.0
2025-01-30 10:40:00,219.28,220.57,219.07,220.4,786991.0,218.0884,219.3714,217.8795,219.2023,786991.0
2025-01-30 10:50:00,220.45,220.75,217.9,217.96,806524.0,219.252,219.5504,216.7159,216.7756,806524.0
2025-01-30 11:00:00,217.96,218.6,217.51,218.28,786187.0,216.7756,217.4121,216.328,217.0938,786187.0
2025-01-30 11:10:00,218.29,219.19,217.64,219.17,657562.0,217.1038,217.9989,216.4573,217.979,657562.0
2025-01-30 11:20:00,219.13,220.75,219.07,220.56,755368.0,217.9392,219.5504,217.8795,219.3614,755368.0
2025-01-30 11:30:00,220.6,221.44,219.62,220.0,643985.0,219.4012,220.2367,218.4265,218.8045,643985.0
2025-01-30 11:40:00,220.0,220.09,219.04,219.89,482070.0,218.8045,218.894,217.8497,218.6951,482070.0
2025-01-30 11:50:00,219.89,220.4,219.23,219.39,485323.0,218.6951,219.2023,218.0387,218.1978,485323.0
2025-01-30 12:00:00,219.39,220.38,219.0,219.28,511199.0,218.1978,219.1824,217.8099,218.0884,511199.0
2025-01-30 12:10:00,219.28,219.44,217.85,218.0,556764.0,218.0884,218.2475,216.6662,216.8154,556764.0
2025-01-30 12:20:00,218.0,218.6,217.84,218.2,352214.0,216.8154,217.4121,216.6562,217.0143,352214.0
2025-01-30 12:30:00,218.22,218.24,216.67,216.93,734308.0,217.0342,217.054,215.4926,215.7512,734308.0
2025-01-30 12:40:00,216.99,217.65,216.71,217.37,410003.0,215.8108,216.4673,215.5324,216.1888,410003.0
2025-01-30 12:50:00,217.46,217.54,216.31,217.12,466004.0,216.2783,216.3578,215.1345,215.9401,466004.0
2025-01-30 13:00:00,217.12,217.28,215.35,216.28,599164.0,215.9401,216.0993,214.1798,215.1047,599164.0
2025-01-30 13:10:00,216.31,216.48,215.55,215.58,286690.0,215.1345,215.3036,214.3787,214.4085,286690.0
2025-01-30 13:20:00,215.58,215.72,214.85,215.04,379042.0,214.4085,214.5477,213.6825,213.8714,379042.0
2025-01-30 13:30:00,215.08,215.46,214.9,215.38,311596.0,213.9112,214.2892,213.7322,214.2096,311596.0
2025-01-30 13:40:00,215.34,216.21,215.16,215.88,480403.0,214.1698,215.0351,213.9908,214.7069,480403.0
2025-01-30 13:50:00,215.88,216.47,215.5,215.98,545696.0,214.7069,215.2937,214.3289,214.8063,545696.0
2025-01-30 14:00:00,215.98,216.0,215.51,215.74,338882.0,214.8063,214.8262,214.3389,214.5676,338882.0
2025-01-30 14:10:00,215.74,217.81,215.68,217.52,581601.0,214.5676,216.6264,214.508,216.338,581601.0
2025-01-30 14:20:00,217.5,217.55,216.67,216.81,276774.0,216.3181,216.3678,215.4926,215.6318,276774.0
2025-01-30 14:30:00,216.84,217.08,216.67,216.9,242281.0,215.6617,215.9003,215.4926,215.7213,242281.0
2025-01-30 14:40:00,216.93,217.55,216.67,217.37,243499.0,215.7512,216.3678,215.4926,216.1888,243499.0
2025-01-30 14:50:00,217.27,217.49,216.67,216.95,348552.0,216.0893,216.3081,215.4926,215.7711,348552.0
2025-01-30 15:00:00,216.95,217.46,216.73,216.95,285935.0,215.7711,216.2783,215.5523,215.7711,285935.0
2025-01-30 15:10:00,216.98,217.43,216.75,217.38,307976.0,215.8009,216.2484,215.5721,216.1987,307976.0
2025-01-30 15:20:00,217.31,217.64,216.75,217.26,310953.0,216.1291,216.4573,215.5721,216.0794,310953.0
2025-01-30 15:30:00,217.24,217.31,215.36,215.47,482206.0,216.0595,216.1291,214.1897,214.2991,482206.0
2025-01-30 15:40:00,215.44,215.44,213.7,215.07,714985.0,214.2693,214.2693,212.5387,213.9013,714985.0
2025-01-30 15:50:00,215.22,216.6,214.02,215.66,1662310.0,214.0505,215.423,212.857,214.4881,1662310.0
2025-01-31 09:30:00,219.66,221.5,216.83,217.18,1792527.0,218.4663,220.2963,215.6517,215.9998,1792527.0
2025-01-31 09:40:00,217.21,217.83,216.3,217.23,587055.0,216.0296,216.6463,215.1246,216.0495,587055.0
2025-01-31 09:50:00,217.28,219.02,217.03,218.93,665541.0,216.0993,217.8298,215.8506,217.7403,665541.0
2025-01-31 10:00:00,218.96,220.8,218.81,220.6,622209.0,217.7701,219.6001,217.6209,219.4012,622209.0
2025-01-31 10:10:00,220.43,222.0,220.42,221.13,657851.0,219.2321,220.7936,219.2222,219.9283,657851.0
2025-01-31 10:20:00,221.14,222.45,220.88,222.41,596295.0,219.9383,221.2412,219.6797,221.2014,596295.0
2025-01-31 10:30:00,222.37,224.45,222.04,224.19,852097.0,221.1616,223.2303,220.8334,222.9717,852097.0
2025-01-31 10:40:00,224.16,224.8,223.31,224.56,691976.0,222.9419,223.5784,222.0965,223.3397,691976.0
2025-01-31 10:50:00,224.61,226.0,224.52,225.08,709719.0,223.3894,224.7719,223.2999,223.8569,709719.0
2025-01-31 11:00:00,225.08,226.01,224.38,225.06,584844.0,223.8569,224.7818,223.1607,223.837,584844.0
2025-01-31 11:10:00,225.02,225.9,224.99,225.4,337874.0,223.7972,224.6724,223.7674,224.1751,337874.0
2025-01-31 11:20:00,225.45,226.05,224.65,225.87,382482.0,224.2249,224.8216,223.4292,224.6426,382482.0
2025-01-31 11:30:00,225.9,226.6,225.18,225.21,656505.0,224.6724,225.3686,223.9563,223.9862,656505.0
2025-01-31 11:40:00,225.21,225.69,224.51,225.14,359361.0,223.9862,224.4636,223.29,223.9166,359361.0
2025-01-31 11:50:00,225.14,225.64,224.58,225.33,219221.0,223.9166,224.4138,223.3596,224.1055,219221.0
2025-01-31 12:00:00,225.26,226.01,224.91,225.9,709290.0,224.0359,224.7818,223.6878,224.6724,709290.0
2025-01-31 12:10:00,225.98,226.64,225.25,226.52,352200.0,224.752,225.4084,224.026,225.2891,352200.0
2025-01-31 12:20:00,226.47,226.57,225.75,226.39,414715.0,225.2393,225.3388,224.5232,225.1598,414715.0
2025-01-31 12:30:00,226.46,226.8,225.95,225.99,294596.0,225.2294,225.5675,224.7221,224.7619,294596.0
2025-01-31 12:40:00,226.01,226.01,225.15,225.5,367888.0,224.7818,224.7818,223.9265,224.2746,367888.0
2025-01-31 12:50:00,225.46,226.13,225.4,225.66,212799.0,224.2348,224.9012,224.1751,224.4337,212799.0
2025-01-31 13:00:00,225.66,226.2,225.44,225.91,261779.0,224.4337,224.9708,224.2149,224.6824,261779.0
2025-01-31 13:10:00,225.96,225.96,224.38,224.5,383370.0,224.7321,224.7321,223.1607,223.28,383370.0
2025-01-31 13:20:00,224.44,225.55,224.02,224.35,447395.0,223.2204,224.3243,222.8026,223.1308,447395.0
2025-01-31 13:30:00,224.33,224.99,223.7,224.83,615275.0,223.111,223.7674,222.4844,223.6082,615275.0
2025-01-31 13:40:00,224.9,225.34,224.16,224.35,351213.0,223.6779,224.1155,222.9419,223.1308,351213.0
2025-01-31 13:50:00,224.35,224.55,223.2,223.92,289812.0,223.1308,223.3298,221.9871,222.7032,289812.0
2025-01-31 14:00:00,223.92,224.36,222.36,222.64,413782.0,222.7032,223.1408,221.1517,221.4301,413782.0
2025-01-31 14:10:00,222.7,224.6,222.68,223.7,309973.0,221.4898,223.3795,221.4699,222.4844,309973.0
2025-01-31 14:20:00,223.72,223.82,222.74,223.15,358712.0,222.5043,222.6037,221.5296,221.9374,358712.0
2025-01-31 14:30:00,223.22,223.61,221.41,221.46,440441.0,222.007,222.3949,220.2068,220.2565,440441.0
2025-01-31 14:40:00,221.46,221.89,220.42,221.24,485235.0,220.2565,220.6842,219.2222,220.0377,485235.0
2025-01-31 14:50:00,221.24,222.89,221.17,222.7,459554.0,220.0377,221.6788,219.9681,221.4898,459554.0
2025-01-31 15:00:00,222.7,222.7,220.87,220.97,424750.0,221.4898,221.4898,219.6698,219.7692,424750.0
2025-01-31 15:10:00,220.99,221.65,220.65,221.57,430089.0,219.7891,220.4455,219.4509,220.366,430089.0
2025-01-31 15:20:00,221.54,221.65,220.33,220.77,405585.0,220.3361,220.4455,219.1327,219.5703,405585.0
2025-01-31 15:30:00,220.8,221.62,220.61,220.85,326622.0,219.6001,220.4157,219.4112,219.6499,326622.0
2025-01-31 15:40:00,220.86,221.64,220.41,221.23,414778.0,219.6598,220.4356,219.2123,220.0278,414778.0
2025-01-31 15:50:00,221.28,222.59,220.43,221.21,2296381.0,220.0775,221.3804,219.2321,220.0079,2296381.0
2025-02-03 09:30:00,215.45,217.8,213.51,217.62,2126027.0,214.2792,216.6164,212.3497,216.4374,2126027.0
2025-02-03 09:40:00,217.57,217.57,215.46,215.85,865894.0,216.3877,216.3877,214.2892,214.677,865894.0
2025-02-03 09:50:00,215.87,217.57,215.5,217.42,693555.0,214.6969,216.3877,214.3289,216.2385,693555.0
2025-02-03 10:00:00,217.36,218.38,216.55,218.35,607895.0,216.1788,217.1933,215.3732,217.1634,607895.0
2025-02-03 10:10:00,218.25,218.25,216.07,216.07,566682.0,217.064,217.064,214.8958,214.8958,566682.0
2025-02-03 10:20:00,216.07,220.2,215.67,218.94,642791.0,214.8958,219.0034,214.498,217.7502,642791.0
2025-02-03 10:30:00,218.83,219.93,217.9,219.79,461828.0,217.6408,218.7349,216.7159,218.5956,461828.0
2025-02-03 10:40:00,219.71,220.87,219.0,219.34,390139.0,218.5161,219.6698,217.8099,218.1481,390139.0
2025-02-03 10:50:00,219.4,220.03,218.6,218.95,309216.0,218.2077,218.8343,217.4121,217.7602,309216.0
2025-02-03 11:00:00,218.9,219.55,217.8,219.13,335983.0,217.7105,218.3569,216.6164,217.9392,335983.0
2025-02-03 11:10:00,219.2,220.26,219.06,220.01,275605.0,218.0088,219.0631,217.8696,218.8144,275605.0
2025-02-03 11:20:00,220.02,220.21,219.64,219.99,291939.0,218.8244,219.0133,218.4464,218.7945,291939.0
2025-02-03 11:30:00,219.95,220.23,219.45,220.1,280928.0,218.7548,219.0332,218.2575,218.9039,280928.0
2025-02-03 11:40:00,220.15,220.94,219.83,220.11,227274.0,218.9537,219.7394,218.6354,218.9139,227274.0
2025-02-03 11:50:00,220.06,220.75,219.53,219.72,233752.0,218.8642,219.5504,218.337,218.526,233752.0
2025-02-03 12:00:00,219.72,220.09,218.83,219.53,204047.0,218.526,218.894,217.6408,218.337,204047.0
2025-02-03 12:10:00,219.53,219.73,219.09,219.68,196909.0,218.337,218.5359,217.8994,218.4862,196909.0
2025-02-03 12:20:00,219.7,220.53,219.38,219.5,197339.0,218.5061,219.3316,218.1879,218.3072,197339.0
2025-02-03 12:30:00,219.5,219.56,218.76,218.9,154206.0,218.3072,218.3669,217.5712,217.7105,154206.0
2025-02-03 12:40:00,218.89,219.29,218.59,219.2,181112.0,217.7005,218.0983,217.4021,218.0088,181112.0
2025-02-03 12:50:00,219.2,219.69,218.4,219.03,201118.0,218.0088,218.4962,217.2132,217.8398,201118.0
2025-02-03 13:00:00,218.92,219.4,218.1,218.27,180980.0,217.7304,218.2077,216.9148,217.0839,180980.0
2025-02-03 13:10:00,218.27,219.13,218.1,218.85,157089.0,217.0839,217.9392,216.9148,217.6607,157089.0
2025-02-03 13:20:00,218.75,218.92,218.41,218.67,165415.0,217.5613,217.7304,217.2231,217.4817,165415.0
2025-02-03 13:30:00,218.69,219.14,218.46,218.69,182453.0,217.5016,217.9492,217.2729,217.5016,182453.0
2025-02-03 13:40:00,218.65,218.93,218.14,218.75,218618.0,217.4618,217.7403,216.9546,217.5613,218618.0
2025-02-03 13:50:00,218.81,218.97,218.52,218.84,146102.0,217.6209,217.7801,217.3325,217.6508,146102.0
2025-02-03 14:00:00,218.79,218.9,218.35,218.35,170148.0,217.6011,217.7105,217.1634,217.1634,170148.0
2025-02-03 14:10:00,218.35,218.85,218.27,218.34,217237.0,217.1634,217.6607,217.0839,217.1535,217237.0
2025-02-03 14:20:00,218.37,218.41,217.66,217.81,189255.0,217.1833,217.2231,216.4772,216.6264,189255.0
2025-02-03 14:30:00,217.81,218.38,217.57,218.06,188672.0,216.6264,217.1933,216.3877,216.875,188672.0
2025-02-03 14:40:00,218.06,218.46,217.89,217.98,208097.0,216.875,217.2729,216.7059,216.7955,208097.0
2025-02-03 14:50:00,217.96,218.45,217.72,217.99,202371.0,216.7756,217.2629,216.5369,216.8054,202371.0
2025-02-03 15:00:00,217.97,218.42,217.85,218.18,162188.0,216.7855,217.2331,216.6662,216.9944,162188.0
2025-02-03 15:10:00,218.19,218.24,217.62,218.07,165100.0,217.0043,217.054,216.4374,216.885,165100.0
2025-02-03 15:20:00,218.05,218.39,217.43,217.5,130038.0,216.8651,217.2032,216.2484,216.3181,130038.0
2025-02-03 15:30:00,217.5,217.8,217.25,217.7,205828.0,216.3181,216.6164,216.0694,216.517,205828.0
2025-02-03 15:40:00,217.72,217.74,216.67,217.11,268925.0,216.5369,216.5568,215.4926,215.9302,268925.0
2025-02-03 15:50:00,217.18,218.04,216.95,217.59,925696.0,215.9998,216.8551,215.7711,216.4076,925696.0
2025-02-04 09:30:00,219.04,219.5,215.3,216.6,1260719.0,217.8497,218.3072,214.13,215.423,1260719.0
2025-02-04 09:40:00,216.45,218.33,216.25,218.22,467721.0,215.2738,217.1436,215.0749,217.0342,467721.0
2025-02-04 09:50:00,218.22,219.78,218.04,219.4,432417.0,217.0342,218.5857,216.8551,218.2077,432417.0
2025-02-04 10:00:00,219.48,222.48,219.43,222.01,573586.0,218.2873,221.271,218.2376,220.8036,573586.0
2025-02-04 10:10:00,222.09,222.81,221.42,222.64,370049.0,220.8831,221.5992,220.2168,221.4301,370049.0
2025-02-04 10:20:00,222.72,222.88,221.75,222.19,291245.0,221.5097,221.6688,220.545,220.9826,291245.0
2025-02-04 10:30:00,222.23,223.03,221.49,221.58,263172.0,221.0224,221.818,220.2864,220.3759,263172.0
2025-02-04 10:40:00,221.58,222.17,220.88,221.79,433703.0,220.3759,220.9627,219.6797,220.5848,433703.0
2025-02-04 10:50:00,221.88,221.88,220.38,220.76,336273.0,220.6743,220.6743,219.1824,219.5604,336273.0
2025-02-04 11:00:00,220.81,221.02,220.05,220.14,245048.0,219.6101,219.8189,218.8542,218.9437,245048.0
2025-02-04 11:10:00,220.2,221.01,220.08,220.24,192616.0,219.0034,219.809,218.884,219.0432,192616.0
2025-02-04 11:20:00,220.24,221.19,220.16,221.13,230635.0,219.0432,219.988,218.9636,219.9283,230635.0
2025-02-04 11:30:00,221.08,221.17,220.3,221.09,250638.0,219.8786,219.9681,219.1029,219.8886,250638.0
2025-02-04 11:40:00,221.09,221.31,220.63,220.96,260812.0,219.8886,220.1074,219.4311,219.7593,260812.0
2025-02-04 11:50:00,221.03,221.25,220.54,220.87,300599.0,219.8289,220.0477,219.3415,219.6698,300599.0
2025-02-04 12:00:00,220.87,221.16,220.38,220.61,246486.0,219.6698,219.9582,219.1824,219.4112,246486.0
2025-02-04 12:10:00,220.65,220.92,220.12,220.8,348432.0,219.4509,219.7195,218.9238,219.6001,348432.0
2025-02-04 12:20:00,220.8,220.94,220.05,220.11,224275.0,219.6001,219.7394,218.8542,218.9139,224275.0
2025-02-04 12:30:00,220.18,220.87,220.05,220.34,256518.0,218.9835,219.6698,218.8542,219.1426,256518.0
2025-02-04 12:40:00,220.36,220.91,219.92,220.01,289586.0,219.1625,219.7095,218.7249,218.8144,289586.0
2025-02-04 12:50:00,220.08,220.19,219.59,219.85,137495.0,218.884,218.9934,218.3967,218.6553,137495.0
2025-02-04 13:00:00,219.8,219.9,218.75,219.12,211246.0,218.6056,218.705,217.5613,217.9293,211246.0
2025-02-04 13:10:00,219.1,220.29,219.1,220.29,195755.0,217.9094,219.0929,217.9094,219.0929,195755.0
2025-02-04 13:20:00,220.28,220.5,219.97,220.03,193118.0,219.083,219.3018,218.7746,218.8343,193118.0
2025-02-04 13:30:00,220.08,220.75,219.86,220.52,276054.0,218.884,219.5504,218.6652,219.3217,276054.0
2025-02-04 13:40:00,220.52,220.75,220.35,220.4,173689.0,219.3217,219.5504,219.1526,219.2023,173689.0
2025-02-04 13:50:00,220.42,220.68,220.26,220.29,146821.0,219.2222,219.4808,219.0631,219.0929,146821.0
2025-02-04 14:00:00,220.29,220.63,220.17,220.39,150292.0,219.0929,219.4311,218.9736,219.1924,150292.0
2025-02-04 14:10:00,220.39,220.7,219.65,220.69,347028.0,219.1924,219.5007,218.4564,219.4907,347028.0
2025-02-04 14:20:00,220.7,220.87,220.2,220.78,452398.0,219.5007,219.6698,219.0034,219.5802,452398.0
2025-02-04 14:30:00,220.81,221.34,220.78,220.93,257501.0,219.6101,220.1372,219.5802,219.7294,257501.0
2025-02-04 14:40:00,220.94,220.99,220.53,220.62,269274.0,219.7394,219.7891,219.3316,219.4211,269274.0
2025-02-04 14:50:00,220.64,220.86,219.88,220.31,203974.0,219.441,219.6598,218.6851,219.1128,203974.0
2025-02-04 15:00:00,220.31,220.7,220.08,220.63,196790.0,219.1128,219.5007,218.884,219.4311,196790.0
2025-02-04 15:10:00,220.62,220.83,220.21,220.48,229100.0,219.4211,219.63,219.0133,219.2819,229100.0
2025-02-04 15:20:00,220.48,220.95,220.26,220.87,225730.0,219.2819,219.7493,219.0631,219.6698,225730.0
2025-02-04 15:30:00,220.87,220.94,220.52,220.78,265486.0,219.6698,219.7394,219.3217,219.5802,265486.0
2025-02-04 15:40:00,220.79,221.31,220.69,220.83,313687.0,219.5902,220.1074,219.4907,219.63,313687.0
2025-02-04 15:50:00,220.8,222.78,220.67,222.42,1437228.0,219.6001,221.5694,219.4708,221.2113,1437228.0
2025-02-05 09:30:00,233.94,233.94,228.85,228.93,1947711.0,232.6687,232.6687,227.6064,227.686,1947711.0
2025-02-05 09:40:00,228.85,230.4,228.09,229.74,678248.0,227.6064,229.148,226.8505,228.4916,678248.0
2025-02-05 09:50:00,229.69,230.7,229.2,230.42,551926.0,228.4418,229.4463,227.9545,229.1679,551926.0
2025-02-05 10:00:00,230.72,231.35,227.5,228.0,675088.0,229.4662,230.0928,226.2637,226.761,675088.0
2025-02-05 10:10:00,228.0,229.65,227.8,228.32,370235.0,226.761,228.402,226.5621,227.0793,370235.0
2025-02-05 10:20:00,228.2,230.5,227.99,230.43,354073.0,226.9599,229.2474,226.7511,229.1778,354073.0
2025-02-05 10:30:00,230.43,231.9,229.65,231.78,559132.0,229.1778,230.6398,228.402,230.5205,559132.0
2025-02-05 10:40:00,231.78,231.88,230.46,230.7,388210.0,230.5205,230.6199,229.2076,229.4463,388210.0
2025-02-05 10:50:00,230.7,231.5,230.14,231.39,318210.0,229.4463,230.242,228.8894,230.1326,318210.0
2025-02-05 11:00:00,231.38,232.8,231.2,232.41,501098.0,230.1226,231.5349,229.9436,231.147,501098.0
2025-02-05 11:10:00,232.38,233.5,232.14,232.6,619449.0,231.1172,232.2311,230.8785,231.336,619449.0
2025-02-05 11:20:00,232.61,234.38,232.08,234.33,409479.0,231.346,233.1063,230.8188,233.0566,409479.0
2025-02-05 11:30:00,234.34,234.96,233.74,234.94,484753.0,233.0666,233.6832,232.4698,233.6633,484753.0
2025-02-05 11:40:00,234.94,235.49,234.37,235.34,547346.0,233.6633,234.2103,233.0964,234.0611,547346.0
2025-02-05 11:50:00,235.35,235.55,234.57,234.98,367599.0,234.0711,234.27,233.2953,233.7031,367599.0
2025-02-05 12:00:00,235.02,236.5,234.91,235.92,537700.0,233.7429,235.2148,233.6335,234.638,537700.0
2025-02-05 12:10:00,235.96,236.23,235.39,235.7,383074.0,234.6778,234.9463,234.1108,234.4192,383074.0
2025-02-05 12:20:00,235.69,236.28,235.47,235.88,298980.0,234.4092,234.996,234.1904,234.5982,298980.0
2025-02-05 12:30:00,235.9,236.22,235.66,235.94,229849.0,234.6181,234.9363,234.3794,234.6579,229849.0
2025-02-05 12:40:00,235.96,236.97,235.95,236.59,261291.0,234.6778,235.6823,234.6678,235.3043,261291.0
2025-02-05 12:50:00,236.6,237.17,236.24,236.73,314972.0,235.3143,235.8812,234.9562,235.4436,314972.0
2025-02-05 13:00:00,236.73,236.92,236.0,236.41,220773.0,235.4436,235.6325,234.7175,235.1253,220773.0
2025-02-05 13:10:00,236.4,237.43,235.9,237.05,360812.0,235.1154,236.1398,234.6181,235.7618,360812.0
2025-02-05 13:20:00,237.04,237.38,236.72,237.03,268926.0,235.7519,236.09,235.4336,235.7419,268926.0
2025-02-05 13:30:00,236.98,237.93,236.62,236.71,531270.0,235.6922,236.637,235.3342,235.4237,531270.0
2025-02-05 13:40:00,236.7,237.11,235.83,236.12,465754.0,235.4137,235.8215,234.5485,234.8369,465754.0
2025-02-05 13:50:00,236.15,236.15,234.69,235.75,487456.0,234.8667,234.8667,233.4147,234.4689,487456.0
2025-02-05 14:00:00,235.77,236.99,235.76,236.83,328124.0,234.4888,235.7022,234.4788,235.543,328124.0
2025-02-05 14:10:00,236.84,236.89,235.86,236.26,309880.0,235.553,235.6027,234.5783,234.9761,309880.0
2025-02-05 14:20:00,236.26,236.6,235.61,235.8,269771.0,234.9761,235.3143,234.3297,234.5186,269771.0
2025-02-05 14:30:00,235.8,235.8,234.91,234.92,329406.0,234.5186,234.5186,233.6335,233.6434,329406.0
2025-02-05 14:40:00,234.88,235.1,234.24,234.39,328452.0,233.6036,233.8224,232.9671,233.1163,328452.0
2025-02-05 14:50:00,234.36,234.76,234.24,234.37,271409.0,233.0864,233.4843,232.9671,233.0964,271409.0
2025-02-05 15:00:00,234.41,235.1,234.33,234.47,321774.0,233.1362,233.8224,233.0566,233.1958,321774.0
2025-02-05 15:10:00,234.46,235.0,234.35,234.62,289906.0,233.1859,233.723,233.0765,233.345,289906.0
2025-02-05 15:20:00,234.62,235.82,234.35,235.02,580073.0,233.345,234.5385,233.0765,233.7429,580073.0
2025-02-05 15:30:00,235.0,235.11,233.32,233.45,423611.0,233.723,233.8324,232.0521,232.1814,423611.0
2025-02-05 15:40:00,233.42,233.56,232.3,232.62,437736.0,232.1516,232.2908,231.0376,231.3559,437736.0
2025-02-05 15:50:00,232.58,233.09,231.76,232.17,1221715.0,231.3161,231.8233,230.5006,230.9083,1221715.0
2025-02-06 09:30:00,234.0,234.8,230.89,231.65,1099344.0,232.7284,233.5241,229.6353,230.3912,1099344.0
2025-02-06 09:40:00,231.65,231.87,230.29,230.8,522589.0,230.3912,230.61,229.0386,229.5458,522589.0
2025-02-06 09:50:00,230.83,232.16,230.32,231.84,389700.0,229.5756,230.8984,229.0684,230.5801,389700.0
2025-02-06 10:00:00,231.78,232.19,230.5,232.08,456257.0,230.5205,230.9282,229.2474,230.8188,456257.0
2025-02-06 10:10:00,232.16,233.28,231.88,233.12,522139.0,230.8984,232.0123,230.6199,231.8532,522139.0
2025-02-06 10:20:00,233.16,233.16,230.95,231.23,262521.0,231.893,231.893,229.695,229.9735,262521.0
2025-02-06 10:30:00,231.38,231.64,230.3,230.31,280904.0,230.1226,230.3812,229.0485,229.0585,280904.0
2025-02-06 10:40:00,230.41,231.5,229.5,229.61,300852.0,229.1579,230.242,228.2529,228.3623,300852.0
2025-02-06 10:50:00,229.58,230.53,229.45,230.41,294057.0,228.3324,229.2773,228.2031,229.1579,294057.0
2025-02-06 11:00:00,230.43,230.94,230.01,230.47,242974.0,229.1778,229.685,228.7601,229.2176,242974.0
2025-02-06 11:10:00,230.46,231.19,230.29,230.93,298614.0,229.2076,229.9337,229.0386,229.6751,298614.0
2025-02-06 11:20:00,230.95,231.02,230.6,230.81,150081.0,229.695,229.7646,229.3469,229.5557,150081.0
2025-02-06 11:30:00,230.82,230.86,229.51,229.54,186969.0,229.5657,229.6055,228.2628,228.2926,186969.0
2025-02-06 11:40:00,229.67,230.09,229.4,229.86,197243.0,228.4219,228.8397,228.1534,228.6109,197243.0
2025-02-06 11:50:00,229.9,230.21,229.51,229.67,191015.0,228.6507,228.959,228.2628,228.4219,191015.0
2025-02-06 12:00:00,229.65,230.22,229.21,229.98,282499.0,228.402,228.9689,227.9644,228.7302,282499.0
2025-02-06 12:10:00,230.0,230.11,229.58,230.04,212222.0,228.7501,228.8595,228.3324,228.7899,212222.0
2025-02-06 12:20:00,230.08,230.66,229.85,229.94,223402.0,228.8297,229.4066,228.601,228.6905,223402.0
2025-02-06 12:30:00,229.99,230.18,229.65,229.77,239598.0,228.7402,228.9292,228.402,228.5214,239598.0
2025-02-06 12:40:00,229.77,231.02,229.76,231.0,294319.0,228.5214,229.7646,228.5114,229.7447,294319.0
2025-02-06 12:50:00,231.0,231.51,230.88,230.96,266104.0,229.7447,230.2519,229.6254,229.7049,266104.0
2025-02-06 13:00:00,230.99,231.45,230.8,230.97,141205.0,229.7348,230.1923,229.5458,229.7149,141205.0
2025-02-06 13:10:00,231.02,231.22,230.72,230.99,111556.0,229.7646,229.9635,229.4662,229.7348,111556.0
2025-02-06 13:20:00,230.93,231.34,230.62,230.79,84532.0,229.6751,230.0829,229.3668,229.5358,84532.0
2025-02-06 13:30:00,230.79,231.04,230.4,230.59,79566.0,229.5358,229.7845,229.148,229.3369,79566.0
2025-02-06 13:40:00,230.56,230.74,230.24,230.51,69491.0,229.3071,229.4861,228.9888,229.2574,69491.0
2025-02-06 13:50:00,230.56,230.6,230.1,230.2,129970.0,229.3071,229.3469,228.8496,228.9491,129970.0
2025-02-06 14:00:00,230.12,230.45,229.89,229.95,266093.0,228.8695,229.1977,228.6407,228.7004,266093.0
2025-02-06 14:10:00,229.98,230.74,229.93,230.38,259078.0,228.7302,229.4861,228.6805,229.1281,259078.0
2025-02-06 14:20:00,230.4,230.93,229.83,230.21,221433.0,229.148,229.6751,228.5811,228.959,221433.0
2025-02-06 14:30:00,230.17,230.23,228.8,229.02,547745.0,228.9192,228.9789,227.5567,227.7755,547745.0
2025-02-06 14:40:00,228.99,229.14,228.56,229.07,261141.0,227.7456,227.8948,227.318,227.8252,261141.0
2025-02-06 14:50:00,229.05,229.3,228.81,228.91,127281.0,227.8053,228.0539,227.5666,227.6661,127281.0
2025-02-06 15:00:00,228.9,229.09,228.71,228.84,163918.0,227.6561,227.8451,227.4672,227.5964,163918.0
2025-02-06 15:10:00,228.81,229.87,228.62,229.83,325889.0,227.5666,228.6208,227.3776,228.5811,325889.0
2025-02-06 15:20:00,229.76,230.09,229.51,229.91,374892.0,228.5114,228.8397,228.2628,228.6606,374892.0
2025-02-06 15:30:00,229.87,230.58,229.75,230.42,215927.0,228.6208,229.327,228.5015,229.1679,215927.0
2025-02-06 15:40:00,230.47,231.5,230.46,231.34,426676.0,229.2176,230.242,229.2076,230.0829,426676.0
2025-02-06 15:50:00,231.37,232.08,230.52,231.24,1695778.0,230.1127,230.8188,229.2673,229.9834,1695778.0
2025-02-07 09:30:00,235.0,235.65,233.13,233.44,1222017.0,233.723,234.3694,231.8631,232.1714,1222017.0
2025-02-07 09:40:00,233.4,233.91,231.31,232.43,584978.0,232.1317,232.6389,230.053,231.1669,584978.0
2025-02-07 09:50:00,232.37,232.66,230.33,230.88,515428.0,231.1073,231.3957,229.0783,229.6254,515428.0
2025-02-07 10:00:00,230.57,230.77,228.59,229.41,734656.0,229.317,229.516,227.3478,228.1633,734656.0
2025-02-07 10:10:00,229.41,229.69,227.76,229.09,549795.0,228.1633,228.4418,226.5223,227.8451,549795.0
2025-02-07 10:20:00,229.05,230.4,228.81,229.86,458166.0,227.8053,229.148,227.5666,228.6109,458166.0
2025-02-07 10:30:00,229.77,230.08,228.91,229.0,215188.0,228.5214,228.8297,227.6661,227.7556,215188.0
2025-02-07 10:40:00,229.05,229.28,228.53,228.76,283437.0,227.8053,228.0341,227.2881,227.5169,283437.0
2025-02-07 10:50:00,228.81,229.6,226.73,228.55,424204.0,227.5666,228.3523,225.4979,227.308,424204.0
2025-02-07 11:00:00,228.58,228.61,226.89,228.07,280375.0,227.3379,227.3677,225.657,226.8306,280375.0
2025-02-07 11:10:00,228.09,228.44,226.88,227.89,282066.0,226.8505,227.1986,225.6471,226.6516,282066.0
2025-02-07 11:20:00,227.93,228.42,227.16,227.37,186139.0,226.6914,227.1787,225.9256,226.1344,186139.0
2025-02-07 11:30:00,227.34,227.57,226.91,227.12,191894.0,226.1046,226.3333,225.6769,225.8858,191894.0
2025-02-07 11:40:00,227.11,227.75,227.02,227.13,188246.0,225.8758,226.5124,225.7863,225.8957,188246.0
2025-02-07 11:50:00,227.13,227.25,226.11,226.29,283298.0,225.8957,226.0151,224.8813,225.0603,283298.0
2025-02-07 12:00:00,226.29,227.0,225.67,226.84,220472.0,225.0603,225.7664,224.4437,225.6073,220472.0
2025-02-07 12:10:00,226.87,226.87,225.15,225.73,236371.0,225.6371,225.6371,223.9265,224.5033,236371.0
2025-02-07 12:20:00,225.69,226.4,225.37,226.01,190334.0,224.4636,225.1697,224.1453,224.7818,190334.0
2025-02-07 12:30:00,226.0,226.5,225.25,226.41,220243.0,224.7719,225.2692,224.026,225.1796,220243.0
2025-02-07 12:40:00,226.5,226.5,225.66,225.97,198910.0,225.2692,225.2692,224.4337,224.742,198910.0
2025-02-07 12:50:00,225.96,226.18,225.5,225.68,156794.0,224.7321,224.9509,224.2746,224.4536,156794.0
2025-02-07 13:00:00,225.62,226.96,225.61,226.56,194245.0,224.3939,225.7267,224.384,225.3288,194245.0
2025-02-07 13:10:00,226.6,227.92,226.58,227.73,194678.0,225.3686,226.6814,225.3487,226.4925,194678.0
2025-02-07 13:20:00,227.73,227.74,227.19,227.31,165200.0,226.4925,226.5024,225.9554,226.0748,165200.0
2025-02-07 13:30:00,227.27,227.3,226.77,226.86,174426.0,226.035,226.0648,225.5377,225.6272,174426.0
2025-02-07 13:40:00,226.86,226.86,225.77,226.01,159420.0,225.6272,225.6272,224.5431,224.7818,159420.0
2025-02-07 13:50:00,226.04,226.08,225.47,225.5,187731.0,224.8117,224.8514,224.2448,224.2746,187731.0
2025-02-07 14:00:00,225.55,226.07,225.45,225.47,204947.0,224.3243,224.8415,224.2249,224.2448,204947.0
2025-02-07 14:10:00,225.51,225.56,224.94,224.97,281302.0,224.2845,224.3343,223.7176,223.7475,281302.0
2025-02-07 14:20:00,224.97,225.18,224.6,224.8,261684.0,223.7475,223.9563,223.3795,223.5784,261684.0
2025-02-07 14:30:00,224.86,225.2,224.69,225.05,214882.0,223.6381,223.9762,223.469,223.827,214882.0
2025-02-07 14:40:00,225.06,225.42,224.72,225.33,195933.0,223.837,224.195,223.4988,224.1055,195933.0
2025-02-07 14:50:00,225.32,225.46,224.89,225.09,173346.0,224.0956,224.2348,223.6679,223.8668,173346.0
2025-02-07 15:00:00,225.06,225.25,224.71,224.96,143108.0,223.837,224.026,223.4889,223.7375,143108.0
2025-02-07 15:10:00,224.96,225.07,224.36,225.04,240945.0,223.7375,223.8469,223.1408,223.8171,240945.0
2025-02-07 15:20:00,225.04,225.14,224.28,224.33,268386.0,223.8171,223.9166,223.0612,223.111,268386.0
2025-02-07 15:30:00,224.32,224.65,224.12,224.28,381618.0,223.101,223.4292,222.9021,223.0612,381618.0
2025-02-07 15:40:00,224.3,224.74,224.11,224.64,413779.0,223.0811,223.5187,222.8921,223.4193,413779.0
2025-02-07 15:50:00,224.69,225.41,224.51,224.87,2155646.0,223.469,224.1851,223.29,223.648,2155646.0
2025-02-10 09:30:00,227.43,230.27,227.12,229.02,1262495.0,226.1941,229.0187,225.8858,227.7755,1262495.0
2025-02-10 09:40:00,229.02,229.99,228.55,228.59,471288.0,227.7755,228.7402,227.308,227.3478,471288.0
2025-02-10 09:50:00,228.62,231.16,228.29,231.11,521015.0,227.3776,229.9038,227.0494,229.8541,521015.0
2025-02-10 10:00:00,231.06,231.98,230.53,231.37,425506.0,229.8044,230.7194,229.2773,230.1127,425506.0
2025-02-10 10:10:00,231.37,231.73,230.83,231.0,314495.0,230.1127,230.4707,229.5756,229.7447,314495.0
2025-02-10 10:20:00,230.96,231.91,230.32,231.48,361016.0,229.7049,230.6498,229.0684,230.2221,361016.0
2025-02-10 10:30:00,231.5,232.86,231.5,232.57,511355.0,230.242,231.5946,230.242,231.3062,511355.0
2025-02-10 10:40:00,232.57,233.58,231.99,233.5,367707.0,231.3062,232.3107,230.7293,232.2311,367707.0
2025-02-10 10:50:00,233.51,233.59,233.07,233.25,404634.0,232.2411,232.3206,231.8035,231.9825,404634.0
2025-02-10 11:00:00,233.25,234.87,233.25,234.02,644593.0,231.9825,233.5937,231.9825,232.7483,644593.0
2025-02-10 11:10:00,234.02,234.74,233.22,233.34,402799.0,232.7483,233.4644,231.9526,232.072,402799.0
2025-02-10 11:20:00,233.32,233.84,232.82,233.08,321952.0,232.0521,232.5693,231.5548,231.8134,321952.0
2025-02-10 11:30:00,233.21,234.1,233.18,233.91,241530.0,231.9427,232.8279,231.9129,232.6389,241530.0
2025-02-10 11:40:00,233.91,234.29,233.12,233.12,271870.0,232.6389,233.0168,231.8532,231.8532,271870.0
2025-02-10 11:50:00,233.11,233.43,231.9,233.33,214409.0,231.8432,232.1615,230.6398,232.062,214409.0
2025-02-10 12:00:00,233.4,233.88,232.94,233.4,178817.0,232.1317,232.6091,231.6742,232.1317,178817.0
2025-02-10 12:10:00,233.46,233.95,233.28,233.62,191843.0,232.1913,232.6787,232.0123,232.3505,191843.0
2025-02-10 12:20:00,233.61,233.82,233.3,233.41,125319.0,232.3405,232.5494,232.0322,232.1416,125319.0
2025-02-10 12:30:00,233.4,234.08,233.4,233.88,183708.0,232.1317,232.808,232.1317,232.6091,183708.0
2025-02-10 12:40:00,233.88,234.41,233.87,234.1,173923.0,232.6091,233.1362,232.5991,232.8279,173923.0
2025-02-10 12:50:00,234.07,234.82,233.95,234.76,178265.0,232.798,233.5439,232.6787,233.4843,178265.0
2025-02-10 13:00:00,234.82,235.28,234.58,234.99,280580.0,233.5439,234.0014,233.3053,233.713,280580.0
2025-02-10 13:10:00,234.95,235.46,234.95,235.41,282541.0,233.6732,234.1805,233.6732,234.1307,282541.0
2025-02-10 13:20:00,235.4,235.82,234.53,234.59,306404.0,234.1208,234.5385,233.2555,233.3152,306404.0
2025-02-10 13:30:00,234.57,235.32,234.48,235.31,184756.0,233.2953,234.0412,233.2058,234.0313,184756.0
2025-02-10 13:40:00,235.3,235.64,235.02,235.48,158408.0,234.0213,234.3595,233.7429,234.2004,158408.0
2025-02-10 13:50:00,235.48,235.73,234.71,235.04,153398.0,234.2004,234.449,233.4345,233.7628,153398.0
2025-02-10 14:00:00,235.06,235.1,234.6,234.82,175827.0,233.7826,233.8224,233.3251,233.5439,175827.0
2025-02-10 14:10:00,234.84,235.14,234.71,234.83,172956.0,233.5638,233.8622,233.4345,233.5539,172956.0
2025-02-10 14:20:00,234.82,235.25,234.78,235.01,176603.0,233.5439,233.9716,233.5042,233.7329,176603.0
2025-02-10 14:30:00,235.02,235.04,234.59,234.68,162826.0,233.7429,233.7628,233.3152,233.4047,162826.0
2025-02-10 14:40:00,234.68,234.75,234.18,234.65,229225.0,233.4047,233.4743,232.9074,233.3749,229225.0
2025-02-10 14:50:00,234.63,235.06,234.39,234.99,127097.0,233.355,233.7826,233.1163,233.713,127097.0
2025-02-10 15:00:00,234.99,235.81,234.77,235.32,240739.0,233.713,234.5286,233.4942,234.0412,240739.0
2025-02-10 15:10:00,235.34,235.71,235.1,235.1,229926.0,234.0611,234.4291,233.8224,233.8224,229926.0
2025-02-10 15:20:00,235.14,235.52,234.98,235.34,397126.0,233.8622,234.2401,233.7031,234.0611,397126.0
2025-02-10 15:30:00,235.36,235.37,234.87,235.18,369424.0,234.081,234.091,233.5937,233.902,369424.0
2025-02-10 15:40:00,235.18,235.35,234.12,234.36,294412.0,233.902,234.0711,232.8478,233.0864,294412.0
2025-02-10 15:50:00,234.42,235.62,234.27,234.97,1147804.0,233.1461,234.3396,232.9969,233.6931,1147804.0
2025-02-11 09:30:00,232.0,233.0,229.97,231.39,883685.0,230.7393,231.7338,228.7203,230.1326,883685.0
2025-02-11 09:40:00,231.28,232.47,231.28,231.71,347353.0,230.0232,231.2067,230.0232,230.4508,347353.0
2025-02-11 09:50:00,231.66,232.65,231.46,231.91,271373.0,230.4011,231.3857,230.2022,230.6498,271373.0
2025-02-11 10:00:00,231.96,232.84,231.5,232.28,293652.0,230.6995,231.5747,230.242,231.0178,293652.0
2025-02-11 10:10:00,232.36,232.58,231.83,231.86,150221.0,231.0973,231.3161,230.5702,230.6,150221.0
2025-02-11 10:20:00,231.86,232.95,231.22,232.3,250036.0,230.6,231.6841,229.9635,231.0376,250036.0
2025-02-11 10:30:00,232.3,232.42,231.8,231.98,148665.0,231.0376,231.157,230.5404,230.7194,148665.0
2025-02-11 10:40:00,231.98,233.03,231.85,232.87,247518.0,230.7194,231.7637,230.5901,231.6045,247518.0
2025-02-11 10:50:00,232.86,233.46,232.8,232.94,222401.0,231.5946,232.1913,231.5349,231.6742,222401.0
2025-02-11 11:00:00,233.04,233.38,232.75,232.9,179758.0,231.7736,232.1118,231.4852,231.6344,179758.0
2025-02-11 11:10:00,232.9,233.79,232.9,233.34,196280.0,231.6344,232.5195,231.6344,232.072,196280.0
2025-02-11 11:20:00,233.39,233.89,232.91,233.11,219975.0,232.1217,232.619,231.6443,231.8432,219975.0
2025-02-11 11:30:00,233.12,233.95,232.82,233.75,316352.0,231.8532,232.6787,231.5548,232.4798,316352.0
2025-02-11 11:40:00,233.74,233.9,233.43,233.71,166919.0,232.4698,232.6289,232.1615,232.44,166919.0
2025-02-11 11:50:00,233.69,233.88,233.46,233.64,278405.0,232.4201,232.6091,232.1913,232.3704,278405.0
2025-02-11 12:00:00,233.64,233.67,232.34,233.32,404423.0,232.3704,232.4002,231.0774,232.0521,404423.0
2025-02-11 12:10:00,233.34,234.36,233.3,234.35,243913.0,232.072,233.0864,232.0322,233.0765,243913.0
2025-02-11 12:20:00,234.28,235.25,234.19,234.41,335963.0,233.0069,233.9716,232.9174,233.1362,335963.0
2025-02-11 12:30:00,234.41,234.52,233.89,234.45,217295.0,233.1362,233.2456,232.619,233.176,217295.0
2025-02-11 12:40:00,234.4,234.53,233.92,234.51,145979.0,233.1262,233.2555,232.6488,233.2356,145979.0
2025-02-11 12:50:00,234.51,234.69,234.17,234.3,117505.0,233.2356,233.4147,232.8975,233.0268,117505.0
2025-02-11 13:00:00,234.26,234.85,234.13,234.82,134830.0,232.987,233.5738,232.8577,233.5439,134830.0
2025-02-11 13:10:00,234.86,236.33,234.51,236.14,310217.0,233.5837,235.0457,233.2356,234.8568,310217.0
2025-02-11 13:20:00,236.2,236.37,235.66,236.27,367100.0,234.9164,235.0855,234.3794,234.9861,367100.0
2025-02-11 13:30:00,236.37,237.74,236.23,237.25,362129.0,235.0855,236.4481,234.9463,235.9607,362129.0
2025-02-11 13:40:00,237.29,237.76,237.21,237.66,253164.0,236.0005,236.468,235.921,236.3685,253164.0
2025-02-11 13:50:00,237.55,237.63,237.26,237.36,212847.0,236.2591,236.3387,235.9707,236.0701,212847.0
2025-02-11 14:00:00,237.41,237.75,236.74,236.89,260016.0,236.1199,236.458,235.4535,235.6027,260016.0
2025-02-11 14:10:00,236.92,237.43,236.73,237.43,162649.0,235.6325,236.1398,235.4436,236.1398,162649.0
2025-02-11 14:20:00,237.41,237.89,237.4,237.46,229063.0,236.1199,236.5973,236.1099,236.1696,229063.0
2025-02-11 14:30:00,237.49,237.87,236.96,237.05,201630.0,236.1994,236.5774,235.6723,235.7618,201630.0
2025-02-11 14:40:00,237.1,237.4,236.84,236.9,149951.0,235.8116,236.1099,235.553,235.6126,149951.0
2025-02-11 14:50:00,236.91,237.1,236.59,236.65,90981.0,235.6226,235.8116,235.3043,235.364,90981.0
2025-02-11 15:00:00,236.65,236.99,236.5,236.55,103493.0,235.364,235.7022,235.2148,235.2645,103493.0
2025-02-11 15:10:00,236.56,236.77,236.04,236.39,125896.0,235.2745,235.4834,234.7573,235.1054,125896.0
2025-02-11 15:20:00,236.44,236.62,236.31,236.5,127781.0,235.1551,235.3342,235.0259,235.2148,127781.0
2025-02-11 15:30:00,236.5,236.52,234.67,234.73,326499.0,235.2148,235.2347,233.3948,233.4544,326499.0
2025-02-11 15:40:00,234.73,235.14,234.26,234.66,338096.0,233.4544,233.8622,232.987,233.3848,338096.0
2025-02-11 15:50:00,234.71,235.25,234.67,235.13,625317.0,233.4345,233.9716,233.3948,233.8523,625317.0
2025-02-12 09:30:00,230.11,233.75,230.0,232.8,790898.0,228.8595,232.4798,228.7501,231.5349,790898.0
2025-02-12 09:40:00,232.8,234.0,232.8,232.98,355093.0,231.5349,232.7284,231.5349,231.7139,355093.0
2025-02-12 09:50:00,232.99,234.1,232.51,233.98,254839.0,231.7239,232.8279,231.2465,232.7085,254839.0
2025-02-12 10:00:00,233.93,233.98,231.3,231.99,501663.0,232.6588,232.7085,230.0431,230.7293,501663.0
2025-02-12 10:10:00,232.08,233.79,231.35,233.79,315636.0,230.8188,232.5195,230.0928,232.5195,315636.0
2025-02-12 10:20:00,233.75,234.85,233.38,233.62,479502.0,232.4798,233.5738,232.1118,232.3505,479502.0
2025-02-12 10:30:00,233.58,234.87,233.44,234.77,196285.0,232.3107,233.5937,232.1714,233.4942,196285.0
2025-02-12 10:40:00,234.76,235.2,234.54,234.68,239516.0,233.4843,233.9219,233.2655,233.4047,239516.0
2025-02-12 10:50:00,234.73,235.08,234.5,234.56,154289.0,233.4544,233.8025,233.2257,233.2854,154289.0
2025-02-12 11:00:00,234.63,234.9,234.22,234.6,95482.0,233.355,233.6235,232.9472,233.3251,95482.0
2025-02-12 11:10:00,234.76,234.88,233.79,234.04,132208.0,233.4843,233.6036,232.5195,232.7682,132208.0
2025-02-12 11:20:00,234.08,234.18,232.54,232.7,301418.0,232.808,232.9074,231.2763,231.4355,301418.0
2025-02-12 11:30:00,232.63,233.71,232.63,233.22,177909.0,231.3658,232.44,231.3658,231.9526,177909.0
2025-02-12 11:40:00,233.22,233.83,232.99,233.4,268753.0,231.9526,232.5593,231.7239,232.1317,268753.0
2025-02-12 11:50:00,233.48,234.78,233.26,234.68,165660.0,232.2112,233.5042,231.9924,233.4047,165660.0
2025-02-12 12:00:00,234.62,234.96,234.41,234.52,171560.0,233.345,233.6832,233.1362,233.2456,171560.0
2025-02-12 12:10:00,234.5,234.5,233.81,234.02,147954.0,233.2257,233.2257,232.5394,232.7483,147954.0
2025-02-12 12:20:00,233.93,234.1,233.61,233.81,173317.0,232.6588,232.8279,232.3405,232.5394,173317.0
2025-02-12 12:30:00,233.9,233.95,233.2,233.38,146531.0,232.6289,232.6787,231.9328,232.1118,146531.0
2025-02-12 12:40:00,233.37,233.77,233.03,233.5,109855.0,232.1018,232.4997,231.7637,232.2311,109855.0
2025-02-12 12:50:00,233.51,234.1,233.41,233.88,112496.0,232.2411,232.8279,232.1416,232.6091,112496.0
2025-02-12 13:00:00,233.84,233.96,233.24,233.43,89597.0,232.5693,232.6886,231.9725,232.1615,89597.0
2025-02-12 13:10:00,233.45,233.74,233.42,233.61,119920.0,232.1814,232.4698,232.1516,232.3405,119920.0
2025-02-12 13:20:00,233.56,234.48,233.51,234.41,136359.0,232.2908,233.2058,232.2411,233.1362,136359.0
2025-02-12 13:30:00,234.47,235.07,234.4,234.4,166205.0,233.1958,233.7926,233.1262,233.1262,166205.0
2025-02-12 13:40:00,234.38,234.51,233.74,234.43,176209.0,233.1063,233.2356,232.4698,233.1561,176209.0
2025-02-12 13:50:00,234.37,234.75,234.34,234.69,246510.0,233.0964,233.4743,233.0666,233.4147,246510.0
2025-02-12 14:00:00,234.69,235.0,233.8,234.24,256832.0,233.4147,233.723,232.5295,232.9671,256832.0
2025-02-12 14:10:00,234.26,234.87,234.0,234.82,209406.0,232.987,233.5937,232.7284,233.5439,209406.0
2025-02-12 14:20:00,234.79,235.05,234.57,234.99,203843.0,233.5141,233.7727,233.2953,233.713,203843.0
2025-02-12 14:30:00,235.0,235.06,234.8,234.9,145675.0,233.723,233.7826,233.5241,233.6235,145675.0
2025-02-12 14:40:00,234.94,235.95,234.9,235.92,207981.0,233.6633,234.6678,233.6235,234.638,207981.0
2025-02-12 14:50:00,235.9,236.12,235.67,235.91,137858.0,234.6181,234.8369,234.3893,234.628,137858.0
2025-02-12 15:00:00,235.94,236.32,235.84,236.09,122320.0,234.6579,235.0358,234.5584,234.807,122320.0
2025-02-12 15:10:00,236.09,236.43,236.06,236.36,118458.0,234.807,235.1452,234.7772,235.0756,118458.0
2025-02-12 15:20:00,236.36,236.39,235.93,235.94,127662.0,235.0756,235.1054,234.6479,234.6579,127662.0
2025-02-12 15:30:00,235.97,236.0,235.3,235.64,169090.0,234.6877,234.7175,234.0213,234.3595,169090.0
2025-02-12 15:40:00,235.65,235.96,235.35,235.36,213536.0,234.3694,234.6778,234.0711,234.081,213536.0
2025-02-12 15:50:00,235.35,236.48,234.88,236.34,632795.0,234.0711,235.1949,233.6036,235.0557,632795.0
2025-02-13 09:30:00,235.81,236.95,232.8,232.9,1027726.0,234.5286,235.6624,231.5349,231.6344,1027726.0
2025-02-13 09:40:00,232.9,233.5,231.1,231.35,561424.0,231.6344,232.2311,229.8442,230.0928,561424.0
2025-02-13 09:50:00,231.4,234.11,231.38,233.83,587714.0,230.1425,232.8378,230.1226,232.5593,587714.0
2025-02-13 10:00:00,233.78,234.77,232.39,233.3,441556.0,232.5096,233.4942,231.1272,232.0322,441556.0
2025-02-13 10:10:00,233.4,234.56,233.22,234.28,306411.0,232.1317,233.2854,231.9526,233.0069,306411.0
2025-02-13 10:20:00,234.33,234.42,233.55,233.91,284766.0,233.0566,233.1461,232.2808,232.6389,284766.0
2025-02-13 10:30:00,233.91,234.35,233.26,233.45,272800.0,232.6389,233.0765,231.9924,232.1814,272800.0
2025-02-13 10:40:00,233.53,234.09,233.33,233.79,245739.0,232.261,232.8179,232.062,232.5195,245739.0
2025-02-13 10:50:00,233.75,233.93,233.31,233.89,135356.0,232.4798,232.6588,232.0422,232.619,135356.0
2025-02-13 11:00:00,233.91,234.45,233.08,233.39,236608.0,232.6389,233.176,231.8134,232.1217,236608.0
2025-02-13 11:10:00,233.4,233.4,232.12,232.32,312243.0,232.1317,232.1317,230.8586,231.0575,312243.0
2025-02-13 11:20:00,232.3,232.54,231.92,232.14,329383.0,231.0376,231.2763,230.6597,230.8785,329383.0
2025-02-13 11:30:00,232.09,232.9,231.58,232.73,432517.0,230.8288,231.6344,230.3216,231.4653,432517.0
2025-02-13 11:40:00,232.73,233.34,232.22,232.5,389021.0,231.4653,232.072,230.9581,231.2366,389021.0
2025-02-13 11:50:00,232.49,232.49,231.57,232.14,223340.0,231.2266,231.2266,230.3116,230.8785,223340.0
2025-02-13 12:00:00,232.1,233.55,231.84,233.43,198883.0,230.8387,232.2808,230.5801,232.1615,198883.0
2025-02-13 12:10:00,233.44,233.85,233.17,233.25,143672.0,232.1714,232.5792,231.9029,231.9825,143672.0
2025-02-13 12:20:00,233.24,233.8,233.07,233.18,129664.0,231.9725,232.5295,231.8035,231.9129,129664.0
2025-02-13 12:30:00,233.17,233.37,232.73,232.99,111325.0,231.9029,232.1018,231.4653,231.7239,111325.0
2025-02-13 12:40:00,232.99,233.6,232.85,233.31,90423.0,231.7239,232.3306,231.5847,232.0422,90423.0
2025-02-13 12:50:00,233.38,233.41,232.52,232.95,94012.0,232.1118,232.1416,231.2564,231.6841,94012.0
2025-02-13 13:00:00,232.93,233.04,232.56,232.69,65213.0,231.6642,231.7736,231.2962,231.4255,65213.0
2025-02-13 13:10:00,232.69,232.88,230.72,231.04,352572.0,231.4255,231.6145,229.4662,229.7845,352572.0
2025-02-13 13:20:00,230.93,231.65,230.74,231.62,152948.0,229.6751,230.3912,229.4861,230.3613,152948.0
2025-02-13 13:30:00,231.57,232.15,231.35,231.71,310115.0,230.3116,230.8885,230.0928,230.4508,310115.0
2025-02-13 13:40:00,231.71,232.13,230.97,231.83,284808.0,230.4508,230.8686,229.7149,230.5702,284808.0
2025-02-13 13:50:00,231.83,232.64,231.28,232.55,192262.0,230.5702,231.3758,230.0232,231.2863,192262.0
2025-02-13 14:00:00,232.43,233.64,232.39,233.33,236561.0,231.1669,232.3704,231.1272,232.062,236561.0
2025-02-13 14:10:00,233.35,233.46,232.81,232.91,120686.0,232.0819,232.1913,231.5449,231.6443,120686.0
2025-02-13 14:20:00,232.94,233.01,232.6,232.86,120859.0,231.6742,231.7438,231.336,231.5946,120859.0
2025-02-13 14:30:00,232.89,233.33,232.8,233.12,150601.0,231.6244,232.062,231.5349,231.8532,150601.0
2025-02-13 14:40:00,233.11,233.67,232.78,233.64,136395.0,231.8432,232.4002,231.515,232.3704,136395.0
2025-02-13 14:50:00,233.65,234.06,233.2,233.34,198943.0,232.3803,232.7881,231.9328,232.072,198943.0
2025-02-13 15:00:00,233.3,233.8,233.24,233.66,88854.0,232.0322,232.5295,231.9725,232.3903,88854.0
2025-02-13 15:10:00,233.6,233.83,233.27,233.79,117367.0,232.3306,232.5593,232.0024,232.5195,117367.0
2025-02-13 15:20:00,233.79,234.13,233.31,234.02,143386.0,232.5195,232.8577,232.0422,232.7483,143386.0
2025-02-13 15:30:00,233.99,234.34,233.46,234.31,213715.0,232.7185,233.0666,232.1913,233.0367,213715.0
2025-02-13 15:40:00,234.31,234.85,234.21,234.25,290990.0,233.0367,233.5738,232.9373,232.977,290990.0
2025-02-13 15:50:00,234.23,235.88,234.06,235.71,1072768.0,232.9572,234.5982,232.7881,234.4291,1072768.0
2025-02-14 09:30:00,234.53,235.2,228.9,229.9,1399169.0,233.2555,233.9219,227.6561,228.6507,1399169.0
2025-02-14 09:40:00,229.93,231.89,229.62,231.17,607663.0,228.6805,230.6299,228.3722,229.9138,607663.0
2025-02-14 09:50:00,231.15,233.4,231.1,232.67,432334.0,229.8939,232.1317,229.8442,231.4056,432334.0
2025-02-14 10:00:00,232.71,232.71,231.82,232.24,281993.0,231.4454,231.4454,230.5602,230.978,281993.0
2025-02-14 10:10:00,232.17,234.15,232.05,233.57,407077.0,230.9083,232.8776,230.789,232.3007,407077.0
2025-02-14 10:20:00,233.61,234.5,233.49,234.04,259851.0,232.3405,233.2257,232.2212,232.7682,259851.0
2025-02-14 10:30:00,234.04,234.09,233.11,233.38,247780.0,232.7682,232.8179,231.8432,232.1118,247780.0
2025-02-14 10:40:00,233.38,234.31,233.13,234.27,224485.0,232.1118,233.0367,231.8631,232.9969,224485.0
2025-02-14 10:50:00,234.28,235.74,234.06,235.25,397333.0,233.0069,234.4589,232.7881,233.9716,397333.0
2025-02-14 11:00:00,235.25,235.36,233.75,234.06,291659.0,233.9716,234.081,232.4798,232.7881,291659.0
2025-02-14 11:10:00,234.06,234.6,233.83,234.03,151857.0,232.7881,233.3251,232.5593,232.7582,151857.0
2025-02-14 11:20:00,234.06,234.49,233.02,234.05,231290.0,232.7881,233.2157,231.7537,232.7781,231290.0
2025-02-14 11:30:00,234.05,234.33,233.61,233.9,152420.0,232.7781,233.0566,232.3405,232.6289,152420.0
2025-02-14 11:40:00,233.87,234.3,233.27,233.45,391020.0,232.5991,233.0268,232.0024,232.1814,391020.0
2025-02-14 11:50:00,233.41,233.97,233.23,233.91,151919.0,232.1416,232.6986,231.9626,232.6389,151919.0
2025-02-14 12:00:00,233.86,233.96,233.52,233.56,107150.0,232.5892,232.6886,232.251,232.2908,107150.0
2025-02-14 12:10:00,233.56,233.79,233.37,233.44,140087.0,232.2908,232.5195,232.1018,232.1714,140087.0
2025-02-14 12:20:00,233.44,233.64,233.0,233.21,172865.0,232.1714,232.3704,231.7338,231.9427,172865.0
2025-02-14 12:30:00,233.24,233.3,232.6,232.89,168550.0,231.9725,232.0322,231.336,231.6244,168550.0
2025-02-14 12:40:00,232.89,233.32,232.8,232.98,200661.0,231.6244,232.0521,231.5349,231.7139,200661.0
2025-02-14 12:50:00,233.02,233.45,232.99,233.25,137776.0,231.7537,232.1814,231.7239,231.9825,137776.0
2025-02-14 13:00:00,233.28,233.29,232.73,233.04,138744.0,232.0123,232.0223,231.4653,231.7736,138744.0
2025-02-14 13:10:00,233.03,233.35,232.85,232.87,104162.0,231.7637,232.0819,231.5847,231.6045,104162.0
2025-02-14 13:20:00,232.83,232.93,232.48,232.85,133575.0,231.5648,231.6642,231.2167,231.5847,133575.0
2025-02-14 13:30:00,232.84,232.99,232.44,232.55,96736.0,231.5747,231.7239,231.1769,231.2863,96736.0
2025-02-14 13:40:00,232.55,233.0,232.46,232.88,110773.0,231.2863,231.7338,231.1968,231.6145,110773.0
2025-02-14 13:50:00,232.88,233.2,232.76,232.95,115508.0,231.6145,231.9328,231.4951,231.6841,115508.0
2025-02-14 14:00:00,232.98,233.14,232.8,233.04,183934.0,231.7139,231.8731,231.5349,231.7736,183934.0
2025-02-14 14:10:00,233.01,233.88,232.92,233.57,181109.0,231.7438,232.6091,231.6543,232.3007,181109.0
2025-02-14 14:20:00,233.64,233.76,233.14,233.2,151252.0,232.3704,232.4897,231.8731,231.9328,151252.0
2025-02-14 14:30:00,233.2,233.2,232.73,232.77,141308.0,231.9328,231.9328,231.4653,231.5051,141308.0
2025-02-14 14:40:00,232.84,232.94,232.65,232.73,98469.0,231.5747,231.6742,231.3857,231.4653,98469.0
2025-02-14 14:50:00,232.73,233.27,232.48,233.09,133132.0,231.4653,232.0024,231.2167,231.8233,133132.0
2025-02-14 15:00:00,233.12,233.13,232.74,232.92,82286.0,231.8532,231.8631,231.4753,231.6543,82286.0
2025-02-14 15:10:00,232.86,233.3,232.71,233.2,163254.0,231.5946,232.0322,231.4454,231.9328,163254.0
2025-02-14 15:20:00,233.18,233.39,232.88,232.95,140011.0,231.9129,232.1217,231.6145,231.6841,140011.0
2025-02-14 15:30:00,232.98,233.33,232.87,233.22,168787.0,231.7139,232.062,231.6045,231.9526,168787.0
2025-02-14 15:40:00,233.19,233.21,232.61,232.88,232321.0,231.9228,231.9427,231.346,231.6145,232321.0
2025-02-14 15:50:00,232.84,233.5,232.47,232.98,757507.0,231.5747,232.2311,231.2067,231.7139,757507.0
2025-02-18 09:30:00,230.12,232.2,226.69,228.3,1732944.0,228.8695,230.9382,225.4581,227.0594,1732944.0
2025-02-18 09:40:00,228.47,228.76,224.3,224.74,1407742.0,227.2285,227.5169,223.0811,223.5187,1407742.0
2025-02-18 09:50:00,224.78,226.41,224.45,225.75,947392.0,223.5585,225.1796,223.2303,224.5232,947392.0
2025-02-18 10:00:00,225.75,226.3,224.94,225.58,704589.0,224.5232,225.0702,223.7176,224.3542,704589.0
2025-02-18 10:10:00,225.57,227.13,225.01,225.19,560254.0,224.3442,225.8957,223.7873,223.9663,560254.0
2025-02-18 10:20:00,225.2,226.33,224.82,225.55,526063.0,223.9762,225.1001,223.5983,224.3243,526063.0
2025-02-18 10:30:00,225.55,226.47,225.4,226.11,480660.0,224.3243,225.2393,224.1751,224.8813,480660.0
2025-02-18 10:40:00,226.05,227.01,225.91,226.43,362867.0,224.8216,225.7764,224.6824,225.1995,362867.0
2025-02-18 10:50:00,226.44,227.87,226.19,227.8,410792.0,225.2095,226.6317,224.9608,226.5621,410792.0
2025-02-18 11:00:00,227.88,228.06,227.19,227.41,293436.0,226.6417,226.8207,225.9554,226.1742,293436.0
2025-02-18 11:10:00,227.44,227.85,227.21,227.56,213849.0,226.2041,226.6118,225.9753,226.3234,213849.0
2025-02-18 11:20:00,227.56,228.4,227.06,228.32,253341.0,226.3234,227.1588,225.8261,227.0793,253341.0
2025-02-18 11:30:00,228.34,228.48,226.83,227.11,278972.0,227.0992,227.2384,225.5974,225.8758,278972.0
2025-02-18 11:40:00,227.07,227.25,226.69,226.89,233365.0,225.8361,226.0151,225.4581,225.657,233365.0
2025-02-18 11:50:00,226.91,227.03,226.06,226.2,281293.0,225.6769,225.7963,224.8316,224.9708,281293.0
2025-02-18 12:00:00,226.12,226.81,226.1,226.54,145465.0,224.8912,225.5775,224.8713,225.3089,145465.0
2025-02-18 12:10:00,226.5,227.39,226.37,227.34,202064.0,225.2692,226.1543,225.1399,226.1046,202064.0
2025-02-18 12:20:00,227.4,227.88,227.24,227.44,190012.0,226.1643,226.6417,226.0051,226.2041,190012.0
2025-02-18 12:30:00,227.39,227.59,226.95,227.41,176956.0,226.1543,226.3532,225.7167,226.1742,176956.0
2025-02-18 12:40:00,227.36,227.94,227.36,227.77,160492.0,226.1245,226.7013,226.1245,226.5323,160492.0
2025-02-18 12:50:00,227.77,227.95,227.46,227.55,107606.0,226.5323,226.7113,226.2239,226.3135,107606.0
2025-02-18 13:00:00,227.49,227.62,227.29,227.45,149286.0,226.2538,226.3831,226.0549,226.214,149286.0
2025-02-18 13:10:00,227.46,227.8,227.38,227.75,205679.0,226.2239,226.5621,226.1444,226.5124,205679.0
2025-02-18 13:20:00,227.73,228.25,227.6,227.76,235116.0,226.4925,227.0096,226.3632,226.5223,235116.0
2025-02-18 13:30:00,227.77,227.77,227.35,227.59,197308.0,226.5323,226.5323,226.1145,226.3532,197308.0
2025-02-18 13:40:00,227.59,228.85,227.42,228.8,266388.0,226.3532,227.6064,226.1842,227.5567,266388.0
2025-02-18 13:50:00,228.8,229.26,228.73,228.83,300091.0,227.5567,228.0142,227.487,227.5865,300091.0
2025-02-18 14:00:00,228.75,228.89,227.92,228.02,193111.0,227.5069,227.6462,226.6814,226.7809,193111.0
2025-02-18 14:10:00,228.02,228.18,227.84,228.11,218743.0,226.7809,226.94,226.6019,226.8704,218743.0
2025-02-18 14:20:00,228.13,229.46,228.04,229.21,334494.0,226.8903,228.2131,226.8008,227.9644,334494.0
2025-02-18 14:30:00,229.13,229.25,228.24,228.26,212108.0,227.8849,228.0042,226.9997,227.0196,212108.0
2025-02-18 14:40:00,228.3,228.42,227.89,228.31,235045.0,227.0594,227.1787,226.6516,227.0693,235045.0
2025-02-18 14:50:00,228.29,229.18,228.29,228.9,217900.0,227.0494,227.9346,227.0494,227.6561,217900.0
2025-02-18 15:00:00,228.93,229.15,228.68,229.04,226960.0,227.686,227.9048,227.4373,227.7954,226960.0
2025-02-18 15:10:00,229.07,229.24,228.42,228.58,249581.0,227.8252,227.9943,227.1787,227.3379,249581.0
2025-02-18 15:20:00,228.59,228.86,228.32,228.33,182168.0,227.3478,227.6163,227.0793,227.0892,182168.0
2025-02-18 15:30:00,228.34,228.5,228.01,228.21,278093.0,227.0992,227.2583,226.771,226.9699,278093.0
2025-02-18 15:40:00,228.27,228.38,227.66,227.88,309903.0,227.0295,227.1389,226.4229,226.6417,309903.0
2025-02-18 15:50:00,227.91,228.84,227.55,228.52,1169779.0,226.6715,227.5964,226.3135,227.2782,1169779.0
2025-02-19 09:30:00,227.66,229.07,226.6,227.81,869220.0,226.4229,227.8252,225.3686,226.572,869220.0
2025-02-19 09:40:00,227.78,227.92,225.2,225.5,555665.0,226.5422,226.6814,223.9762,224.2746,555665.0
2025-02-19 09:50:00,225.5,227.16,225.45,226.15,286152.0,224.2746,225.9256,224.2249,224.9211,286152.0
2025-02-19 10:00:00,226.21,226.25,225.04,225.27,296070.0,224.9807,225.0205,223.8171,224.0458,296070.0
2025-02-19 10:10:00,225.27,225.71,224.4,225.26,408148.0,224.0458,224.4835,223.1806,224.0359,408148.0
2025-02-19 10:20:00,225.25,225.42,224.54,224.77,281392.0,224.026,224.195,223.3198,223.5486,281392.0
2025-02-19 10:30:00,224.81,226.08,224.8,225.85,213960.0,223.5883,224.8514,223.5784,224.6227,213960.0
2025-02-19 10:40:00,225.88,226.47,225.47,226.43,214834.0,224.6525,225.2393,224.2448,225.1995,214834.0
2025-02-19 10:50:00,226.42,226.63,225.59,226.43,179307.0,225.1896,225.3985,224.3641,225.1995,179307.0
2025-02-19 11:00:00,226.49,227.91,226.4,227.59,234364.0,225.2592,226.6715,225.1697,226.3532,234364.0
2025-02-19 11:10:00,227.58,228.26,227.32,227.5,167721.0,226.3433,227.0196,226.0847,226.2637,167721.0
2025-02-19 11:20:00,227.52,227.93,227.41,227.75,131086.0,226.2836,226.6914,226.1742,226.5124,131086.0
2025-02-19 11:30:00,227.73,228.28,227.4,227.69,143152.0,226.4925,227.0395,226.1643,226.4527,143152.0
2025-02-19 11:40:00,227.69,227.89,227.4,227.4,89088.0,226.4527,226.6516,226.1643,226.1643,89088.0
2025-02-19 11:50:00,227.45,227.64,227.29,227.64,89427.0,226.214,226.403,226.0549,226.403,89427.0
2025-02-19 12:00:00,227.57,227.71,227.13,227.16,112664.0,226.3333,226.4726,225.8957,225.9256,112664.0
2025-02-19 12:10:00,227.13,227.19,226.52,226.64,103275.0,225.8957,225.9554,225.2891,225.4084,103275.0
2025-02-19 12:20:00,226.66,226.68,226.0,226.06,115952.0,225.4283,225.4482,224.7719,224.8316,115952.0
2025-02-19 12:30:00,226.06,226.37,225.74,226.05,104088.0,224.8316,225.1399,224.5133,224.8216,104088.0
2025-02-19 12:40:00,226.1,226.5,225.98,226.32,144779.0,224.8713,225.2692,224.752,225.0901,144779.0
2025-02-19 12:50:00,226.3,226.49,226.18,226.25,109566.0,225.0702,225.2592,224.9509,225.0205,109566.0
2025-02-19 13:00:00,226.26,226.3,225.86,225.91,116912.0,225.0305,225.0702,224.6326,224.6824,116912.0
2025-02-19 13:10:00,225.92,226.34,225.82,226.31,98438.0,224.6923,225.11,224.5929,225.0802,98438.0
2025-02-19 13:20:00,226.34,226.49,225.9,226.29,121665.0,225.11,225.2592,224.6724,225.0603,121665.0
2025-02-19 13:30:00,226.3,226.9,226.28,226.79,113695.0,225.0702,225.667,225.0504,225.5576,113695.0
2025-02-19 13:40:00,226.76,226.87,226.36,226.36,95040.0,225.5277,225.6371,225.1299,225.1299,95040.0
2025-02-19 13:50:00,226.35,226.43,226.16,226.33,82677.0,225.12,225.1995,224.931,225.1001,82677.0
2025-02-19 14:00:00,226.37,226.8,226.27,226.56,71434.0,225.1399,225.5675,225.0404,225.3288,71434.0
2025-02-19 14:10:00,226.55,227.23,226.36,226.77,134218.0,225.3189,225.9952,225.1299,225.5377,134218.0
2025-02-19 14:20:00,226.81,227.06,226.36,226.49,122308.0,225.5775,225.8261,225.1299,225.2592,122308.0
2025-02-19 14:30:00,226.48,226.73,226.2,226.6,122065.0,225.2493,225.4979,224.9708,225.3686,122065.0
2025-02-19 14:40:00,226.67,227.37,226.47,226.55,133206.0,225.4382,226.1344,225.2393,225.3189,133206.0
2025-02-19 14:50:00,226.57,226.76,226.45,226.6,136373.0,225.3388,225.5277,225.2194,225.3686,136373.0
2025-02-19 15:00:00,226.64,227.09,226.45,226.73,139206.0,225.4084,225.856,225.2194,225.4979,139206.0
2025-02-19 15:10:00,226.73,227.04,226.48,226.88,128434.0,225.4979,225.8062,225.2493,225.6471,128434.0
2025-02-19 15:20:00,226.84,227.24,226.33,226.61,163938.0,225.6073,226.0051,225.1001,225.3786,163938.0
2025-02-19 15:30:00,226.67,227.85,226.65,227.22,228628.0,225.4382,226.6118,225.4183,225.9852,228628.0
2025-02-19 15:40:00,227.22,227.52,227.09,227.25,200451.0,225.9852,226.2836,225.856,226.0151,200451.0
2025-02-19 15:50:00,227.25,228.81,227.24,228.7,800722.0,226.0151,227.5666,226.0051,227.4572,800722.0
2025-02-20 09:30:00,228.72,228.98,227.5,227.99,600175.0,227.4771,227.7357,226.2637,226.7511,600175.0
2025-02-20 09:40:00,227.99,228.6,227.0,227.13,311218.0,226.7511,227.3577,225.7664,225.8957,311218.0
2025-02-20 09:50:00,227.16,227.53,225.8,226.3,520092.0,225.9256,226.2936,224.573,225.0702,520092.0
2025-02-20 10:00:00,226.32,226.41,224.84,225.14,433674.0,225.0901,225.1796,223.6182,223.9166,433674.0
2025-02-20 10:10:00,225.16,226.05,224.96,225.78,252928.0,223.9364,224.8216,223.7375,224.5531,252928.0
2025-02-20 10:20:00,225.79,226.99,225.71,226.65,261482.0,224.563,225.7565,224.4835,225.4183,261482.0
2025-02-20 10:30:00,226.63,227.03,225.53,225.94,213753.0,225.3985,225.7963,224.3044,224.7122,213753.0
2025-02-20 10:40:00,225.93,226.01,224.32,224.34,209020.0,224.7023,224.7818,223.101,223.1209,209020.0
2025-02-20 10:50:00,224.35,224.55,222.75,223.22,417699.0,223.1308,223.3298,221.5395,222.007,417699.0
2025-02-20 11:00:00,223.33,224.15,222.95,223.99,423645.0,222.1164,222.9319,221.7385,222.7728,423645.0
2025-02-20 11:10:00,223.99,224.56,223.21,223.48,258398.0,222.7728,223.3397,221.997,222.2656,258398.0
2025-02-20 11:20:00,223.5,224.5,223.42,224.37,189912.0,222.2855,223.28,222.2059,223.1507,189912.0
2025-02-20 11:30:00,224.37,225.2,224.16,225.09,246644.0,223.1507,223.9762,222.9419,223.8668,246644.0
2025-02-20 11:40:00,225.14,225.16,224.5,224.74,154788.0,223.9166,223.9364,223.28,223.5187,154788.0
2025-02-20 11:50:00,224.74,224.98,224.5,224.6,163943.0,223.5187,223.7574,223.28,223.3795,163943.0
2025-02-20 12:00:00,224.64,225.49,224.5,225.23,182289.0,223.4193,224.2646,223.28,224.0061,182289.0
2025-02-20 12:10:00,225.21,225.91,224.96,225.78,185891.0,223.9862,224.6824,223.7375,224.5531,185891.0
2025-02-20 12:20:00,225.8,226.15,225.56,225.84,137092.0,224.573,224.9211,224.3343,224.6127,137092.0
2025-02-20 12:30:00,225.88,226.08,225.76,225.87,80613.0,224.6525,224.8514,224.5332,224.6426,80613.0
2025-02-20 12:40:00,225.9,226.45,225.8,225.84,126419.0,224.6724,225.2194,224.573,224.6127,126419.0
2025-02-20 12:50:00,225.89,225.97,225.15,225.2,83261.0,224.6625,224.742,223.9265,223.9762,83261.0
2025-02-20 13:00:00,225.15,225.49,224.85,225.17,125716.0,223.9265,224.2646,223.6281,223.9464,125716.0
2025-02-20 13:10:00,225.23,225.45,225.05,225.27,114592.0,224.0061,224.2249,223.827,224.0458,114592.0
2025-02-20 13:20:00,225.27,225.75,225.08,225.56,107848.0,224.0458,224.5232,223.8569,224.3343,107848.0
2025-02-20 13:30:00,225.53,226.06,225.52,225.79,73395.0,224.3044,224.8316,224.2945,224.563,73395.0
2025-02-20 13:40:00,225.74,225.82,225.24,225.42,87192.0,224.5133,224.5929,224.016,224.195,87192.0
2025-02-20 13:50:00,225.42,225.66,225.0,225.55,111817.0,224.195,224.4337,223.7773,224.3243,111817.0
2025-02-20 14:00:00,225.55,226.05,225.47,225.9,114463.0,224.3243,224.8216,224.2448,224.6724,114463.0
2025-02-20 14:10:00,225.91,226.35,225.85,226.33,125379.0,224.6824,225.12,224.6227,225.1001,125379.0
2025-02-20 14:20:00,226.32,226.61,225.99,226.06,91313.0,225.0901,225.3786,224.7619,224.8316,91313.0
2025-02-20 14:30:00,226.09,226.41,225.94,225.95,102120.0,224.8614,225.1796,224.7122,224.7221,102120.0
2025-02-20 14:40:00,225.95,226.77,225.67,226.77,177907.0,224.7221,225.5377,224.4437,225.5377,177907.0
2025-02-20 14:50:00,226.78,227.0,226.56,226.72,162455.0,225.5476,225.7664,225.3288,225.488,162455.0
2025-02-20 15:00:00,226.72,227.0,226.53,226.53,123273.0,225.488,225.7664,225.299,225.299,123273.0
2025-02-20 15:10:00,226.56,226.79,226.27,226.34,130858.0,225.3288,225.5576,225.0404,225.11,130858.0
2025-02-20 15:20:00,226.34,226.75,226.14,226.23,105483.0,225.11,225.5178,224.9111,225.0006,105483.0
2025-02-20 15:30:00,226.26,226.55,226.19,226.29,104187.0,225.0305,225.3189,224.9608,225.0603,104187.0
2025-02-20 15:40:00,226.3,226.53,225.96,226.28,171795.0,225.0702,225.299,224.7321,225.0504,171795.0
2025-02-20 15:50:00,226.33,227.06,226.27,226.69,643209.0,225.1001,225.8261,225.0404,225.4581,643209.0
2025-02-21 09:30:00,225.54,225.86,223.88,224.85,1353410.0,224.3144,224.6326,222.6634,223.6281,1353410.0
2025-02-21 09:40:00,224.85,227.66,224.85,227.65,384342.0,223.6281,226.4229,223.6281,226.4129,384342.0
2025-02-21 09:50:00,227.62,227.75,226.3,226.49,275854.0,226.3831,226.5124,225.0702,225.2592,275854.0
2025-02-21 10:00:00,226.4,227.31,225.63,226.06,173904.0,225.1697,226.0748,224.4039,224.8316,173904.0
2025-02-21 10:10:00,226.06,226.61,225.04,225.43,150335.0,224.8316,225.3786,223.8171,224.205,150335.0
2025-02-21 10:20:00,225.42,225.47,223.11,224.17,432863.0,224.195,224.2448,221.8976,222.9518,432863.0
2025-02-21 10:30:00,224.1,224.58,223.8,224.23,153155.0,222.8822,223.3596,222.5838,223.0115,153155.0
2025-02-21 10:40:00,224.14,224.41,223.31,224.18,135998.0,222.922,223.1905,222.0965,222.9618,135998.0
2025-02-21 10:50:00,224.14,224.34,222.96,223.74,191633.0,222.922,223.1209,221.7484,222.5242,191633.0
2025-02-21 11:00:00,223.74,223.98,222.62,222.82,228483.0,222.5242,222.7629,221.4102,221.6092,228483.0
2025-02-21 11:10:00,222.79,223.5,222.44,222.79,193955.0,221.5793,222.2855,221.2312,221.5793,193955.0
2025-02-21 11:20:00,222.82,223.33,222.5,222.66,151327.0,221.6092,222.1164,221.2909,221.45,151327.0
2025-02-21 11:30:00,222.69,223.4,222.59,223.12,169544.0,221.4799,222.186,221.3804,221.9075,169544.0
2025-02-21 11:40:00,223.18,223.29,222.4,222.55,169678.0,221.9672,222.0766,221.1914,221.3406,169678.0
2025-02-21 11:50:00,222.62,222.62,221.83,221.95,168702.0,221.4102,221.4102,220.6245,220.7439,168702.0
2025-02-21 12:00:00,222.01,222.14,221.58,221.59,221322.0,220.8036,220.9329,220.3759,220.3858,221322.0
2025-02-21 12:10:00,221.64,221.65,220.35,220.51,316926.0,220.4356,220.4455,219.1526,219.3117,316926.0
2025-02-21 12:20:00,220.48,220.86,220.01,220.64,296757.0,219.2819,219.6598,218.8144,219.441,296757.0
2025-02-21 12:30:00,220.64,220.7,220.25,220.51,249114.0,219.441,219.5007,219.0531,219.3117,249114.0
2025-02-21 12:40:00,220.41,220.61,219.7,219.79,319249.0,219.2123,219.4112,218.5061,218.5956,319249.0
2025-02-21 12:50:00,219.83,220.08,219.33,219.77,241304.0,218.6354,218.884,218.1381,218.5757,241304.0
2025-02-21 13:00:00,219.82,219.92,218.85,218.88,297411.0,218.6255,218.7249,217.6607,217.6906,297411.0
2025-02-21 13:10:00,218.92,219.77,218.52,219.26,416348.0,217.7304,218.5757,217.3325,218.0685,416348.0
2025-02-21 13:20:00,219.3,219.75,218.87,218.9,339582.0,218.1083,218.5558,217.6806,217.7105,339582.0
2025-02-21 13:30:00,218.94,220.27,218.72,219.49,354603.0,217.7502,219.073,217.5314,218.2973,354603.0
2025-02-21 13:40:00,219.49,219.54,218.75,218.92,147415.0,218.2973,218.347,217.5613,217.7304,147415.0
2025-02-21 13:50:00,218.88,219.01,218.15,218.26,183148.0,217.6906,217.8199,216.9645,217.0739,183148.0
2025-02-21 14:00:00,218.28,218.4,217.84,217.96,174279.0,217.0938,217.2132,216.6562,216.7756,174279.0
2025-02-21 14:10:00,218.0,218.48,217.62,217.66,172975.0,216.8154,217.2927,216.4374,216.4772,172975.0
2025-02-21 14:20:00,217.6,217.65,215.63,217.03,294014.0,216.4175,216.4673,214.4582,215.8506,294014.0
2025-02-21 14:30:00,217.01,217.83,216.94,217.65,364601.0,215.8307,216.6463,215.7611,216.4673,364601.0
2025-02-21 14:40:00,217.67,218.17,217.61,217.87,241178.0,216.4871,216.9844,216.4275,216.6861,241178.0
2025-02-21 14:50:00,217.86,218.41,217.8,217.96,236976.0,216.6761,217.2231,216.6164,216.7756,236976.0
2025-02-21 15:00:00,217.96,218.41,217.8,218.36,299754.0,216.7756,217.2231,216.6164,217.1734,299754.0
2025-02-21 15:10:00,218.33,218.97,218.26,218.93,337847.0,217.1436,217.7801,217.0739,217.7403,337847.0
2025-02-21 15:20:00,218.93,219.26,218.28,218.42,449242.0,217.7403,218.0685,217.0938,217.2331,449242.0
2025-02-21 15:30:00,218.44,218.87,217.41,217.51,482264.0,217.253,217.6806,216.2286,216.328,482264.0
2025-02-21 15:40:00,217.54,218.1,217.36,217.85,470089.0,216.3578,216.9148,216.1788,216.6662,470089.0
2025-02-21 15:50:00,217.88,219.2,217.85,218.5,1464052.0,216.696,218.0088,216.6662,217.3126,1464052.0
2025-02-24 09:30:00,219.19,219.48,217.33,217.62,854656.0,217.9989,218.2873,216.149,216.4374,854656.0
2025-02-24 09:40:00,217.57,218.35,216.83,217.09,449487.0,216.3877,217.1634,215.6517,215.9103,449487.0
2025-02-24 09:50:00,217.13,217.32,213.3,213.65,685892.0,215.9501,216.139,212.1409,212.489,685892.0
2025-02-24 10:00:00,213.67,213.84,211.21,211.5,850906.0,212.5089,212.678,210.0622,210.3507,850906.0
2025-02-24 10:10:00,211.59,214.39,211.5,213.99,576550.0,210.4402,213.225,210.3507,212.8271,576550.0
2025-02-24 10:20:00,213.99,214.5,213.08,213.33,438842.0,212.8271,213.3344,211.9221,212.1707,438842.0
2025-02-24 10:30:00,213.43,213.67,212.42,212.96,420326.0,212.2702,212.5089,211.2657,211.8027,420326.0
2025-02-24 10:40:00,212.95,213.17,211.35,211.93,393305.0,211.7928,212.0116,210.2015,210.7783,393305.0
2025-02-24 10:50:00,211.94,212.55,211.14,212.37,457868.0,210.7883,211.395,209.9926,211.2159,457868.0
2025-02-24 11:00:00,212.38,213.46,211.68,213.2,359588.0,211.2259,212.3,210.5297,212.0414,359588.0
2025-02-24 11:10:00,213.2,213.38,212.35,212.65,345399.0,212.0414,212.2205,211.1961,211.4944,345399.0
2025-02-24 11:20:00,212.63,214.37,212.56,214.22,377223.0,211.4745,213.2051,211.4049,213.0559,377223.0
2025-02-24 11:30:00,214.18,214.4,213.28,213.53,275974.0,213.0161,213.2349,212.121,212.3696,275974.0
2025-02-24 11:40:00,213.6,214.9,213.44,214.23,234596.0,212.4393,213.7322,212.2801,213.0658,234596.0
2025-02-24 11:50:00,214.13,214.44,213.67,214.07,258136.0,212.9664,213.2747,212.5089,212.9067,258136.0
2025-02-24 12:00:00,214.12,214.74,213.62,213.98,225744.0,212.9564,213.5731,212.4592,212.8172,225744.0
2025-02-24 12:10:00,213.99,214.8,213.79,214.79,322208.0,212.8271,213.6327,212.6282,213.6228,322208.0
2025-02-24 12:20:00,214.84,215.83,214.4,215.78,400650.0,213.6725,214.6571,213.2349,214.6074,400650.0
2025-02-24 12:30:00,215.78,215.83,214.92,215.75,158861.0,214.6074,214.6571,213.7521,214.5776,158861.0
2025-02-24 12:40:00,215.81,216.29,215.21,215.64,177936.0,214.6373,215.1146,214.0405,214.4682,177936.0
2025-02-24 12:50:00,215.63,215.63,214.39,214.69,190421.0,214.4582,214.4582,213.225,213.5233,190421.0
2025-02-24 13:00:00,214.68,214.79,214.28,214.48,137814.0,213.5134,213.6228,213.1156,213.3145,137814.0
2025-02-24 13:10:00,214.44,215.67,214.3,215.24,563784.0,213.2747,214.498,213.1355,214.0703,563784.0
2025-02-24 13:20:00,215.25,215.49,214.82,215.16,145706.0,214.0803,214.319,213.6526,213.9908,145706.0
2025-02-24 13:30:00,215.16,215.26,214.46,214.65,131037.0,213.9908,214.0902,213.2946,213.4836,131037.0
2025-02-24 13:40:00,214.64,215.27,214.63,214.84,109751.0,213.4736,214.1002,213.4637,213.6725,109751.0
2025-02-24 13:50:00,214.81,215.04,214.2,214.35,108297.0,213.6427,213.8714,213.036,213.1852,108297.0
2025-02-24 14:00:00,214.33,214.9,214.12,214.24,138706.0,213.1653,213.7322,212.9564,213.0758,138706.0
2025-02-24 14:10:00,214.24,214.28,213.0,213.26,227690.0,213.0758,213.1156,211.8425,212.1011,227690.0
2025-02-24 14:20:00,213.14,213.42,212.95,213.08,150873.0,211.9818,212.2602,211.7928,211.9221,150873.0
2025-02-24 14:30:00,213.08,213.84,212.98,213.48,214123.0,211.9221,212.678,211.8226,212.3199,214123.0
2025-02-24 14:40:00,213.48,213.58,212.85,213.41,265058.0,212.3199,212.4194,211.6933,212.2503,265058.0
2025-02-24 14:50:00,213.44,213.44,212.41,212.62,196742.0,212.2801,212.2801,211.2557,211.4646,196742.0
2025-02-24 15:00:00,212.65,212.7,212.0,212.23,223714.0,211.4944,211.5442,210.848,211.0767,223714.0
2025-02-24 15:10:00,212.2,212.49,211.86,212.22,327110.0,211.0469,211.3353,210.7087,211.0668,327110.0
2025-02-24 15:20:00,212.21,212.33,211.67,211.75,359804.0,211.0568,211.1762,210.5197,210.5993,359804.0
2025-02-24 15:30:00,211.78,211.99,211.31,211.38,505559.0,210.6292,210.838,210.1617,210.2313,505559.0
2025-02-24 15:40:00,211.42,211.46,210.61,211.06,511210.0,210.2711,210.3109,209.4655,209.9131,511210.0
2025-02-24 15:50:00,211.1,211.11,207.54,207.84,4343728.0,209.9528,209.9628,206.4122,206.7106,4343728.0
2025-02-25 09:30:00,207.2,208.29,204.53,207.99,1353778.0,206.074,207.1581,203.4185,206.8597,1353778.0
2025-02-25 09:40:00,207.99,208.65,205.61,205.72,517189.0,206.8597,207.5162,204.4927,204.6021,517189.0
2025-02-25 09:50:00,205.66,205.83,203.31,203.96,817433.0,204.5424,204.7115,202.2052,202.8516,817433.0
2025-02-25 10:00:00,204.01,204.17,202.21,203.7,776026.0,202.9014,203.0605,201.1112,202.5931,776026.0
2025-02-25 10:10:00,203.67,204.03,201.05,201.36,693916.0,202.5632,202.9213,199.9575,200.2658,693916.0
2025-02-25 10:20:00,201.29,203.16,201.04,202.18,710197.0,200.1962,202.056,199.9475,201.0813,710197.0
2025-02-25 10:30:00,202.21,203.96,201.66,203.69,596818.0,201.1112,202.8516,200.5641,202.5831,596818.0
2025-02-25 10:40:00,203.69,203.85,202.61,203.0,503834.0,202.5831,202.7422,201.509,201.8969,503834.0
2025-02-25 10:50:00,203.09,204.61,202.9,203.11,551403.0,201.9864,203.4981,201.7974,202.0063,551403.0
2025-02-25 11:00:00,203.11,203.22,201.75,202.43,569049.0,202.0063,202.1157,200.6537,201.33,569049.0
2025-02-25 11:10:00,202.43,202.82,201.8,202.36,402534.0,201.33,201.7178,200.7034,201.2603,402534.0
2025-02-25 11:20:00,202.36,202.52,201.84,202.04,420634.0,201.2603,201.4195,200.7432,200.9421,420634.0
2025-02-25 11:30:00,202.1,202.37,200.92,202.06,421520.0,201.0018,201.2703,199.8282,200.962,421520.0
2025-02-25 11:40:00,202.02,202.8,201.64,202.46,291051.0,200.9222,201.6979,200.5443,201.3598,291051.0
2025-02-25 11:50:00,202.53,204.06,202.1,203.23,590999.0,201.4294,202.9511,201.0018,202.1256,590999.0
2025-02-25 12:00:00,203.22,204.0,203.06,203.25,369216.0,202.1157,202.8914,201.9565,202.1455,369216.0
2025-02-25 12:10:00,203.25,204.04,203.16,203.99,290083.0,202.1455,202.9312,202.056,202.8815,290083.0
2025-02-25 12:20:00,204.02,204.05,202.98,203.97,272876.0,202.9113,202.9412,201.877,202.8616,272876.0
2025-02-25 12:30:00,203.93,204.04,203.24,203.59,366588.0,202.8218,202.9312,202.1356,202.4837,366588.0
2025-02-25 12:40:00,203.56,203.97,203.15,203.47,559743.0,202.4538,202.8616,202.046,202.3643,559743.0
2025-02-25 12:50:00,203.5,204.15,203.49,203.94,459758.0,202.3941,203.0406,202.3842,202.8318,459758.0
2025-02-25 13:00:00,203.94,204.71,203.82,204.28,413035.0,202.8318,203.5976,202.7124,203.1699,413035.0
2025-02-25 13:10:00,204.23,204.86,204.0,204.47,476018.0,203.1202,203.7468,202.8914,203.3589,476018.0
2025-02-25 13:20:00,204.51,205.68,204.28,204.33,357573.0,203.3987,204.5623,203.1699,203.2196,357573.0
2025-02-25 13:30:00,204.35,205.06,203.61,205.02,233715.0,203.2395,203.9457,202.5035,203.9059,233715.0
2025-02-25 13:40:00,204.98,205.0,204.22,204.32,173214.0,203.8661,203.886,203.1102,203.2097,173214.0
2025-02-25 13:50:00,204.32,204.44,203.63,203.71,175254.0,203.2097,203.329,202.5234,202.603,175254.0
2025-02-25 14:00:00,203.67,203.95,203.1,203.34,210186.0,202.5632,202.8417,201.9963,202.235,210186.0
2025-02-25 14:10:00,203.28,203.58,202.8,203.14,300883.0,202.1753,202.4737,201.6979,202.0361,300883.0
2025-02-25 14:20:00,203.05,203.64,202.75,203.55,216831.0,201.9466,202.5334,201.6482,202.4439,216831.0
2025-02-25 14:30:00,203.52,204.08,202.9,203.28,417109.0,202.414,202.971,201.7974,202.1753,417109.0
2025-02-25 14:40:00,203.3,204.0,203.12,203.69,395241.0,202.1952,202.8914,202.0162,202.5831,395241.0
2025-02-25 14:50:00,203.66,204.11,203.5,204.0,205657.0,202.5533,203.0008,202.3941,202.8914,205657.0
2025-02-25 15:00:00,203.99,204.46,203.78,203.87,282325.0,202.8815,203.3489,202.6726,202.7621,282325.0
2025-02-25 15:10:00,203.87,204.48,203.66,204.43,336351.0,202.7621,203.3688,202.5533,203.3191,336351.0
2025-02-25 15:20:00,204.41,204.77,203.71,203.75,440846.0,203.2992,203.6572,202.603,202.6428,440846.0
2025-02-25 15:30:00,203.74,203.85,202.81,203.12,480734.0,202.6328,202.7422,201.7079,202.0162,480734.0
2025-02-25 15:40:00,203.13,203.59,202.53,203.42,456425.0,202.0262,202.4837,201.4294,202.3146,456425.0
2025-02-25 15:50:00,203.39,203.59,202.03,202.58,1461729.0,202.2847,202.4837,200.9321,201.4791,1461729.0
2025-02-26 09:30:00,206.91,209.39,206.0,208.79,802514.0,205.7856,208.2521,204.8806,207.6554,802514.0
2025-02-26 09:40:00,208.77,210.2,208.66,209.13,606925.0,207.6355,209.0577,207.5261,207.9936,606925.0
2025-02-26 09:50:00,209.19,210.56,208.91,210.43,451419.0,208.0532,209.4158,207.7747,209.2865,451419.0
2025-02-26 10:00:00,210.48,210.68,209.04,209.42,379081.0,209.3362,209.5351,207.904,208.282,379081.0
2025-02-26 10:10:00,209.5,210.33,209.12,209.73,406313.0,208.3615,209.187,207.9836,208.5903,406313.0
2025-02-26 10:20:00,209.75,210.37,208.7,208.8,308577.0,208.6102,209.2268,207.5659,207.6653,308577.0
2025-02-26 10:30:00,208.81,210.31,208.77,209.89,377927.0,207.6753,209.1671,207.6355,208.7494,377927.0
2025-02-26 10:40:00,209.95,211.0,209.92,210.84,327286.0,208.8091,209.8534,208.7793,209.6943,327286.0
2025-02-26 10:50:00,210.84,211.11,210.42,210.71,326249.0,209.6943,209.9628,209.2765,209.565,326249.0
2025-02-26 11:00:00,210.76,212.28,210.76,212.18,289673.0,209.6147,211.1264,209.6147,211.027,289673.0
2025-02-26 11:10:00,212.23,212.49,211.62,212.32,239492.0,211.0767,211.3353,210.47,211.1662,239492.0
2025-02-26 11:20:00,212.35,212.61,211.84,212.25,260212.0,211.1961,211.4546,210.6888,211.0966,260212.0
2025-02-26 11:30:00,212.25,213.43,212.14,213.0,252660.0,211.0966,212.2702,210.9872,211.8425,252660.0
2025-02-26 11:40:00,213.01,213.15,212.26,213.04,202764.0,211.8525,211.9917,211.1065,211.8823,202764.0
2025-02-26 11:50:00,213.08,213.16,211.73,211.98,231815.0,211.9221,212.0017,210.5794,210.8281,231815.0
2025-02-26 12:00:00,212.02,213.01,211.82,212.52,135682.0,210.8678,211.8525,210.6689,211.3651,135682.0
2025-02-26 12:10:00,212.53,213.31,212.41,212.99,201825.0,211.3751,212.1508,211.2557,211.8326,201825.0
2025-02-26 12:20:00,212.99,213.4,212.72,213.33,181234.0,211.8326,212.2403,211.564,212.1707,181234.0
2025-02-26 12:30:00,213.33,213.54,212.94,213.22,300525.0,212.1707,212.3796,211.7828,212.0613,300525.0
2025-02-26 12:40:00,213.2,213.22,212.54,212.54,256781.0,212.0414,212.0613,211.385,211.385,256781.0
2025-02-26 12:50:00,212.57,212.79,211.77,212.16,298776.0,211.4149,211.6337,210.6192,211.0071,298776.0
2025-02-26 13:00:00,212.08,212.21,211.15,211.8,227011.0,210.9275,211.0568,210.0026,210.649,227011.0
2025-02-26 13:10:00,211.83,212.05,211.12,211.92,193006.0,210.6789,210.8977,209.9727,210.7684,193006.0
2025-02-26 13:20:00,211.86,212.32,211.0,211.07,220423.0,210.7087,211.1662,209.8534,209.923,220423.0
2025-02-26 13:30:00,211.02,211.75,210.95,211.21,265855.0,209.8733,210.5993,209.8037,210.0622,265855.0
2025-02-26 13:40:00,211.21,211.45,210.39,210.86,242703.0,210.0622,210.3009,209.2467,209.7142,242703.0
2025-02-26 13:50:00,210.86,210.97,209.63,209.89,181394.0,209.7142,209.8236,208.4908,208.7494,181394.0
2025-02-26 14:00:00,209.82,210.27,208.94,209.56,221249.0,208.6798,209.1274,207.8046,208.4212,221249.0
2025-02-26 14:10:00,209.59,210.26,209.36,210.23,160857.0,208.4511,209.1174,208.2223,209.0876,160857.0
2025-02-26 14:20:00,210.21,210.66,210.03,210.11,177750.0,209.0677,209.5152,208.8887,208.9682,177750.0
2025-02-26 14:30:00,210.11,210.98,209.99,210.89,221958.0,208.9682,209.8335,208.8489,209.744,221958.0
2025-02-26 14:40:00,210.97,211.21,210.48,210.66,201821.0,209.8236,210.0622,209.3362,209.5152,201821.0
2025-02-26 14:50:00,210.6,210.89,209.86,209.92,153056.0,209.4556,209.744,208.7196,208.7793,153056.0
2025-02-26 15:00:00,209.97,210.5,209.75,210.43,141638.0,208.829,209.3561,208.6102,209.2865,141638.0
2025-02-26 15:10:00,210.44,210.82,210.0,210.82,249288.0,209.2964,209.6744,208.8588,209.6744,249288.0
2025-02-26 15:20:00,210.76,211.35,210.49,211.23,278200.0,209.6147,210.2015,209.3462,210.0821,278200.0
2025-02-26 15:30:00,211.21,211.45,210.83,211.36,315153.0,210.0622,210.3009,209.6843,210.2114,315153.0
2025-02-26 15:40:00,211.33,212.78,211.0,212.29,431033.0,210.1816,211.6237,209.8534,211.1364,431033.0
2025-02-26 15:50:00,212.31,213.08,211.83,213.06,1112030.0,211.1563,211.9221,210.6789,211.9022,1112030.0
2025-02-27 09:30:00,217.28,219.25,214.1,214.2,1108744.0,216.0993,218.0586,212.9365,213.036,1108744.0
2025-02-27 09:40:00,214.23,214.45,210.93,212.11,574618.0,213.0658,213.2846,209.7838,210.9574,574618.0
2025-02-27 09:50:00,212.11,212.72,208.05,208.23,571932.0,210.9574,211.564,206.9194,207.0984,571932.0
2025-02-27 10:00:00,208.27,209.09,205.35,208.44,829668.0,207.1382,207.9538,204.2341,207.3073,829668.0
2025-02-27 10:10:00,208.45,209.8,208.43,209.59,519639.0,207.3172,208.6599,207.2974,208.4511,519639.0
2025-02-27 10:20:00,209.51,210.93,209.27,210.43,372786.0,208.3715,209.7838,208.1328,209.2865,372786.0
2025-02-27 10:30:00,210.46,210.69,207.92,209.35,465628.0,209.3163,209.5451,206.7901,208.2124,465628.0
2025-02-27 10:40:00,209.34,209.8,208.53,208.86,215000.0,208.2024,208.6599,207.3968,207.725,215000.0
2025-02-27 10:50:00,208.92,208.95,207.1,207.36,265984.0,207.7847,207.8145,205.9746,206.2332,265984.0
2025-02-27 11:00:00,207.33,208.37,207.19,207.97,187232.0,206.2033,207.2377,206.0641,206.8399,187232.0
2025-02-27 11:10:00,208.04,210.0,208.04,209.51,216398.0,206.9095,208.8588,206.9095,208.3715,216398.0
2025-02-27 11:20:00,209.48,209.93,208.17,208.48,119253.0,208.3416,208.7892,207.0388,207.3471,119253.0
2025-02-27 11:30:00,208.34,208.74,207.94,208.65,108898.0,207.2078,207.6057,206.81,207.5162,108898.0
2025-02-27 11:40:00,208.66,208.94,208.42,208.67,125065.0,207.5261,207.8046,207.2874,207.5361,125065.0
2025-02-27 11:50:00,208.74,208.8,207.77,207.86,138845.0,207.6057,207.6653,206.6409,206.7305,138845.0
2025-02-27 12:00:00,207.9,208.34,207.59,208.05,99397.0,206.7702,207.2078,206.4619,206.9194,99397.0
2025-02-27 12:10:00,207.99,208.36,206.98,207.32,236823.0,206.8597,207.2277,205.8552,206.1934,236823.0
2025-02-27 12:20:00,207.21,208.13,207.0,208.07,159465.0,206.084,206.999,205.8751,206.9393,159465.0
2025-02-27 12:30:00,208.07,208.27,207.69,207.78,129674.0,206.9393,207.1382,206.5614,206.6509,129674.0
2025-02-27 12:40:00,207.84,207.84,206.84,207.65,105062.0,206.7106,206.7106,205.716,206.5216,105062.0
2025-02-27 12:50:00,207.64,207.86,207.23,207.56,88148.0,206.5116,206.7305,206.1039,206.4321,88148.0
2025-02-27 13:00:00,207.5,208.19,207.23,207.87,205135.0,206.3724,207.0587,206.1039,206.7404,205135.0
2025-02-27 13:10:00,207.83,208.55,207.64,208.43,305960.0,206.7006,207.4167,206.5116,207.2974,305960.0
2025-02-27 13:20:00,208.37,208.65,208.02,208.28,156870.0,207.2377,207.5162,206.8896,207.1482,156870.0
2025-02-27 13:30:00,208.35,208.63,208.22,208.47,125059.0,207.2178,207.4963,207.0885,207.3371,125059.0
2025-02-27 13:40:00,208.53,208.7,207.84,208.27,94989.0,207.3968,207.5659,206.7106,207.1382,94989.0
2025-02-27 13:50:00,208.31,208.56,207.86,207.89,79443.0,207.178,207.4266,206.7305,206.7603,79443.0
2025-02-27 14:00:00,207.94,207.94,207.09,207.26,161704.0,206.81,206.81,205.9646,206.1337,161704.0
2025-02-27 14:10:00,207.24,207.48,206.0,206.23,197038.0,206.1138,206.3525,204.8806,205.1093,197038.0
2025-02-27 14:20:00,206.22,206.74,205.24,205.41,177380.0,205.0994,205.6165,204.1247,204.2938,177380.0
2025-02-27 14:30:00,205.45,205.45,203.6,204.21,411858.0,204.3335,204.3335,202.4936,203.1003,411858.0
2025-02-27 14:40:00,204.21,204.48,203.36,203.9,366085.0,203.1003,203.3688,202.2549,202.792,366085.0
2025-02-27 14:50:00,203.89,204.1,203.27,203.36,305232.0,202.782,202.9909,202.1654,202.2549,305232.0
2025-02-27 15:00:00,203.39,203.68,201.44,201.8,528130.0,202.2847,202.5732,200.3453,200.7034,528130.0
2025-02-27 15:10:00,201.81,202.46,201.2,201.26,383306.0,200.7133,201.3598,200.1066,200.1663,383306.0
2025-02-27 15:20:00,201.27,202.23,200.98,201.06,563824.0,200.1763,201.131,199.8878,199.9674,563824.0
2025-02-27 15:30:00,201.08,201.65,200.6,200.81,481147.0,199.9873,200.5542,199.5099,199.7188,481147.0
2025-02-27 15:40:00,200.81,201.2,199.61,199.98,663708.0,199.7188,200.1066,198.5253,198.8933,663708.0
2025-02-27 15:50:00,199.9,201.32,197.4,197.64,2958379.0,198.8137,200.226,196.3273,196.566,2958379.0
2025-02-28 09:30:00,195.74,197.89,193.15,197.0,2094502.0,194.6763,196.8146,192.1004,195.9295,2094502.0
2025-02-28 09:40:00,197.0,197.29,194.33,195.96,876506.0,195.9295,196.2179,193.274,194.8951,876506.0
2025-02-28 09:50:00,195.92,196.79,194.9,195.54,850552.0,194.8553,195.7206,193.8409,194.4774,850552.0
2025-02-28 10:00:00,195.48,197.61,195.4,197.18,642667.0,194.4177,196.5362,194.3382,196.1085,642667.0
2025-02-28 10:10:00,197.19,198.34,196.36,197.87,1040758.0,196.1184,197.2622,195.2929,196.7947,1040758.0
2025-02-28 10:20:00,197.74,199.01,197.07,198.83,903369.0,196.6654,197.9285,195.9991,197.7495,903369.0
2025-02-28 10:30:00,198.86,199.65,197.75,197.87,1120437.0,197.7794,198.5651,196.6754,196.7947,1120437.0
2025-02-28 10:40:00,197.92,198.55,197.59,198.19,493199.0,196.8445,197.471,196.5163,197.113,493199.0
2025-02-28 10:50:00,198.21,200.73,198.11,200.03,750166.0,197.1329,199.6392,197.0334,198.943,750166.0
2025-02-28 11:00:00,200.03,201.19,199.49,200.09,592743.0,198.943,200.0967,198.4059,199.0027,592743.0
2025-02-28 11:10:00,200.09,200.33,198.69,199.27,376473.0,199.0027,199.2414,197.6103,198.1871,376473.0
2025-02-28 11:20:00,199.4,199.87,198.34,198.51,347168.0,198.3164,198.7839,197.2622,197.4313,347168.0
2025-02-28 11:30:00,198.46,200.18,198.16,200.07,245355.0,197.3815,199.0922,197.0832,198.9828,245355.0
2025-02-28 11:40:00,200.05,200.45,199.79,199.88,395535.0,198.9629,199.3607,198.7043,198.7938,395535.0
2025-02-28 11:50:00,199.94,199.98,198.51,198.79,338716.0,198.8535,198.8933,197.4313,197.7097,338716.0
2025-02-28 12:00:00,198.69,198.89,198.12,198.3,427246.0,197.6103,197.8092,197.0434,197.2224,427246.0
2025-02-28 12:10:00,198.3,198.62,198.07,198.56,445945.0,197.2224,197.5407,196.9937,197.481,445945.0
2025-02-28 12:20:00,198.53,198.6,197.11,197.56,489433.0,197.4512,197.5208,196.0389,196.4864,489433.0
2025-02-28 12:30:00,197.54,197.59,196.86,196.93,310884.0,196.4665,196.5163,195.7902,195.8598,310884.0
2025-02-28 12:40:00,197.0,197.0,194.85,195.14,588773.0,195.9295,195.9295,193.7912,194.0796,588773.0
2025-02-28 12:50:00,195.05,195.68,194.33,194.46,429359.0,193.9901,194.6166,193.274,193.4033,429359.0
2025-02-28 13:00:00,194.4,195.2,194.25,194.81,275859.0,193.3436,194.1392,193.1944,193.7514,275859.0
2025-02-28 13:10:00,194.84,195.22,193.74,193.85,421342.0,193.7812,194.1591,192.6872,192.7966,421342.0
2025-02-28 13:20:00,193.82,195.65,193.65,195.62,413581.0,192.7667,194.5868,192.5977,194.557,413581.0
2025-02-28 13:30:00,195.7,197.3,195.35,196.82,515243.0,194.6365,196.2278,194.2884,195.7504,515243.0
2025-02-28 13:40:00,196.9,197.4,195.97,196.32,258787.0,195.83,196.3273,194.9051,195.2532,258787.0
2025-02-28 13:50:00,196.27,196.88,194.96,195.15,298056.0,195.2034,195.8101,193.9006,194.0895,298056.0
2025-02-28 14:00:00,195.06,195.89,195.04,195.2,245202.0,194.0,194.8255,193.9801,194.1392,245202.0
2025-02-28 14:10:00,195.26,195.76,194.59,195.72,477774.0,194.1989,194.6962,193.5326,194.6564,477774.0
2025-02-28 14:20:00,195.72,195.78,194.88,195.71,256875.0,194.6564,194.7161,193.821,194.6465,256875.0
2025-02-28 14:30:00,195.71,196.85,195.6,196.63,329296.0,194.6465,195.7803,194.5371,195.5615,329296.0
2025-02-28 14:40:00,196.64,197.2,196.45,197.0,252737.0,195.5714,196.1284,195.3825,195.9295,252737.0
2025-02-28 14:50:00,196.99,197.14,196.37,196.97,214959.0,195.9195,196.0687,195.3029,195.8996,214959.0
2025-02-28 15:00:00,196.97,198.14,196.95,198.01,445693.0,195.8996,197.0633,195.8797,196.934,445693.0
2025-02-28 15:10:00,198.05,198.29,197.55,197.73,383491.0,196.9738,197.2125,196.4765,196.6555,383491.0
2025-02-28 15:20:00,197.67,198.82,197.32,198.73,549716.0,196.5958,197.7396,196.2477,197.6501,549716.0
2025-02-28 15:30:00,198.73,198.78,197.24,198.12,493202.0,197.6501,197.6998,196.1682,197.0434,493202.0
2025-02-28 15:40:00,198.09,198.68,197.95,198.59,594650.0,197.0135,197.6003,196.8743,197.5108,594650.0
2025-02-28 15:50:00,198.59,199.7,198.44,199.58,2090444.0,197.5108,198.6148,197.3616,198.4954,2090444.0
2025-03-03 09:30:00,204.01,204.06,195.1,195.41,1540123.0,202.9014,202.9511,194.0398,194.3481,1540123.0
2025-03-03 09:40:00,195.33,195.44,192.58,193.06,1365172.0,194.2685,194.3779,191.5335,192.0109,1365172.0
2025-03-03 09:50:00,193.06,194.41,191.59,192.04,966063.0,192.0109,193.3535,190.5489,190.9964,966063.0
2025-03-03 10:00:00,191.83,193.16,191.0,191.66,898539.0,190.7876,192.1103,189.9621,190.6185,898539.0
2025-03-03 10:10:00,191.66,192.88,191.14,191.46,540131.0,190.6185,191.8319,190.1013,190.4196,540131.0
2025-03-03 10:20:00,191.4,195.24,191.32,195.15,854007.0,190.3599,194.179,190.2803,194.0895,854007.0
2025-03-03 10:30:00,195.15,196.44,193.9,195.59,683562.0,194.0895,195.3725,192.8463,194.5271,683562.0
2025-03-03 10:40:00,195.64,196.37,194.67,194.89,426045.0,194.5769,195.3029,193.6121,193.8309,426045.0
2025-03-03 10:50:00,194.91,195.31,193.08,193.31,349214.0,193.8508,194.2487,192.0308,192.2595,349214.0
2025-03-03 11:00:00,193.41,194.25,193.0,193.81,414127.0,192.359,193.1944,191.9512,192.7568,414127.0
2025-03-03 11:10:00,193.83,195.52,193.67,195.44,237159.0,192.7767,194.4575,192.6176,194.3779,237159.0
2025-03-03 11:20:00,195.44,196.47,194.8,195.22,281950.0,194.3779,195.4023,193.7414,194.1591,281950.0
2025-03-03 11:30:00,195.25,195.48,194.01,194.12,224171.0,194.189,194.4177,192.9557,193.0651,224171.0
2025-03-03 11:40:00,194.09,194.48,193.42,194.34,328766.0,193.0353,193.4232,192.3689,193.2839,328766.0
2025-03-03 11:50:00,194.25,195.42,194.25,194.84,261797.0,193.1944,194.3581,193.1944,193.7812,261797.0
2025-03-03 12:00:00,194.77,195.26,194.58,194.85,215222.0,193.7116,194.1989,193.5226,193.7912,215222.0
2025-03-03 12:10:00,194.85,195.28,194.7,195.04,223617.0,193.7912,194.2188,193.642,193.9801,223617.0
2025-03-03 12:20:00,195.04,195.09,194.27,194.33,253340.0,193.9801,194.0298,193.2143,193.274,253340.0
2025-03-03 12:30:00,194.27,194.47,193.31,193.84,267144.0,193.2143,193.4132,192.2595,192.7866,267144.0
2025-03-03 12:40:00,193.84,194.73,193.21,193.71,234173.0,192.7866,193.6718,192.1601,192.6573,234173.0
2025-03-03 12:50:00,193.68,193.81,192.22,192.75,294156.0,192.6275,192.7568,191.1754,191.7026,294156.0
2025-03-03 13:00:00,192.63,192.72,190.72,190.8,383965.0,191.5832,191.6727,189.6836,189.7632,383965.0
2025-03-03 13:10:00,190.8,191.3,190.14,190.89,506751.0,189.7632,190.2604,189.1067,189.8527,506751.0
2025-03-03 13:20:00,190.87,191.14,189.7,189.78,457558.0,189.8328,190.1013,188.6691,188.7487,457558.0
2025-03-03 13:30:00,189.76,190.2,189.2,189.53,522864.0,188.7288,189.1664,188.1719,188.5001,522864.0
2025-03-03 13:40:00,189.48,190.98,189.23,190.23,599452.0,188.4503,189.9422,188.2017,189.1963,599452.0
2025-03-03 13:50:00,190.11,191.08,189.72,190.77,533006.0,189.0769,190.0416,188.689,189.7333,533006.0
2025-03-03 14:00:00,190.81,191.93,190.71,191.73,336165.0,189.7731,190.887,189.6736,190.6881,336165.0
2025-03-03 14:10:00,191.73,191.78,190.52,190.62,245944.0,190.6881,190.7378,189.4847,189.5841,245944.0
2025-03-03 14:20:00,190.62,191.05,190.25,190.3,266463.0,189.5841,190.0118,189.2161,189.2659,266463.0
2025-03-03 14:30:00,190.25,191.12,190.23,190.71,276960.0,189.2161,190.0814,189.1963,189.6736,276960.0
2025-03-03 14:40:00,190.71,191.46,189.98,190.09,447009.0,189.6736,190.4196,188.9476,189.057,447009.0
2025-03-03 14:50:00,190.06,190.54,188.27,188.36,507325.0,189.0272,189.5046,187.2469,187.3364,507325.0
2025-03-03 15:00:00,188.38,188.38,186.94,187.44,584197.0,187.3563,187.3563,185.9241,186.4214,584197.0
2025-03-03 15:10:00,187.44,187.71,185.91,186.02,663846.0,186.4214,186.69,184.8997,185.0091,663846.0
2025-03-03 15:20:00,186.08,186.22,184.53,184.92,1562176.0,185.0688,185.208,183.5272,183.9151,1562176.0
2025-03-03 15:30:00,184.91,185.99,184.87,185.46,850857.0,183.9052,184.9793,183.8654,184.4522,850857.0
2025-03-03 15:40:00,185.43,186.35,185.2,185.64,880941.0,184.4223,185.3373,184.1936,184.6312,880941.0
2025-03-03 15:50:00,185.62,187.61,185.26,187.39,1854331.0,184.6113,186.5905,184.2533,186.3717,1854331.0
2025-03-04 09:30:00,189.15,190.0,185.28,187.14,1989928.0,188.1221,188.9675,184.2732,186.123,1989928.0
2025-03-04 09:40:00,187.14,188.59,185.18,186.97,990757.0,186.123,187.5652,184.1737,185.954,990757.0
2025-03-04 09:50:00,187.08,187.63,184.84,184.86,925342.0,186.0634,186.6104,183.8355,183.8554,925342.0
2025-03-04 10:00:00,184.84,185.01,182.61,183.42,970267.0,183.8355,184.0046,181.6177,182.4233,970267.0
2025-03-04 10:10:00,183.42,184.4,180.95,181.2,939878.0,182.4233,183.3979,179.9667,180.2153,939878.0
2025-03-04 10:20:00,181.25,182.24,180.48,181.83,973174.0,180.2651,181.2497,179.4992,180.8419,973174.0
2025-03-04 10:30:00,181.78,183.04,181.32,182.03,747194.0,180.7922,182.0453,180.3347,181.0408,747194.0
2025-03-04 10:40:00,181.99,183.23,181.73,182.9,726114.0,181.001,182.2343,180.7424,181.9061,726114.0
2025-03-04 10:50:00,182.94,183.96,182.17,182.92,652382.0,181.9459,182.9603,181.1801,181.926,652382.0
2025-03-04 11:00:00,182.86,183.62,181.46,181.65,533470.0,181.8663,182.6222,180.4739,180.6629,533470.0
2025-03-04 11:10:00,181.72,183.86,181.3,182.96,530554.0,180.7325,182.8609,180.3148,181.9658,530554.0
2025-03-04 11:20:00,182.97,183.68,182.38,182.9,466960.0,181.9757,182.6819,181.3889,181.9061,466960.0
2025-03-04 11:30:00,182.9,184.29,182.57,183.74,541760.0,181.9061,183.2885,181.5779,182.7415,541760.0
2025-03-04 11:40:00,183.74,185.17,183.63,185.01,495487.0,182.7415,184.1638,182.6321,184.0046,495487.0
2025-03-04 11:50:00,184.9,186.57,184.3,185.9,734908.0,183.8952,185.5561,183.2985,184.8898,734908.0
2025-03-04 12:00:00,185.87,186.2,184.55,184.83,309824.0,184.86,185.1882,183.5471,183.8256,309824.0
2025-03-04 12:10:00,184.83,186.2,184.75,186.03,297747.0,183.8256,185.1882,183.746,185.0191,297747.0
2025-03-04 12:20:00,186.0,188.9,185.85,188.01,780167.0,184.9892,187.8735,184.8401,186.9883,780167.0
2025-03-04 12:30:00,188.0,188.09,186.5,187.86,297240.0,186.9784,187.0679,185.4865,186.8391,297240.0
2025-03-04 12:40:00,187.77,188.97,187.06,188.47,388011.0,186.7496,187.9431,186.0435,187.4458,388011.0
2025-03-04 12:50:00,188.42,188.49,187.41,188.31,350718.0,187.3961,187.4657,186.3916,187.2867,350718.0
2025-03-04 13:00:00,188.36,189.98,187.7,189.88,346714.0,187.3364,188.9476,186.68,188.8482,346714.0
2025-03-04 13:10:00,189.86,191.11,189.09,189.38,535685.0,188.8283,190.0715,188.0625,188.3509,535685.0
2025-03-04 13:20:00,189.45,189.6,188.1,188.19,308519.0,188.4205,188.5697,187.0778,187.1673,308519.0
2025-03-04 13:30:00,188.19,189.29,187.87,189.01,264452.0,187.1673,188.2614,186.8491,187.9829,264452.0
2025-03-04 13:40:00,189.02,189.8,188.98,189.23,175792.0,187.9928,188.7686,187.953,188.2017,175792.0
2025-03-04 13:50:00,189.28,190.26,188.75,189.81,297593.0,188.2514,189.2261,187.7243,188.7785,297593.0
2025-03-04 14:00:00,189.81,191.35,189.77,190.93,318213.0,188.7785,190.3102,188.7388,189.8925,318213.0
2025-03-04 14:10:00,190.94,191.54,190.2,191.41,412893.0,189.9024,190.4991,189.1664,190.3698,412893.0
2025-03-04 14:20:00,191.35,192.56,191.28,191.45,660664.0,190.3102,191.5136,190.2406,190.4096,660664.0
2025-03-04 14:30:00,191.48,191.97,191.08,191.92,298726.0,190.4395,190.9268,190.0416,190.8771,298726.0
2025-03-04 14:40:00,191.87,192.03,191.34,191.49,249885.0,190.8273,190.9865,190.3002,190.4494,249885.0
2025-03-04 14:50:00,191.49,192.3,191.43,191.93,240875.0,190.4494,191.255,190.3897,190.887,240875.0
2025-03-04 15:00:00,191.91,193.13,191.91,192.8,375284.0,190.8671,192.0805,190.8671,191.7523,375284.0
2025-03-04 15:10:00,192.81,193.39,192.45,192.92,380276.0,191.7622,192.3391,191.4042,191.8716,380276.0
2025-03-04 15:20:00,192.92,193.95,192.67,192.7,475556.0,191.8716,192.896,191.623,191.6528,475556.0
2025-03-04 15:30:00,192.73,192.85,190.0,190.0,480419.0,191.6827,191.802,188.9675,188.9675,480419.0
2025-03-04 15:40:00,190.0,190.3,188.56,188.6,623947.0,188.9675,189.2659,187.5353,187.5751,623947.0
2025-03-04 15:50:00,188.67,188.67,186.96,187.7,1948157.0,187.6447,187.6447,185.944,186.68,1948157.0
2025-03-05 09:30:00,191.91,192.0,187.86,189.04,1393972.0,190.8671,190.9566,186.8391,188.0127,1393972.0
2025-03-05 09:40:00,189.12,191.32,189.08,189.66,716048.0,188.0923,190.2803,188.0525,188.6294,716048.0
2025-03-05 09:50:00,189.57,191.26,189.25,190.11,490875.0,188.5398,190.2207,188.2216,189.0769,490875.0
2025-03-05 10:00:00,190.16,193.48,190.15,192.59,731291.0,189.1266,192.4286,189.1167,191.5434,731291.0
2025-03-05 10:10:00,192.67,193.13,190.59,190.83,493029.0,191.623,192.0805,189.5543,189.793,493029.0
2025-03-05 10:20:00,190.81,191.14,189.78,190.34,614881.0,189.7731,190.1013,188.7487,189.3057,614881.0
2025-03-05 10:30:00,190.41,191.88,189.96,191.75,352065.0,189.3753,190.8373,188.9277,190.708,352065.0
2025-03-05 10:40:00,191.73,191.83,190.53,190.85,252404.0,190.6881,190.7876,189.4946,189.8129,252404.0
2025-03-05 10:50:00,190.94,191.77,190.23,190.8,230626.0,189.9024,190.7279,189.1963,189.7632,230626.0
2025-03-05 11:00:00,190.8,190.8,189.6,189.66,311293.0,189.7632,189.7632,188.5697,188.6294,311293.0
2025-03-05 11:10:00,189.65,189.76,188.3,188.45,437288.0,188.6194,188.7288,187.2767,187.4259,437288.0
2025-03-05 11:20:00,188.46,188.87,188.19,188.6,338642.0,187.4359,187.8436,187.1673,187.5751,338642.0
2025-03-05 11:30:00,188.58,188.62,187.1,187.65,329286.0,187.5552,187.595,186.0833,186.6303,329286.0
2025-03-05 11:40:00,187.65,187.95,187.25,187.62,198847.0,186.6303,186.9286,186.2325,186.6004,198847.0
2025-03-05 11:50:00,187.62,189.75,187.1,189.31,337106.0,186.6004,188.7189,186.0833,188.2813,337106.0
2025-03-05 12:00:00,189.32,190.07,188.67,189.59,317939.0,188.2912,189.0371,187.6447,188.5597,317939.0
2025-03-05 12:10:00,189.55,190.27,189.31,190.0,224680.0,188.52,189.236,188.2813,188.9675,224680.0
2025-03-05 12:20:00,189.98,190.98,189.75,190.43,308743.0,188.9476,189.9422,188.7189,189.3952,308743.0
2025-03-05 12:30:00,190.46,191.1,190.07,191.08,162495.0,189.425,190.0615,189.0371,190.0416,162495.0
2025-03-05 12:40:00,191.09,191.25,190.08,190.93,254166.0,190.0516,190.2107,189.0471,189.8925,254166.0
2025-03-05 12:50:00,190.98,192.48,190.93,192.09,289532.0,189.9422,191.434,189.8925,191.0461,289532.0
2025-03-05 13:00:00,192.13,192.75,190.71,190.97,375129.0,191.0859,191.7026,189.6736,189.9322,375129.0
2025-03-05 13:10:00,190.98,192.1,190.98,191.78,202259.0,189.9422,191.0561,189.9422,190.7378,202259.0
2025-03-05 13:20:00,191.85,191.96,191.11,191.19,173532.0,190.8075,190.9169,190.0715,190.151,173532.0
2025-03-05 13:30:00,191.21,191.44,190.35,191.2,212511.0,190.1709,190.3997,189.3156,190.161,212511.0
2025-03-05 13:40:00,191.2,191.69,190.61,191.59,161456.0,190.161,190.6483,189.5742,190.5489,161456.0
2025-03-05 13:50:00,191.47,192.3,191.34,192.06,244817.0,190.4295,191.255,190.3002,191.0163,244817.0
2025-03-05 14:00:00,191.99,193.57,191.36,193.44,374455.0,190.9467,192.5181,190.3201,192.3888,374455.0
2025-03-05 14:10:00,193.44,194.08,193.01,193.17,319247.0,192.3888,193.0253,191.9612,192.1203,319247.0
2025-03-05 14:20:00,193.16,193.93,192.87,192.92,237327.0,192.1103,192.8762,191.8219,191.8716,237327.0
2025-03-05 14:30:00,192.95,193.63,192.5,192.93,233672.0,191.9015,192.5778,191.4539,191.8816,233672.0
2025-03-05 14:40:00,192.93,193.27,192.57,193.24,314985.0,191.8816,192.2197,191.5235,192.1899,314985.0
2025-03-05 14:50:00,193.25,193.51,192.73,192.77,275360.0,192.1998,192.4584,191.6827,191.7225,275360.0
2025-03-05 15:00:00,192.73,193.9,192.62,193.66,347903.0,191.6827,192.8463,191.5733,192.6076,347903.0
2025-03-05 15:10:00,193.63,193.63,191.92,192.37,321842.0,192.5778,192.5778,190.8771,191.3246,321842.0
2025-03-05 15:20:00,192.41,192.77,191.67,192.75,290760.0,191.3644,191.7225,190.6284,191.7026,290760.0
2025-03-05 15:30:00,192.67,192.68,191.89,192.33,278672.0,191.623,191.6329,190.8472,191.2848,278672.0
2025-03-05 15:40:00,192.33,192.64,192.14,192.45,286582.0,191.2848,191.5932,191.0959,191.4042,286582.0
2025-03-05 15:50:00,192.37,192.84,191.26,191.59,1146117.0,191.3246,191.7921,190.2207,190.5489,1146117.0
2025-03-06 09:30:00,181.04,181.3,177.61,180.0,2891206.0,180.0562,180.3148,176.6448,179.0218,2891206.0
2025-03-06 09:40:00,179.92,182.49,179.4,182.3,1673475.0,178.9423,181.4983,178.4251,181.3094,1673475.0
2025-03-06 09:50:00,182.28,183.65,181.76,182.48,1486511.0,181.2895,182.652,180.7723,181.4884,1486511.0
2025-03-06 10:00:00,182.49,185.87,181.9,184.97,1593256.0,181.4983,184.86,180.9115,183.9648,1593256.0
2025-03-06 10:10:00,184.9,185.44,183.6,185.17,794155.0,183.8952,184.4323,182.6023,184.1638,794155.0
2025-03-06 10:20:00,185.04,186.82,185.04,186.43,983073.0,184.0345,185.8048,184.0345,185.4169,983073.0
2025-03-06 10:30:00,186.53,186.74,184.68,186.37,686103.0,185.5164,185.7252,183.6764,185.3572,686103.0
2025-03-06 10:40:00,186.36,186.83,184.85,184.93,451605.0,185.3473,185.8147,183.8455,183.9251,451605.0
2025-03-06 10:50:00,184.93,185.32,183.55,183.77,515738.0,183.9251,184.3129,182.5526,182.7714,515738.0
2025-03-06 11:00:00,183.77,184.58,183.35,184.22,428697.0,182.7714,183.577,182.3536,183.2189,428697.0
2025-03-06 11:10:00,184.13,184.48,183.37,183.51,600095.0,183.1294,183.4775,182.3735,182.5128,600095.0
2025-03-06 11:20:00,183.47,183.92,182.28,183.6,891098.0,182.473,182.9205,181.2895,182.6023,891098.0
2025-03-06 11:30:00,183.5,184.37,182.38,182.58,477602.0,182.5028,183.3681,181.3889,181.5878,477602.0
2025-03-06 11:40:00,182.53,182.59,181.88,182.08,410779.0,181.5381,181.5978,180.8916,181.0905,410779.0
2025-03-06 11:50:00,182.03,182.46,181.52,181.55,666867.0,181.0408,181.4685,180.5336,180.5634,666867.0
2025-03-06 12:00:00,181.53,181.84,180.14,181.5,835794.0,180.5435,180.8518,179.1611,180.5137,835794.0
2025-03-06 12:10:00,181.49,181.63,180.45,181.13,533281.0,180.5038,180.643,179.4694,180.1457,533281.0
2025-03-06 12:20:00,181.01,182.0,180.26,180.79,417788.0,180.0264,181.011,179.2804,179.8076,417788.0
2025-03-06 12:30:00,180.78,181.35,180.15,180.36,399698.0,179.7976,180.3645,179.171,179.3799,399698.0
2025-03-06 12:40:00,180.36,181.0,179.09,179.25,378214.0,179.3799,180.0164,178.1168,178.2759,378214.0
2025-03-06 12:50:00,179.2,181.05,179.2,180.73,492414.0,178.2262,180.0661,178.2262,179.7479,492414.0
2025-03-06 13:00:00,180.72,180.97,180.06,180.15,367853.0,179.7379,179.9866,179.0815,179.171,367853.0
2025-03-06 13:10:00,180.22,181.58,179.9,181.47,442525.0,179.2407,180.5933,178.9224,180.4839,442525.0
2025-03-06 13:20:00,181.43,182.07,181.22,181.28,453525.0,180.4441,181.0806,180.2352,180.2949,453525.0
2025-03-06 13:30:00,181.3,181.79,180.01,180.08,362569.0,180.3148,180.8021,179.0318,179.1014,362569.0
2025-03-06 13:40:00,180.01,181.02,179.75,180.65,695374.0,179.0318,180.0363,178.7732,179.6683,695374.0
2025-03-06 13:50:00,180.65,181.5,180.58,181.44,598038.0,179.6683,180.5137,179.5987,180.454,598038.0
2025-03-06 14:00:00,181.45,181.55,179.9,181.0,541873.0,180.464,180.5634,178.9224,180.0164,541873.0
2025-03-06 14:10:00,180.97,181.59,179.35,179.73,461269.0,179.9866,180.6032,178.3754,178.7533,461269.0
2025-03-06 14:20:00,179.68,180.57,179.4,179.8,598449.0,178.7036,179.5888,178.4251,178.8229,598449.0
2025-03-06 14:30:00,179.81,179.84,178.33,178.51,652176.0,178.8329,178.8627,177.3609,177.5399,652176.0
2025-03-06 14:40:00,178.5,181.0,178.37,180.87,868979.0,177.53,180.0164,177.4007,179.8871,868979.0
2025-03-06 14:50:00,180.88,181.98,179.62,179.84,1018397.0,179.8971,180.9911,178.6439,178.8627,1018397.0
2025-03-06 15:00:00,179.83,181.1,179.31,180.89,847788.0,178.8528,180.1159,178.3356,179.907,847788.0
2025-03-06 15:10:00,180.84,182.0,180.77,181.43,1015337.0,179.8573,181.011,179.7877,180.4441,1015337.0
2025-03-06 15:20:00,181.43,182.29,180.28,182.09,886541.0,180.4441,181.2994,179.3003,181.1005,886541.0
2025-03-06 15:30:00,182.05,183.09,181.53,182.12,1126167.0,181.0607,182.0951,180.5435,181.1303,1126167.0
2025-03-06 15:40:00,182.05,182.13,180.15,180.39,1193398.0,181.0607,181.1403,179.171,179.4097,1193398.0
2025-03-06 15:50:00,180.39,181.16,179.14,179.33,1832787.0,179.4097,180.1755,178.1665,178.3555,1832787.0
2025-03-07 09:30:00,187.73,191.5,185.61,189.06,5891203.0,186.7098,190.4594,184.6014,188.0326,5891203.0
2025-03-07 09:40:00,189.06,191.77,188.97,190.07,3128976.0,188.0326,190.7279,187.9431,189.0371,3128976.0
2025-03-07 09:50:00,190.01,193.18,188.41,188.61,2701287.0,188.9775,192.1302,187.3861,187.5851,2701287.0
2025-03-07 10:00:00,188.59,189.49,187.27,187.61,1532485.0,187.5652,188.4603,186.2523,186.5905,1532485.0
2025-03-07 10:10:00,187.61,187.74,184.87,186.05,1628464.0,186.5905,186.7198,183.8654,185.039,1628464.0
2025-03-07 10:20:00,186.08,186.18,184.3,184.77,1405641.0,185.0688,185.1683,183.2985,183.7659,1405641.0
2025-03-07 10:30:00,184.68,184.84,182.0,182.62,1720750.0,183.6764,183.8355,181.011,181.6276,1720750.0
2025-03-07 10:40:00,182.74,184.65,181.56,184.25,1851426.0,181.747,183.6466,180.5734,183.2488,1851426.0
2025-03-07 10:50:00,184.25,185.81,183.2,185.18,1377686.0,183.2488,184.8003,182.2045,184.1737,1377686.0
2025-03-07 11:00:00,185.12,185.54,183.9,184.87,886793.0,184.114,184.5317,182.9007,183.8654,886793.0
2025-03-07 11:10:00,184.87,185.46,183.81,184.91,892248.0,183.8654,184.4522,182.8111,183.9052,892248.0
2025-03-07 11:20:00,184.88,186.3,184.63,185.26,1095375.0,183.8753,185.2876,183.6267,184.2533,1095375.0
2025-03-07 11:30:00,185.26,185.84,184.68,185.13,1029953.0,184.2533,184.8301,183.6764,184.124,1029953.0
2025-03-07 11:40:00,185.06,186.82,185.0,186.16,1195613.0,184.0544,185.8048,183.9947,185.1484,1195613.0
2025-03-07 11:50:00,186.27,187.73,184.75,187.33,1169351.0,185.2578,186.7098,183.746,186.312,1169351.0
2025-03-07 12:00:00,187.5,188.85,187.33,187.69,975708.0,186.4811,187.8238,186.312,186.6701,975708.0
2025-03-07 12:10:00,187.69,188.16,186.74,187.01,895218.0,186.6701,187.1375,185.7252,185.9938,895218.0
2025-03-07 12:20:00,186.87,188.1,186.85,187.48,650068.0,185.8545,187.0778,185.8346,186.4612,650068.0
2025-03-07 12:30:00,187.42,189.71,186.9,189.18,1164416.0,186.4015,188.6791,185.8844,188.152,1164416.0
2025-03-07 12:40:00,189.15,191.03,188.83,189.31,1349024.0,188.1221,189.9919,187.8039,188.2813,1349024.0
2025-03-07 12:50:00,189.34,191.88,188.27,189.32,1353230.0,188.3111,190.8373,187.2469,188.2912,1353230.0
2025-03-07 13:00:00,189.37,192.04,189.26,190.83,935945.0,188.3409,190.9964,188.2315,189.793,935945.0
2025-03-07 13:10:00,190.89,192.09,190.07,191.98,696298.0,189.8527,191.0461,189.0371,190.9367,696298.0
2025-03-07 13:20:00,192.0,192.58,190.31,190.54,813807.0,190.9566,191.5335,189.2758,189.5046,813807.0
2025-03-07 13:30:00,190.58,192.36,190.3,191.94,633915.0,189.5444,191.3147,189.2659,190.897,633915.0
2025-03-07 13:40:00,191.93,193.36,191.54,193.14,836929.0,190.887,192.3092,190.4991,192.0904,836929.0
2025-03-07 13:50:00,193.13,194.67,192.95,194.09,1427503.0,192.0805,193.6121,191.9015,193.0353,1427503.0
2025-03-07 14:00:00,194.06,194.83,192.38,192.53,922322.0,193.0054,193.7713,191.3346,191.4838,922322.0
2025-03-07 14:10:00,192.59,193.65,192.59,193.02,583374.0,191.5434,192.5977,191.5434,191.9711,583374.0
2025-03-07 14:20:00,192.99,194.49,192.97,194.31,805407.0,191.9413,193.4331,191.9214,193.2541,805407.0
2025-03-07 14:30:00,194.34,194.8,193.64,193.8,767001.0,193.2839,193.7414,192.5877,192.7469,767001.0
2025-03-07 14:40:00,193.82,194.05,192.15,192.99,831699.0,192.7667,192.9955,191.1058,191.9413,831699.0
2025-03-07 14:50:00,193.01,193.53,192.77,193.17,468978.0,191.9612,192.4783,191.7225,192.1203,468978.0
2025-03-07 15:00:00,193.14,193.94,192.68,193.75,461147.0,192.0904,192.8861,191.6329,192.6971,461147.0
2025-03-07 15:10:00,193.73,194.2,192.45,193.79,834462.0,192.6772,193.1447,191.4042,192.7369,834462.0
2025-03-07 15:20:00,193.78,194.58,193.03,194.44,753037.0,192.727,193.5226,191.981,193.3834,753037.0
2025-03-07 15:30:00,194.37,195.45,193.73,194.06,1320948.0,193.3138,194.3879,192.6772,193.0054,1320948.0
2025-03-07 15:40:00,194.05,195.15,193.17,195.06,1168854.0,192.9955,194.0895,192.1203,194.0,1168854.0
2025-03-07 15:50:00,195.02,195.48,194.4,195.1,2819994.0,193.9602,194.4177,193.3436,194.0398,2819994.0
2025-03-10 09:30:00,189.6,191.49,189.0,190.11,2366022.0,188.5697,190.4494,187.9729,189.0769,2366022.0
2025-03-10 09:40:00,190.11,191.98,187.32,187.93,1121578.0,189.0769,190.9367,186.3021,186.9088,1121578.0
2025-03-10 09:50:00,187.9,188.03,185.99,186.6,1178369.0,186.8789,187.0082,184.9793,185.586,1178369.0
2025-03-10 10:00:00,186.5,186.52,185.44,185.96,899294.0,185.4865,185.5064,184.4323,184.9495,899294.0
2025-03-10 10:10:00,186.0,186.69,185.0,185.42,915547.0,184.9892,185.6755,183.9947,184.4124,915547.0
2025-03-10 10:20:00,185.43,186.32,184.75,185.35,897933.0,184.4223,185.3075,183.746,184.3428,897933.0
2025-03-10 10:30:00,185.36,185.4,183.04,184.29,863005.0,184.3527,184.3925,182.0453,183.2885,863005.0
2025-03-10 10:40:00,184.49,184.74,182.64,183.64,632404.0,183.4874,183.7361,181.6475,182.6421,632404.0
2025-03-10 10:50:00,183.54,183.68,181.91,182.91,841759.0,182.5426,182.6819,180.9215,181.916,841759.0
2025-03-10 11:00:00,182.91,183.53,181.9,182.71,903725.0,181.916,182.5327,180.9115,181.7171,903725.0
2025-03-10 11:10:00,182.71,183.5,182.14,182.72,715987.0,181.7171,182.5028,181.1502,181.7271,715987.0
2025-03-10 11:20:00,182.71,184.83,182.52,184.67,641448.0,181.7171,183.8256,181.5282,183.6665,641448.0
2025-03-10 11:30:00,184.67,186.0,184.31,184.64,766942.0,183.6665,184.9892,183.3084,183.6366,766942.0
2025-03-10 11:40:00,184.64,184.98,183.13,184.42,576583.0,183.6366,183.9748,182.1348,183.4178,576583.0
2025-03-10 11:50:00,184.38,184.47,182.89,183.31,353501.0,183.378,183.4676,181.8961,182.3139,353501.0
2025-03-10 12:00:00,183.31,183.81,182.67,183.1,319891.0,182.3139,182.8111,181.6773,182.105,319891.0
2025-03-10 12:10:00,183.17,183.7,182.9,183.43,421919.0,182.1746,182.7017,181.9061,182.4332,421919.0
2025-03-10 12:20:00,183.47,183.74,183.06,183.46,381947.0,182.473,182.7415,182.0652,182.463,381947.0
2025-03-10 12:30:00,183.56,184.42,182.92,183.05,519346.0,182.5625,183.4178,181.926,182.0553,519346.0
2025-03-10 12:40:00,183.02,184.05,182.88,183.98,542418.0,182.0254,183.0498,181.8862,182.9802,542418.0
2025-03-10 12:50:00,184.0,184.21,183.15,183.26,356071.0,183.0001,183.209,182.1547,182.2641,356071.0
2025-03-10 13:00:00,183.2,183.5,181.95,181.96,452535.0,182.2045,182.5028,180.9613,180.9712,452535.0
2025-03-10 13:10:00,181.95,182.26,181.22,182.09,580495.0,180.9613,181.2696,180.2352,181.1005,580495.0
2025-03-10 13:20:00,182.12,183.12,181.31,181.64,486589.0,181.1303,182.1249,180.3247,180.6529,486589.0
2025-03-10 13:30:00,181.63,182.09,180.61,181.08,486569.0,180.643,181.1005,179.6285,180.096,486569.0
2025-03-10 13:40:00,181.01,181.44,180.43,180.94,375039.0,180.0264,180.454,179.4495,179.9567,375039.0
2025-03-10 13:50:00,180.95,182.11,180.52,181.42,390380.0,179.9667,181.1204,179.539,180.4341,390380.0
2025-03-10 14:00:00,181.42,181.8,181.12,181.8,395805.0,180.4341,180.8121,180.1358,180.8121,395805.0
2025-03-10 14:10:00,181.78,182.73,181.32,181.43,387186.0,180.7922,181.737,180.3347,180.4441,387186.0
2025-03-10 14:20:00,181.45,182.15,181.42,181.9,425043.0,180.464,181.1602,180.4341,180.9115,425043.0
2025-03-10 14:30:00,181.94,182.58,181.83,181.9,283487.0,180.9513,181.5878,180.8419,180.9115,283487.0
2025-03-10 14:40:00,181.92,182.29,181.71,182.04,299347.0,180.9314,181.2994,180.7226,181.0508,299347.0
2025-03-10 14:50:00,182.06,182.45,181.14,181.26,408735.0,181.0707,181.4585,180.1557,180.275,408735.0
2025-03-10 15:00:00,181.21,182.06,180.8,181.02,612098.0,180.2253,181.0707,179.8175,180.0363,612098.0
2025-03-10 15:10:00,181.06,183.34,181.06,183.19,886169.0,180.0761,182.3437,180.0761,182.1945,886169.0
2025-03-10 15:20:00,183.15,184.86,183.0,183.69,946583.0,182.1547,183.8554,182.0055,182.6918,946583.0
2025-03-10 15:30:00,183.75,185.44,183.63,184.35,965690.0,182.7515,184.4323,182.6321,183.3482,965690.0
2025-03-10 15:40:00,184.35,184.45,182.14,182.78,803084.0,183.3482,183.4477,181.1502,181.7867,803084.0
2025-03-10 15:50:00,182.85,184.71,182.59,184.58,2345249.0,181.8564,183.7063,181.5978,183.577,2345249.0
2025-03-11 09:30:00,188.13,189.43,185.34,188.49,2141295.0,187.1077,188.4006,184.3328,187.4657,2141295.0
2025-03-11 09:40:00,188.49,190.67,187.88,190.39,1390923.0,187.4657,189.6339,186.859,189.3554,1390923.0
2025-03-11 09:50:00,190.38,191.98,188.99,191.13,1082518.0,189.3454,190.9367,187.963,190.0914,1082518.0
2025-03-11 10:00:00,191.12,192.5,187.99,191.41,1297543.0,190.0814,191.4539,186.9684,190.3698,1297543.0
2025-03-11 10:10:00,191.45,191.56,189.29,190.0,882706.0,190.4096,190.519,188.2614,188.9675,882706.0
2025-03-11 10:20:00,189.9,190.64,186.91,187.02,827071.0,188.8681,189.604,185.8943,186.0037,827071.0
2025-03-11 10:30:00,187.01,188.6,186.35,187.0,543005.0,185.9938,187.5751,185.3373,185.9838,543005.0
2025-03-11 10:40:00,187.05,188.8,186.55,187.46,363808.0,186.0335,187.774,185.5363,186.4413,363808.0
2025-03-11 10:50:00,187.59,190.59,187.43,189.25,792576.0,186.5706,189.5543,186.4115,188.2216,792576.0
2025-03-11 11:00:00,189.26,191.21,188.62,191.0,627284.0,188.2315,190.1709,187.595,189.9621,627284.0
2025-03-11 11:10:00,190.92,191.94,190.37,191.02,517198.0,189.8825,190.897,189.3355,189.982,517198.0
2025-03-11 11:20:00,190.98,191.53,190.09,190.68,465628.0,189.9422,190.4892,189.057,189.6438,465628.0
2025-03-11 11:30:00,190.68,192.75,190.2,192.74,512780.0,189.6438,191.7026,189.1664,191.6926,512780.0
2025-03-11 11:40:00,192.73,193.85,191.76,192.69,682568.0,191.6827,192.7966,190.7179,191.6429,682568.0
2025-03-11 11:50:00,192.76,193.24,191.3,191.42,474509.0,191.7125,192.1899,190.2604,190.3798,474509.0
2025-03-11 12:00:00,191.38,192.01,190.1,190.29,547463.0,190.34,190.9666,189.067,189.2559,547463.0
2025-03-11 12:10:00,190.19,190.7,189.86,190.25,341346.0,189.1565,189.6637,188.8283,189.2161,341346.0
2025-03-11 12:20:00,190.25,191.25,190.03,190.88,255822.0,189.2161,190.2107,188.9973,189.8427,255822.0
2025-03-11 12:30:00,190.92,191.96,190.75,190.94,335971.0,189.8825,190.9169,189.7134,189.9024,335971.0
2025-03-11 12:40:00,191.03,191.42,190.26,190.87,243163.0,189.9919,190.3798,189.2261,189.8328,243163.0
2025-03-11 12:50:00,190.86,191.24,189.52,190.3,421244.0,189.8228,190.2008,188.4901,189.2659,421244.0
2025-03-11 13:00:00,190.25,190.51,188.99,189.57,503844.0,189.2161,189.4747,187.963,188.5398,503844.0
2025-03-11 13:10:00,189.56,189.9,188.97,188.99,386186.0,188.5299,188.8681,187.9431,187.963,386186.0
2025-03-11 13:20:00,188.99,189.42,187.68,188.11,528947.0,187.963,188.3907,186.6601,187.0878,528947.0
2025-03-11 13:30:00,188.1,189.17,187.97,189.02,448667.0,187.0778,188.142,186.9485,187.9928,448667.0
2025-03-11 13:40:00,189.12,191.15,189.02,190.53,385804.0,188.0923,190.1113,187.9928,189.4946,385804.0
2025-03-11 13:50:00,190.49,190.98,189.45,190.09,334610.0,189.4548,189.9422,188.4205,189.057,334610.0
2025-03-11 14:00:00,190.06,192.45,190.02,191.97,364420.0,189.0272,191.4042,188.9874,190.9268,364420.0
2025-03-11 14:10:00,191.96,193.38,191.9,193.11,482798.0,190.9169,192.3291,190.8572,192.0606,482798.0
2025-03-11 14:20:00,193.1,194.14,192.79,193.36,580223.0,192.0507,193.085,191.7423,192.3092,580223.0
2025-03-11 14:30:00,193.36,193.88,192.78,193.84,362320.0,192.3092,192.8264,191.7324,192.7866,362320.0
2025-03-11 14:40:00,193.81,194.8,193.63,194.71,666213.0,192.7568,193.7414,192.5778,193.6519,666213.0
2025-03-11 14:50:00,194.67,195.62,194.0,194.42,685076.0,193.6121,194.557,192.9458,193.3635,685076.0
2025-03-11 15:00:00,194.43,194.64,192.97,194.07,595836.0,193.3734,193.5823,191.9214,193.0154,595836.0
2025-03-11 15:10:00,194.07,194.08,192.41,192.91,480383.0,193.0154,193.0253,191.3644,191.8617,480383.0
2025-03-11 15:20:00,193.0,193.82,192.38,193.05,396865.0,191.9512,192.7667,191.3346,192.0009,396865.0
2025-03-11 15:30:00,193.1,193.27,191.95,192.05,282619.0,192.0507,192.2197,190.9069,191.0064,282619.0
2025-03-11 15:40:00,192.07,193.01,191.91,192.89,494392.0,191.0263,191.9612,190.8671,191.8418,494392.0
2025-03-11 15:50:00,192.92,192.92,189.95,189.95,1630243.0,191.8716,191.8716,188.9178,188.9178,1630243.0
2025-03-12 09:30:00,196.22,199.98,196.0,199.81,2638485.0,195.1537,198.8933,194.9349,198.7242,2638485.0
2025-03-12 09:40:00,199.91,199.98,197.48,197.93,984840.0,198.8237,198.8933,196.4069,196.8544,984840.0
2025-03-12 09:50:00,197.88,198.96,197.12,198.41,974223.0,196.8047,197.8788,196.0488,197.3318,974223.0
2025-03-12 10:00:00,198.32,199.47,197.23,198.26,668488.0,197.2423,198.386,196.1582,197.1826,668488.0
2025-03-12 10:10:00,198.26,198.56,195.6,196.8,610491.0,197.1826,197.481,194.5371,195.7306,610491.0
2025-03-12 10:20:00,196.75,197.89,196.57,196.81,382000.0,195.6808,196.8146,195.5018,195.7405,382000.0
2025-03-12 10:30:00,196.94,197.08,195.39,195.4,401120.0,195.8698,196.009,194.3282,194.3382,401120.0
2025-03-12 10:40:00,195.41,196.13,194.55,195.71,507311.0,194.3481,195.0642,193.4928,194.6465,507311.0
2025-03-12 10:50:00,195.71,196.6,194.81,194.96,376146.0,194.6465,195.5316,193.7514,193.9006,376146.0
2025-03-12 11:00:00,194.98,195.44,193.55,193.89,556586.0,193.9204,194.3779,192.4982,192.8364,556586.0
2025-03-12 11:10:00,193.9,195.59,193.7,195.25,357938.0,192.8463,194.5271,192.6474,194.189,357938.0
2025-03-12 11:20:00,195.2,196.02,194.46,195.31,397599.0,194.1392,194.9548,193.4033,194.2487,397599.0
2025-03-12 11:30:00,195.33,196.25,194.95,196.01,235374.0,194.2685,195.1835,193.8906,194.9448,235374.0
2025-03-12 11:40:00,196.01,196.61,195.54,196.55,352274.0,194.9448,195.5416,194.4774,195.4819,352274.0
2025-03-12 11:50:00,196.55,196.89,195.5,196.34,234447.0,195.4819,195.8201,194.4376,195.2731,234447.0
2025-03-12 12:00:00,196.3,197.33,195.5,197.21,252065.0,195.2333,196.2577,194.4376,196.1383,252065.0
2025-03-12 12:10:00,197.2,197.88,196.85,197.43,306370.0,196.1284,196.8047,195.7803,196.3571,306370.0
2025-03-12 12:20:00,197.44,197.76,197.06,197.31,235719.0,196.3671,196.6853,195.9891,196.2378,235719.0
2025-03-12 12:30:00,197.33,198.09,197.16,197.39,239926.0,196.2577,197.0135,196.0886,196.3173,239926.0
2025-03-12 12:40:00,197.46,197.52,196.14,197.17,488508.0,196.387,196.4466,195.0741,196.0985,488508.0
2025-03-12 12:50:00,197.18,197.6,195.71,195.77,244136.0,196.1085,196.5262,194.6465,194.7062,244136.0
2025-03-12 13:00:00,195.77,196.0,194.65,195.79,301291.0,194.7062,194.9349,193.5922,194.726,301291.0
2025-03-12 13:10:00,195.76,195.95,195.26,195.89,293457.0,194.6962,194.8852,194.1989,194.8255,293457.0
2025-03-12 13:20:00,195.95,196.36,195.72,196.2,304612.0,194.8852,195.2929,194.6564,195.1338,304612.0
2025-03-12 13:30:00,196.16,196.4,195.59,195.86,239055.0,195.094,195.3327,194.5271,194.7957,239055.0
2025-03-12 13:40:00,195.91,196.08,194.94,194.98,247527.0,194.8454,195.0145,193.8807,193.9204,247527.0
2025-03-12 13:50:00,195.03,195.19,193.81,193.87,371227.0,193.9702,194.1293,192.7568,192.8165,371227.0
2025-03-12 14:00:00,193.87,194.98,193.57,193.68,323732.0,192.8165,193.9204,192.5181,192.6275,323732.0
2025-03-12 14:10:00,193.71,194.59,193.7,194.53,315789.0,192.6573,193.5326,192.6474,193.4729,315789.0
2025-03-12 14:20:00,194.59,195.06,194.0,194.99,288610.0,193.5326,194.0,192.9458,193.9304,288610.0
2025-03-12 14:30:00,194.96,195.25,194.7,195.11,187946.0,193.9006,194.189,193.642,194.0497,187946.0
2025-03-12 14:40:00,195.11,195.55,195.04,195.54,231744.0,194.0497,194.4873,193.9801,194.4774,231744.0
2025-03-12 14:50:00,195.54,195.72,194.67,195.16,239085.0,194.4774,194.6564,193.6121,194.0995,239085.0
2025-03-12 15:00:00,195.19,195.25,194.31,194.92,404486.0,194.1293,194.189,193.2541,193.8608,404486.0
2025-03-12 15:10:00,194.93,194.98,194.16,194.66,241831.0,193.8707,193.9204,193.1049,193.6022,241831.0
2025-03-12 15:20:00,194.63,194.82,193.58,193.75,325237.0,193.5723,193.7613,192.5281,192.6971,325237.0
2025-03-12 15:30:00,193.74,194.12,193.1,193.24,410584.0,192.6872,193.0651,192.0507,192.1899,410584.0
2025-03-12 15:40:00,193.27,193.39,192.56,193.17,568423.0,192.2197,192.3391,191.5136,192.1203,568423.0
2025-03-12 15:50:00,193.17,194.55,192.45,194.15,1460166.0,192.1203,193.4928,191.4042,193.095,1460166.0
2025-03-13 09:30:00,193.15,196.23,193.0,196.11,1374651.0,192.1004,195.1637,191.9512,195.0443,1374651.0
2025-03-13 09:40:00,196.08,196.32,194.56,195.27,651280.0,195.0145,195.2532,193.5027,194.2089,651280.0
2025-03-13 09:50:00,195.2,195.63,190.76,191.84,692922.0,194.1392,194.5669,189.7234,190.7975,692922.0
2025-03-13 10:00:00,191.87,193.84,190.74,193.2,529551.0,190.8273,192.7866,189.7035,192.1501,529551.0
2025-03-13 10:10:00,193.21,195.19,192.81,195.1,411744.0,192.1601,194.1293,191.7622,194.0398,411744.0
2025-03-13 10:20:00,195.1,195.89,194.36,194.52,385503.0,194.0398,194.8255,193.3038,193.4629,385503.0
2025-03-13 10:30:00,194.75,195.49,193.41,193.75,340886.0,193.6917,194.4277,192.359,192.6971,340886.0
2025-03-13 10:40:00,193.75,193.8,192.11,192.41,255676.0,192.6971,192.7469,191.066,191.3644,255676.0
2025-03-13 10:50:00,192.47,193.73,192.26,192.75,292587.0,191.4241,192.6772,191.2152,191.7026,292587.0
2025-03-13 11:00:00,192.77,194.12,192.65,192.9,413097.0,191.7225,193.0651,191.6031,191.8517,413097.0
2025-03-13 11:10:00,192.91,193.15,192.34,192.94,206902.0,191.8617,192.1004,191.2948,191.8915,206902.0
2025-03-13 11:20:00,192.87,193.18,192.23,192.33,193147.0,191.8219,192.1302,191.1854,191.2848,193147.0
2025-03-13 11:30:00,192.33,192.82,190.93,191.43,333740.0,191.2848,191.7722,189.8925,190.3897,333740.0
2025-03-13 11:40:00,191.45,193.37,191.22,193.21,331541.0,190.4096,192.3192,190.1809,192.1601,331541.0
2025-03-13 11:50:00,193.22,193.22,191.96,192.04,197509.0,192.17,192.17,190.9169,190.9964,197509.0
2025-03-13 12:00:00,192.15,192.89,191.96,192.71,246263.0,191.1058,191.8418,190.9169,191.6628,246263.0
2025-03-13 12:10:00,192.74,192.75,191.99,192.33,190228.0,191.6926,191.7026,190.9467,191.2848,190228.0
2025-03-13 12:20:00,192.39,192.92,192.29,192.49,300679.0,191.3445,191.8716,191.2451,191.444,300679.0
2025-03-13 12:30:00,192.51,193.47,192.22,193.33,232061.0,191.4639,192.4187,191.1754,192.2794,232061.0
2025-03-13 12:40:00,193.37,193.41,191.22,191.63,314420.0,192.3192,192.359,190.1809,190.5886,314420.0
2025-03-13 12:50:00,191.64,192.39,191.33,191.69,175535.0,190.5986,191.3445,190.2903,190.6483,175535.0
2025-03-13 13:00:00,191.68,192.34,191.35,191.89,157372.0,190.6384,191.2948,190.3102,190.8472,157372.0
2025-03-13 13:10:00,191.89,191.97,190.29,190.45,267969.0,190.8472,190.9268,189.2559,189.4151,267969.0
2025-03-13 13:20:00,190.52,190.78,190.13,190.73,239734.0,189.4847,189.7433,189.0968,189.6935,239734.0
2025-03-13 13:30:00,190.63,190.8,189.93,190.04,240599.0,189.5941,189.7632,188.8979,189.0073,240599.0
2025-03-13 13:40:00,190.05,190.42,189.75,189.96,172427.0,189.0172,189.3852,188.7189,188.9277,172427.0
2025-03-13 13:50:00,189.98,190.87,189.91,190.17,158587.0,188.9476,189.8328,188.878,189.1366,158587.0
2025-03-13 14:00:00,190.2,191.53,190.11,191.24,186413.0,189.1664,190.4892,189.0769,190.2008,186413.0
2025-03-13 14:10:00,191.22,192.14,191.14,191.49,254914.0,190.1809,191.0959,190.1013,190.4494,254914.0
2025-03-13 14:20:00,191.47,192.39,191.34,192.3,209002.0,190.4295,191.3445,190.3002,191.255,209002.0
2025-03-13 14:30:00,192.35,192.38,191.88,192.06,233304.0,191.3047,191.3346,190.8373,191.0163,233304.0
2025-03-13 14:40:00,191.99,192.45,191.9,192.15,263502.0,190.9467,191.4042,190.8572,191.1058,263502.0
2025-03-13 14:50:00,192.14,192.55,191.71,192.42,312032.0,191.0959,191.5036,190.6682,191.3744,312032.0
2025-03-13 15:00:00,192.41,192.98,191.45,191.64,226657.0,191.3644,191.9313,190.4096,190.5986,226657.0
2025-03-13 15:10:00,191.64,191.85,191.39,191.82,184269.0,190.5986,190.8075,190.35,190.7776,184269.0
2025-03-13 15:20:00,191.77,191.85,190.22,190.5,248857.0,190.7279,190.8075,189.1863,189.4648,248857.0
2025-03-13 15:30:00,190.5,190.82,189.62,189.64,268084.0,189.4648,189.7831,188.5896,188.6095,268084.0
2025-03-13 15:40:00,189.61,190.35,189.46,190.24,346522.0,188.5796,189.3156,188.4304,189.2062,346522.0
2025-03-13 15:50:00,190.19,191.45,189.89,191.32,1562012.0,189.1565,190.4096,188.8581,190.2803,1562012.0
2025-03-14 09:30:00,196.01,197.5,195.64,196.4,1160242.0,194.9448,196.4268,194.5769,195.3327,1160242.0
2025-03-14 09:40:00,196.45,196.56,195.48,195.84,441670.0,195.3825,195.4919,194.4177,194.7758,441670.0
2025-03-14 09:50:00,195.81,196.39,194.54,194.69,530480.0,194.7459,195.3228,193.4828,193.632,530480.0
2025-03-14 10:00:00,194.58,195.46,193.2,193.59,635888.0,193.5226,194.3978,192.1501,192.538,635888.0
2025-03-14 10:10:00,193.64,194.74,193.64,194.53,485854.0,192.5877,193.6817,192.5877,193.4729,485854.0
2025-03-14 10:20:00,194.53,194.6,193.33,193.53,403507.0,193.4729,193.5425,192.2794,192.4783,403507.0
2025-03-14 10:30:00,193.58,194.77,193.41,194.77,342716.0,192.5281,193.7116,192.359,193.7116,342716.0
2025-03-14 10:40:00,194.72,195.59,194.28,195.19,306961.0,193.6619,194.5271,193.2242,194.1293,306961.0
2025-03-14 10:50:00,195.23,196.17,195.05,196.11,455280.0,194.1691,195.104,193.9901,195.0443,455280.0
2025-03-14 11:00:00,196.08,196.89,195.72,196.02,578455.0,195.0145,195.8201,194.6564,194.9548,578455.0
2025-03-14 11:10:00,196.0,196.69,195.7,195.96,328072.0,194.9349,195.6212,194.6365,194.8951,328072.0
2025-03-14 11:20:00,196.05,196.27,195.7,196.16,260160.0,194.9846,195.2034,194.6365,195.094,260160.0
2025-03-14 11:30:00,196.21,196.32,195.06,195.12,349696.0,195.1438,195.2532,194.0,194.0597,349696.0
2025-03-14 11:40:00,195.12,196.46,194.83,195.28,555050.0,194.0597,195.3924,193.7713,194.2188,555050.0
2025-03-14 11:50:00,195.31,195.58,195.08,195.25,295131.0,194.2487,194.5172,194.0199,194.189,295131.0
2025-03-14 12:00:00,195.28,195.76,194.74,194.78,220552.0,194.2188,194.6962,193.6817,193.7215,220552.0
2025-03-14 12:10:00,194.81,194.99,194.36,194.71,210291.0,193.7514,193.9304,193.3038,193.6519,210291.0
2025-03-14 12:20:00,194.71,195.04,194.12,194.41,184008.0,193.6519,193.9801,193.0651,193.3535,184008.0
2025-03-14 12:30:00,194.29,195.79,194.27,195.67,278362.0,193.2342,194.726,193.2143,194.6067,278362.0
2025-03-14 12:40:00,195.68,196.07,195.65,195.81,201226.0,194.6166,195.0045,194.5868,194.7459,201226.0
2025-03-14 12:50:00,195.85,196.21,195.62,195.86,181737.0,194.7857,195.1438,194.557,194.7957,181737.0
2025-03-14 13:00:00,195.83,195.94,195.1,195.42,200430.0,194.7658,194.8752,194.0398,194.3581,200430.0
2025-03-14 13:10:00,195.41,195.45,194.69,194.89,212789.0,194.3481,194.3879,193.632,193.8309,212789.0
2025-03-14 13:20:00,194.82,195.35,194.43,194.74,196082.0,193.7613,194.2884,193.3734,193.6817,196082.0
2025-03-14 13:30:00,194.74,195.08,194.28,194.64,222010.0,193.6817,194.0199,193.2242,193.5823,222010.0
2025-03-14 13:40:00,194.58,194.86,194.31,194.43,217543.0,193.5226,193.8011,193.2541,193.3734,217543.0
2025-03-14 13:50:00,194.47,194.91,194.26,194.29,178076.0,193.4132,193.8508,193.2044,193.2342,178076.0
2025-03-14 14:00:00,194.32,194.74,194.24,194.49,181100.0,193.264,193.6817,193.1845,193.4331,181100.0
2025-03-14 14:10:00,194.49,194.66,194.1,194.2,202660.0,193.4331,193.6022,193.0452,193.1447,202660.0
2025-03-14 14:20:00,194.19,194.86,194.08,194.65,231551.0,193.1347,193.8011,193.0253,193.5922,231551.0
2025-03-14 14:30:00,194.67,195.39,194.66,195.25,206913.0,193.6121,194.3282,193.6022,194.189,206913.0
2025-03-14 14:40:00,195.26,195.36,194.76,194.97,152128.0,194.1989,194.2984,193.7016,193.9105,152128.0
2025-03-14 14:50:00,194.91,194.97,194.36,194.7,157643.0,193.8508,193.9105,193.3038,193.642,157643.0
2025-03-14 15:00:00,194.65,194.88,194.51,194.72,197896.0,193.5922,193.821,193.453,193.6619,197896.0
2025-03-14 15:10:00,194.74,195.12,194.61,194.97,292545.0,193.6817,194.0597,193.5525,193.9105,292545.0
2025-03-14 15:20:00,194.97,195.05,194.43,194.57,236707.0,193.9105,193.9901,193.3734,193.5127,236707.0
2025-03-14 15:30:00,194.56,194.93,194.35,194.42,295614.0,193.5027,193.8707,193.2939,193.3635,295614.0
2025-03-14 15:40:00,194.41,195.35,194.3,195.31,411553.0,193.3535,194.2884,193.2441,194.2487,411553.0
2025-03-14 15:50:00,195.27,195.82,194.85,195.47,1980365.0,194.2089,194.7559,193.7912,194.4078,1980365.0
2025-03-17 09:30:00,188.01,195.0,187.5,194.84,2477012.0,186.9883,193.9403,186.4811,193.7812,2477012.0
2025-03-17 09:40:00,194.82,196.72,193.5,193.78,1003649.0,193.7613,195.651,192.4485,192.727,1003649.0
2025-03-17 09:50:00,193.75,195.5,193.37,194.17,450630.0,192.6971,194.4376,192.3192,193.1148,450630.0
2025-03-17 10:00:00,194.13,194.56,193.4,194.08,598915.0,193.0751,193.5027,192.349,193.0253,598915.0
2025-03-17 10:10:00,194.03,195.03,193.63,194.28,313310.0,192.9756,193.9702,192.5778,193.2242,313310.0
2025-03-17 10:20:00,194.32,194.38,191.9,192.39,385215.0,193.264,193.3237,190.8572,191.3445,385215.0
2025-03-17 10:30:00,192.46,192.83,191.13,192.71,423601.0,191.4141,191.7821,190.0914,191.6628,423601.0
2025-03-17 10:40:00,192.73,194.53,192.43,194.29,369465.0,191.6827,193.4729,191.3843,193.2342,369465.0
2025-03-17 10:50:00,194.29,194.29,192.64,192.96,282069.0,193.2342,193.2342,191.5932,191.9114,282069.0
2025-03-17 11:00:00,193.04,193.55,192.31,192.73,230175.0,191.991,192.4982,191.265,191.6827,230175.0
2025-03-17 11:10:00,192.72,193.35,192.52,193.34,141575.0,191.6727,192.2993,191.4738,192.2894,141575.0
2025-03-17 11:20:00,193.34,193.52,192.5,192.59,146746.0,192.2894,192.4684,191.4539,191.5434,146746.0
2025-03-17 11:30:00,192.58,192.97,192.04,192.24,137157.0,191.5335,191.9214,190.9964,191.1953,137157.0
2025-03-17 11:40:00,192.28,192.7,191.81,192.46,179551.0,191.2351,191.6528,190.7677,191.4141,179551.0
2025-03-17 11:50:00,192.51,193.24,192.25,192.94,147930.0,191.4639,192.1899,191.2053,191.8915,147930.0
2025-03-17 12:00:00,192.88,194.15,192.79,193.78,152385.0,191.8319,193.095,191.7423,192.727,152385.0
2025-03-17 12:10:00,193.83,193.87,193.05,193.36,148437.0,192.7767,192.8165,192.0009,192.3092,148437.0
2025-03-17 12:20:00,193.38,193.43,191.77,192.01,158141.0,192.3291,192.3789,190.7279,190.9666,158141.0
2025-03-17 12:30:00,192.03,192.61,191.97,192.41,129043.0,190.9865,191.5633,190.9268,191.3644,129043.0
2025-03-17 12:40:00,192.37,192.38,191.82,192.25,112266.0,191.3246,191.3346,190.7776,191.2053,112266.0
2025-03-17 12:50:00,192.34,192.61,192.0,192.37,80482.0,191.2948,191.5633,190.9566,191.3246,80482.0
2025-03-17 13:00:00,192.39,192.98,192.01,192.76,158268.0,191.3445,191.9313,190.9666,191.7125,158268.0
2025-03-17 13:10:00,192.77,193.18,192.56,193.02,133271.0,191.7225,192.1302,191.5136,191.9711,133271.0
2025-03-17 13:20:00,193.03,193.73,192.74,193.48,216293.0,191.981,192.6772,191.6926,192.4286,216293.0
2025-03-17 13:30:00,193.49,193.8,193.2,193.61,171524.0,192.4385,192.7469,192.1501,192.5579,171524.0
2025-03-17 13:40:00,193.56,193.99,193.37,193.49,221538.0,192.5082,192.9358,192.3192,192.4385,221538.0
2025-03-17 13:50:00,193.5,193.6,193.12,193.12,154768.0,192.4485,192.5479,192.0706,192.0706,154768.0
2025-03-17 14:00:00,193.09,193.56,192.87,193.4,139099.0,192.0407,192.5082,191.8219,192.349,139099.0
2025-03-17 14:10:00,193.38,194.36,193.26,194.22,421454.0,192.3291,193.3038,192.2098,193.1646,421454.0
2025-03-17 14:20:00,194.21,195.0,193.78,194.91,206176.0,193.1546,193.9403,192.727,193.8508,206176.0
2025-03-17 14:30:00,194.93,195.93,194.66,195.75,286101.0,193.8707,194.8653,193.6022,194.6863,286101.0
2025-03-17 14:40:00,195.75,195.99,195.41,195.89,207227.0,194.6863,194.925,194.3481,194.8255,207227.0
2025-03-17 14:50:00,195.86,196.25,195.83,196.11,212400.0,194.7957,195.1835,194.7658,195.0443,212400.0
2025-03-17 15:00:00,196.1,196.67,195.88,196.44,284814.0,195.0344,195.6013,194.8156,195.3725,284814.0
2025-03-17 15:10:00,196.44,196.58,195.9,196.12,226155.0,195.3725,195.5118,194.8354,195.0542,226155.0
2025-03-17 15:20:00,196.11,196.28,195.79,196.22,221546.0,195.0443,195.2134,194.726,195.1537,221546.0
2025-03-17 15:30:00,196.18,196.45,195.8,196.45,264504.0,195.1139,195.3825,194.736,195.3825,264504.0
2025-03-17 15:40:00,196.41,196.63,195.77,196.03,309306.0,195.3427,195.5615,194.7062,194.9647,309306.0
2025-03-17 15:50:00,196.01,196.17,194.39,194.52,1223010.0,194.9448,195.104,193.3337,193.4629,1223010.0
2025-03-18 09:30:00,190.44,191.7,189.04,190.98,1859455.0,189.4051,190.6583,188.0127,189.9422,1859455.0
2025-03-18 09:40:00,190.94,192.89,190.0,190.9,948095.0,189.9024,191.8418,188.9675,189.8626,948095.0
2025-03-18 09:50:00,190.9,191.16,189.01,189.07,654414.0,189.8626,190.1212,187.9829,188.0426,654414.0
2025-03-18 10:00:00,189.07,190.59,188.45,190.24,507219.0,188.0426,189.5543,187.4259,189.2062,507219.0
2025-03-18 10:10:00,190.34,190.34,188.82,189.16,290187.0,189.3057,189.3057,187.7939,188.1321,290187.0
2025-03-18 10:20:00,189.13,190.42,189.06,189.95,302577.0,188.1022,189.3852,188.0326,188.9178,302577.0
2025-03-18 10:30:00,189.9,190.58,189.53,190.23,374072.0,188.8681,189.5444,188.5001,189.1963,374072.0
2025-03-18 10:40:00,190.23,190.5,189.11,189.39,363073.0,189.1963,189.4648,188.0823,188.3608,363073.0
2025-03-18 10:50:00,189.38,190.01,189.3,189.51,237917.0,188.3509,188.9775,188.2713,188.4802,237917.0
2025-03-18 11:00:00,189.53,189.53,188.45,189.39,332396.0,188.5001,188.5001,187.4259,188.3608,332396.0
2025-03-18 11:10:00,189.34,190.06,189.23,189.95,219968.0,188.3111,189.0272,188.2017,188.9178,219968.0
2025-03-18 11:20:00,190.0,190.06,189.64,189.64,208024.0,188.9675,189.0272,188.6095,188.6095,208024.0
2025-03-18 11:30:00,189.63,189.9,189.42,189.65,205782.0,188.5995,188.8681,188.3907,188.6194,205782.0
2025-03-18 11:40:00,189.64,189.69,188.85,188.89,143626.0,188.6095,188.6592,187.8238,187.8635,143626.0
2025-03-18 11:50:00,188.9,188.93,188.29,188.45,192853.0,187.8735,187.9033,187.2668,187.4259,192853.0
2025-03-18 12:00:00,188.47,188.85,188.28,188.75,201601.0,187.4458,187.8238,187.2569,187.7243,201601.0
2025-03-18 12:10:00,188.71,189.3,188.7,189.0,189076.0,187.6845,188.2713,187.6746,187.9729,189076.0
2025-03-18 12:20:00,189.03,189.44,188.8,189.42,201379.0,188.0028,188.4106,187.774,188.3907,201379.0
2025-03-18 12:30:00,189.38,189.69,189.02,189.45,191933.0,188.3509,188.6592,187.9928,188.4205,191933.0
2025-03-18 12:40:00,189.48,189.7,188.92,189.03,152371.0,188.4503,188.6691,187.8934,188.0028,152371.0
2025-03-18 12:50:00,189.03,190.52,188.69,190.32,204101.0,188.0028,189.4847,187.6646,189.2858,204101.0
2025-03-18 13:00:00,190.35,190.7,189.4,189.75,178948.0,189.3156,189.6637,188.3708,188.7189,178948.0
2025-03-18 13:10:00,189.78,190.35,188.45,188.82,314298.0,188.7487,189.3156,187.4259,187.7939,314298.0
2025-03-18 13:20:00,188.81,189.0,187.89,187.97,435634.0,187.784,187.9729,186.869,186.9485,435634.0
2025-03-18 13:30:00,187.97,188.08,187.43,187.7,491516.0,186.9485,187.0579,186.4115,186.68,491516.0
2025-03-18 13:40:00,187.74,187.75,186.9,187.61,302426.0,186.7198,186.7297,185.8844,186.5905,302426.0
2025-03-18 13:50:00,187.62,188.11,187.4,188.02,206435.0,186.6004,187.0878,186.3816,186.9983,206435.0
2025-03-18 14:00:00,188.08,188.24,187.28,187.91,150377.0,187.0579,187.2171,186.2623,186.8889,150377.0
2025-03-18 14:10:00,187.87,187.87,186.93,187.27,400560.0,186.8491,186.8491,185.9142,186.2523,400560.0
2025-03-18 14:20:00,187.2,188.53,187.04,188.02,238810.0,186.1827,187.5055,186.0236,186.9983,238810.0
2025-03-18 14:30:00,188.02,188.88,188.0,188.78,175840.0,186.9983,187.8536,186.9784,187.7541,175840.0
2025-03-18 14:40:00,188.78,189.56,188.36,189.5,173444.0,187.7541,188.5299,187.3364,188.4702,173444.0
2025-03-18 14:50:00,189.46,189.85,189.09,189.24,239718.0,188.4304,188.8183,188.0625,188.2116,239718.0
2025-03-18 15:00:00,189.21,189.6,188.86,188.86,169149.0,188.1818,188.5697,187.8337,187.8337,169149.0
2025-03-18 15:10:00,188.86,189.18,188.54,189.08,192224.0,187.8337,188.152,187.5154,188.0525,192224.0
2025-03-18 15:20:00,189.11,189.36,188.19,188.28,214459.0,188.0823,188.331,187.1673,187.2569,214459.0
2025-03-18 15:30:00,188.27,188.61,187.58,187.59,249357.0,187.2469,187.5851,186.5607,186.5706,249357.0
2025-03-18 15:40:00,187.56,188.08,187.31,187.47,329501.0,186.5408,187.0579,186.2921,186.4513,329501.0
2025-03-18 15:50:00,187.49,189.36,187.41,188.75,1095743.0,186.4711,188.331,186.3916,187.7243,1095743.0
2025-03-19 09:30:00,189.22,189.9,187.75,188.34,722676.0,188.1917,188.8681,186.7297,187.3165,722676.0
2025-03-19 09:40:00,188.34,188.6,186.9,187.95,351611.0,187.3165,187.5751,185.8844,186.9286,351611.0
2025-03-19 09:50:00,188.04,189.12,187.86,188.95,361590.0,187.0182,188.0923,186.8391,187.9232,361590.0
2025-03-19 10:00:00,188.97,189.85,188.88,189.72,294087.0,187.9431,188.8183,187.8536,188.689,294087.0
2025-03-19 10:10:00,189.64,190.38,189.53,189.9,340926.0,188.6095,189.3454,188.5001,188.8681,340926.0
2025-03-19 10:20:00,189.9,189.96,189.1,189.53,192794.0,188.8681,188.9277,188.0724,188.5001,192794.0
2025-03-19 10:30:00,189.55,189.89,189.27,189.48,152126.0,188.52,188.8581,188.2415,188.4503,152126.0
2025-03-19 10:40:00,189.5,189.7,189.16,189.32,182849.0,188.4702,188.6691,188.1321,188.2912,182849.0
2025-03-19 10:50:00,189.3,189.99,189.1,189.71,211542.0,188.2713,188.9576,188.0724,188.6791,211542.0
2025-03-19 11:00:00,189.65,191.7,189.58,191.66,320193.0,188.6194,190.6583,188.5498,190.6185,320193.0
2025-03-19 11:10:00,191.67,192.83,191.6,191.8,493475.0,190.6284,191.7821,190.5588,190.7577,493475.0
2025-03-19 11:20:00,191.8,192.82,191.6,192.37,226778.0,190.7577,191.7722,190.5588,191.3246,226778.0
2025-03-19 11:30:00,192.43,192.43,191.46,191.76,171265.0,191.3843,191.3843,190.4196,190.7179,171265.0
2025-03-19 11:40:00,191.75,192.67,191.73,192.55,187929.0,190.708,191.623,190.6881,191.5036,187929.0
2025-03-19 11:50:00,192.55,193.3,192.54,192.71,242718.0,191.5036,192.2496,191.4937,191.6628,242718.0
2025-03-19 12:00:00,192.8,193.06,192.37,192.81,148344.0,191.7523,192.0109,191.3246,191.7622,148344.0
2025-03-19 12:10:00,192.8,193.29,192.2,193.21,250613.0,191.7523,192.2396,191.1556,192.1601,250613.0
2025-03-19 12:20:00,193.25,193.25,192.79,192.84,267089.0,192.1998,192.1998,191.7423,191.7921,267089.0
2025-03-19 12:30:00,192.8,192.92,192.43,192.72,158499.0,191.7523,191.8716,191.3843,191.6727,158499.0
2025-03-19 12:40:00,192.71,192.71,192.28,192.49,144484.0,191.6628,191.6628,191.2351,191.444,144484.0
2025-03-19 12:50:00,192.49,192.8,192.15,192.65,130508.0,191.444,191.7523,191.1058,191.6031,130508.0
2025-03-19 13:00:00,192.62,193.03,192.38,192.45,185536.0,191.5733,191.981,191.3346,191.4042,185536.0
2025-03-19 13:10:00,192.42,192.6,192.02,192.38,104205.0,191.3744,191.5534,190.9765,191.3346,104205.0
2025-03-19 13:20:00,192.38,192.72,192.26,192.41,161653.0,191.3346,191.6727,191.2152,191.3644,161653.0
2025-03-19 13:30:00,192.41,192.66,192.15,192.55,105641.0,191.3644,191.6131,191.1058,191.5036,105641.0
2025-03-19 13:40:00,192.51,192.68,191.65,191.81,133486.0,191.4639,191.6329,190.6085,190.7677,133486.0
2025-03-19 13:50:00,191.85,192.44,191.75,191.8,231938.0,190.8075,191.3942,190.708,190.7577,231938.0
2025-03-19 14:00:00,191.78,193.43,191.5,192.77,456360.0,190.7378,192.3789,190.4594,191.7225,456360.0
2025-03-19 14:10:00,192.72,194.76,192.71,194.42,390740.0,191.6727,193.7016,191.6628,193.3635,390740.0
2025-03-19 14:20:00,194.42,194.7,194.07,194.3,368714.0,193.3635,193.642,193.0154,193.2441,368714.0
2025-03-19 14:30:00,194.31,195.48,194.3,194.9,438143.0,193.2541,194.4177,193.2441,193.8409,438143.0
2025-03-19 14:40:00,194.89,195.63,194.67,195.19,379656.0,193.8309,194.5669,193.6121,194.1293,379656.0
2025-03-19 14:50:00,195.2,196.19,194.94,196.09,533554.0,194.1392,195.1239,193.8807,195.0244,533554.0
2025-03-19 15:00:00,196.03,198.18,196.01,198.0,574168.0,194.9647,197.1031,194.9448,196.924,574168.0
2025-03-19 15:10:00,197.95,198.27,196.73,197.01,588041.0,196.8743,197.1926,195.6609,195.9394,588041.0
2025-03-19 15:20:00,197.07,197.12,194.85,195.06,499165.0,195.9991,196.0488,193.7912,194.0,499165.0
2025-03-19 15:30:00,195.02,196.63,194.82,196.52,452882.0,193.9602,195.5615,193.7613,195.4521,452882.0
2025-03-19 15:40:00,196.52,197.02,195.77,196.25,587128.0,195.4521,195.9494,194.7062,195.1835,587128.0
2025-03-19 15:50:00,196.21,197.14,194.86,195.56,1817068.0,195.1438,196.0687,193.8011,194.4973,1817068.0
2025-03-20 09:30:00,191.72,193.07,191.22,193.02,814357.0,191.2686,192.6154,190.7698,192.5655,814357.0
2025-03-20 09:40:00,193.03,193.06,191.27,192.36,441834.0,192.5755,192.6054,190.8196,191.9071,441834.0
2025-03-20 09:50:00,192.36,192.47,191.05,191.58,506789.0,191.9071,192.0168,190.6002,191.1289,506789.0
2025-03-20 10:00:00,191.5,193.45,191.39,192.72,550069.0,191.0491,192.9945,190.9394,192.2662,550069.0
2025-03-20 10:10:00,192.82,192.83,191.53,192.61,481432.0,192.366,192.376,191.079,192.1565,481432.0
2025-03-20 10:20:00,192.55,193.59,192.39,192.81,320490.0,192.0966,193.1342,191.937,192.356,320490.0
2025-03-20 10:30:00,192.78,193.39,192.18,193.13,293933.0,192.3261,192.9347,191.7275,192.6753,293933.0
2025-03-20 10:40:00,193.07,193.84,192.91,193.18,303819.0,192.6154,193.3836,192.4558,192.7252,303819.0
2025-03-20 10:50:00,193.13,193.14,192.36,192.73,518674.0,192.6753,192.6852,191.9071,192.2762,518674.0
2025-03-20 11:00:00,192.75,192.82,191.75,192.11,682274.0,192.2962,192.366,191.2985,191.6577,682274.0
2025-03-20 11:10:00,192.1,192.4,191.6,191.79,318765.0,191.6477,191.947,191.1489,191.3384,318765.0
2025-03-20 11:20:00,191.79,192.2,191.71,191.8,228372.0,191.3384,191.7475,191.2586,191.3484,228372.0
2025-03-20 11:30:00,191.77,192.04,191.13,191.46,328112.0,191.3185,191.5878,190.68,191.0092,328112.0
2025-03-20 11:40:00,191.43,192.34,191.42,192.18,381486.0,190.9793,191.8871,190.9693,191.7275,381486.0
2025-03-20 11:50:00,192.18,192.6,191.86,192.13,264774.0,191.7275,192.1465,191.4083,191.6776,264774.0
2025-03-20 12:00:00,192.03,192.98,191.9,192.07,216611.0,191.5779,192.5256,191.4482,191.6178,216611.0
2025-03-20 12:10:00,192.12,192.26,191.63,191.98,255863.0,191.6676,191.8073,191.1788,191.528,255863.0
2025-03-20 12:20:00,191.96,191.97,190.08,190.32,313090.0,191.508,191.518,189.6324,189.8719,313090.0
2025-03-20 12:30:00,190.27,191.02,190.0,190.8,346830.0,189.822,190.5702,189.5526,190.3508,346830.0
2025-03-20 12:40:00,190.78,190.85,189.85,189.97,393520.0,190.3308,190.4006,189.403,189.5227,393520.0
2025-03-20 12:50:00,189.99,190.78,189.84,190.31,273206.0,189.5427,190.3308,189.393,189.8619,273206.0
2025-03-20 13:00:00,190.25,191.2,190.21,191.1,186568.0,189.802,190.7498,189.7621,190.65,186568.0
2025-03-20 13:10:00,191.11,191.21,190.42,190.51,123443.0,190.66,190.7598,189.9716,190.0614,123443.0
2025-03-20 13:20:00,190.56,190.62,189.26,189.32,262399.0,190.1113,190.1712,188.8144,188.8742,262399.0
2025-03-20 13:30:00,189.31,190.09,189.16,190.02,200893.0,188.8643,189.6424,188.7146,189.5726,200893.0
2025-03-20 13:40:00,189.99,190.31,189.61,189.89,129673.0,189.5427,189.8619,189.1636,189.4429,129673.0
2025-03-20 13:50:00,189.94,189.95,189.5,189.67,124950.0,189.4928,189.5028,189.0538,189.2234,124950.0
2025-03-20 14:00:00,189.73,190.49,189.67,190.32,212563.0,189.2833,190.0415,189.2234,189.8719,212563.0
2025-03-20 14:10:00,190.37,190.55,190.03,190.03,267705.0,189.9218,190.1013,189.5826,189.5826,267705.0
2025-03-20 14:20:00,190.03,190.03,189.39,189.49,227701.0,189.5826,189.5826,188.9441,189.0438,227701.0
2025-03-20 14:30:00,189.5,189.9,189.32,189.81,321027.0,189.0538,189.4529,188.8742,189.3631,321027.0
2025-03-20 14:40:00,189.8,189.8,189.22,189.5,147603.0,189.3531,189.3531,188.7745,189.0538,147603.0
2025-03-20 14:50:00,189.5,189.88,188.97,189.01,331013.0,189.0538,189.4329,188.5251,188.565,331013.0
2025-03-20 15:00:00,188.97,189.89,188.94,189.59,159136.0,188.5251,189.4429,188.4951,189.1436,159136.0
2025-03-20 15:10:00,189.53,190.05,189.49,189.88,178572.0,189.0837,189.6025,189.0438,189.4329,178572.0
2025-03-20 15:20:00,189.89,190.07,189.06,189.13,191134.0,189.4429,189.6225,188.6149,188.6847,191134.0
2025-03-20 15:30:00,189.15,190.02,189.11,189.95,223267.0,188.7046,189.5726,188.6647,189.5028,223267.0
2025-03-20 15:40:00,189.94,190.75,189.82,190.63,299212.0,189.4928,190.3009,189.3731,190.1812,299212.0
2025-03-20 15:50:00,190.62,191.6,189.66,190.42,1479958.0,190.1712,191.1489,189.2134,189.9716,1479958.0
2025-03-21 09:30:00,188.21,189.6,187.53,187.76,3823578.0,187.7669,189.1536,187.0885,187.3179,3823578.0
2025-03-21 09:40:00,187.82,188.42,187.37,188.24,364897.0,187.3778,187.9764,186.9288,187.7968,364897.0
2025-03-21 09:50:00,188.26,188.75,187.69,188.09,309255.0,187.8167,188.3056,187.2481,187.6471,309255.0
2025-03-21 10:00:00,188.1,189.49,187.75,189.18,344232.0,187.6571,189.0438,187.3079,188.7346,344232.0
2025-03-21 10:10:00,189.18,191.36,188.88,190.75,408125.0,188.7346,190.9094,188.4353,190.3009,408125.0
2025-03-21 10:20:00,190.76,191.7,190.25,190.4,318508.0,190.3108,191.2486,189.802,189.9517,318508.0
2025-03-21 10:30:00,190.45,190.52,189.58,189.65,209725.0,190.0016,190.0714,189.1336,189.2035,209725.0
2025-03-21 10:40:00,189.63,190.1,189.44,189.76,245789.0,189.1835,189.6524,188.994,189.3132,245789.0
2025-03-21 10:50:00,189.75,190.2,189.17,190.11,269500.0,189.3032,189.7522,188.7246,189.6624,269500.0
2025-03-21 11:00:00,190.12,190.4,189.49,189.61,309122.0,189.6724,189.9517,189.0438,189.1636,309122.0
2025-03-21 11:10:00,189.61,189.7,188.73,188.85,196239.0,189.1636,189.2533,188.2856,188.4053,196239.0
2025-03-21 11:20:00,188.85,189.3,188.83,189.0,157383.0,188.4053,188.8543,188.3854,188.555,157383.0
2025-03-21 11:30:00,188.96,189.77,188.96,189.34,149952.0,188.5151,189.3232,188.5151,188.8942,149952.0
2025-03-21 11:40:00,189.32,189.36,188.69,189.18,139342.0,188.8742,188.9141,188.2457,188.7346,139342.0
2025-03-21 11:50:00,189.13,189.7,188.78,189.61,199523.0,188.6847,189.2533,188.3355,189.1636,199523.0
2025-03-21 12:00:00,189.57,190.32,188.95,190.22,182706.0,189.1237,189.8719,188.5051,189.7721,182706.0
2025-03-21 12:10:00,190.23,191.45,190.22,191.41,352029.0,189.7821,190.9992,189.7721,190.9593,352029.0
2025-03-21 12:20:00,191.34,192.07,191.28,191.77,264696.0,190.8895,191.6178,190.8296,191.3185,264696.0
2025-03-21 12:30:00,191.77,192.0,191.01,191.21,272502.0,191.3185,191.5479,190.5603,190.7598,272502.0
2025-03-21 12:40:00,191.21,191.51,190.7,191.39,195733.0,190.7598,191.0591,190.251,190.9394,195733.0
2025-03-21 12:50:00,191.41,191.57,190.99,191.52,140451.0,190.9593,191.1189,190.5403,191.0691,140451.0
2025-03-21 13:00:00,191.53,191.55,191.03,191.51,99872.0,191.079,191.099,190.5802,191.0591,99872.0
2025-03-21 13:10:00,191.47,191.57,190.95,190.95,112767.0,191.0192,191.1189,190.5004,190.5004,112767.0
2025-03-21 13:20:00,190.91,191.42,190.68,190.82,123701.0,190.4605,190.9693,190.231,190.3707,123701.0
2025-03-21 13:30:00,190.77,191.2,190.44,191.15,77021.0,190.3208,190.7498,189.9916,190.6999,77021.0
2025-03-21 13:40:00,191.12,191.21,190.79,191.02,95967.0,190.67,190.7598,190.3408,190.5702,95967.0
2025-03-21 13:50:00,190.99,191.23,190.79,190.84,120288.0,190.5403,190.7797,190.3408,190.3907,120288.0
2025-03-21 14:00:00,190.84,191.26,190.84,191.25,125604.0,190.3907,190.8097,190.3907,190.7997,125604.0
2025-03-21 14:10:00,191.2,191.5,191.02,191.38,120488.0,190.7498,191.0491,190.5702,190.9294,120488.0
2025-03-21 14:20:00,191.38,191.54,190.91,191.06,151217.0,190.9294,191.089,190.4605,190.6101,151217.0
2025-03-21 14:30:00,191.09,191.53,191.09,191.32,145062.0,190.6401,191.079,190.6401,190.8695,145062.0
2025-03-21 14:40:00,191.32,191.54,191.2,191.26,239745.0,190.8695,191.089,190.7498,190.8097,239745.0
2025-03-21 14:50:00,191.26,191.29,190.69,190.75,210892.0,190.8097,190.8396,190.241,190.3009,210892.0
2025-03-21 15:00:00,190.78,190.79,189.91,189.97,267611.0,190.3308,190.3408,189.4628,189.5227,267611.0
2025-03-21 15:10:00,189.99,190.4,189.87,190.28,236938.0,189.5427,189.9517,189.4229,189.832,236938.0
2025-03-21 15:20:00,190.25,190.6,189.96,190.3,256349.0,189.802,190.1512,189.5127,189.8519,256349.0
2025-03-21 15:30:00,190.3,190.46,189.9,190.06,280695.0,189.8519,190.0116,189.4529,189.6125,280695.0
2025-03-21 15:40:00,190.08,190.53,189.83,190.35,356908.0,189.6324,190.0814,189.383,189.9018,356908.0
2025-03-21 15:50:00,190.36,191.84,189.4,191.53,1871216.0,189.9118,191.3883,188.9541,191.079,1871216.0
2025-03-24 09:30:00,194.56,196.69,194.19,195.73,1320225.0,194.1019,196.2269,193.7328,195.2691,1320225.0
2025-03-24 09:40:00,195.74,195.82,194.08,194.87,399667.0,195.2791,195.3589,193.623,194.4112,399667.0
2025-03-24 09:50:00,194.89,195.04,194.3,194.76,419577.0,194.4311,194.5808,193.8425,194.3014,419577.0
2025-03-24 10:00:00,194.83,195.14,194.03,194.2,447812.0,194.3713,194.6805,193.5731,193.7427,447812.0
2025-03-24 10:10:00,194.14,195.3,194.02,195.15,404222.0,193.6829,194.8402,193.5632,194.6905,404222.0
2025-03-24 10:20:00,195.1,195.63,194.99,195.46,374313.0,194.6406,195.1694,194.5309,194.9998,374313.0
2025-03-24 10:30:00,195.46,195.58,194.81,194.84,368124.0,194.9998,195.1195,194.3513,194.3812,368124.0
2025-03-24 10:40:00,194.92,194.94,194.3,194.66,266513.0,194.4611,194.481,193.8425,194.2017,266513.0
2025-03-24 10:50:00,194.66,195.13,194.59,194.76,241320.0,194.2017,194.6706,194.1318,194.3014,241320.0
2025-03-24 11:00:00,194.74,195.04,194.55,194.93,206065.0,194.2815,194.5808,194.0919,194.471,206065.0
2025-03-24 11:10:00,194.88,195.0,194.53,194.78,210186.0,194.4211,194.5409,194.072,194.3214,210186.0
2025-03-24 11:20:00,194.84,194.93,194.45,194.54,238992.0,194.3812,194.471,193.9922,194.0819,238992.0
2025-03-24 11:30:00,194.56,194.9,192.9,192.96,510369.0,194.1019,194.4411,192.4458,192.5057,510369.0
2025-03-24 11:40:00,192.94,193.43,192.2,192.42,480305.0,192.4857,192.9746,191.7475,191.9669,480305.0
2025-03-24 11:50:00,192.39,192.95,192.3,192.9,249220.0,191.937,192.4957,191.8472,192.4458,249220.0
2025-03-24 12:00:00,192.9,193.84,192.79,193.47,308278.0,192.4458,193.3836,192.3361,193.0145,308278.0
2025-03-24 12:10:00,193.44,193.58,192.86,193.11,204827.0,192.9845,193.1242,192.4059,192.6553,204827.0
2025-03-24 12:20:00,193.11,193.42,192.87,193.16,172441.0,192.6553,192.9646,192.4159,192.7052,172441.0
2025-03-24 12:30:00,193.22,193.5,192.94,193.3,126268.0,192.7651,193.0444,192.4857,192.8449,126268.0
2025-03-24 12:40:00,193.3,193.33,192.85,193.0,227383.0,192.8449,192.8748,192.3959,192.5456,227383.0
2025-03-24 12:50:00,193.07,193.17,192.81,192.98,332982.0,192.6154,192.7152,192.356,192.5256,332982.0
2025-03-24 13:00:00,192.92,193.23,192.85,193.0,126051.0,192.4658,192.775,192.3959,192.5456,126051.0
2025-03-24 13:10:00,193.03,193.18,192.71,192.81,120740.0,192.5755,192.7252,192.2563,192.356,120740.0
2025-03-24 13:20:00,192.74,193.04,192.73,193.0,95048.0,192.2862,192.5855,192.2762,192.5456,95048.0
2025-03-24 13:30:00,192.99,193.0,192.55,192.72,159772.0,192.5356,192.5456,192.0966,192.2662,159772.0
2025-03-24 13:40:00,192.69,192.7,191.93,191.98,247372.0,192.2363,192.2463,191.4781,191.528,247372.0
2025-03-24 13:50:00,192.0,192.18,191.8,192.02,172819.0,191.5479,191.7275,191.3484,191.5679,172819.0
2025-03-24 14:00:00,192.05,192.08,191.31,191.78,252493.0,191.5978,191.6277,190.8596,191.3284,252493.0
2025-03-24 14:10:00,191.75,192.08,191.59,191.91,182413.0,191.2985,191.6277,191.1389,191.4581,182413.0
2025-03-24 14:20:00,191.91,192.0,191.7,191.84,148100.0,191.4581,191.5479,191.2486,191.3883,148100.0
2025-03-24 14:30:00,191.84,192.09,191.42,191.98,230863.0,191.3883,191.6377,190.9693,191.528,230863.0
2025-03-24 14:40:00,191.95,192.28,191.69,191.9,223018.0,191.498,191.8273,191.2387,191.4482,223018.0
2025-03-24 14:50:00,191.87,191.98,191.52,191.88,218647.0,191.4182,191.528,191.0691,191.4282,218647.0
2025-03-24 15:00:00,191.89,192.3,191.78,192.18,221922.0,191.4382,191.8472,191.3284,191.7275,221922.0
2025-03-24 15:10:00,192.18,192.41,192.04,192.31,164309.0,191.7275,191.957,191.5878,191.8572,164309.0
2025-03-24 15:20:00,192.3,192.35,191.55,191.62,274763.0,191.8472,191.8971,191.099,191.1688,274763.0
2025-03-24 15:30:00,191.59,191.67,191.11,191.5,311727.0,191.1389,191.2187,190.66,191.0491,311727.0
2025-03-24 15:40:00,191.46,191.71,191.38,191.5,267135.0,191.0092,191.2586,190.9294,191.0491,267135.0
2025-03-24 15:50:00,191.46,192.32,190.67,190.97,2029514.0,191.0092,191.8672,190.2211,190.5204,2029514.0
2025-03-25 09:30:00,191.0,191.1,189.45,189.46,1000392.0,190.5503,190.65,189.0039,189.0139,1000392.0
2025-03-25 09:40:00,189.45,190.25,189.02,189.06,494535.0,189.0039,189.802,188.5749,188.6149,494535.0
2025-03-25 09:50:00,189.06,190.23,188.81,189.98,477335.0,188.6149,189.7821,188.3654,189.5327,477335.0
2025-03-25 10:00:00,190.01,190.65,189.36,190.57,369371.0,189.5626,190.2011,188.9141,190.1213,369371.0
2025-03-25 10:10:00,190.65,191.2,190.44,190.77,275753.0,190.2011,190.7498,189.9916,190.3208,275753.0
2025-03-25 10:20:00,190.78,191.17,190.51,191.13,215581.0,190.3308,190.7199,190.0614,190.68,215581.0
2025-03-25 10:30:00,191.15,191.56,190.92,191.43,168782.0,190.6999,191.109,190.4705,190.9793,168782.0
2025-03-25 10:40:00,191.41,191.6,190.9,191.0,177696.0,190.9593,191.1489,190.4505,190.5503,177696.0
2025-03-25 10:50:00,190.99,191.15,190.6,190.77,163688.0,190.5403,190.6999,190.1512,190.3208,163688.0
2025-03-25 11:00:00,190.78,191.02,190.48,190.5,173115.0,190.3308,190.5702,190.0315,190.0515,173115.0
2025-03-25 11:10:00,190.52,190.69,190.23,190.49,163719.0,190.0714,190.241,189.7821,190.0415,163719.0
2025-03-25 11:20:00,190.47,190.94,190.41,190.72,188676.0,190.0215,190.4904,189.9617,190.2709,188676.0
2025-03-25 11:30:00,190.72,190.75,190.48,190.71,86734.0,190.2709,190.3009,190.0315,190.261,86734.0
2025-03-25 11:40:00,190.68,190.93,190.57,190.78,127583.0,190.231,190.4804,190.1213,190.3308,127583.0
2025-03-25 11:50:00,190.75,190.95,190.6,190.88,110816.0,190.3009,190.5004,190.1512,190.4306,110816.0
2025-03-25 12:00:00,190.89,191.47,190.88,191.29,193116.0,190.4405,191.0192,190.4306,190.8396,193116.0
2025-03-25 12:10:00,191.33,191.55,190.83,190.95,138579.0,190.8795,191.099,190.3807,190.5004,138579.0
2025-03-25 12:20:00,191.02,191.2,190.75,190.88,128934.0,190.5702,190.7498,190.3009,190.4306,128934.0
2025-03-25 12:30:00,190.88,190.96,190.21,190.24,191632.0,190.4306,190.5104,189.7621,189.7921,191632.0
2025-03-25 12:40:00,190.27,190.51,190.24,190.31,127683.0,189.822,190.0614,189.7921,189.8619,127683.0
2025-03-25 12:50:00,190.32,190.55,190.11,190.3,126807.0,189.8719,190.1013,189.6624,189.8519,126807.0
2025-03-25 13:00:00,190.29,190.53,190.28,190.45,84472.0,189.842,190.0814,189.832,190.0016,84472.0
2025-03-25 13:10:00,190.44,190.44,189.3,189.34,302827.0,189.9916,189.9916,188.8543,188.8942,302827.0
2025-03-25 13:20:00,189.35,189.47,188.67,188.71,361918.0,188.9042,189.0239,188.2258,188.2657,361918.0
2025-03-25 13:30:00,188.74,189.06,188.72,188.93,209363.0,188.2956,188.6149,188.2757,188.4852,209363.0
2025-03-25 13:40:00,188.93,189.14,188.85,188.98,152995.0,188.4852,188.6947,188.4053,188.535,152995.0
2025-03-25 13:50:00,188.99,189.03,188.49,188.65,220394.0,188.545,188.5849,188.0462,188.2058,220394.0
2025-03-25 14:00:00,188.65,188.92,188.05,188.76,385323.0,188.2058,188.4752,187.6072,188.3156,385323.0
2025-03-25 14:10:00,188.72,189.34,188.69,189.13,197726.0,188.2757,188.8942,188.2457,188.6847,197726.0
2025-03-25 14:20:00,189.19,189.35,188.85,188.95,161583.0,188.7445,188.9042,188.4053,188.5051,161583.0
2025-03-25 14:30:00,188.95,189.0,188.62,188.76,170104.0,188.5051,188.555,188.1759,188.3156,170104.0
2025-03-25 14:40:00,188.74,188.8,188.25,188.27,201808.0,188.2956,188.3555,187.8068,187.8267,201808.0
2025-03-25 14:50:00,188.25,189.03,188.24,188.98,331092.0,187.8068,188.5849,187.7968,188.535,331092.0
2025-03-25 15:00:00,188.96,189.25,188.77,188.96,197781.0,188.5151,188.8044,188.3255,188.5151,197781.0
2025-03-25 15:10:00,188.95,189.14,188.74,189.0,257999.0,188.5051,188.6947,188.2956,188.555,257999.0
2025-03-25 15:20:00,188.97,189.01,188.49,188.49,190447.0,188.5251,188.565,188.0462,188.0462,190447.0
2025-03-25 15:30:00,188.53,189.13,188.38,188.53,314360.0,188.0861,188.6847,187.9365,188.0861,314360.0
2025-03-25 15:40:00,188.54,188.61,188.16,188.32,454317.0,188.0961,188.1659,187.717,187.8766,454317.0
2025-03-25 15:50:00,188.31,189.17,187.68,188.24,1886384.0,187.8666,188.7246,187.2381,187.7968,1886384.0
2025-03-26 09:30:00,186.71,188.06,186.55,187.84,1100507.0,186.2704,187.6172,186.1108,187.3977,1100507.0
2025-03-26 09:40:00,187.84,187.95,185.07,185.22,772930.0,187.3977,187.5075,184.6342,184.7839,772930.0
2025-03-26 09:50:00,185.21,185.85,184.64,184.75,658953.0,184.7739,185.4124,184.2053,184.315,658953.0
2025-03-26 10:00:00,184.72,185.08,184.45,184.67,576152.0,184.2851,184.6442,184.0157,184.2352,576152.0
2025-03-26 10:10:00,184.67,184.8,183.31,183.68,684300.0,184.2352,184.3649,182.8784,183.2475,684300.0
2025-03-26 10:20:00,183.68,184.15,182.85,184.11,564330.0,183.2475,183.7164,182.4195,183.6765,564330.0
2025-03-26 10:30:00,184.12,184.19,183.25,183.78,558923.0,183.6865,183.7563,182.8185,183.3473,558923.0
2025-03-26 10:40:00,183.75,184.11,182.64,182.7,452577.0,183.3174,183.6765,182.21,182.2698,452577.0
2025-03-26 10:50:00,182.72,183.44,182.62,183.05,672097.0,182.2898,183.0081,182.19,182.619,672097.0
2025-03-26 11:00:00,183.05,183.6,182.86,183.56,298268.0,182.619,183.1677,182.4294,183.1278,298268.0
2025-03-26 11:10:00,183.55,183.74,183.09,183.15,344452.0,183.1178,183.3074,182.6589,182.7188,344452.0
2025-03-26 11:20:00,183.15,183.3,182.81,183.15,312813.0,182.7188,182.8684,182.3796,182.7188,312813.0
2025-03-26 11:30:00,183.19,183.41,182.99,183.21,308315.0,182.7587,182.9782,182.5591,182.7786,308315.0
2025-03-26 11:40:00,183.19,183.32,182.42,182.44,291825.0,182.7587,182.8884,181.9905,182.0104,291825.0
2025-03-26 11:50:00,182.44,182.52,181.15,181.24,694932.0,182.0104,182.0902,180.7235,180.8133,694932.0
2025-03-26 12:00:00,181.19,181.29,180.63,181.07,674405.0,180.7634,180.8631,180.2047,180.6437,674405.0
2025-03-26 12:10:00,181.06,181.49,180.39,180.41,441050.0,180.6337,181.0627,179.9653,179.9852,441050.0
2025-03-26 12:20:00,180.41,180.51,180.02,180.26,422687.0,179.9852,180.085,179.5961,179.8356,422687.0
2025-03-26 12:30:00,180.26,180.58,179.89,180.16,432840.0,179.8356,180.1548,179.4664,179.7358,432840.0
2025-03-26 12:40:00,180.14,180.48,179.97,180.01,323178.0,179.7159,180.0551,179.5463,179.5862,323178.0
2025-03-26 12:50:00,179.99,180.04,178.49,178.69,753521.0,179.5662,179.6161,178.0697,178.2693,753521.0
2025-03-26 13:00:00,178.66,179.01,178.35,178.43,593270.0,178.2393,178.5885,177.9301,178.0099,593270.0
2025-03-26 13:10:00,178.4,178.79,177.81,178.54,664325.0,177.98,178.369,177.3913,178.1196,664325.0
2025-03-26 13:20:00,178.55,179.34,178.51,179.08,367747.0,178.1296,178.9177,178.0897,178.6583,367747.0
2025-03-26 13:30:00,179.07,179.07,177.58,178.06,549538.0,178.6484,178.6484,177.1619,177.6408,549538.0
2025-03-26 13:40:00,178.06,179.09,177.89,178.52,272419.0,177.6408,178.6683,177.4712,178.0997,272419.0
2025-03-26 13:50:00,178.48,178.75,178.24,178.65,362391.0,178.0598,178.3291,177.8203,178.2294,362391.0
2025-03-26 14:00:00,178.66,179.26,178.6,179.19,320962.0,178.2393,178.8379,178.1795,178.7681,320962.0
2025-03-26 14:10:00,179.17,179.93,179.08,179.66,321938.0,178.7481,179.5063,178.6583,179.237,321938.0
2025-03-26 14:20:00,179.65,180.22,179.6,180.01,285738.0,179.227,179.7957,179.1771,179.5862,285738.0
2025-03-26 14:30:00,179.99,180.1,179.1,179.21,208138.0,179.5662,179.6759,178.6783,178.788,208138.0
2025-03-26 14:40:00,179.21,179.28,178.45,178.66,208713.0,178.788,178.8579,178.0298,178.2393,208713.0
2025-03-26 14:50:00,178.69,178.79,178.47,178.52,237608.0,178.2693,178.369,178.0498,178.0997,237608.0
2025-03-26 15:00:00,178.52,179.25,178.5,178.83,252200.0,178.0997,178.8279,178.0797,178.4089,252200.0
2025-03-26 15:10:00,178.86,179.49,178.71,179.41,287842.0,178.4389,179.0674,178.2892,178.9876,287842.0
2025-03-26 15:20:00,179.34,179.43,178.81,178.95,330759.0,178.9177,179.0075,178.389,178.5287,330759.0
2025-03-26 15:30:00,178.97,179.53,178.83,179.31,310946.0,178.5486,179.1073,178.4089,178.8878,310946.0
2025-03-26 15:40:00,179.34,179.5,178.97,179.42,429913.0,178.9177,179.0774,178.5486,178.9975,429913.0
2025-03-26 15:50:00,179.42,179.98,179.2,179.27,1270902.0,178.9975,179.5562,178.7781,178.8479,1270902.0
2025-03-27 09:30:00,177.64,178.38,174.2,174.61,1871600.0,177.2217,177.96,173.7898,174.1989,1871600.0
2025-03-27 09:40:00,174.61,175.38,173.9,175.14,1026501.0,174.1989,174.9671,173.4905,174.7276,1026501.0
2025-03-27 09:50:00,175.16,176.37,174.58,174.84,759171.0,174.7476,175.9547,174.1689,174.4283,759171.0
2025-03-27 10:00:00,174.84,175.57,173.67,173.73,518459.0,174.4283,175.1566,173.2611,173.3209,518459.0
2025-03-27 10:10:00,173.72,174.41,172.71,173.88,1018456.0,173.311,173.9993,172.3033,173.4706,1018456.0
2025-03-27 10:20:00,173.93,174.8,173.54,174.7,394276.0,173.5205,174.3884,173.1314,174.2887,394276.0
2025-03-27 10:30:00,174.73,175.74,174.37,175.27,530279.0,174.3186,175.3262,173.9594,174.8573,530279.0
2025-03-27 10:40:00,175.21,175.64,174.56,174.61,397486.0,174.7975,175.2264,174.149,174.1989,397486.0
2025-03-27 10:50:00,174.61,175.4,174.36,175.09,355813.0,174.1989,174.987,173.9495,174.6777,355813.0
2025-03-27 11:00:00,175.09,175.27,174.04,174.12,319574.0,174.6777,174.8573,173.6302,173.71,319574.0
2025-03-27 11:10:00,174.12,174.3,173.79,174.21,450461.0,173.71,173.8896,173.3808,173.7998,450461.0
2025-03-27 11:20:00,174.19,174.34,173.6,173.63,245874.0,173.7799,173.9295,173.1913,173.2212,245874.0
2025-03-27 11:30:00,173.65,173.66,172.72,172.82,614185.0,173.2411,173.2511,172.3133,172.4131,614185.0
2025-03-27 11:40:00,172.8,172.89,171.26,171.27,1209883.0,172.3931,172.4829,170.8568,170.8667,1209883.0
2025-03-27 11:50:00,171.27,172.2,170.88,170.98,1029941.0,170.8667,171.7945,170.4777,170.5774,1029941.0
2025-03-27 12:00:00,170.99,172.3,170.46,172.26,745349.0,170.5874,171.8943,170.0586,171.8544,745349.0
2025-03-27 12:10:00,172.27,173.59,172.01,173.2,434644.0,171.8644,173.1813,171.605,172.7922,434644.0
2025-03-27 12:20:00,173.2,173.61,172.64,172.75,322803.0,172.7922,173.2012,172.2335,172.3433,322803.0
2025-03-27 12:30:00,172.75,172.92,172.28,172.46,339300.0,172.3433,172.5129,171.8744,172.0539,339300.0
2025-03-27 12:40:00,172.46,172.82,172.21,172.35,225579.0,172.0539,172.4131,171.8045,171.9442,225579.0
2025-03-27 12:50:00,172.32,172.46,171.57,171.63,251818.0,171.9143,172.0539,171.166,171.2259,251818.0
2025-03-27 13:00:00,171.64,172.01,171.46,171.75,315912.0,171.2359,171.605,171.0563,171.3456,315912.0
2025-03-27 13:10:00,171.75,172.5,171.52,172.5,263922.0,171.3456,172.0938,171.1161,172.0938,263922.0
2025-03-27 13:20:00,172.46,172.55,171.78,171.87,259912.0,172.0539,172.1437,171.3755,171.4653,259912.0
2025-03-27 13:30:00,171.9,172.08,171.61,171.85,206480.0,171.4953,171.6748,171.2059,171.4454,206480.0
2025-03-27 13:40:00,171.77,172.15,171.53,172.03,215665.0,171.3656,171.7447,171.1261,171.6249,215665.0
2025-03-27 13:50:00,172.05,172.3,171.56,171.72,185903.0,171.6449,171.8943,171.1561,171.3157,185903.0
2025-03-27 14:00:00,171.74,172.45,171.72,172.24,299265.0,171.3356,172.044,171.3157,171.8345,299265.0
2025-03-27 14:10:00,172.24,172.36,171.58,171.71,415434.0,171.8345,171.9542,171.176,171.3057,415434.0
2025-03-27 14:20:00,171.72,172.43,171.27,172.34,346700.0,171.3157,172.024,170.8667,171.9342,346700.0
2025-03-27 14:30:00,172.34,172.7,172.11,172.63,219395.0,171.9342,172.2934,171.7048,172.2235,219395.0
2025-03-27 14:40:00,172.66,173.12,172.54,172.89,228304.0,172.2535,172.7124,172.1337,172.4829,228304.0
2025-03-27 14:50:00,172.89,173.37,172.61,172.71,279690.0,172.4829,172.9618,172.2036,172.3033,279690.0
2025-03-27 15:00:00,172.77,173.05,172.51,172.63,251930.0,172.3632,172.6425,172.1038,172.2235,251930.0
2025-03-27 15:10:00,172.63,173.53,172.46,173.37,314382.0,172.2235,173.1214,172.0539,172.9618,314382.0
2025-03-27 15:20:00,173.36,173.88,173.23,173.48,290178.0,172.9518,173.4706,172.8221,173.0715,290178.0
2025-03-27 15:30:00,173.47,173.51,172.95,173.0,312562.0,173.0616,173.1015,172.5428,172.5927,312562.0
2025-03-27 15:40:00,173.0,173.43,172.5,172.67,528011.0,172.5927,173.0217,172.0938,172.2634,528011.0
2025-03-27 15:50:00,172.63,172.71,171.77,171.99,1567620.0,172.2235,172.3033,171.3656,171.585,1567620.0
2025-03-28 09:30:00,171.93,173.3,170.75,172.43,1038445.0,171.5252,172.892,170.348,172.024,1038445.0
2025-03-28 09:40:00,172.43,173.04,171.45,172.8,453234.0,172.024,172.6326,171.0463,172.3931,453234.0
2025-03-28 09:50:00,172.8,172.8,170.74,171.38,390914.0,172.3931,172.3931,170.338,170.9765,390914.0
2025-03-28 10:00:00,171.32,172.09,170.08,170.54,516858.0,170.9166,171.6848,169.6795,170.1385,516858.0
2025-03-28 10:10:00,170.52,170.86,169.81,169.93,575587.0,170.1185,170.4577,169.4102,169.5299,575587.0
2025-03-28 10:20:00,169.99,170.07,168.98,169.26,457360.0,169.5898,169.6696,168.5821,168.8615,457360.0
2025-03-28 10:30:00,169.27,169.76,168.6,169.7,686506.0,168.8714,169.3603,168.203,169.3004,686506.0
2025-03-28 10:40:00,169.69,170.07,169.39,169.54,375097.0,169.2905,169.6696,168.9912,169.1408,375097.0
2025-03-28 10:50:00,169.53,170.1,169.17,169.46,321014.0,169.1308,169.6995,168.7717,169.061,321014.0
2025-03-28 11:00:00,169.51,169.53,168.01,168.15,515039.0,169.1109,169.1308,167.6144,167.7541,515039.0
2025-03-28 11:10:00,168.15,169.25,168.15,168.8,442849.0,167.7541,168.8515,167.7541,168.4026,442849.0
2025-03-28 11:20:00,168.79,168.96,168.16,168.36,247089.0,168.3926,168.5622,167.7641,167.9636,247089.0
2025-03-28 11:30:00,168.36,169.22,168.27,168.96,236329.0,167.9636,168.8216,167.8738,168.5622,236329.0
2025-03-28 11:40:00,168.96,169.0,168.0,168.21,287629.0,168.5622,168.6021,167.6044,167.8139,287629.0
2025-03-28 11:50:00,168.2,168.25,167.36,167.4,362431.0,167.804,167.8538,166.9659,167.0059,362431.0
2025-03-28 12:00:00,167.38,167.68,166.84,167.03,436338.0,166.9859,167.2852,166.4472,166.6367,436338.0
2025-03-28 12:10:00,167.05,167.53,166.56,166.68,311631.0,166.6567,167.1355,166.1678,166.2875,311631.0
2025-03-28 12:20:00,166.66,167.26,166.47,167.15,363081.0,166.2676,166.8662,166.078,166.7564,363081.0
2025-03-28 12:30:00,167.17,167.29,166.66,166.82,277296.0,166.7764,166.8961,166.2676,166.4272,277296.0
2025-03-28 12:40:00,166.79,167.26,166.73,166.99,198756.0,166.3973,166.8662,166.3374,166.5968,198756.0
2025-03-28 12:50:00,167.0,167.23,166.76,166.87,200530.0,166.6068,166.8363,166.3674,166.4771,200530.0
2025-03-28 13:00:00,166.84,167.05,166.63,166.82,319170.0,166.4472,166.6567,166.2377,166.4272,319170.0
2025-03-28 13:10:00,166.84,167.63,166.68,167.34,354270.0,166.4472,167.2353,166.2875,166.946,354270.0
2025-03-28 13:20:00,167.28,167.36,166.76,167.14,270985.0,166.8861,166.9659,166.3674,166.7465,270985.0
2025-03-28 13:30:00,167.1,167.49,167.06,167.49,202977.0,166.7066,167.0956,166.6667,167.0956,202977.0
2025-03-28 13:40:00,167.47,167.79,167.19,167.34,261433.0,167.0757,167.3949,166.7963,166.946,261433.0
2025-03-28 13:50:00,167.36,167.38,166.84,167.33,283941.0,166.9659,166.9859,166.4472,166.936,283941.0
2025-03-28 14:00:00,167.33,167.57,167.08,167.35,357746.0,166.936,167.1755,166.6866,166.956,357746.0
2025-03-28 14:10:00,167.33,167.52,167.08,167.17,257579.0,166.936,167.1256,166.6866,166.7764,257579.0
2025-03-28 14:20:00,167.17,167.43,166.97,167.33,201091.0,166.7764,167.0358,166.5769,166.936,201091.0
2025-03-28 14:30:00,167.31,167.64,167.26,167.3,233203.0,166.9161,167.2453,166.8662,166.9061,233203.0
2025-03-28 14:40:00,167.29,167.62,167.23,167.38,209101.0,166.8961,167.2253,166.8363,166.9859,209101.0
2025-03-28 14:50:00,167.37,168.41,167.29,168.41,307695.0,166.9759,168.0135,166.8961,168.0135,307695.0
2025-03-28 15:00:00,168.39,169.33,168.35,169.1,504963.0,167.9935,168.9313,167.9536,168.7018,504963.0
2025-03-28 15:10:00,169.04,169.08,168.26,168.57,304270.0,168.642,168.6819,167.8638,168.1731,304270.0
2025-03-28 15:20:00,168.55,168.6,167.96,168.11,281162.0,168.1531,168.203,167.5645,167.7142,281162.0
2025-03-28 15:30:00,168.09,168.39,167.64,167.93,383286.0,167.6942,167.9935,167.2453,167.5346,383286.0
2025-03-28 15:40:00,167.95,168.24,167.67,168.22,338444.0,167.5546,167.8439,167.2752,167.8239,338444.0
2025-03-28 15:50:00,168.24,169.49,168.09,169.1,1292900.0,167.8439,169.0909,167.6942,168.7018,1292900.0
2025-03-31 09:30:00,164.49,164.65,160.62,162.63,2276766.0,164.1027,164.2623,160.2418,162.2471,2276766.0
2025-03-31 09:40:00,162.7,162.72,161.2,162.05,1093644.0,162.3169,162.3369,160.8204,161.6684,1093644.0
2025-03-31 09:50:00,161.96,163.34,161.61,162.63,623189.0,161.5787,162.9554,161.2295,162.2471,623189.0
2025-03-31 10:00:00,162.64,163.6,162.59,163.34,579737.0,162.2571,163.2148,162.2072,162.9554,579737.0
2025-03-31 10:10:00,163.3,163.63,162.12,162.22,406898.0,162.9155,163.2447,161.7383,161.838,406898.0
2025-03-31 10:20:00,162.22,162.43,161.15,161.53,426050.0,161.838,162.0476,160.7706,161.1497,426050.0
2025-03-31 10:30:00,161.58,163.31,161.57,162.55,747340.0,161.1996,162.9255,161.1896,162.1673,747340.0
2025-03-31 10:40:00,162.53,162.87,162.07,162.47,484400.0,162.1473,162.4865,161.6884,162.0875,484400.0
2025-03-31 10:50:00,162.49,162.6,161.8,162.08,467276.0,162.1074,162.2172,161.419,161.6984,467276.0
2025-03-31 11:00:00,162.08,163.14,162.07,162.56,441514.0,161.6984,162.7559,161.6884,162.1772,441514.0
2025-03-31 11:10:00,162.56,163.11,162.25,162.97,358080.0,162.1772,162.726,161.868,162.5863,358080.0
2025-03-31 11:20:00,163.0,164.05,162.99,163.72,481298.0,162.6162,163.6637,162.6062,163.3345,481298.0
2025-03-31 11:30:00,163.71,164.21,163.38,164.05,433848.0,163.3245,163.8234,162.9953,163.6637,433848.0
2025-03-31 11:40:00,164.05,164.68,163.92,164.53,335200.0,163.6637,164.2923,163.534,164.1426,335200.0
2025-03-31 11:50:00,164.55,164.85,164.01,164.14,397316.0,164.1626,164.4619,163.6238,163.7535,397316.0
2025-03-31 12:00:00,164.16,164.78,163.94,164.25,280009.0,163.7735,164.392,163.554,163.8633,280009.0
2025-03-31 12:10:00,164.27,164.85,163.95,164.69,275008.0,163.8832,164.4619,163.564,164.3022,275008.0
2025-03-31 12:20:00,164.71,165.22,164.33,165.2,285785.0,164.3222,164.831,163.9431,164.811,285785.0
2025-03-31 12:30:00,165.2,165.34,164.77,164.94,192879.0,164.811,164.9507,164.382,164.5516,192879.0
2025-03-31 12:40:00,164.97,165.04,164.42,164.63,186613.0,164.5816,164.6514,164.0329,164.2424,186613.0
2025-03-31 12:50:00,164.64,164.88,164.22,164.3,186976.0,164.2523,164.4918,163.8333,163.9131,186976.0
2025-03-31 13:00:00,164.3,164.92,164.16,164.71,169694.0,163.9131,164.5317,163.7735,164.3222,169694.0
2025-03-31 13:10:00,164.7,164.84,163.92,163.95,304277.0,164.3122,164.4519,163.534,163.564,304277.0
2025-03-31 13:20:00,163.96,164.24,163.72,164.08,280596.0,163.574,163.8533,163.3345,163.6937,280596.0
2025-03-31 13:30:00,164.11,164.75,163.95,164.63,264715.0,163.7236,164.3621,163.564,164.2424,264715.0
2025-03-31 13:40:00,164.63,164.64,164.07,164.31,228187.0,164.2424,164.2523,163.6837,163.9231,228187.0
2025-03-31 13:50:00,164.31,164.63,164.15,164.24,160948.0,163.9231,164.2424,163.7635,163.8533,160948.0
2025-03-31 14:00:00,164.21,165.28,164.15,165.22,275077.0,163.8234,164.8908,163.7635,164.831,275077.0
2025-03-31 14:10:00,165.19,165.59,164.93,165.59,403405.0,164.8011,165.2001,164.5417,165.2001,403405.0
2025-03-31 14:20:00,165.6,165.74,165.24,165.67,264445.0,165.2101,165.3498,164.8509,165.2799,264445.0
2025-03-31 14:30:00,165.65,166.24,165.54,166.1,243484.0,165.26,165.8486,165.1502,165.7089,243484.0
2025-03-31 14:40:00,166.12,166.36,165.25,165.83,282452.0,165.7289,165.9683,164.8609,165.4395,282452.0
2025-03-31 14:50:00,165.8,166.3,164.91,164.94,386690.0,165.4096,165.9084,164.5217,164.5516,386690.0
2025-03-31 15:00:00,164.93,166.08,164.9,166.08,450870.0,164.5417,165.689,164.5117,165.689,450870.0
2025-03-31 15:10:00,166.02,166.34,165.66,165.84,332444.0,165.6291,165.9483,165.2699,165.4495,332444.0
2025-03-31 15:20:00,165.84,166.16,165.25,165.36,349090.0,165.4495,165.7688,164.8609,164.9707,349090.0
2025-03-31 15:30:00,165.38,166.12,165.15,166.09,329060.0,164.9906,165.7289,164.7611,165.6989,329060.0
2025-03-31 15:40:00,166.1,166.74,165.98,166.17,551492.0,165.7089,166.3474,165.5892,165.7787,551492.0
2025-03-31 15:50:00,166.13,167.94,166.01,167.52,2304732.0,165.7388,167.5446,165.6191,167.1256,2304732.0
2025-04-01 09:30:00,166.37,167.33,165.49,166.24,823511.0,165.9783,166.936,165.1003,165.8486,823511.0
2025-04-01 09:40:00,166.26,167.45,165.89,167.1,417101.0,165.8685,167.0557,165.4994,166.7066,417101.0
2025-04-01 09:50:00,167.09,167.2,166.05,166.05,369205.0,166.6966,166.8063,165.659,165.659,369205.0
2025-04-01 10:00:00,166.09,166.51,164.6,165.04,464952.0,165.6989,166.1179,164.2124,164.6514,464952.0
2025-04-01 10:10:00,165.02,165.15,163.78,163.86,408322.0,164.6315,164.7611,163.3944,163.4742,408322.0
2025-04-01 10:20:00,163.86,164.36,163.42,163.96,429724.0,163.4742,163.973,163.0352,163.574,429724.0
2025-04-01 10:30:00,163.96,164.65,163.68,164.39,424243.0,163.574,164.2623,163.2946,164.0029,424243.0
2025-04-01 10:40:00,164.33,164.94,164.21,164.65,312097.0,163.9431,164.5516,163.8234,164.2623,312097.0
2025-04-01 10:50:00,164.65,166.13,164.62,166.03,437830.0,164.2623,165.7388,164.2324,165.6391,437830.0
2025-04-01 11:00:00,166.03,166.35,165.88,166.33,234695.0,165.6391,165.9583,165.4894,165.9384,234695.0
2025-04-01 11:10:00,166.31,167.17,165.94,166.95,297229.0,165.9184,166.7764,165.5493,166.5569,297229.0
2025-04-01 11:20:00,166.9,167.4,166.5,166.91,343646.0,166.507,167.0059,166.108,166.517,343646.0
2025-04-01 11:30:00,166.94,167.04,166.59,166.89,196299.0,166.5469,166.6467,166.1978,166.4971,196299.0
2025-04-01 11:40:00,166.89,167.3,166.5,167.18,216080.0,166.4971,166.9061,166.108,166.7864,216080.0
2025-04-01 11:50:00,167.21,167.6,166.84,167.5,287216.0,166.8163,167.2054,166.4472,167.1056,287216.0
2025-04-01 12:00:00,167.5,167.75,167.25,167.57,197592.0,167.1056,167.355,166.8562,167.1755,197592.0
2025-04-01 12:10:00,167.58,168.71,167.44,168.61,323872.0,167.1854,168.3128,167.0458,168.213,323872.0
2025-04-01 12:20:00,168.59,168.62,166.91,167.26,286364.0,168.193,168.223,166.517,166.8662,286364.0
2025-04-01 12:30:00,167.26,167.73,166.74,166.86,214428.0,166.8662,167.3351,166.3474,166.4671,214428.0
2025-04-01 12:40:00,166.9,166.99,166.2,166.89,214785.0,166.507,166.5968,165.8087,166.4971,214785.0
2025-04-01 12:50:00,166.89,167.46,166.8,167.03,102492.0,166.4971,167.0657,166.4073,166.6367,102492.0
2025-04-01 13:00:00,167.06,167.32,166.76,166.95,112855.0,166.6667,166.926,166.3674,166.5569,112855.0
2025-04-01 13:10:00,166.9,167.46,166.79,166.84,142499.0,166.507,167.0657,166.3973,166.4472,142499.0
2025-04-01 13:20:00,166.88,167.29,166.8,167.03,145573.0,166.4871,166.8961,166.4073,166.6367,145573.0
2025-04-01 13:30:00,167.0,167.76,166.99,167.7,202115.0,166.6068,167.365,166.5968,167.3051,202115.0
2025-04-01 13:40:00,167.72,168.04,167.32,167.78,120023.0,167.3251,167.6443,166.926,167.385,120023.0
2025-04-01 13:50:00,167.75,167.88,166.93,167.02,137782.0,167.355,167.4847,166.537,166.6267,137782.0
2025-04-01 14:00:00,167.02,167.08,165.61,165.74,212632.0,166.6267,166.6866,165.2201,165.3498,212632.0
2025-04-01 14:10:00,165.75,166.1,165.22,165.4,201812.0,165.3597,165.7089,164.831,165.0106,201812.0
2025-04-01 14:20:00,165.4,165.46,164.9,165.26,173421.0,165.0106,165.0704,164.5117,164.8709,173421.0
2025-04-01 14:30:00,165.24,165.65,165.2,165.28,267363.0,164.8509,165.26,164.811,164.8908,267363.0
2025-04-01 14:40:00,165.28,165.57,165.01,165.04,233825.0,164.8908,165.1802,164.6215,164.6514,233825.0
2025-04-01 14:50:00,165.02,165.85,165.0,165.84,209515.0,164.6315,165.4595,164.6115,165.4495,209515.0
2025-04-01 15:00:00,165.84,166.45,165.71,166.01,226449.0,165.4495,166.0581,165.3198,165.6191,226449.0
2025-04-01 15:10:00,166.02,166.72,166.0,166.57,209892.0,165.6291,166.3275,165.6091,166.1778,209892.0
2025-04-01 15:20:00,166.57,166.97,166.4,166.62,240229.0,166.1778,166.5769,166.0082,166.2277,240229.0
2025-04-01 15:30:00,166.61,167.77,166.48,167.62,331110.0,166.2177,167.375,166.088,167.2253,331110.0
2025-04-01 15:40:00,167.61,168.49,167.59,168.39,432473.0,167.2154,168.0933,167.1954,167.9935,432473.0
2025-04-01 15:50:00,168.46,168.7,167.97,168.46,840415.0,168.0634,168.3028,167.5745,168.0634,840415.0
2025-04-02 09:30:00,166.26,167.86,165.5,167.37,690149.0,165.8685,167.4648,165.1103,166.9759,690149.0
2025-04-02 09:40:00,167.37,169.29,167.1,168.92,409012.0,166.9759,168.8914,166.7066,168.5223,409012.0
2025-04-02 09:50:00,168.97,169.55,168.16,168.16,327515.0,168.5722,169.1508,167.7641,167.7641,327515.0
2025-04-02 10:00:00,168.08,169.61,168.01,168.23,330223.0,167.6842,169.2106,167.6144,167.8339,330223.0
2025-04-02 10:10:00,168.17,168.87,167.6,168.53,262005.0,167.774,168.4724,167.2054,168.1332,262005.0
2025-04-02 10:20:00,168.47,170.0,168.42,169.7,401510.0,168.0733,169.5997,168.0234,169.3004,401510.0
2025-04-02 10:30:00,169.74,169.9,168.61,168.83,242863.0,169.3403,169.5,168.213,168.4325,242863.0
2025-04-02 10:40:00,168.74,169.28,168.48,168.9,211949.0,168.3427,168.8814,168.0833,168.5023,211949.0
2025-04-02 10:50:00,168.91,169.26,168.46,169.1,149880.0,168.5123,168.8615,168.0634,168.7018,149880.0
2025-04-02 11:00:00,169.19,169.71,168.71,169.68,204646.0,168.7916,169.3104,168.3128,169.2805,204646.0
2025-04-02 11:10:00,169.66,169.66,168.8,169.42,182449.0,169.2605,169.2605,168.4026,169.0211,182449.0
2025-04-02 11:20:00,169.45,170.62,169.44,170.31,301069.0,169.051,170.2183,169.041,169.909,301069.0
2025-04-02 11:30:00,170.35,170.89,170.12,170.83,244301.0,169.9489,170.4876,169.7194,170.4278,244301.0
2025-04-02 11:40:00,170.84,171.47,170.72,171.03,626939.0,170.4378,171.0663,170.318,170.6273,626939.0
2025-04-02 11:50:00,171.05,171.71,170.52,171.68,346940.0,170.6473,171.3057,170.1185,171.2758,346940.0
2025-04-02 12:00:00,171.69,171.73,171.03,171.3,245653.0,171.2857,171.3257,170.6273,170.8967,245653.0
2025-04-02 12:10:00,171.27,172.03,171.23,171.66,214514.0,170.8667,171.6249,170.8268,171.2558,214514.0
2025-04-02 12:20:00,171.66,172.14,171.54,172.09,236110.0,171.2558,171.7347,171.1361,171.6848,236110.0
2025-04-02 12:30:00,172.09,172.45,171.73,172.1,393858.0,171.6848,172.044,171.3257,171.6948,393858.0
2025-04-02 12:40:00,172.14,172.55,171.8,172.49,334053.0,171.7347,172.1437,171.3955,172.0839,334053.0
2025-04-02 12:50:00,172.51,172.69,171.94,172.29,174410.0,172.1038,172.2834,171.5352,171.8843,174410.0
2025-04-02 13:00:00,172.28,172.98,172.22,172.74,239630.0,171.8744,172.5727,171.8145,172.3333,239630.0
2025-04-02 13:10:00,172.74,173.43,172.73,173.34,263668.0,172.3333,173.0217,172.3233,172.9319,263668.0
2025-04-02 13:20:00,173.34,173.39,172.62,172.94,248697.0,172.9319,172.9817,172.2136,172.5328,248697.0
2025-04-02 13:30:00,172.93,172.93,171.87,172.2,196136.0,172.5228,172.5228,171.4653,171.7945,196136.0
2025-04-02 13:40:00,172.2,172.32,171.22,171.37,187560.0,171.7945,171.9143,170.8169,170.9665,187560.0
2025-04-02 13:50:00,171.36,171.62,171.07,171.25,167734.0,170.9565,171.2159,170.6672,170.8468,167734.0
2025-04-02 14:00:00,171.21,171.65,170.45,170.77,259704.0,170.8069,171.2458,170.0487,170.3679,259704.0
2025-04-02 14:10:00,170.77,170.98,170.32,170.4,161788.0,170.3679,170.5774,169.919,169.9988,161788.0
2025-04-02 14:20:00,170.37,170.59,169.68,169.7,196708.0,169.9689,170.1883,169.2805,169.3004,196708.0
2025-04-02 14:30:00,169.68,170.96,169.54,170.91,218603.0,169.2805,170.5575,169.1408,170.5076,218603.0
2025-04-02 14:40:00,170.96,171.19,170.6,170.94,194546.0,170.5575,170.7869,170.1983,170.5375,194546.0
2025-04-02 14:50:00,170.92,170.94,169.86,169.89,223334.0,170.5176,170.5375,169.4601,169.49,223334.0
2025-04-02 15:00:00,169.92,170.99,169.92,170.61,244108.0,169.5199,170.5874,169.5199,170.2083,244108.0
2025-04-02 15:10:00,170.58,170.63,169.67,169.86,177373.0,170.1784,170.2282,169.2705,169.4601,177373.0
2025-04-02 15:20:00,169.88,170.71,169.83,170.66,228929.0,169.48,170.3081,169.4301,170.2582,228929.0
2025-04-02 15:30:00,170.63,171.68,170.27,171.24,302515.0,170.2282,171.2758,169.8691,170.8368,302515.0
2025-04-02 15:40:00,171.27,172.26,171.17,172.03,268063.0,170.8667,171.8544,170.767,171.6249,268063.0
2025-04-02 15:50:00,172.0,172.58,171.68,171.99,998067.0,171.595,172.1737,171.2758,171.585,998067.0
2025-04-03 09:30:00,160.33,162.6,160.02,162.06,1489600.0,159.9525,162.2172,159.6432,161.6784,1489600.0
2025-04-03 09:40:00,162.08,162.25,160.89,161.7,664726.0,161.6984,161.868,160.5112,161.3193,664726.0
2025-04-03 09:50:00,161.64,163.3,161.63,162.81,932195.0,161.2594,162.9155,161.2494,162.4267,932195.0
2025-04-03 10:00:00,162.62,163.43,161.58,162.09,830982.0,162.2371,163.0452,161.1996,161.7084,830982.0
2025-04-03 10:10:00,162.05,162.06,160.59,160.62,597470.0,161.6684,161.6784,160.2119,160.2418,597470.0
2025-04-03 10:20:00,160.56,161.2,159.75,161.02,591089.0,160.182,160.8204,159.3739,160.6409,591089.0
2025-04-03 10:30:00,161.02,161.45,159.35,160.15,616866.0,160.6409,161.0699,158.9748,159.7729,616866.0
2025-04-03 10:40:00,160.14,160.51,159.27,159.3,466682.0,159.7629,160.1321,158.895,158.9249,466682.0
2025-04-03 10:50:00,159.3,159.59,158.52,158.61,613558.0,158.9249,159.2142,158.1468,158.2365,613558.0
2025-04-03 11:00:00,158.59,159.09,157.41,157.65,684069.0,158.2166,158.7154,157.0394,157.2788,684069.0
2025-04-03 11:10:00,157.66,158.57,157.53,158.15,712949.0,157.2888,158.1966,157.1591,157.7776,712949.0
2025-04-03 11:20:00,158.15,158.9,157.51,158.11,597506.0,157.7776,158.5259,157.1391,157.7377,597506.0
2025-04-03 11:30:00,158.11,159.69,158.02,159.56,344505.0,157.7377,159.314,157.6479,159.1843,344505.0
2025-04-03 11:40:00,159.56,159.75,158.46,159.1,332191.0,159.1843,159.3739,158.0869,158.7254,332191.0
2025-04-03 11:50:00,159.09,159.13,158.18,158.28,355217.0,158.7154,158.7553,157.8076,157.9073,355217.0
2025-04-03 12:00:00,158.25,158.74,158.0,158.0,381477.0,157.8774,158.3662,157.628,157.628,381477.0
2025-04-03 12:10:00,158.0,159.32,157.94,159.27,310216.0,157.628,158.9449,157.5681,158.895,310216.0
2025-04-03 12:20:00,159.27,159.65,158.73,159.59,293129.0,158.895,159.2741,158.3563,159.2142,293129.0
2025-04-03 12:30:00,159.59,159.84,158.3,158.46,253996.0,159.2142,159.4637,157.9273,158.0869,253996.0
2025-04-03 12:40:00,158.44,158.94,157.78,158.11,343787.0,158.0669,158.5658,157.4085,157.7377,343787.0
2025-04-03 12:50:00,158.05,158.11,156.65,157.08,587363.0,157.6779,157.7377,156.2812,156.7101,587363.0
2025-04-03 13:00:00,157.16,157.77,157.05,157.17,340672.0,156.79,157.3985,156.6802,156.7999,340672.0
2025-04-03 13:10:00,157.15,157.54,156.97,157.24,277168.0,156.78,157.1691,156.6004,156.8698,277168.0
2025-04-03 13:20:00,157.27,158.01,156.96,157.97,315523.0,156.8997,157.638,156.5904,157.5981,315523.0
2025-04-03 13:30:00,157.94,158.47,157.71,158.22,353610.0,157.5681,158.0969,157.3387,157.8475,353610.0
2025-04-03 13:40:00,158.2,158.57,157.81,157.9,239187.0,157.8275,158.1966,157.4384,157.5282,239187.0
2025-04-03 13:50:00,157.9,158.0,157.11,157.16,327430.0,157.5282,157.628,156.7401,156.79,327430.0
2025-04-03 14:00:00,157.13,157.61,157.1,157.36,318157.0,156.76,157.2389,156.7301,156.9895,318157.0
2025-04-03 14:10:00,157.35,157.4,156.09,156.27,497552.0,156.9795,157.0294,155.7225,155.9021,497552.0
2025-04-03 14:20:00,156.29,156.63,155.92,156.32,474336.0,155.922,156.2612,155.5529,155.9519,474336.0
2025-04-03 14:30:00,156.31,157.13,155.97,156.93,504411.0,155.942,156.76,155.6028,156.5605,504411.0
2025-04-03 14:40:00,156.93,157.76,156.87,157.35,403626.0,156.5605,157.3885,156.5006,156.9795,403626.0
2025-04-03 14:50:00,157.39,157.89,156.83,157.36,475896.0,157.0194,157.5182,156.4607,156.9895,475896.0
2025-04-03 15:00:00,157.34,157.61,156.36,156.37,579006.0,156.9695,157.2389,155.9918,156.0018,579006.0
2025-04-03 15:10:00,156.37,156.7,155.08,155.54,732710.0,156.0018,156.331,154.7149,155.1738,732710.0
2025-04-03 15:20:00,155.57,155.84,154.46,154.68,1153259.0,155.2037,155.4731,154.0963,154.3158,1153259.0
2025-04-03 15:30:00,154.68,154.86,153.93,154.3,1160365.0,154.3158,154.4954,153.5676,153.9367,1160365.0
2025-04-03 15:40:00,154.31,154.81,154.08,154.2,1173454.0,153.9467,154.4455,153.7172,153.8369,1173454.0
2025-04-03 15:50:00,154.16,155.54,153.7,154.07,3095165.0,153.797,155.1738,153.3381,153.7072,3095165.0
2025-04-04 09:30:00,148.4,148.5,143.18,144.02,3470529.0,148.0506,148.1504,142.8429,143.6809,3470529.0
2025-04-04 09:40:00,143.94,145.03,143.35,143.7,2023798.0,143.6011,144.6885,143.0125,143.3617,2023798.0
2025-04-04 09:50:00,143.7,146.7,143.56,146.31,1315058.0,143.3617,146.3546,143.222,145.9655,1315058.0
2025-04-04 10:00:00,146.35,146.65,144.0,144.06,1156238.0,146.0054,146.3047,143.6609,143.7208,1156238.0
2025-04-04 10:10:00,144.07,144.37,142.38,142.96,1040515.0,143.7308,144.0301,142.0448,142.6234,1040515.0
2025-04-04 10:20:00,143.0,144.11,142.08,142.21,786992.0,142.6633,143.7707,141.7455,141.8752,786992.0
2025-04-04 10:30:00,142.15,142.97,141.54,142.61,855362.0,141.8153,142.6334,141.2067,142.2742,855362.0
2025-04-04 10:40:00,142.62,142.73,140.02,140.06,1117452.0,142.2842,142.3939,139.6903,139.7302,1117452.0
2025-04-04 10:50:00,140.06,142.95,139.17,142.16,1411754.0,139.7302,142.6134,138.8423,141.8253,1411754.0
2025-04-04 11:00:00,142.1,144.65,141.73,142.77,1088934.0,141.7654,144.3094,141.3963,142.4338,1088934.0
2025-04-04 11:10:00,142.72,146.39,142.57,144.47,1363499.0,142.384,146.0453,142.2343,144.1298,1363499.0
2025-04-04 11:20:00,144.53,146.18,143.78,143.9,1058834.0,144.1897,145.8358,143.4415,143.5612,1058834.0
2025-04-04 11:30:00,143.85,144.63,142.75,143.17,709330.0,143.5113,144.2895,142.4139,142.8329,709330.0
2025-04-04 11:40:00,143.1,145.03,143.06,144.88,724389.0,142.7631,144.6885,142.7232,144.5389,724389.0
2025-04-04 11:50:00,144.88,145.14,143.53,143.66,541191.0,144.5389,144.7983,143.1921,143.3217,541191.0
2025-04-04 12:00:00,143.67,145.01,143.59,144.02,592763.0,143.3317,144.6686,143.2519,143.6809,592763.0
2025-04-04 12:10:00,143.96,144.72,142.53,142.72,578560.0,143.621,144.3793,142.1944,142.384,578560.0
2025-04-04 12:20:00,142.75,142.94,141.54,142.01,606320.0,142.4139,142.6034,141.2067,141.6756,606320.0
2025-04-04 12:30:00,142.0,143.35,141.7,143.04,610304.0,141.6657,143.0125,141.3664,142.7032,610304.0
2025-04-04 12:40:00,143.08,143.53,142.2,142.42,430376.0,142.7431,143.1921,141.8652,142.0847,430376.0
2025-04-04 12:50:00,142.47,143.15,142.26,142.3,439613.0,142.1345,142.8129,141.925,141.9649,439613.0
2025-04-04 13:00:00,142.29,143.47,142.24,142.91,354205.0,141.955,143.1322,141.9051,142.5735,354205.0
2025-04-04 13:10:00,142.95,142.95,141.06,141.72,400314.0,142.6134,142.6134,140.7279,141.3863,400314.0
2025-04-04 13:20:00,141.77,142.88,141.57,142.45,431072.0,141.4362,142.5436,141.2367,142.1146,431072.0
2025-04-04 13:30:00,142.41,144.75,141.91,144.65,746094.0,142.0747,144.4092,141.5759,144.3094,746094.0
2025-04-04 13:40:00,144.64,147.43,144.52,147.35,1769693.0,144.2994,147.0829,144.1797,147.0031,1769693.0
2025-04-04 13:50:00,147.37,149.05,146.83,148.96,1851811.0,147.023,148.6991,146.4843,148.6093,1851811.0
2025-04-04 14:00:00,148.98,150.16,148.14,148.65,2748731.0,148.6292,149.8064,147.7912,148.3,2748731.0
2025-04-04 14:10:00,148.68,148.73,147.19,147.43,1068378.0,148.3299,148.3798,146.8434,147.0829,1068378.0
2025-04-04 14:20:00,147.44,148.72,147.26,147.66,967013.0,147.0928,148.3698,146.9133,147.3123,967013.0
2025-04-04 14:30:00,147.6,148.47,147.39,147.94,754371.0,147.2525,148.1204,147.043,147.5917,754371.0
2025-04-04 14:40:00,147.9,148.75,147.28,148.59,761262.0,147.5518,148.3998,146.9332,148.2401,761262.0
2025-04-04 14:50:00,148.5,149.07,147.8,148.14,746233.0,148.1504,148.719,147.452,147.7912,746233.0
2025-04-04 15:00:00,148.14,148.6,147.55,148.47,784821.0,147.7912,148.2501,147.2026,148.1204,784821.0
2025-04-04 15:10:00,148.52,149.66,148.05,148.12,1154581.0,148.1703,149.3076,147.7014,147.7712,1154581.0
2025-04-04 15:20:00,148.17,150.65,148.14,150.35,1455478.0,147.8211,150.2953,147.7912,149.996,1455478.0
2025-04-04 15:30:00,150.31,152.8,149.92,150.17,2706403.0,149.9561,152.4402,149.567,149.8164,2706403.0
2025-04-04 15:40:00,150.17,151.7,148.79,149.03,1379778.0,149.8164,151.3428,148.4397,148.6791,1379778.0
2025-04-04 15:50:00,148.97,148.97,145.53,146.25,4084851.0,148.6192,148.6192,145.1873,145.9056,4084851.0
2025-04-07 09:30:00,144.69,144.7,139.53,140.4,3116946.0,144.3493,144.3593,139.2015,140.0694,3116946.0
2025-04-07 09:40:00,140.42,142.43,138.1,141.99,1841144.0,140.0894,142.0946,137.7748,141.6557,1841144.0
2025-04-07 09:50:00,142.04,146.8,141.63,146.4,1441875.0,141.7056,146.4544,141.2965,146.0553,1441875.0
2025-04-07 10:00:00,146.46,148.25,145.76,147.47,1613066.0,146.1152,147.9009,145.4168,147.1228,1613066.0
2025-04-07 10:10:00,147.46,160.43,147.46,156.18,2804949.0,147.1128,160.0523,147.1128,155.8123,2804949.0
2025-04-07 10:20:00,156.18,156.18,146.79,147.43,1456496.0,155.8123,155.8123,146.4444,147.0829,1456496.0
2025-04-07 10:30:00,147.63,150.24,144.11,144.36,1026700.0,147.2824,149.8863,143.7707,144.0201,1026700.0
2025-04-07 10:40:00,144.24,150.1,144.1,149.8,1460326.0,143.9004,149.7466,143.7607,149.4473,1460326.0
2025-04-07 10:50:00,149.8,154.04,149.7,152.69,993420.0,149.4473,153.6773,149.3475,152.3305,993420.0
2025-04-07 11:00:00,152.68,154.91,151.1,151.28,928426.0,152.3205,154.5453,150.7442,150.9238,928426.0
2025-04-07 11:10:00,151.15,153.0,147.57,149.41,2032920.0,150.7941,152.6398,147.2225,149.0582,2032920.0
2025-04-07 11:20:00,149.39,150.79,147.65,148.24,844933.0,149.0383,150.435,147.3024,147.891,844933.0
2025-04-07 11:30:00,148.24,151.66,148.17,150.59,905018.0,147.891,151.3029,147.8211,150.2354,905018.0
2025-04-07 11:40:00,150.58,152.78,150.45,152.12,646786.0,150.2255,152.4203,150.0958,151.7618,646786.0
2025-04-07 11:50:00,152.25,152.87,150.4,150.46,590904.0,151.8915,152.5101,150.0459,150.1057,590904.0
2025-04-07 12:00:00,150.39,150.66,148.6,148.6,535840.0,150.0359,150.3053,148.2501,148.2501,535840.0
2025-04-07 12:10:00,148.66,150.1,148.25,150.0,467949.0,148.31,149.7466,147.9009,149.6468,467949.0
2025-04-07 12:20:00,149.99,151.5,149.21,151.25,459371.0,149.6368,151.1433,148.8587,150.8939,459371.0
2025-04-07 12:30:00,151.2,153.09,151.14,151.75,989544.0,150.844,152.7295,150.7841,151.3927,989544.0
2025-04-07 12:40:00,151.66,152.1,149.4,150.02,451944.0,151.3029,151.7419,149.0482,149.6668,451944.0
2025-04-07 12:50:00,150.07,150.6,149.26,149.93,442287.0,149.7167,150.2454,148.9086,149.577,442287.0
2025-04-07 13:00:00,149.81,153.8,149.31,149.69,1428733.0,149.4573,153.4379,148.9584,149.3375,1428733.0
2025-04-07 13:10:00,149.52,152.98,148.95,152.52,581119.0,149.1679,152.6198,148.5993,152.1609,581119.0
2025-04-07 13:20:00,152.59,153.99,151.85,153.86,649687.0,152.2307,153.6274,151.4925,153.4977,649687.0
2025-04-07 13:30:00,153.79,154.04,152.27,153.64,770140.0,153.4279,153.6773,151.9115,153.2782,770140.0
2025-04-07 13:40:00,153.68,155.0,153.02,153.72,1057729.0,153.3182,154.635,152.6597,153.3581,1057729.0
2025-04-07 13:50:00,153.73,155.12,153.58,154.89,1310061.0,153.368,154.7548,153.2184,154.5253,1310061.0
2025-04-07 14:00:00,154.88,155.61,152.9,153.56,838531.0,154.5153,155.2436,152.54,153.1984,838531.0
2025-04-07 14:10:00,153.57,155.84,152.38,155.5,1068693.0,153.2084,155.4731,152.0212,155.1339,1068693.0
2025-04-07 14:20:00,155.57,155.89,152.77,152.9,667906.0,155.2037,155.523,152.4103,152.54,667906.0
2025-04-07 14:30:00,152.99,155.16,152.82,154.61,470543.0,152.6298,154.7947,152.4602,154.246,470543.0
2025-04-07 14:40:00,154.62,155.08,153.34,153.87,487970.0,154.2559,154.7149,152.979,153.5077,487970.0
2025-04-07 14:50:00,153.82,153.93,151.67,152.12,699380.0,153.4578,153.5676,151.3129,151.7618,699380.0
2025-04-07 15:00:00,152.11,153.9,152.04,152.47,1403300.0,151.7519,153.5376,151.682,152.111,1403300.0
2025-04-07 15:10:00,152.46,154.78,152.07,154.46,981279.0,152.101,154.4156,151.7119,154.0963,981279.0
2025-04-07 15:20:00,154.42,155.75,152.51,152.67,2363928.0,154.0564,155.3833,152.1509,152.3105,2363928.0
2025-04-07 15:30:00,152.59,155.64,152.52,154.69,1047089.0,152.2307,155.2735,152.1609,154.3258,1047089.0
2025-04-07 15:40:00,154.67,154.9,152.42,153.04,955074.0,154.3058,154.5353,152.0611,152.6797,955074.0
2025-04-07 15:50:00,152.92,154.33,152.08,154.2,2031598.0,152.5599,153.9666,151.7219,153.8369,2031598.0
2025-04-08 09:30:00,167.51,169.78,164.8,165.69,4520687.0,167.1156,169.3802,164.412,165.2999,4520687.0
2025-04-08 09:40:00,165.79,168.57,165.02,165.84,2174072.0,165.3996,168.1731,164.6315,165.4495,2174072.0
2025-04-08 09:50:00,165.88,167.88,165.51,167.48,1253887.0,165.4894,167.4847,165.1203,167.0857,1253887.0
2025-04-08 10:00:00,167.5,169.46,166.76,168.83,1403893.0,167.1056,169.061,166.3674,168.4325,1403893.0
2025-04-08 10:10:00,168.83,169.42,167.81,168.91,934676.0,168.4325,169.0211,167.4149,168.5123,934676.0
2025-04-08 10:20:00,168.9,169.09,167.21,167.52,844328.0,168.5023,168.6919,166.8163,167.1256,844328.0
2025-04-08 10:30:00,167.55,168.23,166.53,167.72,754443.0,167.1555,167.8339,166.1379,167.3251,754443.0
2025-04-08 10:40:00,167.71,167.89,166.1,166.76,778479.0,167.3151,167.4947,165.7089,166.3674,778479.0
2025-04-08 10:50:00,166.76,166.84,165.18,165.3,748319.0,166.3674,166.4472,164.7911,164.9108,748319.0
2025-04-08 11:00:00,165.31,167.09,165.27,166.22,672956.0,164.9208,166.6966,164.8809,165.8286,672956.0
2025-04-08 11:10:00,166.25,166.43,164.47,165.58,676070.0,165.8586,166.0381,164.0827,165.1901,676070.0
2025-04-08 11:20:00,165.58,166.17,164.54,164.56,614177.0,165.1901,165.7787,164.1526,164.1725,614177.0
2025-04-08 11:30:00,164.62,166.62,164.28,166.53,832962.0,164.2324,166.2277,163.8932,166.1379,832962.0
2025-04-08 11:40:00,166.51,167.02,165.01,165.13,447061.0,166.1179,166.6267,164.6215,164.7412,447061.0
2025-04-08 11:50:00,165.11,165.92,164.18,165.56,500649.0,164.7212,165.5293,163.7934,165.1702,500649.0
2025-04-08 12:00:00,165.57,165.95,164.41,164.49,490513.0,165.1802,165.5593,164.0229,164.1027,490513.0
2025-04-08 12:10:00,164.49,165.32,163.36,163.42,512202.0,164.1027,164.9307,162.9754,163.0352,512202.0
2025-04-08 12:20:00,163.44,163.78,162.5,163.74,589752.0,163.0552,163.3944,162.1174,163.3545,589752.0
2025-04-08 12:30:00,163.72,164.19,160.92,161.21,678494.0,163.3345,163.8034,160.5411,160.8304,678494.0
2025-04-08 12:40:00,161.21,162.8,160.64,162.25,709478.0,160.8304,162.4167,160.2618,161.868,709478.0
2025-04-08 12:50:00,162.36,162.9,160.66,160.72,525869.0,161.9777,162.5164,160.2817,160.3416,525869.0
2025-04-08 13:00:00,160.72,161.93,159.9,160.16,596153.0,160.3416,161.5487,159.5235,159.7829,596153.0
2025-04-08 13:10:00,160.09,161.82,159.86,160.88,752634.0,159.7131,161.439,159.4836,160.5012,752634.0
2025-04-08 13:20:00,160.83,161.1,159.68,159.96,403061.0,160.4513,160.7207,159.304,159.5834,403061.0
2025-04-08 13:30:00,159.96,161.88,159.57,161.29,650695.0,159.5834,161.4988,159.1943,160.9102,650695.0
2025-04-08 13:40:00,161.26,163.4,161.16,161.86,560751.0,160.8803,163.0153,160.7805,161.4789,560751.0
2025-04-08 13:50:00,161.8,162.45,161.21,162.11,375119.0,161.419,162.0675,160.8304,161.7283,375119.0
2025-04-08 14:00:00,162.11,162.28,160.35,160.67,424257.0,161.7283,161.8979,159.9724,160.2917,424257.0
2025-04-08 14:10:00,160.67,161.64,160.12,161.58,388337.0,160.2917,161.2594,159.743,161.1996,388337.0
2025-04-08 14:20:00,161.58,161.61,159.74,159.95,412323.0,161.1996,161.2295,159.3639,159.5734,412323.0
2025-04-08 14:30:00,159.9,162.5,159.1,159.14,574492.0,159.5235,162.1174,158.7254,158.7653,574492.0
2025-04-08 14:40:00,159.15,159.55,158.31,159.18,521064.0,158.7753,159.1743,157.9373,158.8052,521064.0
2025-04-08 14:50:00,159.08,159.51,157.87,157.96,473044.0,158.7054,159.1344,157.4983,157.5881,473044.0
2025-04-08 15:00:00,157.96,158.29,156.02,156.08,704538.0,157.5881,157.9173,155.6526,155.7125,704538.0
2025-04-08 15:10:00,156.06,156.6,153.79,154.26,1055907.0,155.6926,156.2313,153.4279,153.8968,1055907.0
2025-04-08 15:20:00,154.24,156.86,153.95,156.19,998703.0,153.8768,156.4907,153.5875,155.8222,998703.0
2025-04-08 15:30:00,156.22,156.33,153.45,153.78,970616.0,155.8522,155.9619,153.0887,153.4179,970616.0
2025-04-08 15:40:00,153.78,155.35,153.09,153.16,1189768.0,153.4179,154.9842,152.7295,152.7994,1189768.0
2025-04-08 15:50:00,153.24,156.67,153.17,156.29,3139533.0,152.8792,156.3011,152.8094,155.922,3139533.0
2025-04-09 09:30:00,160.51,161.6,158.25,161.46,1944187.0,160.1321,161.2195,157.8774,161.0798,1944187.0
2025-04-09 09:40:00,161.46,163.53,159.65,160.93,1571208.0,161.0798,163.145,159.2741,160.5511,1571208.0
2025-04-09 09:50:00,160.94,162.34,160.16,160.37,954355.0,160.5611,161.9578,159.7829,159.9924,954355.0
2025-04-09 10:00:00,160.38,162.65,158.93,159.32,952948.0,160.0024,162.267,158.5558,158.9449,952948.0
2025-04-09 10:10:00,159.34,160.56,158.07,159.79,713265.0,158.9648,160.182,157.6978,159.4138,713265.0
2025-04-09 10:20:00,159.79,160.65,158.89,159.67,539458.0,159.4138,160.2717,158.5159,159.2941,539458.0
2025-04-09 10:30:00,159.73,161.02,159.12,159.59,533575.0,159.3539,160.6409,158.7453,159.2142,533575.0
2025-04-09 10:40:00,159.59,160.33,158.95,159.22,404660.0,159.2142,159.9525,158.5757,158.8451,404660.0
2025-04-09 10:50:00,159.28,159.47,157.6,157.66,548796.0,158.905,159.0945,157.2289,157.2888,548796.0
2025-04-09 11:00:00,157.66,160.13,157.51,159.96,444940.0,157.2888,159.753,157.1391,159.5834,444940.0
2025-04-09 11:10:00,159.98,160.67,159.29,160.06,362016.0,159.6033,160.2917,158.9149,159.6831,362016.0
2025-04-09 11:20:00,160.12,160.72,159.42,159.48,379795.0,159.743,160.3416,159.0446,159.1045,379795.0
2025-04-09 11:30:00,159.47,159.9,158.32,158.4,309423.0,159.0945,159.5235,157.9472,158.027,309423.0
2025-04-09 11:40:00,158.44,160.16,157.81,159.61,413534.0,158.0669,159.7829,157.4384,159.2342,413534.0
2025-04-09 11:50:00,159.6,159.97,158.09,158.56,326582.0,159.2242,159.5933,157.7178,158.1867,326582.0
2025-04-09 12:00:00,158.6,159.53,158.34,159.36,272511.0,158.2266,159.1544,157.9672,158.9848,272511.0
2025-04-09 12:10:00,159.37,160.99,159.21,160.62,423227.0,158.9948,160.6109,158.8351,160.2418,423227.0
2025-04-09 12:20:00,160.7,161.48,160.23,160.52,492578.0,160.3216,161.0998,159.8527,160.142,492578.0
2025-04-09 12:30:00,160.52,161.51,160.2,161.34,251481.0,160.142,161.1297,159.8228,160.9601,251481.0
2025-04-09 12:40:00,161.21,161.5,160.58,161.36,288914.0,160.8304,161.1197,160.2019,160.9801,288914.0
2025-04-09 12:50:00,161.37,162.5,160.94,161.68,436176.0,160.99,162.1174,160.5611,161.2993,436176.0
2025-04-09 13:00:00,161.72,164.25,161.66,162.84,921186.0,161.3392,163.8633,161.2794,162.4566,921186.0
2025-04-09 13:10:00,162.94,168.0,161.3,167.61,1115786.0,162.5564,167.6044,160.9202,167.2154,1115786.0
2025-04-09 13:20:00,167.49,177.2,164.71,171.34,2350436.0,167.0956,176.7828,164.3222,170.9366,2350436.0
2025-04-09 13:30:00,171.46,177.85,170.82,173.97,2195987.0,171.0563,177.4312,170.4178,173.5604,2195987.0
2025-04-09 13:40:00,174.08,177.42,172.64,176.4,1638924.0,173.6701,177.0023,172.2335,175.9847,1638924.0
2025-04-09 13:50:00,176.57,178.91,175.33,178.46,1283020.0,176.1543,178.4887,174.9172,178.0398,1283020.0
2025-04-09 14:00:00,178.57,181.17,177.35,179.42,1975307.0,178.1496,180.7434,176.9324,178.9975,1975307.0
2025-04-09 14:10:00,179.4,181.88,178.44,180.16,1438963.0,178.9776,181.4518,178.0199,179.7358,1438963.0
2025-04-09 14:20:00,180.23,184.65,179.84,183.32,1478824.0,179.8056,184.2152,179.4166,182.8884,1478824.0
2025-04-09 14:30:00,183.34,184.41,181.0,182.29,1404767.0,182.9083,183.9758,180.5738,181.8608,1404767.0
2025-04-09 14:40:00,182.27,182.93,179.54,180.69,1441314.0,181.8408,182.4993,179.1173,180.2646,1441314.0
2025-04-09 14:50:00,180.75,181.84,177.91,177.93,1047996.0,180.3244,181.4119,177.4911,177.5111,1047996.0
2025-04-09 15:00:00,177.88,180.67,177.4,180.29,869755.0,177.4612,180.2446,176.9823,179.8655,869755.0
2025-04-09 15:10:00,180.28,182.97,180.22,182.95,1067251.0,179.8555,182.5392,179.7957,182.5192,1067251.0
2025-04-09 15:20:00,182.93,183.8,182.23,182.93,1148759.0,182.4993,183.3672,181.8009,182.4993,1148759.0
2025-04-09 15:30:00,182.76,184.86,182.73,184.7,1666328.0,182.3297,184.4247,182.2998,184.2651,1666328.0
2025-04-09 15:40:00,184.7,185.6,183.24,184.79,1684802.0,184.2651,185.163,182.8086,184.3549,1684802.0
2025-04-09 15:50:00,184.89,187.33,183.67,184.92,4594634.0,184.4547,186.8889,183.2375,184.4846,4594634.0
2025-04-10 09:30:00,175.15,176.79,174.21,175.3,2285201.0,174.7376,176.3737,173.7998,174.8872,2285201.0
2025-04-10 09:40:00,175.22,176.7,174.06,175.65,1061942.0,174.8074,176.284,173.6502,175.2364,1061942.0
2025-04-10 09:50:00,175.65,176.07,173.39,173.45,763792.0,175.2364,175.6554,172.9817,173.0416,763792.0
2025-04-10 10:00:00,173.45,174.5,172.55,174.33,927258.0,173.0416,174.0891,172.1437,173.9195,927258.0
2025-04-10 10:10:00,174.25,174.58,172.9,173.05,621522.0,173.8397,174.1689,172.4929,172.6425,621522.0
2025-04-10 10:20:00,173.1,175.83,173.06,174.77,626046.0,172.6924,175.416,172.6525,174.3585,626046.0
2025-04-10 10:30:00,174.95,176.11,174.92,175.66,603889.0,174.5381,175.6953,174.5081,175.2464,603889.0
2025-04-10 10:40:00,175.59,176.44,174.74,175.2,555096.0,175.1766,176.0246,174.3286,174.7875,555096.0
2025-04-10 10:50:00,175.2,176.04,174.5,174.81,415809.0,174.7875,175.6255,174.0891,174.3984,415809.0
2025-04-10 11:00:00,174.81,175.13,174.1,175.07,414209.0,174.3984,174.7176,173.6901,174.6578,414209.0
2025-04-10 11:10:00,175.01,175.09,172.7,173.11,463882.0,174.5979,174.6777,172.2934,172.7024,463882.0
2025-04-10 11:20:00,173.1,173.1,170.9,171.12,803351.0,172.6924,172.6924,170.4976,170.7171,803351.0
2025-04-10 11:30:00,171.12,172.32,171.12,171.54,464286.0,170.7171,171.9143,170.7171,171.1361,464286.0
2025-04-10 11:40:00,171.59,172.32,170.85,171.09,435193.0,171.186,171.9143,170.4477,170.6872,435193.0
2025-04-10 11:50:00,171.05,171.33,169.72,169.87,613747.0,170.6473,170.9266,169.3204,169.47,613747.0
2025-04-10 12:00:00,169.84,170.7,168.81,170.06,635409.0,169.4401,170.2981,168.4125,169.6596,635409.0
2025-04-10 12:10:00,170.0,170.76,168.28,169.13,957424.0,169.5997,170.3579,167.8838,168.7318,957424.0
2025-04-10 12:20:00,169.13,169.13,166.4,167.54,1031508.0,168.7318,168.7318,166.0082,167.1455,1031508.0
2025-04-10 12:30:00,167.54,170.64,167.4,170.22,692627.0,167.1455,170.2382,167.0059,169.8192,692627.0
2025-04-10 12:40:00,170.28,171.0,169.13,170.95,668438.0,169.8791,170.5974,168.7318,170.5475,668438.0
2025-04-10 12:50:00,170.93,172.09,169.92,171.69,597845.0,170.5275,171.6848,169.5199,171.2857,597845.0
2025-04-10 13:00:00,171.69,172.89,170.43,170.51,673364.0,171.2857,172.4829,170.0287,170.1085,673364.0
2025-04-10 13:10:00,170.51,170.72,168.76,169.58,419554.0,170.1085,170.318,168.3626,169.1807,419554.0
2025-04-10 13:20:00,169.58,171.35,168.26,171.21,461456.0,169.1807,170.9466,167.8638,170.8069,461456.0
2025-04-10 13:30:00,171.14,173.82,170.86,172.39,620814.0,170.737,173.4107,170.4577,171.9841,620814.0
2025-04-10 13:40:00,172.4,174.21,172.11,173.59,608741.0,171.9941,173.7998,171.7048,173.1813,608741.0
2025-04-10 13:50:00,173.57,175.16,173.08,174.69,646834.0,173.1613,174.7476,172.6725,174.2787,646834.0
2025-04-10 14:00:00,174.61,176.35,173.75,173.94,878382.0,174.1989,175.9348,173.3409,173.5305,878382.0
2025-04-10 14:10:00,174.02,174.12,171.93,173.15,612272.0,173.6103,173.71,171.5252,172.7423,612272.0
2025-04-10 14:20:00,173.11,176.55,173.1,175.75,946966.0,172.7024,176.1343,172.6924,175.3362,946966.0
2025-04-10 14:30:00,175.75,176.95,174.34,175.28,606173.0,175.3362,176.5334,173.9295,174.8673,606173.0
2025-04-10 14:40:00,175.28,175.8,173.29,173.92,707641.0,174.8673,175.3861,172.882,173.5105,707641.0
2025-04-10 14:50:00,173.92,174.49,172.68,174.03,636363.0,173.5105,174.0792,172.2734,173.6202,636363.0
2025-04-10 15:00:00,174.08,175.27,172.54,172.65,781228.0,173.6701,174.8573,172.1337,172.2435,781228.0
2025-04-10 15:10:00,172.69,173.41,172.2,173.13,581841.0,172.2834,173.0017,171.7945,172.7224,581841.0
2025-04-10 15:20:00,173.17,173.45,170.76,171.11,923047.0,172.7623,173.0416,170.3579,170.7071,923047.0
2025-04-10 15:30:00,171.08,172.72,170.36,170.37,613002.0,170.6772,172.3133,169.9589,169.9689,613002.0
2025-04-10 15:40:00,170.37,170.75,168.34,168.89,1220036.0,169.9689,170.348,167.9436,168.4923,1220036.0
2025-04-10 15:50:00,168.88,174.15,168.7,172.07,3179879.0,168.4824,173.74,168.3028,171.6649,3179879.0
2025-04-11 09:30:00,173.62,175.98,173.31,175.64,971704.0,173.2112,175.5656,172.9019,175.2264,971704.0
2025-04-11 09:40:00,175.66,178.55,175.0,178.16,1101891.0,175.2464,178.1296,174.588,177.7405,1101891.0
2025-04-11 09:50:00,178.19,180.1,177.85,179.38,1333774.0,177.7704,179.6759,177.4312,178.9576,1333774.0
2025-04-11 10:00:00,179.34,179.7,177.18,179.17,1023390.0,178.9177,179.2769,176.7628,178.7481,1023390.0
2025-04-11 10:10:00,179.17,179.46,176.04,176.11,666378.0,178.7481,179.0375,175.6255,175.6953,666378.0
2025-04-11 10:20:00,176.09,176.1,173.42,173.93,747789.0,175.6754,175.6854,173.0117,173.5205,747789.0
2025-04-11 10:30:00,173.93,177.09,173.42,176.8,638525.0,173.5205,176.673,173.0117,176.3837,638525.0
2025-04-11 10:40:00,176.7,178.25,176.01,177.73,543879.0,176.284,177.8303,175.5956,177.3115,543879.0
2025-04-11 10:50:00,177.66,177.68,175.36,175.46,349912.0,177.2417,177.2616,174.9471,175.0469,349912.0
2025-04-11 11:00:00,175.46,177.83,174.72,175.74,453147.0,175.0469,177.4113,174.3086,175.3262,453147.0
2025-04-11 11:10:00,175.67,175.96,174.71,175.39,340206.0,175.2564,175.5457,174.2986,174.977,340206.0
2025-04-11 11:20:00,175.33,176.2,174.96,176.08,276371.0,174.9172,175.7851,174.5481,175.6654,276371.0
2025-04-11 11:30:00,176.08,177.8,175.6,177.59,352762.0,175.6654,177.3814,175.1865,177.1719,352762.0
2025-04-11 11:40:00,177.64,177.74,176.51,177.4,236183.0,177.2217,177.3215,176.0944,176.9823,236183.0
2025-04-11 11:50:00,177.35,177.63,176.6,176.98,313248.0,176.9324,177.2118,176.1842,176.5633,313248.0
2025-04-11 12:00:00,177.07,177.55,176.2,176.43,294940.0,176.6531,177.132,175.7851,176.0146,294940.0
2025-04-11 12:10:00,176.48,177.22,176.43,176.86,222668.0,176.0645,176.8027,176.0146,176.4436,222668.0
2025-04-11 12:20:00,176.81,177.15,175.98,176.45,220133.0,176.3937,176.7329,175.5656,176.0345,220133.0
2025-04-11 12:30:00,176.45,179.57,176.45,179.02,523033.0,176.0345,179.1472,176.0345,178.5985,523033.0
2025-04-11 12:40:00,179.04,179.5,178.68,178.93,418951.0,178.6184,179.0774,178.2593,178.5087,418951.0
2025-04-11 12:50:00,178.98,179.09,177.71,177.87,306477.0,178.5586,178.6683,177.2916,177.4512,306477.0
2025-04-11 13:00:00,177.87,178.37,177.19,177.82,328689.0,177.4512,177.95,176.7728,177.4013,328689.0
2025-04-11 13:10:00,177.81,179.06,177.26,177.81,352352.0,177.3913,178.6384,176.8426,177.3913,352352.0
2025-04-11 13:20:00,177.73,179.0,177.5,177.93,260846.0,177.3115,178.5785,177.0821,177.5111,260846.0
2025-04-11 13:30:00,177.93,179.23,177.16,179.09,210578.0,177.5111,178.808,176.7429,178.6683,210578.0
2025-04-11 13:40:00,179.09,179.9,178.62,179.75,401516.0,178.6683,179.4764,178.1994,179.3268,401516.0
2025-04-11 13:50:00,179.7,180.77,179.36,180.12,570285.0,179.2769,180.3444,178.9377,179.6959,570285.0
2025-04-11 14:00:00,180.25,180.39,179.07,179.23,344393.0,179.8256,179.9653,178.6484,178.808,344393.0
2025-04-11 14:10:00,179.23,180.0,178.93,179.32,249595.0,178.808,179.5762,178.5087,178.8978,249595.0
2025-04-11 14:20:00,179.3,179.56,178.38,178.98,224335.0,178.8778,179.1372,177.96,178.5586,224335.0
2025-04-11 14:30:00,179.03,179.62,178.58,179.36,232214.0,178.6085,179.1971,178.1595,178.9377,232214.0
2025-04-11 14:40:00,179.29,180.54,179.29,180.49,329161.0,178.8679,180.1149,178.8679,180.065,329161.0
2025-04-11 14:50:00,180.58,180.61,179.06,179.64,284921.0,180.1548,180.1847,178.6384,179.217,284921.0
2025-04-11 15:00:00,179.65,181.25,179.65,181.15,387558.0,179.227,180.8232,179.227,180.7235,387558.0
2025-04-11 15:10:00,181.2,181.45,180.45,181.3,592010.0,180.7734,181.0228,180.0251,180.8731,592010.0
2025-04-11 15:20:00,181.32,181.67,180.69,180.78,468535.0,180.8931,181.2423,180.2646,180.3543,468535.0
2025-04-11 15:30:00,180.77,181.22,180.33,180.79,419673.0,180.3444,180.7933,179.9054,180.3643,419673.0
2025-04-11 15:40:00,180.75,181.53,180.67,181.36,628862.0,180.3244,181.1026,180.2446,180.933,628862.0
2025-04-11 15:50:00,181.41,182.66,180.68,181.94,2955512.0,180.9829,182.2299,180.2546,181.5116,2955512.0
2025-04-14 09:30:00,185.15,186.0,181.3,182.23,1768332.0,184.7141,185.5621,180.8731,181.8009,1768332.0
2025-04-14 09:40:00,182.25,182.47,178.68,179.93,1073532.0,181.8209,182.0404,178.2593,179.5063,1073532.0
2025-04-14 09:50:00,179.86,180.66,179.31,179.81,661720.0,179.4365,180.2346,178.8878,179.3866,661720.0
2025-04-14 10:00:00,179.8,181.7,179.4,180.16,631229.0,179.3767,181.2722,178.9776,179.7358,631229.0
2025-04-14 10:10:00,180.16,180.85,179.85,180.15,514299.0,179.7358,180.4242,179.4265,179.7258,514299.0
2025-04-14 10:20:00,180.17,181.18,179.77,181.0,470968.0,179.7458,180.7534,179.3467,180.5738,470968.0
2025-04-14 10:30:00,181.03,182.18,180.68,182.11,449338.0,180.6038,181.7511,180.2546,181.6812,449338.0
2025-04-14 10:40:00,182.11,182.25,181.38,181.79,423411.0,181.6812,181.8209,180.9529,181.362,423411.0
2025-04-14 10:50:00,181.77,181.95,180.51,180.9,303476.0,181.342,181.5216,180.085,180.4741,303476.0
2025-04-14 11:00:00,180.84,181.1,179.28,180.19,464047.0,180.4142,180.6736,178.8579,179.7657,464047.0
2025-04-14 11:10:00,180.21,180.53,179.36,179.79,307110.0,179.7857,180.1049,178.9377,179.3667,307110.0
2025-04-14 11:20:00,179.79,179.96,178.34,178.43,303413.0,179.3667,179.5363,177.9201,178.0099,303413.0
2025-04-14 11:30:00,178.46,178.94,177.23,177.52,351838.0,178.0398,178.5187,176.8127,177.102,351838.0
2025-04-14 11:40:00,177.5,177.95,175.88,176.41,502238.0,177.0821,177.531,175.4659,175.9946,502238.0
2025-04-14 11:50:00,176.55,177.34,175.82,176.95,406769.0,176.1343,176.9224,175.406,176.5334,406769.0
2025-04-14 12:00:00,176.78,177.65,176.62,177.11,248631.0,176.3638,177.2317,176.2041,176.693,248631.0
2025-04-14 12:10:00,177.1,177.51,176.0,177.32,342505.0,176.683,177.092,175.5856,176.9025,342505.0
2025-04-14 12:20:00,177.29,177.68,176.66,177.0,279037.0,176.8726,177.2616,176.244,176.5832,279037.0
2025-04-14 12:30:00,177.08,178.33,176.76,177.78,212837.0,176.6631,177.9101,176.3438,177.3614,212837.0
2025-04-14 12:40:00,177.81,178.1,177.5,177.8,149741.0,177.3913,177.6807,177.0821,177.3814,149741.0
2025-04-14 12:50:00,177.75,177.81,176.49,176.62,191351.0,177.3315,177.3913,176.0744,176.2041,191351.0
2025-04-14 13:00:00,176.62,178.48,176.4,177.6,310425.0,176.2041,178.0598,175.9847,177.1818,310425.0
2025-04-14 13:10:00,177.72,178.15,177.37,178.09,123238.0,177.3016,177.7305,176.9524,177.6707,123238.0
2025-04-14 13:20:00,178.07,178.75,177.45,177.75,303653.0,177.6507,178.3291,177.0322,177.3315,303653.0
2025-04-14 13:30:00,177.71,178.03,177.07,177.57,151813.0,177.2916,177.6108,176.6531,177.1519,151813.0
2025-04-14 13:40:00,177.62,177.95,177.3,177.82,128826.0,177.2018,177.531,176.8825,177.4013,128826.0
2025-04-14 13:50:00,177.83,178.7,177.72,178.51,168298.0,177.4113,178.2792,177.3016,178.0897,168298.0
2025-04-14 14:00:00,178.48,179.18,178.42,179.03,210393.0,178.0598,178.7581,177.9999,178.6085,210393.0
2025-04-14 14:10:00,179.0,179.2,178.44,178.76,166729.0,178.5785,178.7781,178.0199,178.3391,166729.0
2025-04-14 14:20:00,178.76,179.35,178.67,179.1,159591.0,178.3391,178.9277,178.2493,178.6783,159591.0
2025-04-14 14:30:00,179.07,179.49,178.95,179.36,175573.0,178.6484,179.0674,178.5287,178.9377,175573.0
2025-04-14 14:40:00,179.35,179.8,179.19,179.61,194148.0,178.9277,179.3767,178.7681,179.1871,194148.0
2025-04-14 14:50:00,179.7,179.8,179.25,179.31,208094.0,179.2769,179.3767,178.8279,178.8878,208094.0
2025-04-14 15:00:00,179.31,179.88,179.04,179.85,333844.0,178.8878,179.4565,178.6184,179.4265,333844.0
2025-04-14 15:10:00,179.88,179.9,179.04,179.25,320659.0,179.4565,179.4764,178.6184,178.8279,320659.0
2025-04-14 15:20:00,179.29,179.75,178.97,178.97,253851.0,178.8679,179.3268,178.5486,178.5486,253851.0
2025-04-14 15:30:00,178.96,179.41,178.54,179.15,253882.0,178.5386,178.9876,178.1196,178.7282,253882.0
2025-04-14 15:40:00,179.11,179.45,178.25,178.72,261359.0,178.6883,179.0275,177.8303,178.2992,261359.0
2025-04-14 15:50:00,178.65,178.84,177.78,178.2,1310542.0,178.2294,178.4189,177.3614,177.7804,1310542.0
2025-04-15 09:30:00,179.61,180.59,178.4,179.41,767970.0,179.1871,180.1648,177.98,178.9876,767970.0
2025-04-15 09:40:00,179.54,180.62,179.14,180.46,437906.0,179.1173,180.1947,178.7182,180.0351,437906.0
2025-04-15 09:50:00,180.46,180.91,180.2,180.3,393735.0,180.0351,180.484,179.7757,179.8755,393735.0
2025-04-15 10:00:00,180.26,181.8,180.14,181.32,354416.0,179.8356,181.3719,179.7159,180.8931,354416.0
2025-04-15 10:10:00,181.34,182.27,179.18,179.52,582068.0,180.913,181.8408,178.7581,179.0973,582068.0
2025-04-15 10:20:00,179.5,180.34,178.92,179.36,349472.0,179.0774,179.9154,178.4987,178.9377,349472.0
2025-04-15 10:30:00,179.42,180.49,179.36,179.69,206382.0,178.9975,180.065,178.9377,179.2669,206382.0
2025-04-15 10:40:00,179.78,180.44,178.88,179.6,343517.0,179.3567,180.0151,178.4588,179.1771,343517.0
2025-04-15 10:50:00,179.62,180.33,179.1,179.93,319160.0,179.1971,179.9054,178.6783,179.5063,319160.0
2025-04-15 11:00:00,179.93,180.7,179.66,180.34,166778.0,179.5063,180.2745,179.237,179.9154,166778.0
2025-04-15 11:10:00,180.39,181.37,180.05,181.2,380139.0,179.9653,180.943,179.6261,180.7734,380139.0
2025-04-15 11:20:00,181.28,181.62,180.18,180.28,242620.0,180.8532,181.1924,179.7558,179.8555,242620.0
2025-04-15 11:30:00,180.28,181.0,180.06,180.74,177483.0,179.8555,180.5738,179.636,180.3144,177483.0
2025-04-15 11:40:00,180.67,180.76,179.97,180.18,135295.0,180.2446,180.3344,179.5463,179.7558,135295.0
2025-04-15 11:50:00,180.23,181.0,179.88,180.69,172345.0,179.8056,180.5738,179.4565,180.2646,172345.0
2025-04-15 12:00:00,180.7,181.43,180.57,181.08,139152.0,180.2745,181.0028,180.1448,180.6536,139152.0
2025-04-15 12:10:00,181.08,181.27,180.72,180.99,102942.0,180.6536,180.8432,180.2945,180.5639,102942.0
2025-04-15 12:20:00,180.99,181.24,180.61,180.63,117181.0,180.5639,180.8133,180.1847,180.2047,117181.0
2025-04-15 12:30:00,180.64,181.0,180.11,180.11,84059.0,180.2147,180.5738,179.6859,179.6859,84059.0
2025-04-15 12:40:00,180.11,180.5,180.03,180.2,105800.0,179.6859,180.075,179.6061,179.7757,105800.0
2025-04-15 12:50:00,180.19,180.27,178.74,179.12,218336.0,179.7657,179.8455,178.3191,178.6983,218336.0
2025-04-15 13:00:00,179.09,179.67,178.8,179.43,120599.0,178.6683,179.247,178.379,179.0075,120599.0
2025-04-15 13:10:00,179.44,179.46,178.92,179.08,131358.0,179.0175,179.0375,178.4987,178.6583,131358.0
2025-04-15 13:20:00,179.06,179.11,178.32,178.98,185710.0,178.6384,178.6883,177.9001,178.5586,185710.0
2025-04-15 13:30:00,179.03,179.6,178.93,179.53,124661.0,178.6085,179.1771,178.5087,179.1073,124661.0
2025-04-15 13:40:00,179.6,179.9,179.41,179.75,95579.0,179.1771,179.4764,178.9876,179.3268,95579.0
2025-04-15 13:50:00,179.68,179.82,179.0,179.49,105828.0,179.2569,179.3966,178.5785,179.0674,105828.0
2025-04-15 14:00:00,179.49,179.71,178.67,179.0,143636.0,179.0674,179.2869,178.2493,178.5785,143636.0
2025-04-15 14:10:00,178.99,179.12,178.23,178.31,151492.0,178.5686,178.6983,177.8104,177.8902,151492.0
2025-04-15 14:20:00,178.34,178.75,178.08,178.35,159084.0,177.9201,178.3291,177.6607,177.9301,159084.0
2025-04-15 14:30:00,178.38,178.8,178.31,178.5,127099.0,177.96,178.379,177.8902,178.0797,127099.0
2025-04-15 14:40:00,178.55,179.65,178.49,179.32,190847.0,178.1296,179.227,178.0697,178.8978,190847.0
2025-04-15 14:50:00,179.27,179.57,179.1,179.41,131854.0,178.8479,179.1472,178.6783,178.9876,131854.0
2025-04-15 15:00:00,179.37,179.6,178.96,179.28,231555.0,178.9477,179.1771,178.5386,178.8579,231555.0
2025-04-15 15:10:00,179.29,179.52,178.77,179.23,224614.0,178.8679,179.0973,178.3491,178.808,224614.0
2025-04-15 15:20:00,179.27,179.28,178.48,178.79,187952.0,178.8479,178.8579,178.0598,178.369,187952.0
2025-04-15 15:30:00,178.73,179.05,178.59,178.75,220456.0,178.3092,178.6284,178.1695,178.3291,220456.0
2025-04-15 15:40:00,178.72,178.97,178.43,178.73,196087.0,178.2992,178.5486,178.0099,178.3092,196087.0
2025-04-15 15:50:00,178.66,179.24,178.62,178.89,884695.0,178.2393,178.818,178.1994,178.4688,884695.0
2025-04-16 09:30:00,170.26,174.74,170.0,174.7,1402908.0,169.8591,174.3286,169.5997,174.2887,1402908.0
2025-04-16 09:40:00,174.67,175.01,173.36,173.63,920414.0,174.2587,174.5979,172.9518,173.2212,920414.0
2025-04-16 09:50:00,173.65,174.44,172.71,172.72,540189.0,173.2411,174.0293,172.3033,172.3133,540189.0
2025-04-16 10:00:00,172.7,174.28,172.5,174.2,619834.0,172.2934,173.8697,172.0938,173.7898,619834.0
2025-04-16 10:10:00,174.2,175.48,173.85,175.43,433416.0,173.7898,175.0668,173.4407,175.0169,433416.0
2025-04-16 10:20:00,175.43,176.08,175.0,175.06,389088.0,175.0169,175.6654,174.588,174.6478,389088.0
2025-04-16 10:30:00,175.08,175.26,174.22,174.62,236475.0,174.6678,174.8473,173.8098,174.2089,236475.0
2025-04-16 10:40:00,174.62,175.09,174.39,174.4,212206.0,174.2089,174.6777,173.9794,173.9894,212206.0
2025-04-16 10:50:00,174.44,174.87,174.15,174.71,294095.0,174.0293,174.4583,173.74,174.2986,294095.0
2025-04-16 11:00:00,174.71,175.07,173.71,174.22,620304.0,174.2986,174.6578,173.301,173.8098,620304.0
2025-04-16 11:10:00,174.19,174.32,173.52,173.64,528790.0,173.7799,173.9096,173.1114,173.2312,528790.0
2025-04-16 11:20:00,173.64,175.78,173.6,175.13,414382.0,173.2312,175.3661,173.1913,174.7176,414382.0
2025-04-16 11:30:00,175.13,175.38,174.57,174.96,317513.0,174.7176,174.9671,174.159,174.5481,317513.0
2025-04-16 11:40:00,174.92,174.98,174.07,174.13,189278.0,174.5081,174.568,173.6601,173.72,189278.0
2025-04-16 11:50:00,174.16,174.31,173.6,173.75,153970.0,173.7499,173.8996,173.1913,173.3409,153970.0
2025-04-16 12:00:00,173.79,174.0,173.37,173.69,204257.0,173.3808,173.5903,172.9618,173.281,204257.0
2025-04-16 12:10:00,173.72,174.18,173.6,174.05,160654.0,173.311,173.7699,173.1913,173.6402,160654.0
2025-04-16 12:20:00,174.06,174.32,173.8,174.0,126647.0,173.6502,173.9096,173.3908,173.5903,126647.0
2025-04-16 12:30:00,173.95,174.2,173.35,173.56,223292.0,173.5404,173.7898,172.9418,173.1513,223292.0
2025-04-16 12:40:00,173.58,173.61,172.91,173.01,242628.0,173.1713,173.2012,172.5029,172.6026,242628.0
2025-04-16 12:50:00,173.01,173.03,172.46,172.75,307426.0,172.6026,172.6226,172.0539,172.3433,307426.0
2025-04-16 13:00:00,172.75,173.18,172.4,172.76,141657.0,172.3433,172.7722,171.9941,172.3532,141657.0
2025-04-16 13:10:00,172.76,173.39,172.37,173.28,212682.0,172.3532,172.9817,171.9641,172.872,212682.0
2025-04-16 13:20:00,173.28,173.69,172.82,173.68,175380.0,172.872,173.281,172.4131,173.2711,175380.0
2025-04-16 13:30:00,173.69,173.76,171.81,172.15,286414.0,173.281,173.3509,171.4055,171.7447,286414.0
2025-04-16 13:40:00,172.2,172.25,170.9,171.39,282279.0,171.7945,171.8444,170.4976,170.9865,282279.0
2025-04-16 13:50:00,171.38,171.68,169.95,170.03,458787.0,170.9765,171.2758,169.5498,169.6297,458787.0
2025-04-16 14:00:00,170.03,171.17,169.84,170.44,596558.0,169.6297,170.767,169.4401,170.0387,596558.0
2025-04-16 14:10:00,170.45,170.8,169.76,170.06,325320.0,170.0487,170.3978,169.3603,169.6596,325320.0
2025-04-16 14:20:00,170.11,171.17,169.82,170.7,312748.0,169.7095,170.767,169.4202,170.2981,312748.0
2025-04-16 14:30:00,170.7,170.81,169.42,169.42,326519.0,170.2981,170.4078,169.0211,169.0211,326519.0
2025-04-16 14:40:00,169.47,169.65,168.54,168.66,460764.0,169.071,169.2506,168.1432,168.2629,460764.0
2025-04-16 14:50:00,168.68,168.86,167.94,168.11,346884.0,168.2828,168.4624,167.5446,167.7142,346884.0
2025-04-16 15:00:00,168.11,168.4,167.31,167.52,493978.0,167.7142,168.0035,166.9161,167.1256,493978.0
2025-04-16 15:10:00,167.52,167.69,166.92,167.23,597864.0,167.1256,167.2952,166.527,166.8363,597864.0
2025-04-16 15:20:00,167.22,169.62,167.22,169.28,1533253.0,166.8263,169.2206,166.8263,168.8814,1533253.0
2025-04-16 15:30:00,169.3,172.29,169.3,171.71,1755257.0,168.9014,171.8843,168.9014,171.3057,1755257.0
2025-04-16 15:40:00,171.71,173.49,171.41,173.4,1880433.0,171.3057,173.0815,171.0064,172.9917,1880433.0
2025-04-16 15:50:00,173.46,175.06,173.15,174.64,2626735.0,173.0516,174.6478,172.7423,174.2288,2626735.0
2025-04-17 09:30:00,176.25,176.25,173.76,174.32,1857158.0,175.835,175.835,173.3509,173.9096,1857158.0
2025-04-17 09:40:00,174.24,174.65,172.84,173.96,430371.0,173.8297,174.2388,172.433,173.5504,430371.0
2025-04-17 09:50:00,174.06,175.3,173.52,174.13,306994.0,173.6502,174.8872,173.1114,173.72,306994.0
2025-04-17 10:00:00,174.03,174.28,172.74,173.37,301153.0,173.6202,173.8697,172.3333,172.9618,301153.0
2025-04-17 10:10:00,173.41,174.29,173.02,173.17,220161.0,173.0017,173.8796,172.6126,172.7623,220161.0
2025-04-17 10:20:00,173.16,173.28,171.61,171.64,308487.0,172.7523,172.872,171.2059,171.2359,308487.0
2025-04-17 10:30:00,171.64,171.94,170.8,171.26,380213.0,171.2359,171.5352,170.3978,170.8568,380213.0
2025-04-17 10:40:00,171.27,172.48,171.02,171.93,274954.0,170.8667,172.0739,170.6173,171.5252,274954.0
2025-04-17 10:50:00,171.94,172.16,170.7,170.97,256497.0,171.5352,171.7546,170.2981,170.5674,256497.0
2025-04-17 11:00:00,170.95,171.89,170.51,171.43,321805.0,170.5475,171.4853,170.1085,171.0264,321805.0
2025-04-17 11:10:00,171.34,172.2,171.16,171.7,239150.0,170.9366,171.7945,170.757,171.2957,239150.0
2025-04-17 11:20:00,171.7,171.77,170.42,170.77,234946.0,171.2957,171.3656,170.0187,170.3679,234946.0
2025-04-17 11:30:00,170.83,171.75,170.83,171.28,178086.0,170.4278,171.3456,170.4278,170.8767,178086.0
2025-04-17 11:40:00,171.28,171.43,170.41,170.56,177412.0,170.8767,171.0264,170.0088,170.1584,177412.0
2025-04-17 11:50:00,170.49,171.29,170.3,170.54,219635.0,170.0886,170.8867,169.899,170.1385,219635.0
2025-04-17 12:00:00,170.5,171.86,169.91,171.56,455496.0,170.0986,171.4553,169.5099,171.1561,455496.0
2025-04-17 12:10:00,171.55,172.29,170.35,172.17,330994.0,171.1461,171.8843,169.9489,171.7646,330994.0
2025-04-17 12:20:00,172.13,172.68,171.9,172.33,298523.0,171.7247,172.2734,171.4953,171.9242,298523.0
2025-04-17 12:30:00,172.34,172.94,171.96,172.29,288206.0,171.9342,172.5328,171.5551,171.8843,288206.0
2025-04-17 12:40:00,172.27,172.44,171.29,171.89,211198.0,171.8644,172.034,170.8867,171.4853,211198.0
2025-04-17 12:50:00,171.93,172.86,171.88,172.55,243575.0,171.5252,172.453,171.4753,172.1437,243575.0
2025-04-17 13:00:00,172.53,172.84,172.05,172.13,144705.0,172.1238,172.433,171.6449,171.7247,144705.0
2025-04-17 13:10:00,172.2,172.3,171.5,171.69,159389.0,171.7945,171.8943,171.0962,171.2857,159389.0
2025-04-17 13:20:00,171.68,171.75,171.1,171.11,160881.0,171.2758,171.3456,170.6971,170.7071,160881.0
2025-04-17 13:30:00,171.18,171.79,171.06,171.62,201183.0,170.777,171.3855,170.6572,171.2159,201183.0
2025-04-17 13:40:00,171.6,172.14,170.8,171.63,219319.0,171.196,171.7347,170.3978,171.2259,219319.0
2025-04-17 13:50:00,171.63,172.46,171.54,171.83,238247.0,171.2259,172.0539,171.1361,171.4254,238247.0
2025-04-17 14:00:00,171.97,172.34,171.72,172.14,148620.0,171.5651,171.9342,171.3157,171.7347,148620.0
2025-04-17 14:10:00,172.22,172.45,171.75,172.29,179444.0,171.8145,172.044,171.3456,171.8843,179444.0
2025-04-17 14:20:00,172.27,172.65,171.8,171.91,174035.0,171.8644,172.2435,171.3955,171.5052,174035.0
2025-04-17 14:30:00,171.91,172.45,171.86,172.17,141774.0,171.5052,172.044,171.4553,171.7646,141774.0
2025-04-17 14:40:00,172.15,172.33,171.47,171.68,233238.0,171.7447,171.9242,171.0663,171.2758,233238.0
2025-04-17 14:50:00,171.66,172.04,171.1,171.28,176127.0,171.2558,171.6349,170.6971,170.8767,176127.0
2025-04-17 15:00:00,171.22,171.63,170.97,171.51,244550.0,170.8169,171.2259,170.5674,171.1062,244550.0
2025-04-17 15:10:00,171.47,171.64,170.7,170.92,211096.0,171.0663,171.2359,170.2981,170.5176,211096.0
2025-04-17 15:20:00,170.89,171.2,170.35,170.73,284153.0,170.4876,170.7969,169.9489,170.328,284153.0
2025-04-17 15:30:00,170.76,171.33,170.72,171.01,250407.0,170.3579,170.9266,170.318,170.6074,250407.0
2025-04-17 15:40:00,171.01,171.22,170.33,170.54,410441.0,170.6074,170.8169,169.929,170.1385,410441.0
2025-04-17 15:50:00,170.48,171.23,170.22,170.88,1242626.0,170.0786,170.8268,169.8192,170.4777,1242626.0
2025-04-21 09:30:00,166.49,168.0,166.25,167.14,567204.0,166.098,167.6044,165.8586,166.7465,567204.0
2025-04-21 09:40:00,167.17,167.35,165.9,166.97,258444.0,166.7764,166.956,165.5094,166.5769,258444.0
2025-04-21 09:50:00,167.0,167.23,165.25,165.25,340508.0,166.6068,166.8363,164.8609,164.8609,340508.0
2025-04-21 10:00:00,165.22,165.44,164.17,164.36,458233.0,164.831,165.0505,163.7835,163.973,458233.0
2025-04-21 10:10:00,164.36,164.76,163.75,163.88,498620.0,163.973,164.3721,163.3644,163.4941,498620.0
2025-04-21 10:20:00,163.9,164.34,163.5,164.28,359070.0,163.5141,163.9531,163.115,163.8932,359070.0
2025-04-21 10:30:00,164.27,165.39,164.18,165.12,226086.0,163.8832,165.0006,163.7934,164.7312,226086.0
2025-04-21 10:40:00,165.13,165.46,164.63,164.69,201890.0,164.7412,165.0704,164.2424,164.3022,201890.0
2025-04-21 10:50:00,164.68,165.16,164.35,165.0,213664.0,164.2923,164.7711,163.963,164.6115,213664.0
2025-04-21 11:00:00,165.05,165.17,164.34,164.5,265529.0,164.6614,164.7811,163.9531,164.1127,265529.0
2025-04-21 11:10:00,164.57,164.88,164.05,164.5,223968.0,164.1825,164.4918,163.6637,164.1127,223968.0
2025-04-21 11:20:00,164.52,164.57,163.61,163.77,202393.0,164.1326,164.1825,163.2248,163.3844,202393.0
2025-04-21 11:30:00,163.77,163.92,163.23,163.6,392640.0,163.3844,163.534,162.8457,163.2148,392640.0
2025-04-21 11:40:00,163.57,163.67,163.04,163.46,166170.0,163.1849,163.2846,162.6561,163.0751,166170.0
2025-04-21 11:50:00,163.4,163.48,162.79,162.83,249871.0,163.0153,163.0951,162.4067,162.4466,249871.0
2025-04-21 12:00:00,162.85,163.49,162.84,163.33,347844.0,162.4666,163.1051,162.4566,162.9454,347844.0
2025-04-21 12:10:00,163.31,164.04,163.22,163.69,205912.0,162.9255,163.6538,162.8357,163.3046,205912.0
2025-04-21 12:20:00,163.67,163.95,163.32,163.39,119788.0,163.2846,163.564,162.9355,163.0053,119788.0
2025-04-21 12:30:00,163.44,164.12,163.39,164.04,119962.0,163.0552,163.7336,163.0053,163.6538,119962.0
2025-04-21 12:40:00,164.03,164.35,163.58,163.68,172504.0,163.6438,163.963,163.1948,163.2946,172504.0
2025-04-21 12:50:00,163.68,163.68,162.81,163.04,240227.0,163.2946,163.2946,162.4267,162.6561,240227.0
2025-04-21 13:00:00,162.98,163.31,162.27,162.29,241161.0,162.5963,162.9255,161.8879,161.9079,241161.0
2025-04-21 13:10:00,162.27,162.98,162.2,162.88,230571.0,161.8879,162.5963,161.8181,162.4965,230571.0
2025-04-21 13:20:00,162.89,163.07,162.53,162.75,161058.0,162.5065,162.686,162.1473,162.3668,161058.0
2025-04-21 13:30:00,162.76,163.1,162.27,162.31,235825.0,162.3768,162.716,161.8879,161.9278,235825.0
2025-04-21 13:40:00,162.28,162.54,161.91,161.91,179624.0,161.8979,162.1573,161.5288,161.5288,179624.0
2025-04-21 13:50:00,161.93,162.27,161.85,162.05,161590.0,161.5487,161.8879,161.4689,161.6684,161590.0
2025-04-21 14:00:00,162.08,162.64,161.94,162.47,151246.0,161.6984,162.2571,161.5587,162.0875,151246.0
2025-04-21 14:10:00,162.41,162.63,162.3,162.5,115713.0,162.0276,162.2471,161.9179,162.1174,115713.0
2025-04-21 14:20:00,162.53,162.56,162.21,162.44,147313.0,162.1473,162.1772,161.8281,162.0575,147313.0
2025-04-21 14:30:00,162.44,162.86,162.25,162.29,158656.0,162.0575,162.4765,161.868,161.9079,158656.0
2025-04-21 14:40:00,162.27,162.35,161.61,161.84,293910.0,161.8879,161.9677,161.2295,161.4589,293910.0
2025-04-21 14:50:00,161.83,162.31,161.74,162.3,228015.0,161.449,161.9278,161.3592,161.9179,228015.0
2025-04-21 15:00:00,162.28,163.78,162.22,163.65,444192.0,161.8979,163.3944,161.838,163.2647,444192.0
2025-04-21 15:10:00,163.65,164.2,163.41,164.12,478944.0,163.2647,163.8134,163.0252,163.7336,478944.0
2025-04-21 15:20:00,164.12,164.48,163.73,164.12,469620.0,163.7336,164.0927,163.3445,163.7336,469620.0
2025-04-21 15:30:00,164.09,165.24,164.07,164.96,433235.0,163.7036,164.8509,163.6837,164.5716,433235.0
2025-04-21 15:40:00,165.0,165.45,164.61,165.26,428593.0,164.6115,165.0604,164.2224,164.8709,428593.0
2025-04-21 15:50:00,165.18,166.79,164.71,166.25,1143071.0,164.7911,166.3973,164.3222,165.8586,1143071.0
2025-04-22 09:30:00,167.55,167.76,165.22,166.4,801753.0,167.1555,167.365,164.831,166.0082,801753.0
2025-04-22 09:40:00,166.4,168.11,166.03,167.91,393861.0,166.0082,167.7142,165.6391,167.5146,393861.0
2025-04-22 09:50:00,167.91,168.31,167.33,168.31,252496.0,167.5146,167.9137,166.936,167.9137,252496.0
2025-04-22 10:00:00,168.34,168.82,167.9,168.71,236679.0,167.9436,168.4225,167.5047,168.3128,236679.0
2025-04-22 10:10:00,168.71,169.07,168.27,168.52,282702.0,168.3128,168.6719,167.8738,168.1232,282702.0
2025-04-22 10:20:00,168.58,169.33,168.43,168.79,201917.0,168.1831,168.9313,168.0334,168.3926,201917.0
2025-04-22 10:30:00,168.78,169.2,168.34,169.1,169703.0,168.3826,168.8016,167.9436,168.7018,169703.0
2025-04-22 10:40:00,169.15,169.19,168.24,168.34,220366.0,168.7517,168.7916,167.8439,167.9436,220366.0
2025-04-22 10:50:00,168.36,168.65,167.97,168.36,228038.0,167.9636,168.2529,167.5745,167.9636,228038.0
2025-04-22 11:00:00,168.41,169.21,168.36,168.91,178187.0,168.0135,168.8116,167.9636,168.5123,178187.0
2025-04-22 11:10:00,168.93,169.18,168.55,169.11,131961.0,168.5322,168.7817,168.1531,168.7118,131961.0
2025-04-22 11:20:00,169.12,169.19,167.85,167.94,201712.0,168.7218,168.7916,167.4548,167.5446,201712.0
2025-04-22 11:30:00,167.94,168.06,167.61,167.61,192820.0,167.5446,167.6643,167.2154,167.2154,192820.0
2025-04-22 11:40:00,167.64,167.68,167.17,167.5,156881.0,167.2453,167.2852,166.7764,167.1056,156881.0
2025-04-22 11:50:00,167.5,168.9,167.41,168.73,203519.0,167.1056,168.5023,167.0158,168.3327,203519.0
2025-04-22 12:00:00,168.79,169.47,168.7,168.86,301959.0,168.3926,169.071,168.3028,168.4624,301959.0
2025-04-22 12:10:00,168.85,169.95,168.82,169.62,266301.0,168.4524,169.5498,168.4225,169.2206,266301.0
2025-04-22 12:20:00,169.61,170.28,169.5,170.02,164612.0,169.2106,169.8791,169.1009,169.6197,164612.0
2025-04-22 12:30:00,170.0,170.01,169.52,169.59,224641.0,169.5997,169.6097,169.1209,169.1907,224641.0
2025-04-22 12:40:00,169.59,169.73,169.14,169.55,132404.0,169.1907,169.3304,168.7418,169.1508,132404.0
2025-04-22 12:50:00,169.56,169.84,169.1,169.7,143206.0,169.1608,169.4401,168.7018,169.3004,143206.0
2025-04-22 13:00:00,169.69,170.52,169.6,170.24,212361.0,169.2905,170.1185,169.2007,169.8392,212361.0
2025-04-22 13:10:00,170.24,170.24,168.16,168.78,157647.0,169.8392,169.8392,167.7641,168.3826,157647.0
2025-04-22 13:20:00,168.69,169.0,167.45,167.66,189268.0,168.2928,168.6021,167.0557,167.2652,189268.0
2025-04-22 13:30:00,167.66,168.76,167.32,168.45,183948.0,167.2652,168.3626,166.926,168.0534,183948.0
2025-04-22 13:40:00,168.37,168.62,167.7,167.73,65837.0,167.9736,168.223,167.3051,167.3351,65837.0
2025-04-22 13:50:00,167.73,168.0,167.43,167.49,98185.0,167.3351,167.6044,167.0358,167.0956,98185.0
2025-04-22 14:00:00,167.48,168.22,167.38,168.0,116757.0,167.0857,167.8239,166.9859,167.6044,116757.0
2025-04-22 14:10:00,167.93,168.14,167.62,167.9,151651.0,167.5346,167.7441,167.2253,167.5047,151651.0
2025-04-22 14:20:00,167.88,168.48,167.83,168.34,89248.0,167.4847,168.0833,167.4348,167.9436,89248.0
2025-04-22 14:30:00,168.29,168.73,168.21,168.31,90374.0,167.8938,168.3327,167.8139,167.9137,90374.0
2025-04-22 14:40:00,168.27,168.85,168.27,168.78,142311.0,167.8738,168.4524,167.8738,168.3826,142311.0
2025-04-22 14:50:00,168.78,169.33,168.77,169.14,111385.0,168.3826,168.9313,168.3726,168.7418,111385.0
2025-04-22 15:00:00,169.15,169.46,168.84,168.93,137767.0,168.7517,169.061,168.4425,168.5322,137767.0
2025-04-22 15:10:00,168.97,168.98,167.74,167.96,144417.0,168.5722,168.5821,167.345,167.5645,144417.0
2025-04-22 15:20:00,167.99,168.04,167.42,167.6,216848.0,167.5945,167.6443,167.0258,167.2054,216848.0
2025-04-22 15:30:00,167.6,167.79,167.04,167.08,221730.0,167.2054,167.3949,166.6467,166.6866,221730.0
2025-04-22 15:40:00,167.1,168.94,167.06,168.88,286492.0,166.7066,168.5422,166.6667,168.4824,286492.0
2025-04-22 15:50:00,168.8,169.74,168.49,169.47,1332163.0,168.4026,169.3403,168.0933,169.071,1332163.0
2025-04-23 09:30:00,177.59,179.56,176.96,178.51,1360571.0,177.1719,179.1372,176.5433,178.0897,1360571.0
2025-04-23 09:40:00,178.48,180.17,178.1,179.79,928671.0,178.0598,179.7458,177.6807,179.3667,928671.0
2025-04-23 09:50:00,179.78,179.96,177.8,178.24,564374.0,179.3567,179.5363,177.3814,177.8203,564374.0
2025-04-23 10:00:00,178.35,179.38,177.01,178.26,455663.0,177.9301,178.9576,176.5932,177.8403,455663.0
2025-04-23 10:10:00,178.26,179.15,177.78,178.22,333045.0,177.8403,178.7282,177.3614,177.8004,333045.0
2025-04-23 10:20:00,178.24,179.9,177.43,179.74,393364.0,177.8203,179.4764,177.0122,179.3168,393364.0
2025-04-23 10:30:00,179.71,180.36,179.48,179.62,520850.0,179.2869,179.9353,179.0574,179.1971,520850.0
2025-04-23 10:40:00,179.61,180.16,178.8,179.82,365528.0,179.1871,179.7358,178.379,179.3966,365528.0
2025-04-23 10:50:00,179.77,180.31,179.11,179.67,285838.0,179.3467,179.8855,178.6883,179.247,285838.0
2025-04-23 11:00:00,179.67,180.45,178.86,179.88,356059.0,179.247,180.0251,178.4389,179.4565,356059.0
2025-04-23 11:10:00,179.88,180.38,179.37,179.4,293142.0,179.4565,179.9553,178.9477,178.9776,293142.0
2025-04-23 11:20:00,179.47,179.67,177.61,178.02,355516.0,179.0474,179.247,177.1918,177.6008,355516.0
2025-04-23 11:30:00,178.1,178.5,177.32,178.42,283392.0,177.6807,178.0797,176.9025,177.9999,283392.0
2025-04-23 11:40:00,178.38,178.75,177.23,177.49,179962.0,177.96,178.3291,176.8127,177.0721,179962.0
2025-04-23 11:50:00,177.55,178.49,177.2,178.36,170419.0,177.132,178.0697,176.7828,177.94,170419.0
2025-04-23 12:00:00,178.36,178.64,177.81,177.96,205660.0,177.94,178.2194,177.3913,177.541,205660.0
2025-04-23 12:10:00,178.03,178.59,177.41,177.42,219229.0,177.6108,178.1695,176.9923,177.0023,219229.0
2025-04-23 12:20:00,177.44,178.2,176.86,178.03,243179.0,177.0222,177.7804,176.4436,177.6108,243179.0
2025-04-23 12:30:00,178.09,179.09,177.94,178.85,188838.0,177.6707,178.6683,177.521,178.4289,188838.0
2025-04-23 12:40:00,178.85,179.17,178.46,178.52,241560.0,178.4289,178.7481,178.0398,178.0997,241560.0
2025-04-23 12:50:00,178.52,179.76,178.45,179.54,131708.0,178.0997,179.3367,178.0298,179.1173,131708.0
2025-04-23 13:00:00,179.54,179.7,178.47,179.48,178598.0,179.1173,179.2769,178.0498,179.0574,178598.0
2025-04-23 13:10:00,179.46,179.66,179.14,179.37,137201.0,179.0375,179.237,178.7182,178.9477,137201.0
2025-04-23 13:20:00,179.36,179.37,178.54,178.56,140408.0,178.9377,178.9477,178.1196,178.1396,140408.0
2025-04-23 13:30:00,178.63,179.05,177.95,178.26,114081.0,178.2094,178.6284,177.531,177.8403,114081.0
2025-04-23 13:40:00,178.31,178.74,177.93,178.57,125401.0,177.8902,178.3191,177.5111,178.1496,125401.0
2025-04-23 13:50:00,178.55,179.32,178.29,178.98,93820.0,178.1296,178.8978,177.8702,178.5586,93820.0
2025-04-23 14:00:00,178.97,179.25,178.49,179.2,112202.0,178.5486,178.8279,178.0697,178.7781,112202.0
2025-04-23 14:10:00,179.15,179.62,178.67,179.05,171244.0,178.7282,179.1971,178.2493,178.6284,171244.0
2025-04-23 14:20:00,178.99,179.47,178.41,178.74,132700.0,178.5686,179.0474,177.9899,178.3191,132700.0
2025-04-23 14:30:00,178.74,179.07,178.48,178.8,128510.0,178.3191,178.6484,178.0598,178.379,128510.0
2025-04-23 14:40:00,178.83,178.83,178.02,178.48,130934.0,178.4089,178.4089,177.6008,178.0598,130934.0
2025-04-23 14:50:00,178.48,178.79,178.04,178.45,132501.0,178.0598,178.369,177.6208,178.0298,132501.0
2025-04-23 15:00:00,178.32,178.6,177.73,177.89,203282.0,177.9001,178.1795,177.3115,177.4712,203282.0
2025-04-23 15:10:00,177.92,178.12,177.26,177.41,216421.0,177.5011,177.7006,176.8426,176.9923,216421.0
2025-04-23 15:20:00,177.38,177.47,176.51,176.81,208183.0,176.9624,177.0521,176.0944,176.3937,208183.0
2025-04-23 15:30:00,176.88,177.23,175.82,176.07,298325.0,176.4635,176.8127,175.406,175.6554,298325.0
2025-04-23 15:40:00,176.17,176.55,175.82,176.43,342876.0,175.7552,176.1343,175.406,176.0146,342876.0
2025-04-23 15:50:00,176.51,177.83,176.51,176.71,1508937.0,176.0944,177.4113,176.0944,176.2939,1508937.0
2025-04-24 09:30:00,179.89,180.12,178.29,179.1,701244.0,179.4664,179.6959,177.8702,178.6783,701244.0
2025-04-24 09:40:00,179.12,181.41,179.04,181.4,664548.0,178.6983,180.9829,178.6184,180.9729,664548.0
2025-04-24 09:50:00,181.43,183.29,181.17,183.06,700688.0,181.0028,182.8584,180.7434,182.629,700688.0
2025-04-24 10:00:00,183.05,184.15,182.93,183.78,617608.0,182.619,183.7164,182.4993,183.3473,617608.0
2025-04-24 10:10:00,183.72,184.01,182.97,183.21,497786.0,183.2874,183.5767,182.5392,182.7786,497786.0
2025-04-24 10:20:00,183.16,184.0,183.08,183.85,279623.0,182.7287,183.5668,182.6489,183.4171,279623.0
2025-04-24 10:30:00,183.63,183.95,182.66,182.81,259975.0,183.1976,183.5169,182.2299,182.3796,259975.0
2025-04-24 10:40:00,182.75,183.13,182.47,183.03,289737.0,182.3197,182.6988,182.0404,182.599,289737.0
2025-04-24 10:50:00,183.03,184.64,182.81,184.54,386959.0,182.599,184.2053,182.3796,184.1055,386959.0
2025-04-24 11:00:00,184.53,185.7,184.19,185.32,606228.0,184.0955,185.2628,183.7563,184.8837,606228.0
2025-04-24 11:10:00,185.36,186.33,185.08,185.14,679758.0,184.9236,185.8913,184.6442,184.7041,679758.0
2025-04-24 11:20:00,185.19,185.37,184.54,185.02,350195.0,184.754,184.9335,184.1055,184.5844,350195.0
2025-04-24 11:30:00,185.03,185.39,184.36,185.22,175371.0,184.5943,184.9535,183.9259,184.7839,175371.0
2025-04-24 11:40:00,185.14,186.02,185.09,185.78,349550.0,184.7041,185.582,184.6542,185.3426,349550.0
2025-04-24 11:50:00,185.76,186.1,184.89,185.0,233316.0,185.3226,185.6618,184.4547,184.5644,233316.0
2025-04-24 12:00:00,185.0,185.17,184.69,185.06,170938.0,184.5644,184.734,184.2551,184.6243,170938.0
2025-04-24 12:10:00,185.06,186.18,185.06,186.1,235695.0,184.6243,185.7416,184.6243,185.6618,235695.0
2025-04-24 12:20:00,186.08,186.43,185.76,186.17,301693.0,185.6419,185.991,185.3226,185.7317,301693.0
2025-04-24 12:30:00,186.11,187.04,186.06,187.02,371654.0,185.6718,186.5996,185.6219,186.5797,371654.0
2025-04-24 12:40:00,186.97,187.34,186.71,186.81,355480.0,186.5298,186.8989,186.2704,186.3701,355480.0
2025-04-24 12:50:00,186.91,187.88,186.83,187.72,384723.0,186.4699,187.4376,186.3901,187.278,384723.0
2025-04-24 13:00:00,187.72,187.91,187.11,187.5,390773.0,187.278,187.4676,186.6694,187.0585,390773.0
2025-04-24 13:10:00,187.49,187.76,186.58,186.88,276365.0,187.0485,187.3179,186.1407,186.44,276365.0
2025-04-24 13:20:00,186.88,187.5,186.6,187.35,212732.0,186.44,187.0585,186.1606,186.9089,212732.0
2025-04-24 13:30:00,187.36,187.57,186.95,187.23,193624.0,186.9189,187.1284,186.5098,186.7892,193624.0
2025-04-24 13:40:00,187.27,187.52,186.64,187.23,218678.0,186.8291,187.0785,186.2005,186.7892,218678.0
2025-04-24 13:50:00,187.23,188.14,187.16,187.99,344156.0,186.7892,187.697,186.7193,187.5474,344156.0
2025-04-24 14:00:00,187.9,188.08,187.48,187.84,261593.0,187.4576,187.6372,187.0386,187.3977,261593.0
2025-04-24 14:10:00,187.79,188.56,187.79,188.44,401452.0,187.3478,188.116,187.3478,187.9963,401452.0
2025-04-24 14:20:00,188.46,188.57,187.82,187.88,216035.0,188.0163,188.126,187.3778,187.4376,216035.0
2025-04-24 14:30:00,187.81,188.13,187.41,187.65,169489.0,187.3678,187.687,186.9687,187.2082,169489.0
2025-04-24 14:40:00,187.68,188.17,187.44,188.12,409923.0,187.2381,187.7269,186.9987,187.6771,409923.0
2025-04-24 14:50:00,188.16,188.34,187.96,188.03,296423.0,187.717,187.8965,187.5174,187.5873,296423.0
2025-04-24 15:00:00,188.04,188.08,186.94,186.96,420696.0,187.5973,187.6372,186.4998,186.5198,420696.0
2025-04-24 15:10:00,186.98,187.8,186.42,187.74,314270.0,186.5397,187.3578,185.9811,187.298,314270.0
2025-04-24 15:20:00,187.74,188.07,187.14,187.21,357874.0,187.298,187.6272,186.6994,186.7692,357874.0
2025-04-24 15:30:00,187.25,187.73,186.88,187.5,396976.0,186.8091,187.288,186.44,187.0585,396976.0
2025-04-24 15:40:00,187.5,187.87,187.01,187.83,454465.0,187.0585,187.4277,186.5697,187.3877,454465.0
2025-04-24 15:50:00,187.84,188.53,187.59,188.11,1812547.0,187.3977,188.0861,187.1483,187.6671,1812547.0
2025-04-25 09:30:00,186.87,190.79,186.87,190.44,1176758.0,186.43,190.3408,186.43,189.9916,1176758.0
2025-04-25 09:40:00,190.5,190.88,188.09,189.08,675917.0,190.0515,190.4306,187.6471,188.6348,675917.0
2025-04-25 09:50:00,189.09,189.11,187.63,188.58,437403.0,188.6448,188.6647,187.1882,188.136,437403.0
2025-04-25 10:00:00,188.65,190.34,188.57,190.22,385337.0,188.2058,189.8918,188.126,189.7721,385337.0
2025-04-25 10:10:00,190.27,191.0,188.84,188.92,377085.0,189.822,190.5503,188.3954,188.4752,377085.0
2025-04-25 10:20:00,188.97,189.19,187.25,187.69,301568.0,188.5251,188.7445,186.8091,187.2481,301568.0
2025-04-25 10:30:00,187.68,188.87,187.1,188.78,276384.0,187.2381,188.4253,186.6595,188.3355,276384.0
2025-04-25 10:40:00,188.73,189.12,188.5,188.99,177247.0,188.2856,188.6747,188.0562,188.545,177247.0
2025-04-25 10:50:00,188.9,189.02,188.11,188.53,158539.0,188.4552,188.5749,187.6671,188.0861,158539.0
2025-04-25 11:00:00,188.57,188.82,188.24,188.72,109021.0,188.126,188.3754,187.7968,188.2757,109021.0
2025-04-25 11:10:00,188.73,189.14,188.35,188.77,204803.0,188.2856,188.6947,187.9065,188.3255,204803.0
2025-04-25 11:20:00,188.77,189.14,187.9,187.97,177300.0,188.3255,188.6947,187.4576,187.5274,177300.0
2025-04-25 11:30:00,187.97,188.47,187.8,188.16,166690.0,187.5274,188.0262,187.3578,187.717,166690.0
2025-04-25 11:40:00,188.19,188.75,187.98,188.68,181692.0,187.7469,188.3056,187.5374,188.2357,181692.0
2025-04-25 11:50:00,188.7,189.1,188.46,188.93,164862.0,188.2557,188.6548,188.0163,188.4852,164862.0
2025-04-25 12:00:00,188.9,189.03,188.52,188.75,69081.0,188.4552,188.5849,188.0761,188.3056,69081.0
2025-04-25 12:10:00,188.75,189.61,188.45,189.6,148826.0,188.3056,189.1636,188.0063,189.1536,148826.0
2025-04-25 12:20:00,189.59,190.24,189.46,190.21,176256.0,189.1436,189.7921,189.0139,189.7621,176256.0
2025-04-25 12:30:00,190.12,190.88,190.0,190.85,212402.0,189.6724,190.4306,189.5526,190.4006,212402.0
2025-04-25 12:40:00,190.84,191.42,190.82,191.15,502501.0,190.3907,190.9693,190.3707,190.6999,502501.0
2025-04-25 12:50:00,191.19,192.04,191.0,191.8,499632.0,190.7398,191.5878,190.5503,191.3484,499632.0
2025-04-25 13:00:00,191.81,192.13,191.37,191.59,311902.0,191.3584,191.6776,190.9194,191.1389,311902.0
2025-04-25 13:10:00,191.63,192.34,191.58,192.29,240815.0,191.1788,191.8871,191.1289,191.8372,240815.0
2025-04-25 13:20:00,192.3,193.37,192.2,193.11,527057.0,191.8472,192.9147,191.7475,192.6553,527057.0
2025-04-25 13:30:00,193.11,193.11,191.39,191.52,552931.0,192.6553,192.6553,190.9394,191.0691,552931.0
2025-04-25 13:40:00,191.6,192.52,191.0,191.26,261429.0,191.1489,192.0667,190.5503,190.8097,261429.0
2025-04-25 13:50:00,191.5,191.5,190.38,191.34,320651.0,191.0491,191.0491,189.9317,190.8895,320651.0
2025-04-25 14:00:00,191.27,191.72,191.11,191.55,386238.0,190.8196,191.2686,190.66,191.099,386238.0
2025-04-25 14:10:00,191.55,191.75,191.18,191.66,175706.0,191.099,191.2985,190.7299,191.2087,175706.0
2025-04-25 14:20:00,191.65,191.89,191.42,191.69,108794.0,191.1988,191.4382,190.9693,191.2387,108794.0
2025-04-25 14:30:00,191.72,192.22,191.63,192.15,164367.0,191.2686,191.7674,191.1788,191.6976,164367.0
2025-04-25 14:40:00,192.14,192.38,192.08,192.22,137064.0,191.6876,191.927,191.6277,191.7674,137064.0
2025-04-25 14:50:00,192.2,192.4,191.85,192.09,252652.0,191.7475,191.947,191.3983,191.6377,252652.0
2025-04-25 15:00:00,192.08,192.42,191.79,192.24,324383.0,191.6277,191.9669,191.3384,191.7874,324383.0
2025-04-25 15:10:00,192.2,192.33,191.76,191.82,229979.0,191.7475,191.8772,191.3085,191.3684,229979.0
2025-04-25 15:20:00,191.81,192.2,191.65,191.75,210907.0,191.3584,191.7475,191.1988,191.2985,210907.0
2025-04-25 15:30:00,191.75,191.77,190.85,190.9,272335.0,191.2985,191.3185,190.4006,190.4505,272335.0
2025-04-25 15:40:00,190.9,191.16,190.53,190.8,300965.0,190.4505,190.7099,190.0814,190.3508,300965.0
2025-04-25 15:50:00,190.85,192.54,190.85,192.18,1217789.0,190.4006,192.0867,190.4006,191.7275,1217789.0
2025-04-28 09:30:00,190.53,192.51,190.26,190.54,642255.0,190.0814,192.0567,189.812,190.0914,642255.0
2025-04-28 09:40:00,190.61,192.88,190.58,191.81,464584.0,190.1612,192.4259,190.1313,191.3584,464584.0
2025-04-28 09:50:00,191.85,191.9,189.82,189.9,351131.0,191.3983,191.4482,189.3731,189.4529,351131.0
2025-04-28 10:00:00,189.96,190.71,189.33,190.64,391441.0,189.5127,190.261,188.8842,190.1911,391441.0
2025-04-28 10:10:00,190.7,190.85,190.11,190.26,178140.0,190.251,190.4006,189.6624,189.812,178140.0
2025-04-28 10:20:00,190.26,191.05,189.99,190.33,293749.0,189.812,190.6002,189.5427,189.8819,293749.0
2025-04-28 10:30:00,190.34,191.67,190.0,191.32,224324.0,189.8918,191.2187,189.5526,190.8695,224324.0
2025-04-28 10:40:00,191.33,191.77,190.6,191.62,189091.0,190.8795,191.3185,190.1512,191.1688,189091.0
2025-04-28 10:50:00,191.56,191.96,189.86,190.12,265936.0,191.109,191.508,189.413,189.6724,265936.0
2025-04-28 11:00:00,190.06,190.52,189.0,189.23,210176.0,189.6125,190.0714,188.555,188.7845,210176.0
2025-04-28 11:10:00,189.32,189.74,188.61,188.65,197059.0,188.8742,189.2933,188.1659,188.2058,197059.0
2025-04-28 11:20:00,188.65,188.7,187.69,187.72,375628.0,188.2058,188.2557,187.2481,187.278,375628.0
2025-04-28 11:30:00,187.69,189.11,187.68,188.83,181848.0,187.2481,188.6647,187.2381,188.3854,181848.0
2025-04-28 11:40:00,188.84,189.34,188.7,188.83,133821.0,188.3954,188.8942,188.2557,188.3854,133821.0
2025-04-28 11:50:00,188.88,189.68,188.72,189.05,111885.0,188.4353,189.2334,188.2757,188.6049,111885.0
2025-04-28 12:00:00,188.99,189.14,188.13,188.16,150086.0,188.545,188.6947,187.687,187.717,150086.0
2025-04-28 12:10:00,188.17,188.61,187.86,188.51,142116.0,187.7269,188.1659,187.4177,188.0661,142116.0
2025-04-28 12:20:00,188.47,188.52,187.79,187.95,103416.0,188.0262,188.0761,187.3478,187.5075,103416.0
2025-04-28 12:30:00,187.99,188.72,187.99,188.65,105143.0,187.5474,188.2757,187.5474,188.2058,105143.0
2025-04-28 12:40:00,188.67,189.27,188.6,189.2,71377.0,188.2258,188.8244,188.1559,188.7545,71377.0
2025-04-28 12:50:00,189.15,189.16,188.25,188.58,89963.0,188.7046,188.7146,187.8068,188.136,89963.0
2025-04-28 13:00:00,188.58,188.92,188.23,188.25,68285.0,188.136,188.4752,187.7868,187.8068,68285.0
2025-04-28 13:10:00,188.25,188.72,187.98,188.63,99691.0,187.8068,188.2757,187.5374,188.1859,99691.0
2025-04-28 13:20:00,188.71,189.06,188.37,188.56,120298.0,188.2657,188.6149,187.9265,188.116,120298.0
2025-04-28 13:30:00,188.56,189.09,188.48,189.04,91343.0,188.116,188.6448,188.0362,188.5949,91343.0
2025-04-28 13:40:00,189.08,189.66,188.98,189.56,83269.0,188.6348,189.2134,188.535,189.1137,83269.0
2025-04-28 13:50:00,189.6,190.1,189.59,189.84,131797.0,189.1536,189.6524,189.1436,189.393,131797.0
2025-04-28 14:00:00,189.94,190.1,189.67,189.87,138383.0,189.4928,189.6524,189.2234,189.4229,138383.0
2025-04-28 14:10:00,189.84,190.13,189.62,190.1,111283.0,189.393,189.6823,189.1735,189.6524,111283.0
2025-04-28 14:20:00,190.1,190.61,190.0,190.52,203785.0,189.6524,190.1612,189.5526,190.0714,203785.0
2025-04-28 14:30:00,190.5,191.77,190.48,191.66,359346.0,190.0515,191.3185,190.0315,191.2087,359346.0
2025-04-28 14:40:00,191.72,192.17,191.56,191.63,303531.0,191.2686,191.7175,191.109,191.1788,303531.0
2025-04-28 14:50:00,191.66,192.15,191.63,191.84,154914.0,191.2087,191.6976,191.1788,191.3883,154914.0
2025-04-28 15:00:00,191.89,192.4,191.66,192.21,195379.0,191.4382,191.947,191.2087,191.7574,195379.0
2025-04-28 15:10:00,192.24,192.37,191.95,192.17,196426.0,191.7874,191.9171,191.498,191.7175,196426.0
2025-04-28 15:20:00,192.16,192.72,192.09,192.5,162369.0,191.7076,192.2662,191.6377,192.0468,162369.0
2025-04-28 15:30:00,192.49,192.69,192.09,192.42,172224.0,192.0368,192.2363,191.6377,191.9669,172224.0
2025-04-28 15:40:00,192.43,192.56,192.1,192.21,200282.0,191.9769,192.1066,191.6477,191.7574,200282.0
2025-04-28 15:50:00,192.27,193.1,192.27,192.32,757259.0,191.8173,192.6453,191.8173,191.8672,757259.0
2025-04-29 09:30:00,191.72,192.31,190.14,190.24,550972.0,191.2686,191.8572,189.6923,189.7921,550972.0
2025-04-29 09:40:00,190.22,193.14,190.1,192.88,272651.0,189.7721,192.6852,189.6524,192.4259,272651.0
2025-04-29 09:50:00,192.88,193.25,191.41,191.68,157366.0,192.4259,192.795,190.9593,191.2287,157366.0
2025-04-29 10:00:00,191.68,192.59,191.14,191.92,207720.0,191.2287,192.1365,190.69,191.4681,207720.0
2025-04-29 10:10:00,191.98,192.17,191.46,191.93,172159.0,191.528,191.7175,191.0092,191.4781,172159.0
2025-04-29 10:20:00,191.82,192.12,190.75,191.0,139200.0,191.3684,191.6676,190.3009,190.5503,139200.0
2025-04-29 10:30:00,190.97,192.44,190.92,192.25,141363.0,190.5204,191.9869,190.4705,191.7973,141363.0
2025-04-29 10:40:00,192.29,192.4,191.43,191.84,94429.0,191.8372,191.947,190.9793,191.3883,94429.0
2025-04-29 10:50:00,191.79,192.39,191.48,191.98,99470.0,191.3384,191.937,191.0292,191.528,99470.0
2025-04-29 11:00:00,191.95,192.3,191.64,192.04,136188.0,191.498,191.8472,191.1888,191.5878,136188.0
2025-04-29 11:10:00,192.08,192.1,191.32,191.43,165932.0,191.6277,191.6477,190.8695,190.9793,165932.0
2025-04-29 11:20:00,191.53,191.91,191.21,191.68,88828.0,191.079,191.4581,190.7598,191.2287,88828.0
2025-04-29 11:30:00,191.69,191.88,190.8,191.83,164266.0,191.2387,191.4282,190.3508,191.3783,164266.0
2025-04-29 11:40:00,191.9,192.09,191.46,191.61,87350.0,191.4482,191.6377,191.0092,191.1588,87350.0
2025-04-29 11:50:00,191.66,192.09,191.31,191.37,71110.0,191.2087,191.6377,190.8596,190.9194,71110.0
2025-04-29 12:00:00,191.44,192.25,191.33,192.11,86620.0,190.9892,191.7973,190.8795,191.6577,86620.0
2025-04-29 12:10:00,192.16,192.18,191.26,191.36,71743.0,191.7076,191.7275,190.8097,190.9094,71743.0
2025-04-29 12:20:00,191.42,191.78,191.26,191.7,84026.0,190.9693,191.3284,190.8097,191.2486,84026.0
2025-04-29 12:30:00,191.66,192.0,191.37,191.45,83755.0,191.2087,191.5479,190.9194,190.9992,83755.0
2025-04-29 12:40:00,191.5,191.87,190.9,191.03,94289.0,191.0491,191.4182,190.4505,190.5802,94289.0
2025-04-29 12:50:00,191.1,191.25,190.44,190.88,125107.0,190.65,190.7997,189.9916,190.4306,125107.0
2025-04-29 13:00:00,190.94,191.43,190.83,191.2,84301.0,190.4904,190.9793,190.3807,190.7498,84301.0
2025-04-29 13:10:00,191.2,191.95,190.87,191.84,88007.0,190.7498,191.498,190.4206,191.3883,88007.0
2025-04-29 13:20:00,191.88,192.08,191.55,191.64,78619.0,191.4282,191.6277,191.099,191.1888,78619.0
2025-04-29 13:30:00,191.66,191.94,191.4,191.92,98484.0,191.2087,191.4881,190.9493,191.4681,98484.0
2025-04-29 13:40:00,191.94,192.7,191.77,192.59,124296.0,191.4881,192.2463,191.3185,192.1365,124296.0
2025-04-29 13:50:00,192.58,192.75,192.21,192.39,259714.0,192.1266,192.2962,191.7574,191.937,259714.0
2025-04-29 14:00:00,192.44,192.79,192.3,192.69,166791.0,191.9869,192.3361,191.8472,192.2363,166791.0
2025-04-29 14:10:00,192.69,192.92,192.43,192.45,168912.0,192.2363,192.4658,191.9769,191.9969,168912.0
2025-04-29 14:20:00,192.49,192.92,192.2,192.64,131400.0,192.0368,192.4658,191.7475,192.1864,131400.0
2025-04-29 14:30:00,192.62,192.88,192.34,192.74,142863.0,192.1665,192.4259,191.8871,192.2862,142863.0
2025-04-29 14:40:00,192.7,192.9,192.33,192.41,114513.0,192.2463,192.4458,191.8772,191.957,114513.0
2025-04-29 14:50:00,192.41,192.52,192.03,192.16,150126.0,191.957,192.0667,191.5779,191.7076,150126.0
2025-04-29 15:00:00,192.14,192.59,191.86,192.32,236617.0,191.6876,192.1365,191.4083,191.8672,236617.0
2025-04-29 15:10:00,192.37,192.67,191.82,191.97,173299.0,191.9171,192.2164,191.3684,191.518,173299.0
2025-04-29 15:20:00,191.93,192.05,191.5,191.77,187678.0,191.4781,191.5978,191.0491,191.3185,187678.0
2025-04-29 15:30:00,191.79,192.11,191.45,191.65,156685.0,191.3384,191.6577,190.9992,191.1988,156685.0
2025-04-29 15:40:00,191.65,191.78,191.35,191.65,217346.0,191.1988,191.3284,190.8995,191.1988,217346.0
2025-04-29 15:50:00,191.67,192.06,190.95,191.2,1813313.0,191.2187,191.6078,190.5004,190.7498,1813313.0
2025-04-30 09:30:00,185.76,186.53,184.2,185.41,860374.0,185.3226,186.0908,183.7663,184.9734,860374.0
2025-04-30 09:40:00,185.42,185.94,184.02,185.91,411769.0,184.9834,185.5022,183.5867,185.4723,411769.0
2025-04-30 09:50:00,185.91,186.14,184.55,184.66,234703.0,185.4723,185.7017,184.1155,184.2252,234703.0
2025-04-30 10:00:00,184.72,186.8,184.58,186.55,256159.0,184.2851,186.3602,184.1454,186.1108,256159.0
2025-04-30 10:10:00,186.48,187.44,186.08,187.33,239463.0,186.0409,186.9987,185.6419,186.8889,239463.0
2025-04-30 10:20:00,187.34,188.09,187.1,187.94,245912.0,186.8989,187.6471,186.6595,187.4975,245912.0
2025-04-30 10:30:00,187.77,188.41,187.55,187.99,190357.0,187.3279,187.9664,187.1084,187.5474,190357.0
2025-04-30 10:40:00,187.97,188.96,187.57,188.2,168841.0,187.5274,188.5151,187.1284,187.7569,168841.0
2025-04-30 10:50:00,188.26,188.87,187.7,188.58,122507.0,187.8167,188.4253,187.2581,188.136,122507.0
2025-04-30 11:00:00,188.59,189.32,188.5,189.04,125661.0,188.146,188.8742,188.0562,188.5949,125661.0
2025-04-30 11:10:00,189.04,189.28,188.4,189.06,123087.0,188.5949,188.8343,187.9564,188.6149,123087.0
2025-04-30 11:20:00,189.07,189.71,189.0,189.51,96240.0,188.6248,189.2633,188.555,189.0638,96240.0
2025-04-30 11:30:00,189.53,189.82,189.28,189.39,99793.0,189.0837,189.3731,188.8343,188.9441,99793.0
2025-04-30 11:40:00,189.44,190.16,189.19,189.69,143106.0,188.994,189.7123,188.7445,189.2434,143106.0
2025-04-30 11:50:00,189.69,190.09,189.17,189.82,90950.0,189.2434,189.6424,188.7246,189.3731,90950.0
2025-04-30 12:00:00,189.82,190.65,189.68,190.09,101878.0,189.3731,190.2011,189.2334,189.6424,101878.0
2025-04-30 12:10:00,190.13,190.5,189.85,190.0,200785.0,189.6823,190.0515,189.403,189.5526,200785.0
2025-04-30 12:20:00,189.96,190.05,189.2,189.38,87910.0,189.5127,189.6025,188.7545,188.9341,87910.0
2025-04-30 12:30:00,189.34,190.08,189.02,189.94,95558.0,188.8942,189.6324,188.5749,189.4928,95558.0
2025-04-30 12:40:00,189.94,190.19,189.48,189.59,100155.0,189.4928,189.7422,189.0339,189.1436,100155.0
2025-04-30 12:50:00,189.61,189.75,189.25,189.53,64677.0,189.1636,189.3032,188.8044,189.0837,64677.0
2025-04-30 13:00:00,189.5,189.8,188.57,188.64,126978.0,189.0538,189.3531,188.126,188.1958,126978.0
2025-04-30 13:10:00,188.61,188.99,187.93,188.84,198184.0,188.1659,188.545,187.4875,188.3954,198184.0
2025-04-30 13:20:00,188.82,189.59,188.81,189.36,107621.0,188.3754,189.1436,188.3654,188.9141,107621.0
2025-04-30 13:30:00,189.3,190.25,189.23,189.9,106928.0,188.8543,189.802,188.7845,189.4529,106928.0
2025-04-30 13:40:00,189.91,190.21,189.79,190.04,74745.0,189.4628,189.7621,189.3431,189.5925,74745.0
2025-04-30 13:50:00,190.0,190.44,189.82,189.94,95949.0,189.5526,189.9916,189.3731,189.4928,95949.0
2025-04-30 14:00:00,190.0,191.47,189.67,190.23,179319.0,189.5526,191.0192,189.2234,189.7821,179319.0
2025-04-30 14:10:00,190.25,191.24,190.13,190.99,170909.0,189.802,190.7897,189.6823,190.5403,170909.0
2025-04-30 14:20:00,190.99,191.2,190.05,190.43,111726.0,190.5403,190.7498,189.6025,189.9816,111726.0
2025-04-30 14:30:00,190.44,191.09,190.27,190.27,125344.0,189.9916,190.6401,189.822,189.822,125344.0
2025-04-30 14:40:00,190.4,191.52,190.16,191.36,96893.0,189.9517,191.0691,189.7123,190.9094,96893.0
2025-04-30 14:50:00,191.31,191.68,190.76,190.81,106098.0,190.8596,191.2287,190.3108,190.3607,106098.0
2025-04-30 15:00:00,190.81,191.2,190.81,191.01,115521.0,190.3607,190.7498,190.3607,190.5603,115521.0
2025-04-30 15:10:00,190.96,191.28,190.64,190.67,87823.0,190.5104,190.8296,190.1911,190.2211,87823.0
2025-04-30 15:20:00,190.61,190.97,190.27,190.53,148748.0,190.1612,190.5204,189.822,190.0814,148748.0
2025-04-30 15:30:00,190.56,191.5,190.49,191.19,214565.0,190.1113,191.0491,190.0415,190.7398,214565.0
2025-04-30 15:40:00,191.19,192.3,190.91,191.97,227560.0,190.7398,191.8472,190.4605,191.518,227560.0
2025-04-30 15:50:00,191.94,193.2,191.94,192.37,1403423.0,191.4881,192.7451,191.4881,191.9171,1403423.0
2025-05-01 09:30:00,198.14,198.49,196.7,197.09,1423231.0,197.6735,198.0226,196.2369,196.6259,1423231.0
2025-05-01 09:40:00,197.09,199.79,196.87,199.0,992628.0,196.6259,199.3196,196.4065,198.5314,992628.0
2025-05-01 09:50:00,199.05,199.48,196.58,196.68,635021.0,198.5813,199.0103,196.1171,196.2169,635021.0
2025-05-01 10:00:00,196.81,198.01,196.23,197.36,484112.0,196.3466,197.5438,195.768,196.8953,484112.0
2025-05-01 10:10:00,197.47,197.76,196.74,197.46,386973.0,197.005,197.2944,196.2768,196.9951,386973.0
2025-05-01 10:20:00,197.46,199.1,197.46,198.88,502074.0,196.9951,198.6312,196.9951,198.4117,502074.0
2025-05-01 10:30:00,198.89,199.15,198.5,198.67,412545.0,198.4217,198.6811,198.0326,198.2022,412545.0
2025-05-01 10:40:00,198.67,199.25,198.24,199.17,335410.0,198.2022,198.7809,197.7732,198.701,335410.0
2025-05-01 10:50:00,199.17,199.3,198.83,199.29,267011.0,198.701,198.8307,198.3618,198.8208,267011.0
2025-05-01 11:00:00,199.29,199.5,198.8,198.87,362448.0,198.8208,199.0303,198.3319,198.4018,362448.0
2025-05-01 11:10:00,198.87,200.59,198.72,200.22,500694.0,198.4018,200.1177,198.2521,199.7486,500694.0
2025-05-01 11:20:00,200.2,200.33,198.85,198.89,268620.0,199.7286,199.8583,198.3818,198.4217,268620.0
2025-05-01 11:30:00,198.89,199.04,198.4,198.59,193773.0,198.4217,198.5714,197.9329,198.1224,193773.0
2025-05-01 11:40:00,198.67,198.8,198.27,198.38,130957.0,198.2022,198.3319,197.8032,197.9129,130957.0
2025-05-01 11:50:00,198.43,198.44,197.37,197.79,225283.0,197.9628,197.9728,196.9053,197.3243,225283.0
2025-05-01 12:00:00,197.83,198.22,197.52,198.19,192518.0,197.3642,197.7533,197.0549,197.7234,192518.0
2025-05-01 12:10:00,198.15,198.38,197.51,197.94,230968.0,197.6834,197.9129,197.045,197.4739,230968.0
2025-05-01 12:20:00,197.89,198.6,197.73,198.44,178592.0,197.4241,198.1324,197.2644,197.9728,178592.0
2025-05-01 12:30:00,198.44,199.4,198.38,199.29,198210.0,197.9728,198.9305,197.9129,198.8208,198210.0
2025-05-01 12:40:00,199.29,199.61,198.98,199.22,261455.0,198.8208,199.14,198.5115,198.7509,261455.0
2025-05-01 12:50:00,199.23,199.68,199.05,199.21,236994.0,198.7609,199.2098,198.5813,198.741,236994.0
2025-05-01 13:00:00,199.19,200.12,199.12,200.09,289998.0,198.721,199.6488,198.6512,199.6189,289998.0
2025-05-01 13:10:00,200.05,200.19,199.52,199.69,254018.0,199.579,199.7186,199.0502,199.2198,254018.0
2025-05-01 13:20:00,199.64,199.99,199.46,199.72,162369.0,199.1699,199.5191,198.9904,199.2498,162369.0
2025-05-01 13:30:00,199.76,200.21,199.61,200.09,306039.0,199.2897,199.7386,199.14,199.6189,306039.0
2025-05-01 13:40:00,200.09,200.12,199.15,199.84,224024.0,199.6189,199.6488,198.6811,199.3695,224024.0
2025-05-01 13:50:00,199.8,200.39,199.59,200.28,157369.0,199.3296,199.9182,199.1201,199.8084,157369.0
2025-05-01 14:00:00,200.24,200.97,200.19,200.87,207196.0,199.7685,200.4968,199.7186,200.397,207196.0
2025-05-01 14:10:00,200.83,201.4,200.77,201.06,335708.0,200.3571,200.9258,200.2973,200.5866,335708.0
2025-05-01 14:20:00,201.1,201.1,199.95,200.33,247568.0,200.6265,200.6265,199.4792,199.8583,247568.0
2025-05-01 14:30:00,200.37,200.81,200.34,200.73,232024.0,199.8982,200.3372,199.8683,200.2574,232024.0
2025-05-01 14:40:00,200.72,201.01,200.35,200.84,288950.0,200.2474,200.5367,199.8783,200.3671,288950.0
2025-05-01 14:50:00,200.87,200.92,200.05,200.2,253010.0,200.397,200.4469,199.579,199.7286,253010.0
2025-05-01 15:00:00,200.2,200.26,199.74,199.76,321856.0,199.7286,199.7885,199.2697,199.2897,321856.0
2025-05-01 15:10:00,199.79,200.21,199.45,200.01,336545.0,199.3196,199.7386,198.9804,199.5391,336545.0
2025-05-01 15:20:00,199.98,200.04,199.58,199.61,237409.0,199.5091,199.569,199.1101,199.14,237409.0
2025-05-01 15:30:00,199.6,199.63,199.11,199.21,278120.0,199.13,199.16,198.6412,198.741,278120.0
2025-05-01 15:40:00,199.21,199.28,198.63,198.97,352980.0,198.741,198.8108,198.1623,198.5015,352980.0
2025-05-01 15:50:00,199.02,199.33,197.08,197.28,1498179.0,198.5514,198.8607,196.616,196.8155,1498179.0
2025-05-02 09:30:00,203.9,204.39,201.08,202.14,1093093.0,203.4199,203.9088,200.6065,201.6641,1093093.0
2025-05-02 09:40:00,202.14,202.85,201.56,201.64,364757.0,201.6641,202.3724,201.0854,201.1652,364757.0
2025-05-02 09:50:00,201.65,202.74,201.21,202.34,288028.0,201.1752,202.2626,200.7362,201.8636,288028.0
2025-05-02 10:00:00,202.33,203.56,202.11,203.09,368255.0,201.8536,203.0807,201.6341,202.6118,368255.0
2025-05-02 10:10:00,203.08,204.13,202.7,203.59,371939.0,202.6018,203.6494,202.2227,203.1106,371939.0
2025-05-02 10:20:00,203.59,203.61,202.45,203.24,289553.0,203.1106,203.1306,201.9733,202.7615,289553.0
2025-05-02 10:30:00,203.17,204.24,202.78,204.12,220819.0,202.6916,203.7591,202.3025,203.6394,220819.0
2025-05-02 10:40:00,204.13,204.28,203.42,203.75,226254.0,203.6494,203.799,202.941,203.2703,226254.0
2025-05-02 10:50:00,203.73,203.85,203.17,203.82,112503.0,203.2503,203.37,202.6916,203.3401,112503.0
2025-05-02 11:00:00,203.82,204.15,203.57,203.76,139695.0,203.3401,203.6693,203.0907,203.2802,139695.0
2025-05-02 11:10:00,203.81,204.04,203.39,203.67,137560.0,203.3301,203.5596,202.9111,203.1905,137560.0
2025-05-02 11:20:00,203.67,204.12,203.32,204.02,214430.0,203.1905,203.6394,202.8413,203.5396,214430.0
2025-05-02 11:30:00,204.0,204.2,203.69,203.92,192802.0,203.5197,203.7192,203.2104,203.4399,192802.0
2025-05-02 11:40:00,203.93,204.43,203.83,204.24,145684.0,203.4498,203.9487,203.3501,203.7591,145684.0
2025-05-02 11:50:00,204.2,204.87,203.94,204.65,146300.0,203.7192,204.3876,203.4598,204.1681,146300.0
2025-05-02 12:00:00,204.67,205.68,204.49,204.82,448826.0,204.1881,205.1957,204.0085,204.3377,448826.0
2025-05-02 12:10:00,204.83,205.06,204.46,204.6,137517.0,204.3477,204.5772,203.9786,204.1183,137517.0
2025-05-02 12:20:00,204.62,204.95,204.39,204.45,131737.0,204.1382,204.4674,203.9088,203.9686,131737.0
2025-05-02 12:30:00,204.46,205.11,204.2,205.0,175285.0,203.9786,204.6271,203.7192,204.5173,175285.0
2025-05-02 12:40:00,205.01,205.03,204.63,204.83,134438.0,204.5273,204.5472,204.1482,204.3477,134438.0
2025-05-02 12:50:00,204.85,205.12,204.61,205.02,163133.0,204.3677,204.637,204.1282,204.5373,163133.0
2025-05-02 13:00:00,205.02,205.08,204.64,204.72,108125.0,204.5373,204.5971,204.1582,204.238,108125.0
2025-05-02 13:10:00,204.76,205.09,204.5,204.74,138134.0,204.2779,204.6071,204.0185,204.2579,138134.0
2025-05-02 13:20:00,204.72,205.0,204.51,204.82,97972.0,204.238,204.5173,204.0285,204.3377,97972.0
2025-05-02 13:30:00,204.83,204.87,204.31,204.76,162952.0,204.3477,204.3876,203.8289,204.2779,162952.0
2025-05-02 13:40:00,204.73,204.73,204.26,204.44,101491.0,204.248,204.248,203.7791,203.9586,101491.0
2025-05-02 13:50:00,204.41,204.77,204.2,204.56,98407.0,203.9287,204.2879,203.7192,204.0784,98407.0
2025-05-02 14:00:00,204.55,204.89,204.2,204.28,188097.0,204.0684,204.4076,203.7192,203.799,188097.0
2025-05-02 14:10:00,204.23,204.99,204.22,204.85,144466.0,203.7491,204.5073,203.7392,204.3677,144466.0
2025-05-02 14:20:00,204.89,205.14,204.68,204.97,145732.0,204.4076,204.657,204.1981,204.4874,145732.0
2025-05-02 14:30:00,204.96,205.45,204.91,205.42,171008.0,204.4774,204.9663,204.4275,204.9363,171008.0
2025-05-02 14:40:00,205.42,205.5,204.72,204.72,341426.0,204.9363,205.0161,204.238,204.238,341426.0
2025-05-02 14:50:00,204.8,204.93,204.57,204.86,158635.0,204.3178,204.4475,204.0883,204.3776,158635.0
2025-05-02 15:00:00,204.84,204.86,204.18,204.59,145007.0,204.3577,204.3776,203.6993,204.1083,145007.0
2025-05-02 15:10:00,204.57,204.85,204.17,204.78,173030.0,204.0883,204.3677,203.6893,204.2978,173030.0
2025-05-02 15:20:00,204.79,204.79,204.27,204.27,124387.0,204.3078,204.3078,203.789,203.789,124387.0
2025-05-02 15:30:00,204.28,204.37,203.83,204.09,177857.0,203.799,203.8888,203.3501,203.6095,177857.0
2025-05-02 15:40:00,204.1,204.18,203.24,203.33,253436.0,203.6194,203.6993,202.7615,202.8513,253436.0
2025-05-02 15:50:00,203.3,204.2,203.28,203.42,1150833.0,202.8213,203.7192,202.8014,202.941,1150833.0
2025-05-05 09:30:00,200.17,202.36,200.0,201.74,653608.0,199.6987,201.8835,199.5291,201.265,653608.0
2025-05-05 09:40:00,201.74,202.95,201.06,202.53,217387.0,201.265,202.4721,200.5866,202.0531,217387.0
2025-05-05 09:50:00,202.55,202.59,201.51,201.95,185922.0,202.0731,202.113,201.0355,201.4745,185922.0
2025-05-05 10:00:00,201.95,203.24,201.41,201.55,230017.0,201.4745,202.7615,200.9358,201.0754,230017.0
2025-05-05 10:10:00,201.56,202.12,201.12,201.92,165768.0,201.0854,201.6441,200.6465,201.4446,165768.0
2025-05-05 10:20:00,201.96,202.17,201.31,201.9,138612.0,201.4845,201.694,200.836,201.4246,138612.0
2025-05-05 10:30:00,201.79,202.0,201.14,201.8,174449.0,201.3149,201.5244,200.6664,201.3249,174449.0
2025-05-05 10:40:00,201.79,202.9,201.74,202.21,224753.0,201.3149,202.4223,201.265,201.7339,224753.0
2025-05-05 10:50:00,202.16,202.35,201.75,202.11,113293.0,201.684,201.8736,201.275,201.6341,113293.0
2025-05-05 11:00:00,202.08,202.31,201.72,202.1,197390.0,201.6042,201.8337,201.245,201.6241,197390.0
2025-05-05 11:10:00,202.11,202.35,201.74,202.14,104544.0,201.6341,201.8736,201.265,201.6641,104544.0
2025-05-05 11:20:00,202.14,202.4,201.66,201.87,85016.0,201.6641,201.9234,201.1852,201.3947,85016.0
2025-05-05 11:30:00,201.89,202.19,201.67,201.73,143713.0,201.4146,201.7139,201.1952,201.255,143713.0
2025-05-05 11:40:00,201.7,202.07,201.5,201.64,97556.0,201.2251,201.5942,201.0256,201.1652,97556.0
2025-05-05 11:50:00,201.7,201.85,201.33,201.4,71456.0,201.2251,201.3747,200.856,200.9258,71456.0
2025-05-05 12:00:00,201.4,202.01,201.37,201.68,88093.0,200.9258,201.5344,200.8959,201.2051,88093.0
2025-05-05 12:10:00,201.64,201.9,201.46,201.77,57803.0,201.1652,201.4246,200.9857,201.2949,57803.0
2025-05-05 12:20:00,201.73,202.07,201.69,201.97,71876.0,201.255,201.5942,201.2151,201.4945,71876.0
2025-05-05 12:30:00,201.97,202.02,201.61,202.02,64989.0,201.4945,201.5443,201.1353,201.5443,64989.0
2025-05-05 12:40:00,201.99,202.29,201.91,202.15,92602.0,201.5144,201.8137,201.4346,201.674,92602.0
2025-05-05 12:50:00,202.16,202.16,201.81,201.98,75855.0,201.684,201.684,201.3348,201.5044,75855.0
2025-05-05 13:00:00,201.93,202.05,201.78,201.97,96974.0,201.4545,201.5743,201.3049,201.4945,96974.0
2025-05-05 13:10:00,201.99,202.26,201.88,202.08,112193.0,201.5144,201.7838,201.4047,201.6042,112193.0
2025-05-05 13:20:00,202.08,202.3,201.93,202.3,50300.0,201.6042,201.8237,201.4545,201.8237,50300.0
2025-05-05 13:30:00,202.24,202.55,202.22,202.39,73102.0,201.7638,202.0731,201.7439,201.9135,73102.0
2025-05-05 13:40:00,202.36,202.57,202.28,202.43,56724.0,201.8835,202.093,201.8037,201.9534,56724.0
2025-05-05 13:50:00,202.4,202.57,202.29,202.46,86914.0,201.9234,202.093,201.8137,201.9833,86914.0
2025-05-05 14:00:00,202.44,203.0,202.41,202.8,106784.0,201.9633,202.522,201.9334,202.3225,106784.0
2025-05-05 14:10:00,202.75,202.97,202.55,202.64,118977.0,202.2726,202.4921,202.0731,202.1629,118977.0
2025-05-05 14:20:00,202.62,202.92,202.61,202.8,90701.0,202.1429,202.4422,202.1329,202.3225,90701.0
2025-05-05 14:30:00,202.79,203.2,202.79,203.03,93886.0,202.3125,202.7216,202.3125,202.552,93886.0
2025-05-05 14:40:00,203.05,203.16,202.76,202.9,81933.0,202.5719,202.6817,202.2826,202.4223,81933.0
2025-05-05 14:50:00,202.89,202.97,202.22,202.22,62888.0,202.4123,202.4921,201.7439,201.7439,62888.0
2025-05-05 15:00:00,202.21,202.32,201.91,201.98,95442.0,201.7339,201.8436,201.4346,201.5044,95442.0
2025-05-05 15:10:00,201.95,202.1,201.76,201.98,129727.0,201.4745,201.6241,201.2849,201.5044,129727.0
2025-05-05 15:20:00,201.98,202.11,201.65,201.68,151063.0,201.5044,201.6341,201.1752,201.2051,151063.0
2025-05-05 15:30:00,201.7,201.97,201.65,201.84,118569.0,201.2251,201.4945,201.1752,201.3648,118569.0
2025-05-05 15:40:00,201.81,202.05,201.33,201.71,140144.0,201.3348,201.5743,200.856,201.2351,140144.0
2025-05-05 15:50:00,201.73,201.87,200.52,200.98,882691.0,201.255,201.3947,200.0479,200.5068,882691.0
2025-05-06 09:30:00,196.44,198.0,195.94,197.83,950529.0,195.9775,197.5338,195.4787,197.3642,950529.0
2025-05-06 09:40:00,197.81,198.33,197.07,197.16,431082.0,197.3442,197.863,196.606,196.6958,431082.0
2025-05-06 09:50:00,197.17,197.43,196.35,197.22,247108.0,196.7058,196.9651,195.8877,196.7556,247108.0
2025-05-06 10:00:00,197.29,198.7,197.15,198.54,272584.0,196.8255,198.2322,196.6858,198.0725,272584.0
2025-05-06 10:10:00,198.5,198.91,197.81,198.26,196885.0,198.0326,198.4417,197.3442,197.7932,196885.0
2025-05-06 10:20:00,198.32,198.9,198.19,198.37,235247.0,197.853,198.4317,197.7234,197.9029,235247.0
2025-05-06 10:30:00,198.31,199.26,198.31,199.2,107051.0,197.8431,198.7908,197.8431,198.731,107051.0
2025-05-06 10:40:00,199.35,199.77,199.01,199.57,259652.0,198.8806,199.2996,198.5414,199.1001,259652.0
2025-05-06 10:50:00,199.5,199.77,199.2,199.4,119046.0,199.0303,199.2996,198.731,198.9305,119046.0
2025-05-06 11:00:00,199.33,199.98,199.3,199.48,111698.0,198.8607,199.5091,198.8307,199.0103,111698.0
2025-05-06 11:10:00,199.49,200.54,199.37,200.4,164777.0,199.0203,200.0678,198.9006,199.9282,164777.0
2025-05-06 11:20:00,200.38,201.06,200.35,200.93,149659.0,199.9082,200.5866,199.8783,200.4569,149659.0
2025-05-06 11:30:00,200.93,200.95,200.44,200.71,111118.0,200.4569,200.4769,199.9681,200.2374,111118.0
2025-05-06 11:40:00,200.75,200.81,200.08,200.29,95777.0,200.2773,200.3372,199.6089,199.8184,95777.0
2025-05-06 11:50:00,200.27,200.38,199.97,200.28,104073.0,199.7985,199.9082,199.4992,199.8084,104073.0
2025-05-06 12:00:00,200.36,200.73,200.25,200.33,97315.0,199.8882,200.2574,199.7785,199.8583,97315.0
2025-05-06 12:10:00,200.33,201.91,200.31,201.1,253128.0,199.8583,201.4346,199.8384,200.6265,253128.0
2025-05-06 12:20:00,201.09,201.23,199.91,200.33,114906.0,200.6165,200.7562,199.4393,199.8583,114906.0
2025-05-06 12:30:00,200.25,200.65,200.16,200.45,70834.0,199.7785,200.1776,199.6887,199.978,70834.0
2025-05-06 12:40:00,200.45,200.64,199.95,200.11,107943.0,199.978,200.1676,199.4792,199.6388,107943.0
2025-05-06 12:50:00,200.13,200.16,199.34,199.42,95395.0,199.6588,199.6887,198.8706,198.9505,95395.0
2025-05-06 13:00:00,199.39,200.13,199.39,200.01,110531.0,198.9205,199.6588,198.9205,199.5391,110531.0
2025-05-06 13:10:00,199.99,200.18,199.72,200.17,58494.0,199.5191,199.7087,199.2498,199.6987,58494.0
2025-05-06 13:20:00,200.14,200.2,199.54,200.13,97071.0,199.6688,199.7286,199.0702,199.6588,97071.0
2025-05-06 13:30:00,200.18,200.45,200.06,200.07,57179.0,199.7087,199.978,199.589,199.5989,57179.0
2025-05-06 13:40:00,200.13,200.24,199.66,199.78,139571.0,199.6588,199.7685,199.1899,199.3096,139571.0
2025-05-06 13:50:00,199.73,200.05,199.64,199.73,83109.0,199.2597,199.579,199.1699,199.2597,83109.0
2025-05-06 14:00:00,199.74,200.31,199.65,199.88,164192.0,199.2697,199.8384,199.1799,199.4094,164192.0
2025-05-06 14:10:00,199.83,200.26,199.59,200.19,80681.0,199.3595,199.7885,199.1201,199.7186,80681.0
2025-05-06 14:20:00,200.23,200.65,200.09,200.5,144574.0,199.7586,200.1776,199.6189,200.0279,144574.0
2025-05-06 14:30:00,200.5,200.84,200.14,200.14,241134.0,200.0279,200.3671,199.6688,199.6688,241134.0
2025-05-06 14:40:00,200.13,200.29,199.72,200.04,135634.0,199.6588,199.8184,199.2498,199.569,135634.0
2025-05-06 14:50:00,199.99,200.5,199.83,200.5,96508.0,199.5191,200.0279,199.3595,200.0279,96508.0
2025-05-06 15:00:00,200.47,200.64,200.08,200.36,122819.0,199.998,200.1676,199.6089,199.8882,122819.0
2025-05-06 15:10:00,200.35,200.62,200.14,200.16,141895.0,199.8783,200.1476,199.6688,199.6887,141895.0
2025-05-06 15:20:00,200.17,200.92,200.13,200.86,132297.0,199.6987,200.4469,199.6588,200.3871,132297.0
2025-05-06 15:30:00,200.83,201.31,200.79,201.1,170343.0,200.3571,200.836,200.3172,200.6265,170343.0
2025-05-06 15:40:00,201.1,201.91,201.06,201.66,164241.0,200.6265,201.4346,200.5866,201.1852,164241.0
2025-05-06 15:50:00,201.59,201.69,199.91,200.02,840744.0,201.1153,201.2151,199.4393,199.549,840744.0
2025-05-07 09:30:00,199.4,199.91,198.43,198.5,594126.0,198.9305,199.4393,197.9628,198.0326,594126.0
2025-05-07 09:40:00,198.5,200.62,198.47,199.65,449409.0,198.0326,200.1476,198.0027,199.1799,449409.0
2025-05-07 09:50:00,199.56,201.01,199.28,200.98,249950.0,199.0901,200.5367,198.8108,200.5068,249950.0
2025-05-07 10:00:00,200.98,201.18,199.68,200.5,226248.0,200.5068,200.7063,199.2098,200.0279,226248.0
2025-05-07 10:10:00,200.6,201.0,200.41,200.55,163841.0,200.1277,200.5267,199.9381,200.0778,163841.0
2025-05-07 10:20:00,200.61,201.49,200.41,201.49,167832.0,200.1377,201.0156,199.9381,201.0156,167832.0
2025-05-07 10:30:00,201.46,201.72,201.23,201.54,171926.0,200.9857,201.245,200.7562,201.0655,171926.0
2025-05-07 10:40:00,201.42,201.63,200.84,200.93,147398.0,200.9457,201.1553,200.3671,200.4569,147398.0
2025-05-07 10:50:00,200.93,201.35,200.61,201.19,309860.0,200.4569,200.8759,200.1377,200.7163,309860.0
2025-05-07 11:00:00,201.19,201.34,200.41,200.75,169745.0,200.7163,200.8659,199.9381,200.2773,169745.0
2025-05-07 11:10:00,200.87,202.29,200.79,201.98,211391.0,200.397,201.8137,200.3172,201.5044,211391.0
2025-05-07 11:20:00,202.0,202.24,201.41,201.9,273761.0,201.5244,201.7638,200.9358,201.4246,273761.0
2025-05-07 11:30:00,201.87,202.26,201.57,202.17,207403.0,201.3947,201.7838,201.0954,201.694,207403.0
2025-05-07 11:40:00,202.21,202.44,201.33,201.36,147985.0,201.7339,201.9633,200.856,200.8859,147985.0
2025-05-07 11:50:00,201.31,201.91,201.2,201.88,267908.0,200.836,201.4346,200.7263,201.4047,267908.0
2025-05-07 12:00:00,201.88,202.12,201.56,202.02,126935.0,201.4047,201.6441,201.0854,201.5443,126935.0
2025-05-07 12:10:00,201.99,202.44,201.94,202.25,117822.0,201.5144,201.9633,201.4645,201.7738,117822.0
2025-05-07 12:20:00,202.23,202.32,201.77,202.06,99955.0,201.7538,201.8436,201.2949,201.5842,99955.0
2025-05-07 12:30:00,202.06,202.36,201.87,202.35,53519.0,201.5842,201.8835,201.3947,201.8736,53519.0
2025-05-07 12:40:00,202.35,203.12,202.22,203.06,169253.0,201.8736,202.6417,201.7439,202.5819,169253.0
2025-05-07 12:50:00,203.05,203.36,203.01,203.13,99504.0,202.5719,202.8812,202.532,202.6517,99504.0
2025-05-07 13:00:00,203.12,203.72,202.93,203.68,167963.0,202.6417,203.2403,202.4522,203.2004,167963.0
2025-05-07 13:10:00,203.72,203.82,203.14,203.14,113005.0,203.2403,203.3401,202.6617,202.6617,113005.0
2025-05-07 13:20:00,203.13,203.38,202.97,203.03,66017.0,202.6517,202.9011,202.4921,202.552,66017.0
2025-05-07 13:30:00,203.03,203.27,202.39,202.52,106565.0,202.552,202.7914,201.9135,202.0432,106565.0
2025-05-07 13:40:00,202.51,202.74,202.25,202.31,64347.0,202.0332,202.2626,201.7738,201.8337,64347.0
2025-05-07 13:50:00,202.31,202.34,201.2,201.47,160999.0,201.8337,201.8636,200.7263,200.9956,160999.0
2025-05-07 14:00:00,201.42,202.35,199.67,199.69,204892.0,200.9457,201.8736,199.1999,199.2198,204892.0
2025-05-07 14:10:00,199.72,200.38,199.54,200.19,230776.0,199.2498,199.9082,199.0702,199.7186,230776.0
2025-05-07 14:20:00,200.15,201.08,200.15,200.87,100838.0,199.6787,200.6065,199.6787,200.397,100838.0
2025-05-07 14:30:00,200.92,201.88,200.53,201.6,130343.0,200.4469,201.4047,200.0578,201.1253,130343.0
2025-05-07 14:40:00,201.63,201.88,200.62,200.99,104834.0,201.1553,201.4047,200.1476,200.5168,104834.0
2025-05-07 14:50:00,201.0,202.77,200.78,202.44,138302.0,200.5267,202.2926,200.3073,201.9633,138302.0
2025-05-07 15:00:00,202.44,202.56,201.61,201.98,114502.0,201.9633,202.0831,201.1353,201.5044,114502.0
2025-05-07 15:10:00,202.01,202.05,201.2,201.85,155128.0,201.5344,201.5743,200.7263,201.3747,155128.0
2025-05-07 15:20:00,201.86,201.9,200.6,200.7,160502.0,201.3847,201.4246,200.1277,200.2274,160502.0
2025-05-07 15:30:00,200.7,201.84,200.68,201.62,197382.0,200.2274,201.3648,200.2075,201.1453,197382.0
2025-05-07 15:40:00,201.66,206.23,201.49,204.19,1350804.0,201.1852,205.7444,201.0156,203.7092,1350804.0
2025-05-07 15:50:00,204.19,205.41,202.54,204.81,1703169.0,203.7092,204.9264,202.0631,204.3278,1703169.0
2025-05-08 09:30:00,208.0,208.0,205.12,205.27,684333.0,207.5103,207.5103,204.637,204.7867,684333.0
2025-05-08 09:40:00,205.27,206.57,204.97,205.1,317728.0,204.7867,206.0836,204.4874,204.6171,317728.0
2025-05-08 09:50:00,205.17,206.4,205.02,206.18,236056.0,204.6869,205.914,204.5373,205.6945,236056.0
2025-05-08 10:00:00,206.08,207.3,205.64,206.45,327968.0,205.5948,206.8119,205.1558,205.9639,327968.0
2025-05-08 10:10:00,206.4,206.5,205.13,205.84,197930.0,205.914,206.0138,204.647,205.3553,197930.0
2025-05-08 10:20:00,205.84,206.57,205.58,206.17,173794.0,205.3553,206.0836,205.096,205.6846,173794.0
2025-05-08 10:30:00,206.2,206.44,205.45,205.64,191030.0,205.7145,205.9539,204.9663,205.1558,191030.0
2025-05-08 10:40:00,205.64,205.89,204.7,204.95,193808.0,205.1558,205.4052,204.218,204.4674,193808.0
2025-05-08 10:50:00,204.99,205.39,203.69,204.22,246739.0,204.5073,204.9064,203.2104,203.7392,246739.0
2025-05-08 11:00:00,204.17,205.08,203.71,204.95,187735.0,203.6893,204.5971,203.2304,204.4674,187735.0
2025-05-08 11:10:00,204.9,205.4,204.81,205.35,145459.0,204.4176,204.9164,204.3278,204.8665,145459.0
2025-05-08 11:20:00,205.36,206.67,205.19,205.98,309163.0,204.8765,206.1834,204.7069,205.495,309163.0
2025-05-08 11:30:00,206.01,206.74,205.43,206.72,212010.0,205.5249,206.2532,204.9463,206.2333,212010.0
2025-05-08 11:40:00,206.74,208.16,206.74,208.03,352973.0,206.2532,207.6699,206.2532,207.5402,352973.0
2025-05-08 11:50:00,207.93,208.15,207.5,207.96,238659.0,207.4404,207.6599,207.0114,207.4704,238659.0
2025-05-08 12:00:00,207.94,208.3,207.86,208.17,170932.0,207.4504,207.8095,207.3706,207.6799,170932.0
2025-05-08 12:10:00,208.2,208.66,207.91,208.36,150854.0,207.7098,208.1687,207.4205,207.8694,150854.0
2025-05-08 12:20:00,208.35,208.59,207.91,208.35,177050.0,207.8594,208.0989,207.4205,207.8594,177050.0
2025-05-08 12:30:00,208.34,209.14,208.33,209.06,167887.0,207.8495,208.6476,207.8395,208.5678,167887.0
2025-05-08 12:40:00,209.03,209.7,208.88,209.54,190008.0,208.5378,209.2063,208.3882,209.0466,190008.0
2025-05-08 12:50:00,209.53,209.89,209.5,209.77,170825.0,209.0367,209.3958,209.0067,209.2761,170825.0
2025-05-08 13:00:00,209.79,210.25,209.48,210.09,366167.0,209.296,209.755,208.9868,209.5953,366167.0
2025-05-08 13:10:00,210.13,210.37,209.84,209.88,204662.0,209.6352,209.8747,209.3459,209.3858,204662.0
2025-05-08 13:20:00,209.88,210.34,209.55,210.24,224794.0,209.3858,209.8447,209.0566,209.745,224794.0
2025-05-08 13:30:00,210.23,210.37,209.41,209.54,120340.0,209.735,209.8747,208.9169,209.0466,120340.0
2025-05-08 13:40:00,209.51,209.85,209.26,209.54,108826.0,209.0167,209.3559,208.7673,209.0466,108826.0
2025-05-08 13:50:00,209.54,209.9,209.24,209.39,120326.0,209.0466,209.4058,208.7473,208.897,120326.0
2025-05-08 14:00:00,209.34,209.53,209.01,209.34,96632.0,208.8471,209.0367,208.5179,208.8471,96632.0
2025-05-08 14:10:00,209.39,209.9,209.35,209.86,114076.0,208.897,209.4058,208.8571,209.3659,114076.0
2025-05-08 14:20:00,209.86,210.39,209.82,210.23,192919.0,209.3659,209.8946,209.326,209.735,192919.0
2025-05-08 14:30:00,210.16,211.08,210.13,210.84,336776.0,209.6652,210.583,209.6352,210.3436,336776.0
2025-05-08 14:40:00,210.84,211.12,210.4,210.66,173128.0,210.3436,210.6229,209.9046,210.164,173128.0
2025-05-08 14:50:00,210.66,210.96,210.48,210.72,176905.0,210.164,210.4633,209.9844,210.2239,176905.0
2025-05-08 15:00:00,210.68,211.17,210.55,210.83,202389.0,210.1839,210.6728,210.0543,210.3336,202389.0
2025-05-08 15:10:00,210.84,211.0,210.14,210.47,202998.0,210.3436,210.5032,209.6452,209.9744,202998.0
2025-05-08 15:20:00,210.49,211.0,210.33,210.59,163575.0,209.9944,210.5032,209.8348,210.0942,163575.0
2025-05-08 15:30:00,210.64,210.64,209.39,209.43,203932.0,210.144,210.144,208.897,208.9369,203932.0
2025-05-08 15:40:00,209.47,209.62,208.51,208.66,217662.0,208.9768,209.1264,208.0191,208.1687,217662.0
2025-05-08 15:50:00,208.66,208.82,207.57,207.77,819619.0,208.1687,208.3283,207.0813,207.2808,819619.0
2025-05-09 09:30:00,209.4,209.96,208.82,209.06,481352.0,208.907,209.4656,208.3283,208.5678,481352.0
2025-05-09 09:40:00,209.01,209.63,208.66,209.36,192149.0,208.5179,209.1364,208.1687,208.8671,192149.0
2025-05-09 09:50:00,209.36,209.42,208.0,208.6,246443.0,208.8671,208.9269,207.5103,208.1088,246443.0
2025-05-09 10:00:00,208.56,209.14,208.26,208.3,173688.0,208.0689,208.6476,207.7696,207.8095,173688.0
2025-05-09 10:10:00,208.31,208.59,207.9,207.95,186762.0,207.8195,208.0989,207.4105,207.4604,186762.0
2025-05-09 10:20:00,207.95,208.15,206.94,207.23,207493.0,207.4604,207.6599,206.4528,206.7421,207493.0
2025-05-09 10:30:00,207.23,207.64,206.54,206.7,177324.0,206.7421,207.1511,206.0537,206.2133,177324.0
2025-05-09 10:40:00,206.7,208.2,206.61,208.14,200639.0,206.2133,207.7098,206.1235,207.6499,200639.0
2025-05-09 10:50:00,208.14,208.66,208.08,208.24,211675.0,207.6499,208.1687,207.5901,207.7497,211675.0
2025-05-09 11:00:00,208.27,208.63,207.89,208.37,124039.0,207.7796,208.1388,207.4005,207.8794,124039.0
2025-05-09 11:10:00,208.26,208.63,207.91,208.52,149186.0,207.7696,208.1388,207.4205,208.029,149186.0
2025-05-09 11:20:00,208.49,208.49,207.64,207.98,129040.0,207.9991,207.9991,207.1511,207.4903,129040.0
2025-05-09 11:30:00,207.97,208.08,207.49,207.71,91613.0,207.4803,207.5901,207.0015,207.2209,91613.0
2025-05-09 11:40:00,207.74,207.88,207.52,207.65,96587.0,207.2509,207.3905,207.0314,207.1611,96587.0
2025-05-09 11:50:00,207.67,208.15,207.61,208.15,98439.0,207.181,207.6599,207.1212,207.6599,98439.0
2025-05-09 12:00:00,208.14,208.21,206.88,206.89,97003.0,207.6499,207.7198,206.3929,206.4029,97003.0
2025-05-09 12:10:00,206.97,207.33,206.52,207.14,102300.0,206.4827,206.8418,206.0337,206.6523,102300.0
2025-05-09 12:20:00,207.11,207.76,207.1,207.33,134727.0,206.6224,207.2708,206.6124,206.8418,134727.0
2025-05-09 12:30:00,207.28,207.6,207.2,207.27,54364.0,206.792,207.1112,206.7121,206.782,54364.0
2025-05-09 12:40:00,207.3,207.5,207.0,207.13,129469.0,206.8119,207.0114,206.5126,206.6423,129469.0
2025-05-09 12:50:00,207.19,207.26,206.91,206.95,78092.0,206.7022,206.772,206.4228,206.4627,78092.0
2025-05-09 13:00:00,206.95,207.3,206.85,207.19,57021.0,206.4627,206.8119,206.363,206.7022,57021.0
2025-05-09 13:10:00,207.13,207.4,206.9,207.3,56047.0,206.6423,206.9117,206.4128,206.8119,56047.0
2025-05-09 13:20:00,207.24,207.53,206.6,207.03,128299.0,206.752,207.0414,206.1136,206.5425,128299.0
2025-05-09 13:30:00,207.03,207.48,206.93,207.38,101996.0,206.5425,206.9915,206.4428,206.8917,101996.0
2025-05-09 13:40:00,207.37,207.92,207.26,207.88,97788.0,206.8817,207.4304,206.772,207.3905,97788.0
2025-05-09 13:50:00,207.88,208.3,207.74,208.21,106677.0,207.3905,207.8095,207.2509,207.7198,106677.0
2025-05-09 14:00:00,208.26,208.26,207.76,207.84,129464.0,207.7696,207.7696,207.2708,207.3506,129464.0
2025-05-09 14:10:00,207.83,208.05,207.43,207.51,130728.0,207.3407,207.5601,206.9416,207.0214,130728.0
2025-05-09 14:20:00,207.5,207.79,207.35,207.7,131610.0,207.0114,207.3008,206.8618,207.211,131610.0
2025-05-09 14:30:00,207.7,207.98,207.54,207.78,78746.0,207.211,207.4903,207.0513,207.2908,78746.0
2025-05-09 14:40:00,207.78,208.07,207.67,208.01,197998.0,207.2908,207.5801,207.181,207.5202,197998.0
2025-05-09 14:50:00,208.01,208.43,208.0,208.25,118961.0,207.5202,207.9392,207.5103,207.7597,118961.0
2025-05-09 15:00:00,208.24,208.8,207.97,208.6,118672.0,207.7497,208.3084,207.4803,208.1088,118672.0
2025-05-09 15:10:00,208.58,208.83,208.43,208.5,88492.0,208.0889,208.3383,207.9392,208.0091,88492.0
2025-05-09 15:20:00,208.49,208.59,208.12,208.5,72693.0,207.9991,208.0989,207.63,208.0091,72693.0
2025-05-09 15:30:00,208.54,208.54,208.01,208.15,94634.0,208.049,208.049,207.5202,207.6599,94634.0
2025-05-09 15:40:00,208.17,208.3,207.79,207.88,122923.0,207.6799,207.8095,207.3008,207.3905,122923.0
2025-05-09 15:50:00,207.92,208.78,207.9,208.11,514687.0,207.4304,208.2884,207.4105,207.62,514687.0
2025-05-12 09:30:00,219.49,220.17,216.46,216.99,1513730.0,218.9732,219.6516,215.9503,216.4791,1513730.0
2025-05-12 09:40:00,216.97,218.75,216.97,218.37,773105.0,216.4591,218.2349,216.4591,217.8558,773105.0
2025-05-12 09:50:00,218.32,218.95,217.76,218.61,725487.0,217.806,218.4345,217.2473,218.0953,725487.0
2025-05-12 10:00:00,218.64,219.09,218.16,218.44,579517.0,218.1252,218.5741,217.6463,217.9257,579517.0
2025-05-12 10:10:00,218.44,218.69,217.52,218.16,464328.0,217.9257,218.1751,217.0078,217.6463,464328.0
2025-05-12 10:20:00,218.15,218.41,217.17,217.43,425825.0,217.6364,217.8957,216.6587,216.9181,425825.0
2025-05-12 10:30:00,217.49,217.61,215.88,216.65,359626.0,216.9779,217.0976,215.3717,216.1399,359626.0
2025-05-12 10:40:00,216.63,217.94,216.48,217.49,273374.0,216.1199,217.4269,215.9703,216.9779,273374.0
2025-05-12 10:50:00,217.49,217.89,217.29,217.3,138726.0,216.9779,217.377,216.7784,216.7884,138726.0
2025-05-12 11:00:00,217.34,217.54,216.58,217.02,225368.0,216.8283,217.0278,216.0701,216.509,225368.0
2025-05-12 11:10:00,217.07,218.06,217.03,217.78,205066.0,216.5589,217.5466,216.519,217.2672,205066.0
2025-05-12 11:20:00,217.78,217.9,217.09,217.34,231109.0,217.2672,217.3869,216.5789,216.8283,231109.0
2025-05-12 11:30:00,217.38,217.69,217.16,217.26,148173.0,216.8682,217.1774,216.6487,216.7485,148173.0
2025-05-12 11:40:00,217.26,217.43,216.86,217.3,171263.0,216.7485,216.9181,216.3494,216.7884,171263.0
2025-05-12 11:50:00,217.3,217.53,216.91,217.37,147968.0,216.7884,217.0178,216.3993,216.8582,147968.0
2025-05-12 12:00:00,217.4,217.9,217.25,217.86,207350.0,216.8881,217.3869,216.7385,217.347,207350.0
2025-05-12 12:10:00,217.86,218.1,217.66,217.94,219187.0,217.347,217.5865,217.1475,217.4269,219187.0
2025-05-12 12:20:00,217.93,218.08,217.69,217.74,203907.0,217.4169,217.5665,217.1774,217.2273,203907.0
2025-05-12 12:30:00,217.74,218.35,217.7,218.14,158573.0,217.2273,217.8359,217.1874,217.6264,158573.0
2025-05-12 12:40:00,218.13,218.88,218.07,218.83,199874.0,217.6164,218.3646,217.5565,218.3148,199874.0
2025-05-12 12:50:00,218.83,219.26,218.69,219.0,212039.0,218.3148,218.7437,218.1751,218.4844,212039.0
2025-05-12 13:00:00,219.08,219.76,219.0,219.67,180121.0,218.5642,219.2426,218.4844,219.1528,180121.0
2025-05-12 13:10:00,219.67,219.9,219.49,219.66,175000.0,219.1528,219.3822,218.9732,219.1428,175000.0
2025-05-12 13:20:00,219.66,219.7,219.03,219.26,145068.0,219.1428,219.1827,218.5143,218.7437,145068.0
2025-05-12 13:30:00,219.26,219.38,218.65,218.92,151438.0,218.7437,218.8635,218.1352,218.4045,151438.0
2025-05-12 13:40:00,218.93,219.13,218.79,218.85,132269.0,218.4145,218.6141,218.2749,218.3347,132269.0
2025-05-12 13:50:00,218.93,219.3,218.82,218.88,154633.0,218.4145,218.7836,218.3048,218.3646,154633.0
2025-05-12 14:00:00,218.86,219.39,218.82,219.3,142399.0,218.3447,218.8734,218.3048,218.7836,142399.0
2025-05-12 14:10:00,219.3,219.77,219.05,219.76,170417.0,218.7836,219.2525,218.5342,219.2426,170417.0
2025-05-12 14:20:00,219.77,219.96,219.55,219.91,152758.0,219.2525,219.4421,219.0331,219.3922,152758.0
2025-05-12 14:30:00,219.91,220.17,219.88,219.97,283315.0,219.3922,219.6516,219.3623,219.4521,283315.0
2025-05-12 14:40:00,219.95,220.1,219.71,219.99,174756.0,219.4321,219.5818,219.1927,219.472,174756.0
2025-05-12 14:50:00,219.99,220.36,219.73,220.24,306444.0,219.472,219.8412,219.2126,219.7214,306444.0
2025-05-12 15:00:00,220.24,220.64,220.0,220.55,264439.0,219.7214,220.1205,219.482,220.0307,264439.0
2025-05-12 15:10:00,220.54,220.58,219.98,220.46,279132.0,220.0207,220.0606,219.462,219.9409,279132.0
2025-05-12 15:20:00,220.47,220.82,220.03,220.09,253029.0,219.9509,220.3001,219.5119,219.5718,253029.0
2025-05-12 15:30:00,220.12,220.4,219.78,220.01,300607.0,219.6017,219.8811,219.2625,219.492,300607.0
2025-05-12 15:40:00,220.01,220.08,219.51,220.03,394917.0,219.492,219.5618,218.9932,219.5119,394917.0
2025-05-12 15:50:00,220.03,221.8,220.03,221.58,1874793.0,219.5119,221.2778,219.5119,221.0583,1874793.0
2025-05-13 09:30:00,222.99,225.61,222.0,225.53,1391072.0,222.465,225.0788,221.4773,224.999,1391072.0
2025-05-13 09:40:00,225.59,226.47,225.0,225.5,526776.0,225.0588,225.9368,224.4702,224.9691,526776.0
2025-05-13 09:50:00,225.45,227.37,225.45,227.2,631162.0,224.9192,226.8346,224.9192,226.665,631162.0
2025-05-13 10:00:00,227.36,228.49,227.0,228.28,692660.0,226.8247,227.952,226.4655,227.7425,692660.0
2025-05-13 10:10:00,228.27,228.68,227.79,228.52,485145.0,227.7325,228.1416,227.2537,227.9819,485145.0
2025-05-13 10:20:00,228.52,229.23,227.92,228.93,631623.0,227.9819,228.6903,227.3834,228.391,631623.0
2025-05-13 10:30:00,228.95,229.19,228.41,229.15,398742.0,228.4109,228.6504,227.8722,228.6105,398742.0
2025-05-13 10:40:00,229.18,229.32,228.32,228.99,589579.0,228.6404,228.7801,227.7824,228.4508,589579.0
2025-05-13 10:50:00,229.07,230.91,229.03,230.63,590358.0,228.5306,230.3663,228.4907,230.087,590358.0
2025-05-13 11:00:00,230.69,231.86,230.61,230.75,707252.0,230.1468,231.3141,230.067,230.2067,707252.0
2025-05-13 11:10:00,230.81,231.7,230.24,231.61,421022.0,230.2665,231.1545,229.6979,231.0647,421022.0
2025-05-13 11:20:00,231.61,232.43,230.97,231.78,565789.0,231.0647,231.8827,230.4262,231.2343,565789.0
2025-05-13 11:30:00,231.8,232.03,231.03,231.51,332114.0,231.2542,231.4837,230.486,230.9649,332114.0
2025-05-13 11:40:00,231.53,232.18,231.45,231.71,243074.0,230.9849,231.6333,230.905,231.1644,243074.0
2025-05-13 11:50:00,231.78,231.84,231.16,231.5,673399.0,231.2343,231.2941,230.6157,230.9549,673399.0
2025-05-13 12:00:00,231.52,232.58,231.05,232.53,397028.0,230.9749,232.0324,230.506,231.9825,397028.0
2025-05-13 12:10:00,232.49,232.9,231.84,232.47,291659.0,231.9426,232.3516,231.2941,231.9226,291659.0
2025-05-13 12:20:00,232.51,233.85,232.4,233.8,475776.0,231.9625,233.2994,231.8528,233.2495,475776.0
2025-05-13 12:30:00,233.84,234.3,233.57,233.82,523333.0,233.2894,233.7483,233.0201,233.2695,523333.0
2025-05-13 12:40:00,233.88,235.28,233.62,234.99,557370.0,233.3293,234.726,233.0699,234.4367,557370.0
2025-05-13 12:50:00,235.06,235.18,233.8,233.93,464790.0,234.5065,234.6263,233.2495,233.3792,464790.0
2025-05-13 13:00:00,233.91,233.97,232.55,232.99,379003.0,233.3593,233.4191,232.0025,232.4414,379003.0
2025-05-13 13:10:00,232.95,232.95,231.91,232.34,254062.0,232.4015,232.4015,231.364,231.7929,254062.0
2025-05-13 13:20:00,232.34,232.49,231.68,232.31,211902.0,231.7929,231.9426,231.1345,231.763,211902.0
2025-05-13 13:30:00,232.32,232.69,232.15,232.32,190010.0,231.773,232.1421,231.6034,231.773,190010.0
2025-05-13 13:40:00,232.28,232.5,231.79,232.07,143399.0,231.7331,231.9526,231.2442,231.5236,143399.0
2025-05-13 13:50:00,232.11,232.2,230.94,231.04,171745.0,231.5635,231.6533,230.3962,230.496,171745.0
2025-05-13 14:00:00,231.09,231.25,230.43,231.21,234768.0,230.5459,230.7055,229.8874,230.6656,234768.0
2025-05-13 14:10:00,231.18,232.44,231.16,232.33,235432.0,230.6357,231.8927,230.6157,231.783,235432.0
2025-05-13 14:20:00,232.33,232.72,232.12,232.7,155317.0,231.783,232.1721,231.5735,232.1521,155317.0
2025-05-13 14:30:00,232.65,232.71,231.92,232.12,201183.0,232.1022,232.1621,231.3739,231.5735,201183.0
2025-05-13 14:40:00,232.18,232.54,231.92,232.45,131911.0,231.6333,231.9925,231.3739,231.9027,131911.0
2025-05-13 14:50:00,232.4,232.99,232.11,232.88,171337.0,231.8528,232.4414,231.5635,232.3317,171337.0
2025-05-13 15:00:00,232.92,233.17,232.58,232.91,200338.0,232.3716,232.621,232.0324,232.3616,200338.0
2025-05-13 15:10:00,232.86,233.23,232.85,233.03,192411.0,232.3117,232.6809,232.3017,232.4813,192411.0
2025-05-13 15:20:00,233.05,233.05,232.33,232.66,230080.0,232.5013,232.5013,231.783,232.1122,230080.0
2025-05-13 15:30:00,232.66,232.7,232.12,232.46,238730.0,232.1122,232.1521,231.5735,231.9127,238730.0
2025-05-13 15:40:00,232.43,232.68,232.17,232.65,241810.0,231.8827,232.1321,231.6233,232.1022,241810.0
2025-05-13 15:50:00,232.68,233.19,231.71,232.31,1353829.0,232.1321,232.6409,231.1644,231.763,1353829.0
2025-05-14 09:30:00,230.19,233.5,230.16,233.06,1167668.0,229.648,232.9502,229.6181,232.5113,1167668.0
2025-05-14 09:40:00,233.1,233.3,229.61,230.29,552443.0,232.5512,232.7507,229.0694,229.7478,552443.0
2025-05-14 09:50:00,230.29,230.31,228.35,229.98,688348.0,229.7478,229.7677,227.8123,229.4385,688348.0
2025-05-14 10:00:00,229.98,230.81,229.18,230.26,433159.0,229.4385,230.2665,228.6404,229.7178,433159.0
2025-05-14 10:10:00,230.26,231.09,229.96,230.34,427296.0,229.7178,230.5459,229.4186,229.7977,427296.0
2025-05-14 10:20:00,230.26,231.7,229.57,231.53,412958.0,229.7178,231.1545,229.0295,230.9849,412958.0
2025-05-14 10:30:00,231.53,232.27,231.47,231.78,518824.0,230.9849,231.7231,230.925,231.2343,518824.0
2025-05-14 10:40:00,231.77,232.67,231.41,232.67,433471.0,231.2243,232.1222,230.8651,232.1222,433471.0
2025-05-14 10:50:00,232.64,232.96,232.14,232.73,319586.0,232.0922,232.4115,231.5934,232.182,319586.0
2025-05-14 11:00:00,232.77,232.9,231.83,232.75,332786.0,232.2219,232.3516,231.2841,232.202,332786.0
2025-05-14 11:10:00,232.76,233.05,232.59,232.91,284019.0,232.212,232.5013,232.0424,232.3616,284019.0
2025-05-14 11:20:00,232.86,233.37,232.57,233.05,202612.0,232.3117,232.8205,232.0224,232.5013,202612.0
2025-05-14 11:30:00,233.02,233.06,232.44,232.72,210958.0,232.4713,232.5113,231.8927,232.1721,210958.0
2025-05-14 11:40:00,232.81,232.83,232.37,232.5,298680.0,232.2618,232.2818,231.8229,231.9526,298680.0
2025-05-14 11:50:00,232.49,232.88,232.46,232.52,129608.0,231.9426,232.3317,231.9127,231.9725,129608.0
2025-05-14 12:00:00,232.5,232.75,231.98,232.29,270206.0,231.9526,232.202,231.4338,231.7431,270206.0
2025-05-14 12:10:00,232.34,232.65,232.13,232.35,166876.0,231.7929,232.1022,231.5834,231.8029,166876.0
2025-05-14 12:20:00,232.31,232.5,232.14,232.38,177086.0,231.763,231.9526,231.5934,231.8329,177086.0
2025-05-14 12:30:00,232.35,233.03,232.31,232.65,232355.0,231.8029,232.4813,231.763,232.1022,232355.0
2025-05-14 12:40:00,232.65,232.89,232.33,232.4,193203.0,232.1022,232.3417,231.783,231.8528,193203.0
2025-05-14 12:50:00,232.36,232.94,232.31,232.58,132288.0,231.8129,232.3915,231.763,232.0324,132288.0
2025-05-14 13:00:00,232.59,232.88,232.1,232.12,143133.0,232.0424,232.3317,231.5535,231.5735,143133.0
2025-05-14 13:10:00,232.12,232.22,231.58,231.81,188573.0,231.5735,231.6732,231.0347,231.2642,188573.0
2025-05-14 13:20:00,231.78,231.84,230.94,231.08,144282.0,231.2343,231.2941,230.3962,230.5359,144282.0
2025-05-14 13:30:00,231.08,231.41,231.0,231.4,162149.0,230.5359,230.8651,230.4561,230.8552,162149.0
2025-05-14 13:40:00,231.4,231.54,231.05,231.16,130004.0,230.8552,230.9948,230.506,230.6157,130004.0
2025-05-14 13:50:00,231.16,231.57,231.12,231.24,98873.0,230.6157,231.0248,230.5758,230.6955,98873.0
2025-05-14 14:00:00,231.24,231.35,230.94,230.94,138627.0,230.6955,230.8053,230.3962,230.3962,138627.0
2025-05-14 14:10:00,230.97,231.3,230.65,231.26,124898.0,230.4262,230.7554,230.1069,230.7155,124898.0
2025-05-14 14:20:00,231.28,231.55,231.05,231.51,75140.0,230.7354,231.0048,230.506,230.9649,75140.0
2025-05-14 14:30:00,231.47,232.17,231.24,231.56,186733.0,230.925,231.6233,230.6955,231.0148,186733.0
2025-05-14 14:40:00,231.56,231.86,231.43,231.77,138372.0,231.0148,231.3141,230.8851,231.2243,138372.0
2025-05-14 14:50:00,231.79,231.82,231.07,231.15,136645.0,231.2442,231.2742,230.5259,230.6057,136645.0
2025-05-14 15:00:00,231.21,231.31,230.7,230.94,114857.0,230.6656,230.7654,230.1568,230.3962,114857.0
2025-05-14 15:10:00,230.95,231.23,230.86,230.91,87246.0,230.4062,230.6856,230.3164,230.3663,87246.0
2025-05-14 15:20:00,230.93,231.12,230.52,230.88,115482.0,230.3863,230.5758,229.9772,230.3364,115482.0
2025-05-14 15:30:00,230.86,231.18,230.72,231.01,155251.0,230.3164,230.6357,230.1768,230.4661,155251.0
2025-05-14 15:40:00,230.97,231.38,230.88,231.28,149220.0,230.4262,230.8352,230.3364,230.7354,149220.0
2025-05-14 15:50:00,231.32,232.31,231.32,232.11,1081988.0,230.7753,231.763,230.7753,231.5635,1081988.0
2025-05-15 09:30:00,230.01,230.32,228.5,229.38,814227.0,229.4684,229.7777,227.962,228.8399,814227.0
2025-05-15 09:40:00,229.45,229.88,228.07,228.31,409520.0,228.9098,229.3387,227.533,227.7724,409520.0
2025-05-15 09:50:00,228.39,229.87,228.3,229.69,294295.0,227.8522,229.3288,227.7625,229.1492,294295.0
2025-05-15 10:00:00,229.7,230.73,229.7,230.36,347138.0,229.1592,230.1867,229.1592,229.8176,347138.0
2025-05-15 10:10:00,230.36,230.36,229.08,229.96,227740.0,229.8176,229.8176,228.5406,229.4186,227740.0
2025-05-15 10:20:00,229.97,230.65,229.83,229.84,264446.0,229.4285,230.1069,229.2889,229.2988,264446.0
2025-05-15 10:30:00,229.89,229.99,228.64,228.74,359306.0,229.3487,229.4485,228.1017,228.2014,359306.0
2025-05-15 10:40:00,228.77,229.87,228.6,229.5,340260.0,228.2314,229.3288,228.0618,228.9596,340260.0
2025-05-15 10:50:00,229.57,231.23,229.35,231.14,291101.0,229.0295,230.6856,228.81,230.5958,291101.0
2025-05-15 11:00:00,231.15,231.15,230.58,230.83,225015.0,230.6057,230.6057,230.0371,230.2865,225015.0
2025-05-15 11:10:00,230.84,231.77,230.78,231.5,240327.0,230.2965,231.2243,230.2366,230.9549,240327.0
2025-05-15 11:20:00,231.53,232.07,231.3,231.87,346005.0,230.9849,231.5236,230.7554,231.3241,346005.0
2025-05-15 11:30:00,231.92,232.19,231.46,231.75,182781.0,231.3739,231.6433,230.915,231.2043,182781.0
2025-05-15 11:40:00,231.78,232.17,231.64,231.66,132475.0,231.2343,231.6233,231.0946,231.1145,132475.0
2025-05-15 11:50:00,231.7,232.06,231.42,231.98,214673.0,231.1545,231.5136,230.8751,231.4338,214673.0
2025-05-15 12:00:00,232.01,232.64,231.73,232.42,215374.0,231.4637,232.0922,231.1844,231.8728,215374.0
2025-05-15 12:10:00,232.37,232.4,231.96,232.37,108500.0,231.8229,231.8528,231.4138,231.8229,108500.0
2025-05-15 12:20:00,232.35,232.56,232.06,232.52,99529.0,231.8029,232.0124,231.5136,231.9725,99529.0
2025-05-15 12:30:00,232.55,233.4,232.42,233.22,194080.0,232.0025,232.8505,231.8728,232.6709,194080.0
2025-05-15 12:40:00,233.24,233.73,233.06,233.6,144823.0,232.6908,233.1797,232.5113,233.05,144823.0
2025-05-15 12:50:00,233.59,233.8,233.25,233.8,179119.0,233.04,233.2495,232.7008,233.2495,179119.0
2025-05-15 13:00:00,233.79,233.99,233.58,233.89,182157.0,233.2395,233.4391,233.03,233.3393,182157.0
2025-05-15 13:10:00,233.88,234.36,233.57,234.27,171947.0,233.3293,233.8082,233.0201,233.7184,171947.0
2025-05-15 13:20:00,234.27,234.46,234.0,234.33,198419.0,233.7184,233.908,233.449,233.7783,198419.0
2025-05-15 13:30:00,234.38,234.38,233.86,234.18,106892.0,233.8281,233.8281,233.3094,233.6286,106892.0
2025-05-15 13:40:00,234.16,234.31,234.0,234.12,106888.0,233.6087,233.7583,233.449,233.5688,106888.0
2025-05-15 13:50:00,234.07,234.16,233.69,233.99,125796.0,233.5189,233.6087,233.1398,233.4391,125796.0
2025-05-15 14:00:00,234.0,234.0,233.5,233.68,170128.0,233.449,233.449,232.9502,233.1298,170128.0
2025-05-15 14:10:00,233.63,233.74,232.7,232.8,158770.0,233.0799,233.1897,232.1521,232.2519,158770.0
2025-05-15 14:20:00,232.81,233.07,232.52,232.9,147478.0,232.2618,232.5212,231.9725,232.3516,147478.0
2025-05-15 14:30:00,232.87,233.38,232.83,233.15,149515.0,232.3217,232.8305,232.2818,232.601,149515.0
2025-05-15 14:40:00,233.1,233.49,232.68,233.01,185819.0,232.5512,232.9402,232.1321,232.4614,185819.0
2025-05-15 14:50:00,233.07,233.11,232.19,232.27,268091.0,232.5212,232.5611,231.6433,231.7231,268091.0
2025-05-15 15:00:00,232.19,232.76,231.92,232.01,185374.0,231.6433,232.212,231.3739,231.4637,185374.0
2025-05-15 15:10:00,231.95,232.64,231.81,232.34,176048.0,231.4039,232.0922,231.2642,231.7929,176048.0
2025-05-15 15:20:00,232.3,232.34,230.83,230.92,329557.0,231.753,231.7929,230.2865,230.3763,329557.0
2025-05-15 15:30:00,230.92,231.54,230.92,231.25,248597.0,230.3763,230.9948,230.3763,230.7055,248597.0
2025-05-15 15:40:00,231.25,232.25,231.2,232.03,184138.0,230.7055,231.7032,230.6556,231.4837,184138.0
2025-05-15 15:50:00,232.07,232.92,231.92,232.49,923691.0,231.5236,232.3716,231.3739,231.9426,923691.0
2025-05-16 09:30:00,232.11,232.64,228.81,229.46,1919793.0,231.5635,232.0922,228.2713,228.9197,1919793.0
2025-05-16 09:40:00,229.49,229.82,228.6,229.0,368890.0,228.9497,229.2789,228.0618,228.4608,368890.0
2025-05-16 09:50:00,228.99,229.12,228.02,228.49,247839.0,228.4508,228.5805,227.4831,227.952,247839.0
2025-05-16 10:00:00,228.4,228.49,227.31,228.14,432478.0,227.8622,227.952,226.7748,227.6028,432478.0
2025-05-16 10:10:00,228.14,228.9,227.68,228.53,429241.0,227.6028,228.361,227.1439,227.9919,429241.0
2025-05-16 10:20:00,228.53,229.0,227.91,228.33,303660.0,227.9919,228.4608,227.3734,227.7924,303660.0
2025-05-16 10:30:00,228.29,228.4,226.88,227.31,383037.0,227.7525,227.8622,226.3458,226.7748,383037.0
2025-05-16 10:40:00,227.31,227.57,226.39,227.53,314947.0,226.7748,227.0342,225.857,226.9943,314947.0
2025-05-16 10:50:00,227.53,228.0,227.37,227.87,233032.0,226.9943,227.4632,226.8346,227.3335,233032.0
2025-05-16 11:00:00,227.91,228.34,227.7,227.7,253830.0,227.3734,227.8024,227.1639,227.1639,253830.0
2025-05-16 11:10:00,227.71,228.99,227.69,228.82,251430.0,227.1738,228.4508,227.1539,228.2812,251430.0
2025-05-16 11:20:00,228.82,229.15,228.67,229.07,215831.0,228.2812,228.6105,228.1316,228.5306,215831.0
2025-05-16 11:30:00,229.08,229.81,229.08,229.65,239861.0,228.5406,229.2689,228.5406,229.1093,239861.0
2025-05-16 11:40:00,229.7,230.11,229.64,229.84,259057.0,229.1592,229.5682,229.0993,229.2988,259057.0
2025-05-16 11:50:00,229.86,229.98,229.51,229.56,149840.0,229.3188,229.4385,228.9696,229.0195,149840.0
2025-05-16 12:00:00,229.59,229.99,229.47,229.48,268325.0,229.0494,229.4485,228.9297,228.9397,268325.0
2025-05-16 12:10:00,229.44,229.76,229.33,229.49,187838.0,228.8998,229.219,228.79,228.9497,187838.0
2025-05-16 12:20:00,229.49,229.73,229.07,229.21,197028.0,228.9497,229.1891,228.5306,228.6703,197028.0
2025-05-16 12:30:00,229.19,229.4,228.08,228.22,190575.0,228.6504,228.8599,227.543,227.6826,190575.0
2025-05-16 12:40:00,228.25,228.39,227.78,228.19,194075.0,227.7126,227.8522,227.2437,227.6527,194075.0
2025-05-16 12:50:00,228.19,228.55,228.06,228.46,133111.0,227.6527,228.0119,227.523,227.9221,133111.0
2025-05-16 13:00:00,228.41,228.73,228.14,228.54,120309.0,227.8722,228.1914,227.6028,228.0019,120309.0
2025-05-16 13:10:00,228.5,228.87,228.29,228.7,99528.0,227.962,228.3311,227.7525,228.1615,99528.0
2025-05-16 13:20:00,228.7,228.72,228.3,228.4,149215.0,228.1615,228.1815,227.7625,227.8622,149215.0
2025-05-16 13:30:00,228.43,228.73,228.1,228.33,145347.0,227.8922,228.1914,227.5629,227.7924,145347.0
2025-05-16 13:40:00,228.32,228.37,228.03,228.18,163860.0,227.7824,227.8323,227.4931,227.6427,163860.0
2025-05-16 13:50:00,228.18,228.34,227.95,228.28,154667.0,227.6427,227.8024,227.4133,227.7425,154667.0
2025-05-16 14:00:00,228.28,228.58,228.1,228.27,191519.0,227.7425,228.0418,227.5629,227.7325,191519.0
2025-05-16 14:10:00,228.28,228.53,227.86,228.08,154941.0,227.7425,227.9919,227.3235,227.543,154941.0
2025-05-16 14:20:00,228.02,228.27,227.92,228.02,102295.0,227.4831,227.7325,227.3834,227.4831,102295.0
2025-05-16 14:30:00,228.04,228.56,227.87,228.49,171267.0,227.5031,228.0218,227.3335,227.952,171267.0
2025-05-16 14:40:00,228.52,228.68,228.16,228.38,168176.0,227.9819,228.1416,227.6228,227.8423,168176.0
2025-05-16 14:50:00,228.4,228.62,228.08,228.14,150631.0,227.8622,228.0817,227.543,227.6028,150631.0
2025-05-16 15:00:00,228.11,228.49,228.01,228.09,304984.0,227.5729,227.952,227.4731,227.553,304984.0
2025-05-16 15:10:00,228.09,228.69,228.07,228.49,267336.0,227.553,228.1515,227.533,227.952,267336.0
2025-05-16 15:20:00,228.49,228.69,228.2,228.23,358757.0,227.952,228.1515,227.6627,227.6926,358757.0
2025-05-16 15:30:00,228.23,228.43,227.81,227.9,373798.0,227.6926,227.8922,227.2736,227.3634,373798.0
2025-05-16 15:40:00,227.88,228.67,227.72,228.3,390149.0,227.3434,228.1316,227.1838,227.7625,390149.0
2025-05-16 15:50:00,228.25,228.94,228.04,228.52,1451998.0,227.7126,228.401,227.5031,227.9819,1451998.0
2025-05-19 09:30:00,221.85,227.05,221.6,226.62,1189367.0,221.3276,226.5154,221.0782,226.0864,1189367.0
2025-05-19 09:40:00,226.62,228.59,226.61,228.13,488150.0,226.0864,228.0518,226.0764,227.5929,488150.0
2025-05-19 09:50:00,228.13,228.8,227.91,228.39,366429.0,227.5929,228.2613,227.3734,227.8522,366429.0
2025-05-19 10:00:00,228.37,229.63,228.3,229.03,412782.0,227.8323,229.0893,227.7625,228.4907,412782.0
2025-05-19 10:10:00,229.01,229.79,228.73,229.41,347564.0,228.4708,229.249,228.1914,228.8698,347564.0
2025-05-19 10:20:00,229.42,229.68,228.25,228.53,209999.0,228.8798,229.1392,227.7126,227.9919,209999.0
2025-05-19 10:30:00,228.51,228.96,228.13,228.79,165170.0,227.972,228.4209,227.5929,228.2513,165170.0
2025-05-19 10:40:00,228.69,229.25,228.24,228.45,156626.0,228.1515,228.7102,227.7026,227.9121,156626.0
2025-05-19 10:50:00,228.46,228.98,228.24,228.54,132150.0,227.9221,228.4409,227.7026,228.0019,132150.0
2025-05-19 11:00:00,228.63,228.85,228.21,228.62,111669.0,228.0917,228.3112,227.6727,228.0817,111669.0
2025-05-19 11:10:00,228.59,228.94,228.47,228.68,108132.0,228.0518,228.401,227.9321,228.1416,108132.0
2025-05-19 11:20:00,228.68,228.87,227.98,228.27,135142.0,228.1416,228.3311,227.4432,227.7325,135142.0
2025-05-19 11:30:00,228.28,229.11,228.18,229.06,129853.0,227.7425,228.5706,227.6427,228.5207,129853.0
2025-05-19 11:40:00,229.1,229.7,228.64,228.76,146415.0,228.5606,229.1592,228.1017,228.2214,146415.0
2025-05-19 11:50:00,228.71,228.99,228.64,228.98,89543.0,228.1715,228.4508,228.1017,228.4409,89543.0
2025-05-19 12:00:00,228.95,229.09,228.77,228.99,66114.0,228.4109,228.5506,228.2314,228.4508,66114.0
2025-05-19 12:10:00,228.99,229.38,228.92,228.94,101876.0,228.4508,228.8399,228.381,228.401,101876.0
2025-05-19 12:20:00,228.93,229.41,228.93,229.35,74375.0,228.391,228.8698,228.391,228.81,74375.0
2025-05-19 12:30:00,229.35,229.49,229.09,229.37,109102.0,228.81,228.9497,228.5506,228.8299,109102.0
2025-05-19 12:40:00,229.36,229.66,229.14,229.48,96508.0,228.82,229.1193,228.6005,228.9397,96508.0
2025-05-19 12:50:00,229.51,230.61,229.48,230.55,268294.0,228.9696,230.067,228.9397,230.0072,268294.0
2025-05-19 13:00:00,230.54,231.25,230.29,231.17,188271.0,229.9972,230.7055,229.7478,230.6257,188271.0
2025-05-19 13:10:00,231.15,231.23,230.55,230.67,99189.0,230.6057,230.6856,230.0072,230.1269,99189.0
2025-05-19 13:20:00,230.64,231.12,230.57,230.72,101438.0,230.0969,230.5758,230.0271,230.1768,101438.0
2025-05-19 13:30:00,230.7,231.08,230.46,230.59,116784.0,230.1568,230.5359,229.9174,230.0471,116784.0
2025-05-19 13:40:00,230.59,230.88,230.5,230.55,45908.0,230.0471,230.3364,229.9573,230.0072,45908.0
2025-05-19 13:50:00,230.5,230.76,230.21,230.34,104716.0,229.9573,230.2167,229.668,229.7977,104716.0
2025-05-19 14:00:00,230.31,230.43,229.73,229.77,221677.0,229.7677,229.8874,229.1891,229.229,221677.0
2025-05-19 14:10:00,229.77,229.77,229.17,229.3,134205.0,229.229,229.229,228.6304,228.7601,134205.0
2025-05-19 14:20:00,229.26,229.86,229.25,229.47,105511.0,228.7202,229.3188,228.7102,228.9297,105511.0
2025-05-19 14:30:00,229.47,229.79,229.24,229.75,96644.0,228.9297,229.249,228.7002,229.209,96644.0
2025-05-19 14:40:00,229.76,229.8,229.23,229.43,74635.0,229.219,229.2589,228.6903,228.8898,74635.0
2025-05-19 14:50:00,229.39,229.81,229.38,229.71,73713.0,228.8499,229.2689,228.8399,229.1691,73713.0
2025-05-19 15:00:00,229.76,230.15,229.54,229.83,123797.0,229.219,229.6081,228.9995,229.2889,123797.0
2025-05-19 15:10:00,229.87,229.9,229.39,229.4,102545.0,229.3288,229.3587,228.8499,228.8599,102545.0
2025-05-19 15:20:00,229.37,229.55,229.11,229.42,91978.0,228.8299,229.0095,228.5706,228.8798,91978.0
2025-05-19 15:30:00,229.4,229.75,229.33,229.51,123145.0,228.8599,229.209,228.79,228.9696,123145.0
2025-05-19 15:40:00,229.52,229.99,229.29,229.89,187400.0,228.9796,229.4485,228.7501,229.3487,187400.0
2025-05-19 15:50:00,229.9,230.75,229.74,230.61,617957.0,229.3587,230.2067,229.1991,230.067,617957.0
2025-05-20 09:30:00,226.46,229.14,226.34,228.91,673611.0,225.9268,228.6005,225.8071,228.371,673611.0
2025-05-20 09:40:00,228.94,229.5,228.45,228.8,275946.0,228.401,228.9596,227.9121,228.2613,275946.0
2025-05-20 09:50:00,228.7,230.07,228.56,228.97,216998.0,228.1615,229.5283,228.0218,228.4309,216998.0
2025-05-20 10:00:00,228.99,229.57,228.72,228.82,238037.0,228.4508,229.0295,228.1815,228.2812,238037.0
2025-05-20 10:10:00,228.73,229.89,228.7,229.84,146942.0,228.1914,229.3487,228.1615,229.2988,146942.0
2025-05-20 10:20:00,229.8,229.96,229.18,229.42,163033.0,229.2589,229.4186,228.6404,228.8798,163033.0
2025-05-20 10:30:00,229.35,229.98,229.07,229.92,120648.0,228.81,229.4385,228.5306,229.3786,120648.0
2025-05-20 10:40:00,229.86,230.49,229.8,230.44,155853.0,229.3188,229.9473,229.2589,229.8974,155853.0
2025-05-20 10:50:00,230.44,230.44,229.47,229.62,193647.0,229.8974,229.8974,228.9297,229.0794,193647.0
2025-05-20 11:00:00,229.53,229.72,229.15,229.32,113588.0,228.9896,229.1791,228.6105,228.7801,113588.0
2025-05-20 11:10:00,229.31,229.5,228.93,229.08,89792.0,228.7701,228.9596,228.391,228.5406,89792.0
2025-05-20 11:20:00,229.1,229.4,228.93,229.17,92913.0,228.5606,228.8599,228.391,228.6304,92913.0
2025-05-20 11:30:00,229.21,229.69,229.15,229.62,97389.0,228.6703,229.1492,228.6105,229.0794,97389.0
2025-05-20 11:40:00,229.57,229.9,229.24,229.86,65314.0,229.0295,229.3587,228.7002,229.3188,65314.0
2025-05-20 11:50:00,229.84,230.25,229.57,229.98,74124.0,229.2988,229.7079,229.0295,229.4385,74124.0
2025-05-20 12:00:00,229.95,230.2,229.71,229.76,87201.0,229.4086,229.658,229.1691,229.219,87201.0
2025-05-20 12:10:00,229.8,229.85,229.45,229.62,85812.0,229.2589,229.3088,228.9098,229.0794,85812.0
2025-05-20 12:20:00,229.61,229.99,229.37,229.83,56797.0,229.0694,229.4485,228.8299,229.2889,56797.0
2025-05-20 12:30:00,229.87,230.6,229.85,230.35,109395.0,229.3288,230.057,229.3088,229.8076,109395.0
2025-05-20 12:40:00,230.35,230.68,230.35,230.58,111843.0,229.8076,230.1369,229.8076,230.0371,111843.0
2025-05-20 12:50:00,230.58,230.69,230.18,230.28,103310.0,230.0371,230.1468,229.638,229.7378,103310.0
2025-05-20 13:00:00,230.31,230.69,230.26,230.64,137826.0,229.7677,230.1468,229.7178,230.0969,137826.0
2025-05-20 13:10:00,230.69,230.8,230.43,230.58,96643.0,230.1468,230.2566,229.8874,230.0371,96643.0
2025-05-20 13:20:00,230.58,230.6,230.17,230.21,112814.0,230.0371,230.057,229.6281,229.668,112814.0
2025-05-20 13:30:00,230.22,231.04,230.19,230.77,125901.0,229.6779,230.496,229.648,230.2266,125901.0
2025-05-20 13:40:00,230.77,231.0,230.55,230.55,157014.0,230.2266,230.4561,230.0072,230.0072,157014.0
2025-05-20 13:50:00,230.53,230.6,230.08,230.33,121722.0,229.9872,230.057,229.5383,229.7877,121722.0
2025-05-20 14:00:00,230.29,230.37,229.94,229.98,111060.0,229.7478,229.8276,229.3986,229.4385,111060.0
2025-05-20 14:10:00,229.98,230.16,229.56,229.74,107409.0,229.4385,229.6181,229.0195,229.1991,107409.0
2025-05-20 14:20:00,229.71,229.72,228.6,228.77,171281.0,229.1691,229.1791,228.0618,228.2314,171281.0
2025-05-20 14:30:00,228.77,229.45,228.7,229.28,230301.0,228.2314,228.9098,228.1615,228.7402,230301.0
2025-05-20 14:40:00,229.33,229.34,228.8,229.06,123808.0,228.79,228.8,228.2613,228.5207,123808.0
2025-05-20 14:50:00,229.07,229.29,229.0,229.12,97324.0,228.5306,228.7501,228.4608,228.5805,97324.0
2025-05-20 15:00:00,229.07,229.74,228.85,229.65,211935.0,228.5306,229.1991,228.3112,229.1093,211935.0
2025-05-20 15:10:00,229.68,230.1,229.51,230.06,191692.0,229.1392,229.5582,228.9696,229.5183,191692.0
2025-05-20 15:20:00,230.02,230.26,229.81,230.18,135927.0,229.4784,229.7178,229.2689,229.638,135927.0
2025-05-20 15:30:00,230.2,230.8,230.2,230.59,230866.0,229.658,230.2566,229.658,230.0471,230866.0
2025-05-20 15:40:00,230.59,230.95,230.14,230.74,179536.0,230.0471,230.4062,229.5981,230.1967,179536.0
2025-05-20 15:50:00,230.71,231.77,230.59,231.69,578022.0,230.1668,231.2243,230.0471,231.1445,578022.0
2025-05-21 09:30:00,228.39,232.31,228.35,232.03,750449.0,227.8522,231.763,227.8123,231.4837,750449.0
2025-05-21 09:40:00,232.11,232.85,231.64,232.74,365432.0,231.5635,232.3017,231.0946,232.192,365432.0
2025-05-21 09:50:00,232.76,232.85,231.21,231.28,234000.0,232.212,232.3017,230.6656,230.7354,234000.0
2025-05-21 10:00:00,231.35,232.5,231.18,231.31,197527.0,230.8053,231.9526,230.6357,230.7654,197527.0
2025-05-21 10:10:00,231.34,232.2,231.19,231.99,150859.0,230.7953,231.6533,230.6457,231.4438,150859.0
2025-05-21 10:20:00,231.97,232.16,231.68,231.79,97394.0,231.4238,231.6134,231.1345,231.2442,97394.0
2025-05-21 10:30:00,231.71,232.29,231.33,231.67,127517.0,231.1644,231.7431,230.7853,231.1245,127517.0
2025-05-21 10:40:00,231.74,232.27,231.38,232.24,120477.0,231.1944,231.7231,230.8352,231.6932,120477.0
2025-05-21 10:50:00,232.2,233.48,232.2,233.3,256348.0,231.6533,232.9303,231.6533,232.7507,256348.0
2025-05-21 11:00:00,233.26,234.75,233.08,234.67,328370.0,232.7108,234.1973,232.5312,234.1175,328370.0
2025-05-21 11:10:00,234.65,234.65,233.87,233.96,160811.0,234.0975,234.0975,233.3193,233.4091,160811.0
2025-05-21 11:20:00,233.99,234.95,233.84,234.35,178780.0,233.4391,234.3968,233.2894,233.7982,178780.0
2025-05-21 11:30:00,234.35,234.62,234.1,234.54,147224.0,233.7982,234.0676,233.5488,233.9878,147224.0
2025-05-21 11:40:00,234.59,234.79,234.34,234.67,141074.0,234.0376,234.2372,233.7882,234.1175,141074.0
2025-05-21 11:50:00,234.63,234.91,234.49,234.66,183510.0,234.0776,234.3569,233.9379,234.1075,183510.0
2025-05-21 12:00:00,234.6,235.59,234.6,235.21,326616.0,234.0476,235.0353,234.0476,234.6562,326616.0
2025-05-21 12:10:00,235.22,235.9,234.9,235.85,249448.0,234.6662,235.3446,234.3469,235.2947,249448.0
2025-05-21 12:20:00,235.81,236.22,235.36,236.16,219529.0,235.2548,235.6638,234.8058,235.604,219529.0
2025-05-21 12:30:00,236.15,236.31,235.84,235.95,144699.0,235.594,235.7536,235.2847,235.3944,144699.0
2025-05-21 12:40:00,235.95,236.5,235.82,236.38,148772.0,235.3944,235.9432,235.2648,235.8234,148772.0
2025-05-21 12:50:00,236.37,236.48,235.62,235.67,107256.0,235.8135,235.9232,235.0652,235.1151,107256.0
2025-05-21 13:00:00,235.71,235.93,234.98,234.99,138204.0,235.155,235.3745,234.4267,234.4367,138204.0
2025-05-21 13:10:00,234.98,235.0,232.42,232.87,248807.0,234.4267,234.4467,231.8728,232.3217,248807.0
2025-05-21 13:20:00,232.87,232.9,229.91,230.06,386690.0,232.3217,232.3516,229.3687,229.5183,386690.0
2025-05-21 13:30:00,229.96,231.6,229.41,231.57,372979.0,229.4186,231.0547,228.8698,231.0248,372979.0
2025-05-21 13:40:00,231.57,231.75,230.66,231.15,125520.0,231.0248,231.2043,230.1169,230.6057,125520.0
2025-05-21 13:50:00,231.12,231.41,230.19,230.7,148212.0,230.5758,230.8651,229.648,230.1568,148212.0
2025-05-21 14:00:00,230.65,230.89,229.85,230.81,278790.0,230.1069,230.3464,229.3088,230.2665,278790.0
2025-05-21 14:10:00,230.82,230.92,230.09,230.59,116444.0,230.2765,230.3763,229.5482,230.0471,116444.0
2025-05-21 14:20:00,230.56,231.21,229.92,230.98,114279.0,230.0171,230.6656,229.3786,230.4361,114279.0
2025-05-21 14:30:00,230.93,231.57,230.89,231.07,169559.0,230.3863,231.0248,230.3464,230.5259,169559.0
2025-05-21 14:40:00,231.03,231.33,230.31,230.34,111674.0,230.486,230.7853,229.7677,229.7977,111674.0
2025-05-21 14:50:00,230.31,230.67,229.66,229.88,125579.0,229.7677,230.1269,229.1193,229.3387,125579.0
2025-05-21 15:00:00,229.97,230.35,228.71,228.81,216772.0,229.4285,229.8076,228.1715,228.2713,216772.0
2025-05-21 15:10:00,228.82,229.48,228.47,228.68,267570.0,228.2812,228.9397,227.9321,228.1416,267570.0
2025-05-21 15:20:00,228.71,228.91,227.83,228.42,257997.0,228.1715,228.371,227.2936,227.8822,257997.0
2025-05-21 15:30:00,228.6,229.93,228.53,229.87,242406.0,228.0618,229.3886,227.9919,229.3288,242406.0
2025-05-21 15:40:00,229.82,230.68,229.73,230.44,271772.0,229.2789,230.1369,229.1891,229.8974,271772.0
2025-05-21 15:50:00,230.49,230.89,229.53,229.77,638035.0,229.9473,230.3464,228.9896,229.229,638035.0
2025-05-22 09:30:00,228.51,229.15,227.43,227.59,705863.0,227.972,228.6105,226.8945,227.0541,705863.0
2025-05-22 09:40:00,227.59,229.08,227.53,229.03,244542.0,227.0541,228.5406,226.9943,228.4907,244542.0
2025-05-22 09:50:00,228.96,231.29,228.78,231.19,308112.0,228.4209,230.7454,228.2413,230.6457,308112.0
2025-05-22 10:00:00,231.19,232.13,231.04,231.78,239622.0,230.6457,231.5834,230.496,231.2343,239622.0
2025-05-22 10:10:00,231.79,231.92,230.96,231.06,184931.0,231.2442,231.3739,230.4162,230.516,184931.0
2025-05-22 10:20:00,231.04,231.33,230.45,231.11,128042.0,230.496,230.7853,229.9074,230.5658,128042.0
2025-05-22 10:30:00,231.09,231.89,230.95,231.35,166226.0,230.5459,231.344,230.4062,230.8053,166226.0
2025-05-22 10:40:00,231.39,232.23,231.23,231.45,159756.0,230.8452,231.6832,230.6856,230.905,159756.0
2025-05-22 10:50:00,231.52,231.7,230.63,231.65,158381.0,230.9749,231.1545,230.087,231.1046,158381.0
2025-05-22 11:00:00,231.64,232.95,231.53,232.88,214172.0,231.0946,232.4015,230.9849,232.3317,214172.0
2025-05-22 11:10:00,232.83,232.98,232.36,232.84,189915.0,232.2818,232.4314,231.8129,232.2918,189915.0
2025-05-22 11:20:00,232.84,233.69,232.6,232.63,245767.0,232.2918,233.1398,232.0523,232.0823,245767.0
2025-05-22 11:30:00,232.54,232.95,231.76,231.94,240204.0,231.9925,232.4015,231.2143,231.3939,240204.0
2025-05-22 11:40:00,231.91,232.54,231.7,232.18,192097.0,231.364,231.9925,231.1545,231.6333,192097.0
2025-05-22 11:50:00,232.09,232.42,231.99,232.3,150108.0,231.5435,231.8728,231.4438,231.753,150108.0
2025-05-22 12:00:00,232.3,232.66,231.76,232.35,171667.0,231.753,232.1122,231.2143,231.8029,171667.0
2025-05-22 12:10:00,232.4,232.63,231.92,231.97,180742.0,231.8528,232.0823,231.3739,231.4238,180742.0
2025-05-22 12:20:00,231.94,232.07,231.77,231.86,74407.0,231.3939,231.5236,231.2243,231.3141,74407.0
2025-05-22 12:30:00,231.86,232.11,231.6,231.93,68393.0,231.3141,231.5635,231.0547,231.3839,68393.0
2025-05-22 12:40:00,231.91,232.05,231.3,231.35,74409.0,231.364,231.5036,230.7554,230.8053,74409.0
2025-05-22 12:50:00,231.34,231.53,230.83,231.06,86603.0,230.7953,230.9849,230.2865,230.516,86603.0
2025-05-22 13:00:00,231.06,231.22,230.72,230.84,74057.0,230.516,230.6756,230.1768,230.2965,74057.0
2025-05-22 13:10:00,230.8,231.12,230.47,231.01,159369.0,230.2566,230.5758,229.9273,230.4661,159369.0
2025-05-22 13:20:00,231.01,231.46,230.91,231.44,99477.0,230.4661,230.915,230.3663,230.8951,99477.0
2025-05-22 13:30:00,231.43,231.59,231.01,231.3,78308.0,230.8851,231.0447,230.4661,230.7554,78308.0
2025-05-22 13:40:00,231.34,231.92,231.33,231.71,90788.0,230.7953,231.3739,230.7853,231.1644,90788.0
2025-05-22 13:50:00,231.77,232.2,231.66,231.86,113763.0,231.2243,231.6533,231.1145,231.3141,113763.0
2025-05-22 14:00:00,231.87,232.27,231.78,232.0,88276.0,231.3241,231.7231,231.2343,231.4537,88276.0
2025-05-22 14:10:00,232.02,232.23,231.78,232.13,70258.0,231.4737,231.6832,231.2343,231.5834,70258.0
2025-05-22 14:20:00,232.17,232.28,231.67,231.75,75602.0,231.6233,231.7331,231.1245,231.2043,75602.0
2025-05-22 14:30:00,231.77,232.22,231.6,231.82,96677.0,231.2243,231.6732,231.0547,231.2742,96677.0
2025-05-22 14:40:00,231.84,232.06,231.66,231.82,62350.0,231.2941,231.5136,231.1145,231.2742,62350.0
2025-05-22 14:50:00,231.8,232.34,231.76,232.01,96122.0,231.2542,231.7929,231.2143,231.4637,96122.0
2025-05-22 15:00:00,232.0,232.74,231.98,232.35,173968.0,231.4537,232.192,231.4338,231.8029,173968.0
2025-05-22 15:10:00,232.35,232.65,232.19,232.22,116209.0,231.8029,232.1022,231.6433,231.6732,116209.0
2025-05-22 15:20:00,232.21,232.44,232.04,232.3,120705.0,231.6633,231.8927,231.4937,231.753,120705.0
2025-05-22 15:30:00,232.32,232.39,231.69,231.83,136484.0,231.773,231.8428,231.1445,231.2841,136484.0
2025-05-22 15:40:00,231.85,231.86,231.05,231.39,196681.0,231.3041,231.3141,230.506,230.8452,196681.0
2025-05-22 15:50:00,231.41,232.16,230.3,230.53,1089636.0,230.8651,231.6134,229.7578,229.9872,1089636.0
2025-05-23 09:30:00,226.94,229.94,226.13,229.35,667964.0,226.4057,229.3986,225.5976,228.81,667964.0
2025-05-23 09:40:00,229.22,229.59,228.16,228.57,229395.0,228.6803,229.0494,227.6228,228.0318,229395.0
2025-05-23 09:50:00,228.66,229.33,228.26,229.25,244591.0,228.1216,228.79,227.7226,228.7102,244591.0
2025-05-23 10:00:00,229.16,229.8,228.16,229.64,290729.0,228.6204,229.2589,227.6228,229.0993,290729.0
2025-05-23 10:10:00,229.56,230.37,229.34,229.54,367488.0,229.0195,229.8276,228.8,228.9995,367488.0
2025-05-23 10:20:00,229.54,230.33,229.21,229.84,271975.0,228.9995,229.7877,228.6703,229.2988,271975.0
2025-05-23 10:30:00,229.82,230.12,229.23,229.28,128869.0,229.2789,229.5782,228.6903,228.7402,128869.0
2025-05-23 10:40:00,229.3,230.0,229.0,229.71,128200.0,228.7601,229.4585,228.4608,229.1691,128200.0
2025-05-23 10:50:00,229.76,229.83,228.78,228.84,84023.0,229.219,229.2889,228.2413,228.3012,84023.0
2025-05-23 11:00:00,228.9,229.16,228.17,228.67,111417.0,228.361,228.6204,227.6328,228.1316,111417.0
2025-05-23 11:10:00,228.7,229.04,228.1,228.85,111777.0,228.1615,228.5007,227.5629,228.3112,111777.0
2025-05-23 11:20:00,228.83,229.21,228.82,229.08,107556.0,228.2912,228.6703,228.2812,228.5406,107556.0
2025-05-23 11:30:00,229.06,229.55,228.82,228.86,133947.0,228.5207,229.0095,228.2812,228.3211,133947.0
2025-05-23 11:40:00,228.88,229.41,228.82,229.2,62055.0,228.3411,228.8698,228.2812,228.6603,62055.0
2025-05-23 11:50:00,229.21,229.43,228.93,229.0,129624.0,228.6703,228.8898,228.391,228.4608,129624.0
2025-05-23 12:00:00,229.0,229.79,228.93,229.42,144160.0,228.4608,229.249,228.391,228.8798,144160.0
2025-05-23 12:10:00,229.49,229.57,228.88,229.01,112145.0,228.9497,229.0295,228.3411,228.4708,112145.0
2025-05-23 12:20:00,229.01,229.25,228.71,228.83,131522.0,228.4708,228.7102,228.1715,228.2912,131522.0
2025-05-23 12:30:00,228.79,228.93,228.3,228.72,129661.0,228.2513,228.391,227.7625,228.1815,129661.0
2025-05-23 12:40:00,228.75,229.14,228.5,229.11,94687.0,228.2114,228.6005,227.962,228.5706,94687.0
2025-05-23 12:50:00,229.11,229.34,228.8,228.84,177795.0,228.5706,228.8,228.2613,228.3012,177795.0
2025-05-23 13:00:00,228.83,229.4,228.65,229.36,133835.0,228.2912,228.8599,228.1116,228.82,133835.0
2025-05-23 13:10:00,229.36,230.13,229.13,230.13,230574.0,228.82,229.5882,228.5905,229.5882,230574.0
2025-05-23 13:20:00,230.17,230.26,229.79,230.2,184952.0,229.6281,229.7178,229.249,229.658,184952.0
2025-05-23 13:30:00,230.2,230.22,229.51,229.74,66063.0,229.658,229.6779,228.9696,229.1991,66063.0
2025-05-23 13:40:00,229.71,229.77,229.45,229.65,81470.0,229.1691,229.229,228.9098,229.1093,81470.0
2025-05-23 13:50:00,229.65,230.08,229.58,229.88,98160.0,229.1093,229.5383,229.0394,229.3387,98160.0
2025-05-23 14:00:00,229.88,230.46,229.66,230.36,131550.0,229.3387,229.9174,229.1193,229.8176,131550.0
2025-05-23 14:10:00,230.32,230.65,229.93,229.93,122679.0,229.7777,230.1069,229.3886,229.3886,122679.0
2025-05-23 14:20:00,229.95,230.34,229.55,229.83,105639.0,229.4086,229.7977,229.0095,229.2889,105639.0
2025-05-23 14:30:00,229.88,230.5,229.83,230.3,120289.0,229.3387,229.9573,229.2889,229.7578,120289.0
2025-05-23 14:40:00,230.29,230.47,229.9,230.38,83666.0,229.7478,229.9273,229.3587,229.8376,83666.0
2025-05-23 14:50:00,230.38,230.55,230.08,230.2,96597.0,229.8376,230.0072,229.5383,229.658,96597.0
2025-05-23 15:00:00,230.22,230.31,229.6,230.04,111244.0,229.6779,229.7677,229.0594,229.4984,111244.0
2025-05-23 15:10:00,230.07,230.43,229.69,229.76,72335.0,229.5283,229.8874,229.1492,229.219,72335.0
2025-05-23 15:20:00,229.76,229.83,229.08,229.17,122040.0,229.219,229.2889,228.5406,228.6304,122040.0
2025-05-23 15:30:00,229.13,229.83,229.03,229.81,129341.0,228.5905,229.2889,228.4907,229.2689,129341.0
2025-05-23 15:40:00,229.8,230.07,229.46,229.73,123565.0,229.2589,229.5283,228.9197,229.1891,123565.0
2025-05-23 15:50:00,229.75,229.76,228.58,228.63,840509.0,229.209,229.219,228.0418,228.0917,840509.0
2025-05-27 09:30:00,232.87,233.26,231.13,232.7,862459.0,232.3217,232.7108,230.5858,232.1521,862459.0
2025-05-27 09:40:00,232.7,234.03,232.24,233.79,410312.0,232.1521,233.479,231.6932,233.2395,410312.0
2025-05-27 09:50:00,233.76,234.28,233.21,234.22,353073.0,233.2096,233.7284,232.6609,233.6685,353073.0
2025-05-27 10:00:00,234.22,235.32,234.12,234.34,555501.0,233.6685,234.7659,233.5688,233.7882,555501.0
2025-05-27 10:10:00,234.33,234.71,234.06,234.47,202143.0,233.7783,234.1574,233.5089,233.9179,202143.0
2025-05-27 10:20:00,234.48,234.78,233.77,233.77,175883.0,233.9279,234.2272,233.2196,233.2196,175883.0
2025-05-27 10:30:00,233.8,234.13,232.91,233.17,272828.0,233.2495,233.5787,232.3616,232.621,272828.0
2025-05-27 10:40:00,233.12,233.41,232.73,233.0,268659.0,232.5711,232.8604,232.182,232.4514,268659.0
2025-05-27 10:50:00,233.0,233.54,232.85,233.42,144290.0,232.4514,232.9901,232.3017,232.8704,144290.0
2025-05-27 11:00:00,233.42,234.11,233.34,234.0,141599.0,232.8704,233.5588,232.7906,233.449,141599.0
2025-05-27 11:10:00,233.98,234.2,233.8,234.12,136525.0,233.4291,233.6486,233.2495,233.5688,136525.0
2025-05-27 11:20:00,234.12,234.41,233.73,234.23,142514.0,233.5688,233.8581,233.1797,233.6785,142514.0
2025-05-27 11:30:00,234.23,234.25,233.58,233.73,135993.0,233.6785,233.6984,233.03,233.1797,135993.0
2025-05-27 11:40:00,233.75,234.62,233.51,234.51,245828.0,233.1996,234.0676,232.9602,233.9578,245828.0
2025-05-27 11:50:00,234.55,234.93,234.3,234.44,222715.0,233.9977,234.3768,233.7483,233.888,222715.0
2025-05-27 12:00:00,234.41,234.55,234.07,234.34,180796.0,233.8581,233.9977,233.5189,233.7882,180796.0
2025-05-27 12:10:00,234.37,235.15,234.31,235.04,216660.0,233.8182,234.5963,233.7583,234.4866,216660.0
2025-05-27 12:20:00,235.1,235.63,235.03,235.33,281328.0,234.5464,235.0752,234.4766,234.7759,281328.0
2025-05-27 12:30:00,235.33,235.6,235.08,235.49,117740.0,234.7759,235.0453,234.5265,234.9355,117740.0
2025-05-27 12:40:00,235.54,236.16,235.41,235.52,304980.0,234.9854,235.604,234.8557,234.9655,304980.0
2025-05-27 12:50:00,235.51,235.55,234.94,235.04,84538.0,234.9555,234.9954,234.3868,234.4866,84538.0
2025-05-27 13:00:00,235.04,235.95,235.03,235.76,133040.0,234.4866,235.3944,234.4766,235.2049,133040.0
2025-05-27 13:10:00,235.76,236.14,235.61,236.05,203444.0,235.2049,235.584,235.0552,235.4942,203444.0
2025-05-27 13:20:00,236.01,236.38,235.79,236.08,230927.0,235.4543,235.8234,235.2348,235.5241,230927.0
2025-05-27 13:30:00,236.06,236.1,235.65,235.84,180116.0,235.5042,235.5441,235.0952,235.2847,180116.0
2025-05-27 13:40:00,235.8,236.38,235.75,236.3,180557.0,235.2448,235.8234,235.1949,235.7436,180557.0
2025-05-27 13:50:00,236.29,236.48,235.89,235.93,144346.0,235.7336,235.9232,235.3346,235.3745,144346.0
2025-05-27 14:00:00,235.93,236.25,235.78,235.79,96791.0,235.3745,235.6937,235.2248,235.2348,96791.0
2025-05-27 14:10:00,235.81,235.84,235.22,235.33,152905.0,235.2548,235.2847,234.6662,234.7759,152905.0
2025-05-27 14:20:00,235.29,235.7,235.17,235.6,142195.0,234.736,235.145,234.6163,235.0453,142195.0
2025-05-27 14:30:00,235.59,235.63,235.05,235.1,79558.0,235.0353,235.0752,234.4966,234.5464,79558.0
2025-05-27 14:40:00,235.14,235.32,234.8,235.19,150150.0,234.5864,234.7659,234.2472,234.6362,150150.0
2025-05-27 14:50:00,235.19,235.34,234.94,235.02,75288.0,234.6362,234.7859,234.3868,234.4666,75288.0
2025-05-27 15:00:00,234.99,235.18,234.76,235.12,90671.0,234.4367,234.6263,234.2072,234.5664,90671.0
2025-05-27 15:10:00,235.13,235.28,234.78,235.23,134776.0,234.5764,234.726,234.2272,234.6761,134776.0
2025-05-27 15:20:00,235.24,235.36,235.0,235.08,121054.0,234.6861,234.8058,234.4467,234.5265,121054.0
2025-05-27 15:30:00,235.06,235.22,234.57,234.77,185756.0,234.5065,234.6662,234.0177,234.2172,185756.0
2025-05-27 15:40:00,234.78,235.0,234.0,234.07,232310.0,234.2272,234.4467,233.449,233.5189,232310.0
2025-05-27 15:50:00,234.12,235.73,234.12,235.67,1034963.0,233.5688,235.175,233.5688,235.1151,1034963.0
2025-05-28 09:30:00,237.24,237.9,236.5,237.82,928363.0,236.6814,237.3399,235.9432,237.26,928363.0
2025-05-28 09:40:00,237.84,238.47,236.04,236.25,464669.0,237.28,237.9085,235.4842,235.6937,464669.0
2025-05-28 09:50:00,236.25,236.77,235.6,236.08,358972.0,235.6937,236.2125,235.0453,235.5241,358972.0
2025-05-28 10:00:00,236.09,236.44,235.9,236.21,214650.0,235.5341,235.8833,235.3446,235.6538,214650.0
2025-05-28 10:10:00,236.21,236.56,235.65,235.72,193978.0,235.6538,236.003,235.0952,235.165,193978.0
2025-05-28 10:20:00,235.72,236.02,234.87,235.18,212139.0,235.165,235.4643,234.317,234.6263,212139.0
2025-05-28 10:30:00,235.16,235.32,234.59,234.92,210715.0,234.6063,234.7659,234.0376,234.3669,210715.0
2025-05-28 10:40:00,234.89,235.48,234.6,235.09,162544.0,234.3369,234.9256,234.0476,234.5365,162544.0
2025-05-28 10:50:00,235.06,235.31,234.42,234.48,159331.0,234.5065,234.756,233.868,233.9279,159331.0
2025-05-28 11:00:00,234.49,235.53,234.47,235.53,130121.0,233.9379,234.9754,233.9179,234.9754,130121.0
2025-05-28 11:10:00,235.52,236.01,235.44,235.81,151995.0,234.9655,235.4543,234.8856,235.2548,151995.0
2025-05-28 11:20:00,235.91,236.32,235.61,235.84,248881.0,235.3545,235.7636,235.0552,235.2847,248881.0
2025-05-28 11:30:00,235.8,236.0,235.56,235.77,115033.0,235.2448,235.4443,235.0054,235.2149,115033.0
2025-05-28 11:40:00,235.81,236.05,235.77,235.92,124748.0,235.2548,235.4942,235.2149,235.3645,124748.0
2025-05-28 11:50:00,235.92,236.19,235.67,235.74,214283.0,235.3645,235.6339,235.1151,235.1849,214283.0
2025-05-28 12:00:00,235.76,237.25,235.75,237.15,292912.0,235.2049,236.6914,235.1949,236.5916,292912.0
2025-05-28 12:10:00,237.13,237.36,236.85,237.11,263108.0,236.5717,236.8011,236.2923,236.5517,263108.0
2025-05-28 12:20:00,237.13,237.41,236.86,237.33,205337.0,236.5717,236.851,236.3023,236.7712,205337.0
2025-05-28 12:30:00,237.32,237.53,237.04,237.46,167131.0,236.7612,236.9707,236.4819,236.9009,167131.0
2025-05-28 12:40:00,237.44,237.53,237.13,237.34,116782.0,236.8809,236.9707,236.5717,236.7812,116782.0
2025-05-28 12:50:00,237.38,237.49,237.1,237.19,112484.0,236.8211,236.9308,236.5417,236.6315,112484.0
2025-05-28 13:00:00,237.19,237.36,236.91,237.31,120789.0,236.6315,236.8011,236.3522,236.7512,120789.0
2025-05-28 13:10:00,237.34,237.79,237.27,237.45,230877.0,236.7812,237.2301,236.7113,236.8909,230877.0
2025-05-28 13:20:00,237.45,238.14,237.37,237.99,192167.0,236.8909,237.5793,236.8111,237.4296,192167.0
2025-05-28 13:30:00,237.99,238.35,237.93,238.14,177385.0,237.4296,237.7888,237.3698,237.5793,177385.0
2025-05-28 13:40:00,238.06,238.87,238.05,238.84,171672.0,237.4995,238.3076,237.4895,238.2776,171672.0
2025-05-28 13:50:00,238.84,239.43,238.64,239.2,271255.0,238.2776,238.8663,238.0781,238.6368,271255.0
2025-05-28 14:00:00,239.2,239.99,239.17,239.96,339399.0,238.6368,239.4249,238.6069,239.395,339399.0
2025-05-28 14:10:00,239.98,240.48,239.48,239.55,536511.0,239.415,239.9138,238.9161,238.986,536511.0
2025-05-28 14:20:00,239.58,239.73,239.2,239.32,183022.0,239.0159,239.1655,238.6368,238.7565,183022.0
2025-05-28 14:30:00,239.32,239.72,239.3,239.66,155568.0,238.7565,239.1556,238.7366,239.0957,155568.0
2025-05-28 14:40:00,239.64,240.05,239.58,239.95,235879.0,239.0758,239.4848,239.0159,239.385,235879.0
2025-05-28 14:50:00,239.94,240.17,239.09,240.12,264065.0,239.3751,239.6045,238.5271,239.5546,264065.0
2025-05-28 15:00:00,240.09,240.99,239.97,240.95,250765.0,239.5247,240.4226,239.405,240.3827,250765.0
2025-05-28 15:10:00,240.92,240.98,239.74,240.03,379328.0,240.3527,240.4126,239.1755,239.4648,379328.0
2025-05-28 15:20:00,239.99,240.34,239.81,239.98,279348.0,239.4249,239.7741,239.2454,239.415,279348.0
2025-05-28 15:30:00,239.95,240.22,239.36,239.38,291526.0,239.385,239.6544,238.7964,238.8164,291526.0
2025-05-28 15:40:00,239.38,239.5,238.96,239.0,350895.0,238.8164,238.9361,238.3974,238.4373,350895.0
2025-05-28 15:50:00,239.0,239.62,237.74,239.39,1134851.0,238.4373,239.0558,237.1802,238.8263,1134851.0
2025-05-29 09:30:00,245.7,246.07,239.28,239.9,1898730.0,245.1215,245.4906,238.7166,239.3351,1898730.0
2025-05-29 09:40:00,239.93,240.66,238.86,239.64,637275.0,239.3651,240.0934,238.2976,239.0758,637275.0
2025-05-29 09:50:00,239.59,241.6,239.4,241.08,566179.0,239.0259,241.0311,238.8363,240.5124,566179.0
2025-05-29 10:00:00,241.08,241.4,238.11,238.21,481919.0,240.5124,240.8316,237.5494,237.6491,481919.0
2025-05-29 10:10:00,238.26,238.65,237.61,237.98,441350.0,237.699,238.0881,237.0505,237.4197,441350.0
2025-05-29 10:20:00,238.0,239.4,237.4,239.26,247451.0,237.4396,238.8363,236.841,238.6967,247451.0
2025-05-29 10:30:00,239.26,239.78,238.72,239.38,204113.0,238.6967,239.2154,238.1579,238.8164,204113.0
2025-05-29 10:40:00,239.38,239.93,238.62,239.89,188585.0,238.8164,239.3651,238.0582,239.3252,188585.0
2025-05-29 10:50:00,239.92,240.76,239.63,240.64,308891.0,239.3551,240.1931,239.0658,240.0734,308891.0
2025-05-29 11:00:00,240.64,240.88,240.06,240.23,202611.0,240.0734,240.3128,239.4948,239.6644,202611.0
2025-05-29 11:10:00,240.23,240.99,240.12,240.59,168393.0,239.6644,240.4226,239.5546,240.0235,168393.0
2025-05-29 11:20:00,240.56,241.53,240.56,241.33,330833.0,239.9936,240.9613,239.9936,240.7618,330833.0
2025-05-29 11:30:00,241.33,241.36,240.13,240.7,245777.0,240.7618,240.7917,239.5646,240.1333,245777.0
2025-05-29 11:40:00,240.74,241.71,240.69,241.41,212141.0,240.1732,241.1409,240.1233,240.8416,212141.0
2025-05-29 11:50:00,241.4,242.35,240.27,240.57,323911.0,240.8316,241.7794,239.7043,240.0036,323911.0
2025-05-29 12:00:00,240.6,241.05,239.86,241.0,200013.0,240.0335,240.4824,239.2952,240.4326,200013.0
2025-05-29 12:10:00,240.95,241.89,240.91,241.75,151686.0,240.3827,241.3205,240.3428,241.1808,151686.0
2025-05-29 12:20:00,241.78,241.87,241.24,241.5,160551.0,241.2107,241.3005,240.672,240.9314,160551.0
2025-05-29 12:30:00,241.48,241.83,241.31,241.59,119034.0,240.9114,241.2606,240.7418,241.0212,119034.0
2025-05-29 12:40:00,241.59,242.16,241.49,241.76,132499.0,241.0212,241.5898,240.9214,241.1908,132499.0
2025-05-29 12:50:00,241.74,242.35,241.62,241.94,190666.0,241.1708,241.7794,241.0511,241.3703,190666.0
2025-05-29 13:00:00,241.89,242.21,241.4,241.64,167309.0,241.3205,241.6397,240.8316,241.071,167309.0
2025-05-29 13:10:00,241.67,241.89,241.07,241.14,168651.0,241.101,241.3205,240.5024,240.5722,168651.0
2025-05-29 13:20:00,241.2,241.42,240.79,241.3,134022.0,240.6321,240.8516,240.2231,240.7319,134022.0
2025-05-29 13:30:00,241.33,241.51,240.68,240.78,159682.0,240.7618,240.9414,240.1133,240.2131,159682.0
2025-05-29 13:40:00,240.78,241.3,240.56,240.63,199388.0,240.2131,240.7319,239.9936,240.0634,199388.0
2025-05-29 13:50:00,240.63,241.38,240.53,240.79,145788.0,240.0634,240.8117,239.9637,240.2231,145788.0
2025-05-29 14:00:00,240.77,241.6,240.63,241.5,134330.0,240.2031,241.0311,240.0634,240.9314,134330.0
2025-05-29 14:10:00,241.5,241.97,241.04,241.05,185980.0,240.9314,241.4003,240.4725,240.4824,185980.0
2025-05-29 14:20:00,241.05,241.07,240.56,240.74,138478.0,240.4824,240.5024,239.9936,240.1732,138478.0
2025-05-29 14:30:00,240.75,241.1,240.67,240.84,121430.0,240.1831,240.5323,240.1033,240.2729,121430.0
2025-05-29 14:40:00,240.87,241.08,240.55,240.61,127669.0,240.3029,240.5124,239.9836,240.0435,127669.0
2025-05-29 14:50:00,240.61,241.23,240.4,240.58,172202.0,240.0435,240.662,239.834,240.0135,172202.0
2025-05-29 15:00:00,240.59,240.99,240.28,240.64,145307.0,240.0235,240.4226,239.7143,240.0734,145307.0
2025-05-29 15:10:00,240.61,240.86,240.24,240.75,137579.0,240.0435,240.2929,239.6743,240.1831,137579.0
2025-05-29 15:20:00,240.74,241.63,240.73,241.09,143954.0,240.1732,241.0611,240.1632,240.5223,143954.0
2025-05-29 15:30:00,241.07,241.39,240.91,241.12,178547.0,240.5024,240.8216,240.3428,240.5523,178547.0
2025-05-29 15:40:00,241.12,242.13,241.1,242.02,318472.0,240.5523,241.5599,240.5323,241.4502,318472.0
2025-05-29 15:50:00,242.08,242.65,241.2,241.96,755059.0,241.51,242.0787,240.6321,241.3903,755059.0
2025-05-30 09:30:00,241.27,242.25,239.33,239.49,709475.0,240.7019,241.6796,238.7665,238.9261,709475.0
2025-05-30 09:40:00,239.5,239.9,238.39,238.91,317211.0,238.9361,239.3351,237.8287,238.3475,317211.0
2025-05-30 09:50:00,238.85,238.89,237.31,237.9,451809.0,238.2876,238.3275,236.7512,237.3399,451809.0
2025-05-30 10:00:00,237.96,240.58,237.94,240.45,379470.0,237.3997,240.0135,237.3798,239.8839,379470.0
2025-05-30 10:10:00,240.45,240.94,240.05,240.57,306134.0,239.8839,240.3727,239.4848,240.0036,306134.0
2025-05-30 10:20:00,240.64,241.73,240.59,241.36,233784.0,240.0734,241.1608,240.0235,240.7917,233784.0
2025-05-30 10:30:00,241.34,242.03,240.92,241.99,263155.0,240.7718,241.4601,240.3527,241.4202,263155.0
2025-05-30 10:40:00,242.0,242.02,241.16,241.48,147930.0,241.4302,241.4502,240.5922,240.9114,147930.0
2025-05-30 10:50:00,241.48,242.11,241.32,241.5,139381.0,240.9114,241.5399,240.7518,240.9314,139381.0
2025-05-30 11:00:00,241.5,241.68,240.94,241.11,127677.0,240.9314,241.111,240.3727,240.5423,127677.0
2025-05-30 11:10:00,241.11,241.14,240.33,240.42,145345.0,240.5423,240.5722,239.7641,239.8539,145345.0
2025-05-30 11:20:00,240.46,241.06,240.38,240.65,128253.0,239.8938,240.4924,239.814,240.0834,128253.0
2025-05-30 11:30:00,240.56,240.82,239.54,239.63,151718.0,239.9936,240.253,238.976,239.0658,151718.0
2025-05-30 11:40:00,239.68,239.68,238.96,239.4,137208.0,239.1157,239.1157,238.3974,238.8363,137208.0
2025-05-30 11:50:00,239.4,239.84,239.32,239.59,87881.0,238.8363,239.2753,238.7565,239.0259,87881.0
2025-05-30 12:00:00,239.61,239.67,239.0,239.51,78837.0,239.0458,239.1057,238.4373,238.9461,78837.0
2025-05-30 12:10:00,239.52,239.61,238.54,238.65,130723.0,238.956,239.0458,237.9783,238.0881,130723.0
2025-05-30 12:20:00,238.66,238.7,236.65,236.89,257368.0,238.0981,238.138,236.0928,236.3322,257368.0
2025-05-30 12:30:00,236.96,237.0,235.14,236.5,410761.0,236.4021,236.442,234.5864,235.9432,410761.0
2025-05-30 12:40:00,236.5,236.8,235.64,235.8,161189.0,235.9432,236.2424,235.0852,235.2448,161189.0
2025-05-30 12:50:00,235.79,235.8,234.9,235.8,203133.0,235.2348,235.2448,234.3469,235.2448,203133.0
2025-05-30 13:00:00,235.76,237.35,235.58,237.21,168247.0,235.2049,236.7912,235.0253,236.6515,168247.0
2025-05-30 13:10:00,237.15,237.18,236.74,236.97,98986.0,236.5916,236.6216,236.1826,236.412,98986.0
2025-05-30 13:20:00,237.04,237.15,236.53,237.01,76174.0,236.4819,236.5916,235.9731,236.452,76174.0
2025-05-30 13:30:00,237.02,237.67,236.8,237.55,97886.0,236.4619,237.1104,236.2424,236.9907,97886.0
2025-05-30 13:40:00,237.55,237.71,236.98,237.5,103007.0,236.9907,237.1503,236.422,236.9408,103007.0
2025-05-30 13:50:00,237.5,237.98,237.44,237.56,114458.0,236.9408,237.4197,236.8809,237.0007,114458.0
2025-05-30 14:00:00,237.59,238.31,237.54,238.23,133167.0,237.0306,237.7489,236.9807,237.6691,133167.0
2025-05-30 14:10:00,238.19,239.36,238.1,239.29,205322.0,237.6292,238.7964,237.5394,238.7266,205322.0
2025-05-30 14:20:00,239.23,239.75,239.07,239.55,195324.0,238.6667,239.1855,238.5071,238.986,195324.0
2025-05-30 14:30:00,239.55,240.07,239.5,239.89,193662.0,238.986,239.5047,238.9361,239.3252,193662.0
2025-05-30 14:40:00,239.94,240.0,239.45,239.86,102269.0,239.3751,239.4349,238.8862,239.2952,102269.0
2025-05-30 14:50:00,239.84,240.3,239.74,240.23,192242.0,239.2753,239.7342,239.1755,239.6644,192242.0
2025-05-30 15:00:00,240.2,241.21,240.07,240.81,319741.0,239.6344,240.6421,239.5047,240.243,319741.0
2025-05-30 15:10:00,240.78,241.35,240.6,241.2,155643.0,240.2131,240.7817,240.0335,240.6321,155643.0
2025-05-30 15:20:00,241.2,241.7,240.85,241.62,206009.0,240.6321,241.1309,240.2829,241.0511,206009.0
2025-05-30 15:30:00,241.63,241.75,241.11,241.11,271923.0,241.0611,241.1808,240.5423,240.5423,271923.0
2025-05-30 15:40:00,241.18,241.51,240.8,241.43,269392.0,240.6121,240.9414,240.233,240.8615,269392.0
2025-05-30 15:50:00,241.51,243.17,240.48,241.93,2014968.0,240.9414,242.5974,239.9138,241.3604,2014968.0
2025-06-02 09:30:00,243.45,248.71,243.19,248.56,1167808.0,242.8768,248.1244,242.6174,247.9748,1167808.0
2025-06-02 09:40:00,248.52,248.55,245.42,246.68,511771.0,247.9349,247.9648,244.8421,246.0992,511771.0
2025-06-02 09:50:00,246.72,247.12,245.8,246.53,334371.0,246.1391,246.5381,245.2213,245.9495,334371.0
2025-06-02 10:00:00,246.45,247.41,244.9,247.36,394516.0,245.8697,246.8275,244.3234,246.7776,394516.0
2025-06-02 10:10:00,247.33,248.21,246.86,247.21,405580.0,246.7477,247.6256,246.2788,246.6279,405580.0
2025-06-02 10:20:00,247.13,249.56,247.06,249.42,448726.0,246.5481,248.9724,246.4783,248.8327,448726.0
2025-06-02 10:30:00,249.38,249.71,248.75,248.85,357971.0,248.7928,249.122,248.1643,248.2641,357971.0
2025-06-02 10:40:00,248.88,249.42,248.62,249.22,279093.0,248.294,248.8327,248.0346,248.6332,279093.0
2025-06-02 10:50:00,249.22,249.6,248.0,249.09,348757.0,248.6332,249.0123,247.4161,248.5035,348757.0
2025-06-02 11:00:00,249.07,249.44,247.33,247.37,361427.0,248.4836,248.8527,246.7477,246.7876,361427.0
2025-06-02 11:10:00,247.37,247.77,246.65,246.84,327488.0,246.7876,247.1866,246.0693,246.2588,327488.0
2025-06-02 11:20:00,246.84,247.34,246.54,247.02,230972.0,246.2588,246.7576,245.9595,246.4384,230972.0
2025-06-02 11:30:00,247.08,248.03,246.9,247.81,191351.0,246.4982,247.446,246.3187,247.2265,191351.0
2025-06-02 11:40:00,247.87,248.7,247.78,248.13,207140.0,247.2864,248.1144,247.1966,247.5458,207140.0
2025-06-02 11:50:00,248.12,248.7,248.07,248.13,174552.0,247.5358,248.1144,247.4859,247.5458,174552.0
2025-06-02 12:00:00,248.15,248.31,247.68,247.96,221074.0,247.5657,247.7253,247.0968,247.3762,221074.0
2025-06-02 12:10:00,247.92,248.2,247.55,248.07,118800.0,247.3363,247.6156,246.9671,247.4859,118800.0
2025-06-02 12:20:00,248.1,248.35,247.73,247.96,177202.0,247.5158,247.7653,247.1467,247.3762,177202.0
2025-06-02 12:30:00,247.89,248.32,247.56,247.86,137393.0,247.3063,247.7353,246.9771,247.2764,137393.0
2025-06-02 12:40:00,247.9,247.96,247.28,247.8,130826.0,247.3163,247.3762,246.6978,247.2165,130826.0
2025-06-02 12:50:00,247.8,248.01,247.58,247.79,154476.0,247.2165,247.4261,246.9971,247.2066,154476.0
2025-06-02 13:00:00,247.82,248.44,247.74,248.41,240923.0,247.2365,247.855,247.1567,247.8251,240923.0
2025-06-02 13:10:00,248.41,248.57,247.91,248.3,120730.0,247.8251,247.9847,247.3263,247.7154,120730.0
2025-06-02 13:20:00,248.29,248.39,247.98,248.23,137193.0,247.7054,247.8052,247.3961,247.6455,137193.0
2025-06-02 13:30:00,248.2,248.91,248.16,248.58,136427.0,247.6156,248.3239,247.5757,247.9947,136427.0
2025-06-02 13:40:00,248.49,248.59,248.09,248.4,114512.0,247.9049,248.0047,247.5059,247.8151,114512.0
2025-06-02 13:50:00,248.4,249.04,248.28,248.94,144632.0,247.8151,248.4536,247.6954,248.3539,144632.0
2025-06-02 14:00:00,248.92,249.83,248.78,249.04,238224.0,248.3339,249.2418,248.1942,248.4536,238224.0
2025-06-02 14:10:00,249.03,249.89,249.02,249.63,204675.0,248.4436,249.3016,248.4337,249.0422,204675.0
2025-06-02 14:20:00,249.7,250.0,249.55,249.89,338154.0,249.1121,249.4114,248.9624,249.3016,338154.0
2025-06-02 14:30:00,249.9,249.99,249.47,249.76,160319.0,249.3116,249.4014,248.8826,249.1719,160319.0
2025-06-02 14:40:00,249.77,249.8,249.33,249.36,129425.0,249.1819,249.2118,248.7429,248.7729,129425.0
2025-06-02 14:50:00,249.34,249.53,249.1,249.17,164837.0,248.7529,248.9425,248.5135,248.5833,164837.0
2025-06-02 15:00:00,249.12,249.53,249.03,249.08,153466.0,248.5334,248.9425,248.4436,248.4935,153466.0
2025-06-02 15:10:00,249.06,249.37,248.41,248.46,248118.0,248.4736,248.7828,247.8251,247.875,248118.0
2025-06-02 15:20:00,248.47,249.0,248.24,248.64,175576.0,247.885,248.4137,247.6555,248.0546,175576.0
2025-06-02 15:30:00,248.61,248.83,248.19,248.46,180333.0,248.0246,248.2441,247.6056,247.875,180333.0
2025-06-02 15:40:00,248.42,248.98,248.19,248.87,197005.0,247.8351,248.3938,247.6056,248.284,197005.0
2025-06-02 15:50:00,248.88,249.15,247.82,248.6,1057361.0,248.294,248.5634,247.2365,248.0147,1057361.0
2025-06-03 09:30:00,250.14,251.65,249.4,250.75,1744499.0,249.551,251.0575,248.8128,250.1596,1744499.0
2025-06-03 09:40:00,250.59,252.08,250.52,251.59,975492.0,250.0,251.4865,249.9301,250.9976,975492.0
2025-06-03 09:50:00,251.58,253.45,251.15,253.27,893544.0,250.9876,252.8532,250.5587,252.6737,893544.0
2025-06-03 10:00:00,253.28,253.61,252.0,252.83,610224.0,252.6836,253.0129,251.4067,252.2347,610224.0
2025-06-03 10:10:00,252.83,253.99,252.4,253.6,556838.0,252.2347,253.392,251.8057,253.0029,556838.0
2025-06-03 10:20:00,253.6,254.5,253.59,254.29,448915.0,253.0029,253.9008,252.9929,253.6913,448915.0
2025-06-03 10:30:00,254.2,254.37,253.31,254.36,402819.0,253.6015,253.7711,252.7136,253.7611,402819.0
2025-06-03 10:40:00,254.32,256.22,254.16,256.13,843135.0,253.7212,255.6167,253.5616,255.5269,843135.0
2025-06-03 10:50:00,256.11,257.5,255.93,257.21,674308.0,255.507,256.8937,255.3274,256.6044,674308.0
2025-06-03 11:00:00,257.19,257.88,256.05,256.31,553000.0,256.5844,257.2728,255.4471,255.7065,553000.0
2025-06-03 11:10:00,256.36,256.96,255.51,255.88,567347.0,255.7564,256.355,254.9084,255.2775,567347.0
2025-06-03 11:20:00,255.88,256.16,254.95,256.03,405909.0,255.2775,255.5569,254.3497,255.4272,405909.0
2025-06-03 11:30:00,256.03,256.38,255.71,255.86,324494.0,255.4272,255.7763,255.1079,255.2576,324494.0
2025-06-03 11:40:00,255.86,255.89,255.01,255.09,271789.0,255.2576,255.2875,254.4096,254.4894,271789.0
2025-06-03 11:50:00,255.1,255.45,254.75,254.86,300676.0,254.4994,254.8485,254.1502,254.2599,300676.0
2025-06-03 12:00:00,254.86,255.17,254.24,254.4,291302.0,254.2599,254.5692,253.6414,253.801,291302.0
2025-06-03 12:10:00,254.38,254.69,253.99,254.59,292468.0,253.7811,254.0903,253.392,253.9906,292468.0
2025-06-03 12:20:00,254.53,254.99,254.19,254.83,235231.0,253.9307,254.3896,253.5915,254.23,235231.0
2025-06-03 12:30:00,254.82,255.49,254.74,255.0,303519.0,254.22,254.8884,254.1402,254.3996,303519.0
2025-06-03 12:40:00,255.0,256.02,254.67,255.8,343639.0,254.3996,255.4172,254.0704,255.1977,343639.0
2025-06-03 12:50:00,255.79,255.95,255.0,255.2,202724.0,255.1877,255.3474,254.3996,254.5991,202724.0
2025-06-03 13:00:00,255.2,255.27,254.45,254.58,266939.0,254.5991,254.669,253.8509,253.9806,266939.0
2025-06-03 13:10:00,254.61,254.77,254.26,254.57,205660.0,254.0105,254.1701,253.6613,253.9706,205660.0
2025-06-03 13:20:00,254.51,254.93,254.36,254.6,185527.0,253.9107,254.3298,253.7611,254.0005,185527.0
2025-06-03 13:30:00,254.64,254.8,254.18,254.48,168610.0,254.0404,254.2001,253.5815,253.8808,168610.0
2025-06-03 13:40:00,254.52,254.74,254.03,254.33,161738.0,253.9207,254.1402,253.4319,253.7312,161738.0
2025-06-03 13:50:00,254.35,254.46,253.82,253.85,194608.0,253.7511,253.8609,253.2224,253.2523,194608.0
2025-06-03 14:00:00,253.85,253.87,252.77,253.39,313229.0,253.2523,253.2723,252.1748,252.7934,313229.0
2025-06-03 14:10:00,253.36,253.45,252.5,253.34,362477.0,252.7635,252.8532,251.9055,252.7435,362477.0
2025-06-03 14:20:00,253.34,254.48,253.29,254.41,230587.0,252.7435,253.8808,252.6936,253.811,230587.0
2025-06-03 14:30:00,254.44,254.76,254.3,254.59,215165.0,253.8409,254.1602,253.7012,253.9906,215165.0
2025-06-03 14:40:00,254.6,255.14,254.52,254.9,216191.0,254.0005,254.5393,253.9207,254.2998,216191.0
2025-06-03 14:50:00,254.91,255.52,254.86,255.37,266699.0,254.3098,254.9184,254.2599,254.7687,266699.0
2025-06-03 15:00:00,255.41,255.56,254.97,255.14,265585.0,254.8086,254.9583,254.3697,254.5393,265585.0
2025-06-03 15:10:00,255.17,255.58,254.95,255.27,227460.0,254.5692,254.9782,254.3497,254.669,227460.0
2025-06-03 15:20:00,255.27,255.67,254.88,255.66,410963.0,254.669,255.068,254.2799,255.058,410963.0
2025-06-03 15:30:00,255.63,255.65,255.24,255.54,228739.0,255.0281,255.0481,254.639,254.9383,228739.0
2025-06-03 15:40:00,255.53,256.2,255.22,255.48,400702.0,254.9283,255.5968,254.6191,254.8785,400702.0
2025-06-03 15:50:00,255.52,256.99,255.44,256.92,1452146.0,254.9184,256.3849,254.8386,256.3151,1452146.0
2025-06-04 09:30:00,258.06,263.27,257.59,263.13,1907246.0,257.4524,262.6501,256.9835,262.5105,1907246.0
2025-06-04 09:40:00,263.08,265.43,262.87,263.84,1775039.0,262.4606,264.805,262.2511,263.2188,1775039.0
2025-06-04 09:50:00,263.83,263.87,261.3,261.38,994947.0,263.2088,263.2487,260.6848,260.7646,994947.0
2025-06-04 10:00:00,261.47,261.54,258.21,259.45,1004706.0,260.8544,260.9242,257.602,258.8391,1004706.0
2025-06-04 10:10:00,259.5,260.58,259.21,260.47,758595.0,258.889,259.9665,258.5997,259.8567,758595.0
2025-06-04 10:20:00,260.47,260.93,259.31,260.37,471523.0,259.8567,260.3156,258.6994,259.7569,471523.0
2025-06-04 10:30:00,260.32,260.88,259.46,259.89,592312.0,259.7071,260.2657,258.8491,259.2781,592312.0
2025-06-04 10:40:00,259.87,260.84,259.36,260.8,442946.0,259.2581,260.2258,258.7493,260.1859,442946.0
2025-06-04 10:50:00,260.75,261.58,260.51,261.17,894991.0,260.1361,260.9641,259.8966,260.5551,894991.0
2025-06-04 11:00:00,261.16,261.72,260.88,261.47,395042.0,260.5451,261.1038,260.2657,260.8544,395042.0
2025-06-04 11:10:00,261.48,262.05,260.68,260.7,542123.0,260.8643,261.433,260.0662,260.0862,542123.0
2025-06-04 11:20:00,260.74,260.86,259.84,260.12,462996.0,260.1261,260.2458,259.2282,259.5075,462996.0
2025-06-04 11:30:00,260.07,260.1,259.4,259.84,293715.0,259.4577,259.4876,258.7892,259.2282,293715.0
2025-06-04 11:40:00,259.82,259.96,258.96,259.14,293527.0,259.2082,259.3479,258.3503,258.5298,293527.0
2025-06-04 11:50:00,259.14,259.76,259.03,259.35,544064.0,258.5298,259.1484,258.4201,258.7394,544064.0
2025-06-04 12:00:00,259.36,259.45,258.96,259.16,460913.0,258.7493,258.8391,258.3503,258.5498,460913.0
2025-06-04 12:10:00,259.13,259.8,258.42,259.78,499614.0,258.5199,259.1883,257.8115,259.1683,499614.0
2025-06-04 12:20:00,259.76,259.77,258.98,259.07,318451.0,259.1484,259.1584,258.3702,258.46,318451.0
2025-06-04 12:30:00,259.03,259.61,258.7,259.59,398366.0,258.4201,258.9987,258.0909,258.9788,398366.0
2025-06-04 12:40:00,259.61,259.93,259.25,259.82,237860.0,258.9987,259.318,258.6396,259.2082,237860.0
2025-06-04 12:50:00,259.8,260.25,259.47,259.68,245032.0,259.1883,259.6372,258.8591,259.0686,245032.0
2025-06-04 13:00:00,259.74,260.76,259.36,260.35,247184.0,259.1284,260.146,258.7493,259.737,247184.0
2025-06-04 13:10:00,260.35,260.55,259.77,260.33,201042.0,259.737,259.9365,259.1584,259.717,201042.0
2025-06-04 13:20:00,260.3,261.23,260.24,260.86,418365.0,259.6871,260.6149,259.6273,260.2458,418365.0
2025-06-04 13:30:00,260.84,260.91,259.92,259.93,243306.0,260.2258,260.2957,259.308,259.318,243306.0
2025-06-04 13:40:00,259.99,260.51,259.79,260.2,280300.0,259.3778,259.8966,259.1783,259.5873,280300.0
2025-06-04 13:50:00,260.2,260.78,260.02,260.68,191997.0,259.5873,260.166,259.4078,260.0662,191997.0
2025-06-04 14:00:00,260.68,261.23,260.67,261.21,201707.0,260.0662,260.6149,260.0562,260.595,201707.0
2025-06-04 14:10:00,261.19,261.6,261.03,261.23,186534.0,260.575,260.9841,260.4154,260.6149,186534.0
2025-06-04 14:20:00,261.16,261.44,260.8,261.27,237503.0,260.5451,260.8244,260.1859,260.6548,237503.0
2025-06-04 14:30:00,261.25,261.46,261.11,261.36,178709.0,260.6349,260.8444,260.4952,260.7446,178709.0
2025-06-04 14:40:00,261.34,261.38,260.9,261.01,167168.0,260.7247,260.7646,260.2857,260.3954,167168.0
2025-06-04 14:50:00,261.04,261.35,260.8,261.04,150412.0,260.4254,260.7346,260.1859,260.4254,150412.0
2025-06-04 15:00:00,261.02,261.6,260.61,260.66,172049.0,260.4054,260.9841,259.9964,260.0463,172049.0
2025-06-04 15:10:00,260.61,260.92,260.55,260.84,172134.0,259.9964,260.3057,259.9365,260.2258,172134.0
2025-06-04 15:20:00,260.86,261.17,260.79,261.05,230389.0,260.2458,260.5551,260.176,260.4353,230389.0
2025-06-04 15:30:00,261.05,261.24,260.92,261.19,275283.0,260.4353,260.6249,260.3057,260.575,275283.0
2025-06-04 15:40:00,261.19,261.5,260.9,260.91,448687.0,260.575,260.8843,260.2857,260.2957,448687.0
2025-06-04 15:50:00,260.9,261.28,260.0,261.12,1681546.0,260.2857,260.6648,259.3878,260.5052,1681546.0
2025-06-05 09:30:00,262.98,263.89,259.55,259.63,2220914.0,262.3608,263.2687,258.9389,259.0187,2220914.0
2025-06-05 09:40:00,259.54,260.63,259.11,260.44,755992.0,258.9289,260.0163,258.4999,259.8268,755992.0
2025-06-05 09:50:00,260.4,261.4,259.89,261.22,685449.0,259.7869,260.7845,259.2781,260.6049,685449.0
2025-06-05 10:00:00,261.15,261.86,260.78,260.84,656846.0,260.5351,261.2434,260.166,260.2258,656846.0
2025-06-05 10:10:00,260.83,261.82,260.33,260.79,470341.0,260.2159,261.2035,259.717,260.176,470341.0
2025-06-05 10:20:00,260.79,262.13,260.67,262.07,618251.0,260.176,261.5128,260.0562,261.4529,618251.0
2025-06-05 10:30:00,262.08,262.35,260.23,262.34,728927.0,261.4629,261.7323,259.6173,261.7223,728927.0
2025-06-05 10:40:00,262.31,263.5,261.78,262.0,570983.0,261.6924,262.8796,261.1636,261.3831,570983.0
2025-06-05 10:50:00,261.98,263.44,261.98,263.15,481398.0,261.3632,262.8197,261.3632,262.5304,481398.0
2025-06-05 11:00:00,263.19,263.49,262.81,263.07,393033.0,262.5703,262.8696,262.1912,262.4506,393033.0
2025-06-05 11:10:00,263.04,263.77,262.8,263.35,364902.0,262.4207,263.1489,262.1812,262.7299,364902.0
2025-06-05 11:20:00,263.34,264.4,262.92,264.16,509714.0,262.72,263.7775,262.3009,263.538,509714.0
2025-06-05 11:30:00,264.14,264.44,263.7,264.32,469313.0,263.5181,263.8174,263.0791,263.6976,469313.0
2025-06-05 11:40:00,264.34,264.89,264.12,264.34,366020.0,263.7176,264.2663,263.4981,263.7176,366020.0
2025-06-05 11:50:00,264.35,264.6,263.96,264.12,337425.0,263.7276,263.977,263.3385,263.4981,337425.0
2025-06-05 12:00:00,264.09,264.15,263.59,263.82,404735.0,263.4682,263.528,262.9694,263.1988,404735.0
2025-06-05 12:10:00,263.81,264.07,262.96,263.31,458814.0,263.1888,263.4482,262.3409,262.69,458814.0
2025-06-05 12:20:00,263.3,264.05,263.25,263.87,214256.0,262.6801,263.4283,262.6302,263.2487,214256.0
2025-06-05 12:30:00,263.87,264.25,263.34,263.49,308665.0,263.2487,263.6278,262.72,262.8696,308665.0
2025-06-05 12:40:00,263.46,263.63,262.21,262.41,609965.0,262.8397,263.0093,261.5926,261.7921,609965.0
2025-06-05 12:50:00,262.4,263.29,261.98,262.39,873563.0,261.7822,262.6701,261.3632,261.7722,873563.0
2025-06-05 13:00:00,262.32,263.1,261.26,263.05,433231.0,261.7024,262.4805,260.6449,262.4306,433231.0
2025-06-05 13:10:00,263.05,263.75,263.04,263.54,312544.0,262.4306,263.129,262.4207,262.9195,312544.0
2025-06-05 13:20:00,263.47,263.72,262.88,262.98,276938.0,262.8497,263.0991,262.261,262.3608,276938.0
2025-06-05 13:30:00,262.95,263.48,262.56,262.65,310057.0,262.3309,262.8596,261.9418,262.0316,310057.0
2025-06-05 13:40:00,262.56,262.84,262.23,262.64,291495.0,261.9418,262.2211,261.6126,262.0216,291495.0
2025-06-05 13:50:00,262.63,263.1,262.38,262.71,587807.0,262.0116,262.4805,261.7622,262.0914,587807.0
2025-06-05 14:00:00,262.69,263.0,261.87,262.42,436880.0,262.0715,262.3808,261.2534,261.8021,436880.0
2025-06-05 14:10:00,262.43,262.57,260.82,261.63,344207.0,261.8121,261.9518,260.2059,261.014,344207.0
2025-06-05 14:20:00,261.52,262.25,261.18,262.12,300705.0,260.9042,261.6325,260.565,261.5028,300705.0
2025-06-05 14:30:00,262.2,262.48,261.71,262.08,326339.0,261.5826,261.862,261.0938,261.4629,326339.0
2025-06-05 14:40:00,262.06,262.3,261.66,262.0,321534.0,261.443,261.6824,261.0439,261.3831,321534.0
2025-06-05 14:50:00,262.0,262.12,261.13,261.31,730896.0,261.3831,261.5028,260.5152,260.6947,730896.0
2025-06-05 15:00:00,261.28,262.14,261.23,261.82,378134.0,260.6648,261.5228,260.6149,261.2035,378134.0
2025-06-05 15:10:00,261.83,262.09,259.37,259.94,717423.0,261.2135,261.4729,258.7593,259.328,717423.0
2025-06-05 15:20:00,259.95,260.7,259.06,260.61,576270.0,259.3379,260.0862,258.45,259.9964,576270.0
2025-06-05 15:30:00,260.63,262.0,260.56,261.58,766372.0,260.0163,261.3831,259.9465,260.9641,766372.0
2025-06-05 15:40:00,261.58,261.87,260.92,261.72,701552.0,260.9641,261.2534,260.3057,261.1038,701552.0
2025-06-05 15:50:00,261.71,262.45,259.76,259.95,2681642.0,261.0938,261.8321,259.1484,259.3379,2681642.0
2025-06-06 09:30:00,251.13,254.39,248.37,252.95,3366058.0,250.5387,253.791,247.7852,252.3544,3366058.0
2025-06-06 09:40:00,253.0,254.6,252.18,254.13,1258246.0,252.4043,254.0005,251.5862,253.5316,1258246.0
2025-06-06 09:50:00,254.21,255.32,251.77,252.51,1291162.0,253.6115,254.7188,251.1772,251.9155,1291162.0
2025-06-06 10:00:00,252.46,253.18,250.5,252.6,1016774.0,251.8656,252.5839,249.9102,252.0052,1016774.0
2025-06-06 10:10:00,252.61,252.98,251.6,251.72,715670.0,252.0152,252.3843,251.0076,251.1273,715670.0
2025-06-06 10:20:00,251.74,252.1,250.15,250.5,627190.0,251.1473,251.5064,249.561,249.9102,627190.0
2025-06-06 10:30:00,250.67,252.18,249.85,251.98,614696.0,250.0798,251.5862,249.2617,251.3867,614696.0
2025-06-06 10:40:00,252.05,253.68,251.58,253.5,505438.0,251.4565,253.0827,250.9876,252.9031,505438.0
2025-06-06 10:50:00,253.46,254.17,252.38,252.4,533087.0,252.8632,253.5715,251.7858,251.8057,533087.0
2025-06-06 11:00:00,252.45,253.33,252.11,252.92,327363.0,251.8556,252.7335,251.5164,252.3245,327363.0
2025-06-06 11:10:00,252.84,253.22,251.85,251.93,413995.0,252.2447,252.6238,251.257,251.3368,413995.0
2025-06-06 11:20:00,251.87,251.96,250.64,250.81,423504.0,251.277,251.3668,250.0499,250.2195,423504.0
2025-06-06 11:30:00,250.8,252.03,250.3,251.98,384877.0,250.2095,251.4366,249.7107,251.3867,384877.0
2025-06-06 11:40:00,251.98,252.45,250.89,251.12,270977.0,251.3867,251.8556,250.2993,250.5287,270977.0
2025-06-06 11:50:00,251.11,251.62,250.78,251.34,248384.0,250.5188,251.0276,250.1895,250.7482,248384.0
2025-06-06 12:00:00,251.38,251.64,250.57,250.84,319039.0,250.7881,251.0475,249.98,250.2494,319039.0
2025-06-06 12:10:00,250.84,251.39,250.06,250.19,338209.0,250.2494,250.7981,249.4712,249.6009,338209.0
2025-06-06 12:20:00,250.19,250.33,249.05,249.73,623081.0,249.6009,249.7406,248.4636,249.142,623081.0
2025-06-06 12:30:00,249.72,250.65,249.51,250.22,596105.0,249.132,250.0598,248.9225,249.6308,596105.0
2025-06-06 12:40:00,250.22,250.39,249.42,249.7,280284.0,249.6308,249.8004,248.8327,249.1121,280284.0
2025-06-06 12:50:00,249.67,249.8,248.76,249.31,316106.0,249.0821,249.2118,248.1743,248.723,316106.0
2025-06-06 13:00:00,249.3,249.7,249.2,249.46,236222.0,248.713,249.1121,248.6132,248.8726,236222.0
2025-06-06 13:10:00,249.48,249.93,249.14,249.89,226853.0,248.8926,249.3415,248.5534,249.3016,226853.0
2025-06-06 13:20:00,249.89,249.97,249.35,249.55,177429.0,249.3016,249.3814,248.7629,248.9624,177429.0
2025-06-06 13:30:00,249.54,249.95,249.53,249.69,203656.0,248.9524,249.3615,248.9425,249.1021,203656.0
2025-06-06 13:40:00,249.71,250.22,249.66,249.82,255537.0,249.122,249.6308,249.0722,249.2318,255537.0
2025-06-06 13:50:00,249.85,250.59,249.78,250.45,285340.0,249.2617,250.0,249.1919,249.8603,285340.0
2025-06-06 14:00:00,250.43,250.6,249.61,249.69,372752.0,249.8404,250.01,249.0223,249.1021,372752.0
2025-06-06 14:10:00,249.71,249.98,249.36,249.4,310138.0,249.122,249.3914,248.7729,248.8128,310138.0
2025-06-06 14:20:00,249.43,249.51,248.71,248.77,331321.0,248.8427,248.9225,248.1244,248.1843,331321.0
2025-06-06 14:30:00,248.76,249.13,248.47,248.53,335799.0,248.1743,248.5434,247.885,247.9448,335799.0
2025-06-06 14:40:00,248.52,248.7,247.55,247.95,625342.0,247.9349,248.1144,246.9671,247.3662,625342.0
2025-06-06 14:50:00,247.92,248.07,247.33,247.43,428821.0,247.3363,247.4859,246.7477,246.8474,428821.0
2025-06-06 15:00:00,247.4,247.93,247.33,247.59,394212.0,246.8175,247.3462,246.7477,247.007,394212.0
2025-06-06 15:10:00,247.6,247.82,246.97,247.18,432167.0,247.017,247.2365,246.3885,246.598,432167.0
2025-06-06 15:20:00,247.18,247.47,246.57,247.32,570323.0,246.598,246.8873,245.9894,246.7377,570323.0
2025-06-06 15:30:00,247.27,247.27,246.15,246.35,553742.0,246.6878,246.6878,245.5704,245.77,553742.0
2025-06-06 15:40:00,246.35,246.91,246.13,246.54,569092.0,245.77,246.3286,245.5505,245.9595,569092.0
2025-06-06 15:50:00,246.54,248.04,246.53,246.92,1664056.0,245.9595,247.456,245.9495,246.3386,1664056.0
2025-06-09 09:30:00,245.01,245.19,241.11,242.61,2402900.0,244.4331,244.6127,240.5423,242.0388,2402900.0
2025-06-09 09:40:00,242.62,244.92,242.51,244.55,764832.0,242.0487,244.3433,241.939,243.9742,764832.0
2025-06-09 09:50:00,244.55,246.37,244.37,245.62,642377.0,243.9742,245.7899,243.7946,245.0417,642377.0
2025-06-09 10:00:00,245.66,246.38,245.22,245.51,317553.0,245.0816,245.7999,244.6426,244.9319,317553.0
2025-06-09 10:10:00,245.57,247.8,245.38,246.89,465211.0,244.9918,247.2165,244.8022,246.3087,465211.0
2025-06-09 10:20:00,246.89,247.7,246.84,247.3,326188.0,246.3087,247.1168,246.2588,246.7177,326188.0
2025-06-09 10:30:00,247.25,248.17,247.12,247.28,319717.0,246.6678,247.5857,246.5381,246.6978,319717.0
2025-06-09 10:40:00,247.27,247.29,246.42,246.54,247243.0,246.6878,246.7077,245.8398,245.9595,247243.0
2025-06-09 10:50:00,246.53,246.67,245.69,245.71,301086.0,245.9495,246.0892,245.1115,245.1315,301086.0
2025-06-09 11:00:00,245.75,246.49,245.56,246.17,286694.0,245.1714,245.9096,244.9818,245.5904,286694.0
2025-06-09 11:10:00,246.18,246.19,244.82,244.87,264791.0,245.6004,245.6103,244.2436,244.2934,264791.0
2025-06-09 11:20:00,244.85,245.13,243.65,244.31,320285.0,244.2735,244.5528,243.0763,243.7348,320285.0
2025-06-09 11:30:00,244.34,244.47,243.85,244.19,248408.0,243.7647,243.8944,243.2758,243.615,248408.0
2025-06-09 11:40:00,244.22,244.22,243.04,243.25,285161.0,243.645,243.645,242.4678,242.6773,285161.0
2025-06-09 11:50:00,243.21,243.55,243.15,243.47,283235.0,242.6374,242.9766,242.5775,242.8967,283235.0
2025-06-09 12:00:00,243.41,243.96,243.03,243.92,235676.0,242.8369,243.3856,242.4578,243.3457,235676.0
2025-06-09 12:10:00,243.94,244.47,243.16,243.16,314634.0,243.3656,243.8944,242.5875,242.5875,314634.0
2025-06-09 12:20:00,243.2,243.65,242.91,243.47,190054.0,242.6274,243.0763,242.3381,242.8967,190054.0
2025-06-09 12:30:00,243.5,243.75,243.2,243.5,180515.0,242.9267,243.1761,242.6274,242.9267,180515.0
2025-06-09 12:40:00,243.49,243.65,243.21,243.43,133418.0,242.9167,243.0763,242.6374,242.8568,133418.0
2025-06-09 12:50:00,243.47,244.4,243.41,244.26,231742.0,242.8967,243.8246,242.8369,243.6849,231742.0
2025-06-09 13:00:00,244.22,244.54,243.88,244.43,152252.0,243.645,243.9642,243.3058,243.8545,152252.0
2025-06-09 13:10:00,244.48,244.5,243.8,243.89,139377.0,243.9044,243.9243,243.226,243.3158,139377.0
2025-06-09 13:20:00,243.91,244.17,243.7,243.87,152387.0,243.3357,243.5951,243.1262,243.2958,152387.0
2025-06-09 13:30:00,243.87,244.25,243.68,244.21,114665.0,243.2958,243.6749,243.1062,243.635,114665.0
2025-06-09 13:40:00,244.2,244.55,244.03,244.36,149678.0,243.625,243.9742,243.4554,243.7846,149678.0
2025-06-09 13:50:00,244.37,244.77,244.11,244.2,180223.0,243.7946,244.1937,243.5352,243.625,180223.0
2025-06-09 14:00:00,244.2,244.44,244.02,244.21,165322.0,243.625,243.8645,243.4454,243.635,165322.0
2025-06-09 14:10:00,244.18,244.7,244.11,244.46,233982.0,243.6051,244.1238,243.5352,243.8844,233982.0
2025-06-09 14:20:00,244.5,245.03,244.45,244.97,153690.0,243.9243,244.4531,243.8744,244.3932,153690.0
2025-06-09 14:30:00,244.96,245.05,244.63,244.76,142850.0,244.3832,244.473,244.054,244.1837,142850.0
2025-06-09 14:40:00,244.74,245.31,244.61,245.23,156290.0,244.1638,244.7324,244.0341,244.6526,156290.0
2025-06-09 14:50:00,245.23,245.23,244.82,244.88,164440.0,244.6526,244.6526,244.2436,244.3034,164440.0
2025-06-09 15:00:00,244.86,245.23,244.76,244.91,134721.0,244.2835,244.6526,244.1837,244.3334,134721.0
2025-06-09 15:10:00,244.91,245.41,244.72,245.09,234477.0,244.3334,244.8322,244.1438,244.5129,234477.0
2025-06-09 15:20:00,245.11,245.3,244.91,245.12,194499.0,244.5329,244.7224,244.3334,244.5429,194499.0
2025-06-09 15:30:00,245.1,245.12,243.86,244.08,260180.0,244.5229,244.5429,243.2858,243.5053,260180.0
2025-06-09 15:40:00,244.09,244.5,243.6,243.74,228841.0,243.5153,243.9243,243.0264,243.1661,228841.0
2025-06-09 15:50:00,243.78,244.78,243.76,244.18,1217242.0,243.206,244.2037,243.1861,243.6051,1217242.0
2025-06-10 09:30:00,244.27,245.61,243.58,244.97,1023906.0,243.6949,245.0317,243.0065,244.3932,1023906.0
2025-06-10 09:40:00,244.92,245.57,244.3,245.42,419679.0,244.3433,244.9918,243.7248,244.8421,419679.0
2025-06-10 09:50:00,245.44,245.74,243.63,244.11,310226.0,244.8621,245.1614,243.0564,243.5352,310226.0
2025-06-10 10:00:00,244.08,244.49,242.51,242.58,456823.0,243.5053,243.9143,241.939,242.0088,456823.0
2025-06-10 10:10:00,242.59,243.1,242.4,242.77,402052.0,242.0188,242.5276,241.8293,242.1984,402052.0
2025-06-10 10:20:00,242.79,243.5,242.72,243.33,286013.0,242.2183,242.9267,242.1485,242.7571,286013.0
2025-06-10 10:30:00,243.31,243.44,241.85,241.9,296978.0,242.7371,242.8668,241.2806,241.3304,296978.0
2025-06-10 10:40:00,241.9,242.47,241.66,242.07,272089.0,241.3304,241.8991,241.091,241.5,272089.0
2025-06-10 10:50:00,242.08,242.27,241.46,241.78,246297.0,241.51,241.6996,240.8915,241.2107,246297.0
2025-06-10 11:00:00,241.78,242.12,241.57,241.9,175876.0,241.2107,241.5499,241.0012,241.3304,175876.0
2025-06-10 11:10:00,241.85,242.77,241.77,242.73,238039.0,241.2806,242.1984,241.2007,242.1585,238039.0
2025-06-10 11:20:00,242.73,243.24,242.62,242.83,236429.0,242.1585,242.6673,242.0487,242.2582,236429.0
2025-06-10 11:30:00,242.83,242.83,241.4,242.6,637305.0,242.2582,242.2582,240.8316,242.0288,637305.0
2025-06-10 11:40:00,242.57,243.58,242.47,243.58,185753.0,241.9989,243.0065,241.8991,243.0065,185753.0
2025-06-10 11:50:00,243.58,245.38,243.54,245.3,376786.0,243.0065,244.8022,242.9666,244.7224,376786.0
2025-06-10 12:00:00,245.29,245.88,244.74,244.74,394256.0,244.7125,245.3011,244.1638,244.1638,394256.0
2025-06-10 12:10:00,244.77,245.42,244.58,245.35,152051.0,244.1937,244.8421,244.0041,244.7723,152051.0
2025-06-10 12:20:00,245.36,245.46,245.06,245.36,108358.0,244.7823,244.8821,244.483,244.7823,108358.0
2025-06-10 12:30:00,245.39,245.39,244.76,245.09,84208.0,244.8122,244.8122,244.1837,244.5129,84208.0
2025-06-10 12:40:00,245.08,245.09,244.84,244.98,128980.0,244.5029,244.5129,244.2635,244.4032,128980.0
2025-06-10 12:50:00,244.99,245.58,244.97,245.08,157795.0,244.4132,245.0018,244.3932,244.5029,157795.0
2025-06-10 13:00:00,245.1,245.47,244.7,245.36,144804.0,244.5229,244.892,244.1238,244.7823,144804.0
2025-06-10 13:10:00,245.36,245.5,244.83,244.96,135660.0,244.7823,244.922,244.2535,244.3832,135660.0
2025-06-10 13:20:00,244.95,245.05,244.47,244.47,80230.0,244.3733,244.473,243.8944,243.8944,80230.0
2025-06-10 13:30:00,244.51,244.57,244.15,244.47,116119.0,243.9343,243.9942,243.5751,243.8944,116119.0
2025-06-10 13:40:00,244.47,244.72,244.08,244.21,107427.0,243.8944,244.1438,243.5053,243.635,107427.0
2025-06-10 13:50:00,244.21,244.67,244.18,244.24,115130.0,243.635,244.0939,243.6051,243.6649,115130.0
2025-06-10 14:00:00,244.2,244.27,243.6,244.27,199756.0,243.625,243.6949,243.0264,243.6949,199756.0
2025-06-10 14:10:00,244.25,244.65,243.96,244.51,147283.0,243.6749,244.074,243.3856,243.9343,147283.0
2025-06-10 14:20:00,244.5,244.52,244.16,244.25,65701.0,243.9243,243.9443,243.5851,243.6749,65701.0
2025-06-10 14:30:00,244.27,244.52,244.05,244.08,83696.0,243.6949,243.9443,243.4754,243.5053,83696.0
2025-06-10 14:40:00,244.09,244.5,243.9,244.36,85603.0,243.5153,243.9243,243.3257,243.7846,85603.0
2025-06-10 14:50:00,244.37,245.5,244.36,245.04,198629.0,243.7946,244.922,243.7846,244.463,198629.0
2025-06-10 15:00:00,245.01,245.77,244.97,245.76,221109.0,244.4331,245.1913,244.3932,245.1813,221109.0
2025-06-10 15:10:00,245.76,246.24,245.6,246.19,232717.0,245.1813,245.6602,245.0217,245.6103,232717.0
2025-06-10 15:20:00,246.18,246.28,245.78,246.17,187351.0,245.6004,245.7001,245.2013,245.5904,187351.0
2025-06-10 15:30:00,246.15,246.17,244.51,244.58,247937.0,245.5704,245.5904,243.9343,244.0041,247937.0
2025-06-10 15:40:00,244.57,244.9,244.3,244.56,248589.0,243.9942,244.3234,243.7248,243.9842,248589.0
2025-06-10 15:50:00,244.59,244.93,243.75,244.6,915696.0,244.0141,244.3533,243.1761,244.0241,915696.0
2025-06-11 09:30:00,246.36,247.88,243.8,247.42,980107.0,245.7799,247.2964,243.226,246.8374,980107.0
2025-06-11 09:40:00,247.42,247.97,246.34,247.54,463529.0,246.8374,247.3861,245.76,246.9572,463529.0
2025-06-11 09:50:00,247.54,250.44,247.54,249.13,889688.0,246.9572,249.8503,246.9572,248.5434,889688.0
2025-06-11 10:00:00,249.11,249.97,248.63,249.79,363956.0,248.5235,249.3814,248.0446,249.2019,363956.0
2025-06-11 10:10:00,249.84,250.5,249.42,250.04,522194.0,249.2517,249.9102,248.8327,249.4513,522194.0
2025-06-11 10:20:00,250.01,250.27,249.66,250.19,271195.0,249.4213,249.6807,249.0722,249.6009,271195.0
2025-06-11 10:30:00,250.23,250.23,249.56,249.62,242070.0,249.6408,249.6408,248.9724,249.0323,242070.0
2025-06-11 10:40:00,249.67,250.88,249.62,250.5,296042.0,249.0821,250.2893,249.0323,249.9102,296042.0
2025-06-11 10:50:00,250.56,252.1,250.56,251.99,332960.0,249.97,251.5064,249.97,251.3967,332960.0
2025-06-11 11:00:00,252.01,252.67,251.5,251.54,445289.0,251.4166,252.0751,250.9078,250.9477,445289.0
2025-06-11 11:10:00,251.53,252.33,251.49,251.91,255127.0,250.9378,251.7359,250.8979,251.3169,255127.0
2025-06-11 11:20:00,251.84,252.22,251.08,251.67,228710.0,251.247,251.6261,250.4888,251.0774,228710.0
2025-06-11 11:30:00,251.67,251.9,250.58,250.87,499482.0,251.0774,251.3069,249.99,250.2793,499482.0
2025-06-11 11:40:00,250.84,251.0,250.5,250.81,238040.0,250.2494,250.409,249.9102,250.2195,238040.0
2025-06-11 11:50:00,250.91,251.91,250.88,251.73,240342.0,250.3192,251.3169,250.2893,251.1373,240342.0
2025-06-11 12:00:00,251.77,252.15,250.81,251.24,179718.0,251.1772,251.5563,250.2195,250.6484,179718.0
2025-06-11 12:10:00,251.28,251.38,250.0,250.11,296287.0,250.6884,250.7881,249.4114,249.5211,296287.0
2025-06-11 12:20:00,250.05,251.41,249.55,251.29,285168.0,249.4612,250.818,248.9624,250.6983,285168.0
2025-06-11 12:30:00,251.28,251.35,250.6,250.63,125854.0,250.6884,250.7582,250.01,250.0399,125854.0
2025-06-11 12:40:00,250.63,251.19,250.37,250.97,140436.0,250.0399,250.5986,249.7805,250.3791,140436.0
2025-06-11 12:50:00,250.88,251.58,250.88,251.47,150802.0,250.2893,250.9876,250.2893,250.8779,150802.0
2025-06-11 13:00:00,251.47,253.16,251.3,252.69,462699.0,250.8779,252.5639,250.7083,252.095,462699.0
2025-06-11 13:10:00,252.68,252.96,252.42,252.67,196703.0,252.0851,252.3644,251.8257,252.0751,196703.0
2025-06-11 13:20:00,252.64,253.37,252.61,253.32,252625.0,252.0451,252.7734,252.0152,252.7235,252625.0
2025-06-11 13:30:00,253.28,254.36,253.08,254.3,522762.0,252.6836,253.7611,252.4841,253.7012,522762.0
2025-06-11 13:40:00,254.31,254.77,253.83,253.89,374887.0,253.7112,254.1701,253.2323,253.2922,374887.0
2025-06-11 13:50:00,253.9,253.97,252.43,252.51,249006.0,253.3022,253.372,251.8356,251.9155,249006.0
2025-06-11 14:00:00,252.51,252.8,251.29,252.55,324161.0,251.9155,252.2048,250.6983,251.9554,324161.0
2025-06-11 14:10:00,252.49,252.6,250.68,251.57,490998.0,251.8955,252.0052,250.0898,250.9777,490998.0
2025-06-11 14:20:00,251.67,252.35,251.25,251.87,206819.0,251.0774,251.7558,250.6584,251.277,206819.0
2025-06-11 14:30:00,251.75,252.61,250.95,252.26,345678.0,251.1572,252.0152,250.3591,251.666,345678.0
2025-06-11 14:40:00,252.2,252.7,251.73,252.61,244882.0,251.6062,252.105,251.1373,252.0152,244882.0
2025-06-11 14:50:00,252.61,252.63,251.94,252.21,214715.0,252.0152,252.0352,251.3468,251.6162,214715.0
2025-06-11 15:00:00,252.26,252.88,251.96,252.73,218270.0,251.666,252.2846,251.3668,252.1349,218270.0
2025-06-11 15:10:00,252.73,253.04,252.26,252.32,277860.0,252.1349,252.4442,251.666,251.7259,277860.0
2025-06-11 15:20:00,252.31,252.8,251.85,252.22,227453.0,251.7159,252.2048,251.257,251.6261,227453.0
2025-06-11 15:30:00,252.21,252.65,251.92,252.08,266249.0,251.6162,252.0551,251.3268,251.4865,266249.0
2025-06-11 15:40:00,252.05,252.75,251.82,252.35,196886.0,251.4565,252.1549,251.2271,251.7558,196886.0
2025-06-11 15:50:00,252.41,253.2,252.19,252.99,738914.0,251.8157,252.6038,251.5962,252.3943,738914.0
2025-06-12 09:30:00,250.19,253.97,249.5,253.22,730924.0,249.6009,253.372,248.9125,252.6238,730924.0
2025-06-12 09:40:00,253.14,254.3,252.55,253.84,452223.0,252.544,253.7012,251.9554,253.2423,452223.0
2025-06-12 09:50:00,253.86,254.17,253.27,253.87,304328.0,253.2623,253.5715,252.6737,253.2723,304328.0
2025-06-12 10:00:00,253.88,256.07,253.88,255.76,599585.0,253.2822,255.4671,253.2822,255.1578,599585.0
2025-06-12 10:10:00,255.79,257.14,255.67,256.61,542392.0,255.1877,256.5346,255.068,256.0058,542392.0
2025-06-12 10:20:00,256.63,257.77,256.36,256.9,553130.0,256.0258,257.1631,255.7564,256.2951,553130.0
2025-06-12 10:30:00,256.98,257.88,256.66,257.59,477299.0,256.3749,257.2728,256.0557,256.9835,477299.0
2025-06-12 10:40:00,257.63,257.89,256.92,257.2,312342.0,257.0234,257.2828,256.3151,256.5944,312342.0
2025-06-12 10:50:00,257.2,257.25,256.69,256.88,310207.0,256.5944,256.6443,256.0856,256.2752,310207.0
2025-06-12 11:00:00,256.92,257.85,256.9,257.35,437505.0,256.3151,257.2429,256.2951,256.7441,437505.0
2025-06-12 11:10:00,257.37,257.52,256.24,256.39,250085.0,256.764,256.9137,255.6367,255.7863,250085.0
2025-06-12 11:20:00,256.38,256.77,255.47,256.2,225468.0,255.7763,256.1654,254.8685,255.5968,225468.0
2025-06-12 11:30:00,256.2,256.49,255.59,256.22,131158.0,255.5968,255.8861,254.9882,255.6167,131158.0
2025-06-12 11:40:00,256.22,256.33,255.86,255.89,99791.0,255.6167,255.7265,255.2576,255.2875,99791.0
2025-06-12 11:50:00,255.89,256.15,255.6,255.76,139135.0,255.2875,255.5469,254.9982,255.1578,139135.0
2025-06-12 12:00:00,255.75,256.0,255.14,255.51,142008.0,255.1478,255.3972,254.5393,254.9084,142008.0
2025-06-12 12:10:00,255.54,256.07,255.32,256.01,175062.0,254.9383,255.4671,254.7188,255.4072,175062.0
2025-06-12 12:20:00,255.99,256.28,255.78,256.15,111283.0,255.3873,255.6766,255.1778,255.5469,111283.0
2025-06-12 12:30:00,256.15,256.5,255.5,256.42,165607.0,255.5469,255.8961,254.8984,255.8162,165607.0
2025-06-12 12:40:00,256.47,256.55,255.65,255.7,115470.0,255.8661,255.9459,255.0481,255.0979,115470.0
2025-06-12 12:50:00,255.71,255.71,254.46,254.52,144090.0,255.1079,255.1079,253.8609,253.9207,144090.0
2025-06-12 13:00:00,254.54,255.38,254.41,255.37,134864.0,253.9407,254.7787,253.811,254.7687,134864.0
2025-06-12 13:10:00,255.37,255.53,254.74,254.89,81412.0,254.7687,254.9283,254.1402,254.2899,81412.0
2025-06-12 13:20:00,254.96,255.16,254.78,255.04,116190.0,254.3597,254.5592,254.1801,254.4395,116190.0
2025-06-12 13:30:00,255.01,255.54,254.93,255.5,217689.0,254.4096,254.9383,254.3298,254.8984,217689.0
2025-06-12 13:40:00,255.48,255.5,254.92,255.04,111717.0,254.8785,254.8984,254.3198,254.4395,111717.0
2025-06-12 13:50:00,255.08,255.33,255.05,255.17,110302.0,254.4794,254.7288,254.4495,254.5692,110302.0
2025-06-12 14:00:00,255.17,255.24,254.82,254.89,87536.0,254.5692,254.639,254.22,254.2899,87536.0
2025-06-12 14:10:00,254.86,255.07,254.56,254.57,282069.0,254.2599,254.4694,253.9606,253.9706,282069.0
2025-06-12 14:20:00,254.59,254.59,253.94,254.01,225349.0,253.9906,253.9906,253.3421,253.4119,225349.0
2025-06-12 14:30:00,254.03,254.35,253.96,254.27,188441.0,253.4319,253.7511,253.362,253.6713,188441.0
2025-06-12 14:40:00,254.27,254.4,253.91,254.19,101154.0,253.6713,253.801,253.3122,253.5915,101154.0
2025-06-12 14:50:00,254.14,254.41,254.02,254.34,129191.0,253.5416,253.811,253.4219,253.7411,129191.0
2025-06-12 15:00:00,254.31,254.9,254.21,254.86,110702.0,253.7112,254.2998,253.6115,254.2599,110702.0
2025-06-12 15:10:00,254.8,255.27,254.67,255.21,120244.0,254.2001,254.669,254.0704,254.6091,120244.0
2025-06-12 15:20:00,255.2,255.32,254.87,254.92,155124.0,254.5991,254.7188,254.2699,254.3198,155124.0
2025-06-12 15:30:00,254.91,255.03,254.5,254.99,141178.0,254.3098,254.4295,253.9008,254.3896,141178.0
2025-06-12 15:40:00,254.99,255.03,254.58,255.0,183570.0,254.3896,254.4295,253.9806,254.3996,183570.0
2025-06-12 15:50:00,255.0,256.19,254.75,256.13,1164573.0,254.3996,255.5868,254.1502,255.5269,1164573.0
2025-06-13 09:30:00,250.59,253.83,250.0,253.22,867484.0,250.0,253.2323,249.4114,252.6238,867484.0
2025-06-13 09:40:00,253.29,253.5,252.42,253.14,235355.0,252.6936,252.9031,251.8257,252.544,235355.0
2025-06-13 09:50:00,253.14,254.0,252.2,252.76,200887.0,252.544,253.4019,251.6062,252.1649,200887.0
2025-06-13 10:00:00,252.8,253.5,251.31,251.6,233230.0,252.2048,252.9031,250.7183,251.0076,233230.0
2025-06-13 10:10:00,251.57,251.57,250.64,250.75,339090.0,250.9777,250.9777,250.0499,250.1596,339090.0
2025-06-13 10:20:00,250.75,250.79,249.59,249.82,411581.0,250.1596,250.1995,249.0023,249.2318,411581.0
2025-06-13 10:30:00,249.84,251.51,249.73,251.3,270221.0,249.2517,250.9178,249.142,250.7083,270221.0
2025-06-13 10:40:00,251.38,252.27,251.3,251.84,252621.0,250.7881,251.676,250.7083,251.247,252621.0
2025-06-13 10:50:00,251.89,252.75,251.75,252.07,155041.0,251.2969,252.1549,251.1572,251.4765,155041.0
2025-06-13 11:00:00,252.03,252.42,251.94,252.33,119483.0,251.4366,251.8257,251.3468,251.7359,119483.0
2025-06-13 11:10:00,252.33,252.63,252.12,252.59,231324.0,251.7359,252.0352,251.5264,251.9953,231324.0
2025-06-13 11:20:00,252.61,253.17,252.44,253.04,153507.0,252.0152,252.5739,251.8456,252.4442,153507.0
2025-06-13 11:30:00,253.1,253.17,252.21,252.31,185329.0,252.5041,252.5739,251.6162,251.7159,185329.0
2025-06-13 11:40:00,252.37,252.81,252.13,252.76,243805.0,251.7758,252.2147,251.5364,252.1649,243805.0
2025-06-13 11:50:00,252.76,253.33,252.64,253.16,136516.0,252.1649,252.7335,252.0451,252.5639,136516.0
2025-06-13 12:00:00,253.19,253.26,252.8,252.93,91954.0,252.5939,252.6637,252.2048,252.3345,91954.0
2025-06-13 12:10:00,252.87,252.99,252.42,252.71,75364.0,252.2746,252.3943,251.8257,252.115,75364.0
2025-06-13 12:20:00,252.73,252.74,251.98,252.08,122355.0,252.1349,252.1449,251.3867,251.4865,122355.0
2025-06-13 12:30:00,252.13,252.49,252.02,252.07,115886.0,251.5364,251.8955,251.4266,251.4765,115886.0
2025-06-13 12:40:00,252.07,252.27,251.79,252.04,140897.0,251.4765,251.676,251.1972,251.4466,140897.0
2025-06-13 12:50:00,252.08,252.35,252.04,252.06,94542.0,251.4865,251.7558,251.4466,251.4665,94542.0
2025-06-13 13:00:00,252.05,252.06,251.4,251.51,136603.0,251.4565,251.4665,250.8081,250.9178,136603.0
2025-06-13 13:10:00,251.51,251.52,250.76,251.16,136567.0,250.9178,250.9278,250.1696,250.5686,136567.0
2025-06-13 13:20:00,251.11,251.8,250.81,250.81,82310.0,250.5188,251.2071,250.2195,250.2195,82310.0
2025-06-13 13:30:00,250.81,251.31,250.76,251.19,102299.0,250.2195,250.7183,250.1696,250.5986,102299.0
2025-06-13 13:40:00,251.15,251.2,250.67,250.81,106887.0,250.5587,250.6085,250.0798,250.2195,106887.0
2025-06-13 13:50:00,250.91,251.46,250.91,251.37,133748.0,250.3192,250.8679,250.3192,250.7781,133748.0
2025-06-13 14:00:00,251.37,251.72,250.69,250.85,134580.0,250.7781,251.1273,250.0997,250.2594,134580.0
2025-06-13 14:10:00,250.84,250.94,250.02,250.46,142229.0,250.2494,250.3492,249.4313,249.8703,142229.0
2025-06-13 14:20:00,250.44,250.54,249.92,250.02,175657.0,249.8503,249.9501,249.3316,249.4313,175657.0
2025-06-13 14:30:00,250.01,250.06,248.87,249.02,523502.0,249.4213,249.4712,248.284,248.4337,523502.0
2025-06-13 14:40:00,249.0,250.0,248.78,249.54,205316.0,248.4137,249.4114,248.1942,248.9524,205316.0
2025-06-13 14:50:00,249.5,250.44,249.45,250.17,183595.0,248.9125,249.8503,248.8627,249.581,183595.0
2025-06-13 15:00:00,250.11,250.36,249.41,249.9,178237.0,249.5211,249.7705,248.8228,249.3116,178237.0
2025-06-13 15:10:00,249.9,249.97,249.06,249.24,139037.0,249.3116,249.3814,248.4736,248.6532,139037.0
2025-06-13 15:20:00,249.2,249.65,248.8,248.89,242876.0,248.6132,249.0622,248.2142,248.304,242876.0
2025-06-13 15:30:00,248.93,249.78,248.7,249.66,255795.0,248.3439,249.1919,248.1144,249.0722,255795.0
2025-06-13 15:40:00,249.62,249.89,248.48,249.22,515615.0,249.0323,249.3016,247.8949,248.6332,515615.0
2025-06-13 15:50:00,249.43,249.53,248.35,248.7,936407.0,248.8427,248.9425,247.7653,248.1144,936407.0
2025-06-16 09:30:00,250.35,253.0,250.28,252.88,955719.0,249.7605,252.4043,249.6907,252.2846,955719.0
2025-06-16 09:40:00,252.84,253.08,250.75,251.39,353230.0,252.2447,252.4841,250.1596,250.7981,353230.0
2025-06-16 09:50:00,251.39,251.88,250.65,250.8,358529.0,250.7981,251.2869,250.0598,250.2095,358529.0
2025-06-16 10:00:00,250.84,251.97,249.56,250.01,447717.0,250.2494,251.3767,248.9724,249.4213,447717.0
2025-06-16 10:10:00,250.05,251.29,249.87,250.61,262784.0,249.4612,250.6983,249.2817,250.0199,262784.0
2025-06-16 10:20:00,250.61,250.66,249.91,250.49,263860.0,250.0199,250.0698,249.3216,249.9002,263860.0
2025-06-16 10:30:00,250.49,251.44,250.4,250.86,278053.0,249.9002,250.848,249.8104,250.2693,278053.0
2025-06-16 10:40:00,250.84,251.79,250.73,251.61,235131.0,250.2494,251.1972,250.1396,251.0176,235131.0
2025-06-16 10:50:00,251.61,251.81,251.22,251.48,166039.0,251.0176,251.2171,250.6285,250.8879,166039.0
2025-06-16 11:00:00,251.49,253.8,251.48,253.78,434642.0,250.8979,253.2024,250.8879,253.1825,434642.0
2025-06-16 11:10:00,253.78,255.19,253.71,254.74,443598.0,253.1825,254.5891,253.1126,254.1402,443598.0
2025-06-16 11:20:00,254.74,255.0,253.12,253.19,291765.0,254.1402,254.3996,252.524,252.5939,291765.0
2025-06-16 11:30:00,253.18,253.58,252.69,253.42,254605.0,252.5839,252.9829,252.095,252.8233,254605.0
2025-06-16 11:40:00,253.43,253.8,253.14,253.37,206192.0,252.8333,253.2024,252.544,252.7734,206192.0
2025-06-16 11:50:00,253.37,253.62,252.72,253.08,173942.0,252.7734,253.0228,252.125,252.4841,173942.0
2025-06-16 12:00:00,253.06,253.39,252.82,253.2,138464.0,252.4642,252.7934,252.2247,252.6038,138464.0
2025-06-16 12:10:00,253.26,254.14,253.24,254.05,182072.0,252.6637,253.5416,252.6437,253.4518,182072.0
2025-06-16 12:20:00,254.02,254.16,253.36,253.49,142420.0,253.4219,253.5616,252.7635,252.8931,142420.0
2025-06-16 12:30:00,253.49,253.65,252.74,253.07,172319.0,252.8931,253.0528,252.1449,252.4741,172319.0
2025-06-16 12:40:00,253.11,253.17,252.52,252.69,165629.0,252.514,252.5739,251.9254,252.095,165629.0
2025-06-16 12:50:00,252.63,253.42,252.53,253.01,168343.0,252.0352,252.8233,251.9354,252.4143,168343.0
2025-06-16 13:00:00,253.0,253.22,252.75,253.03,90058.0,252.4043,252.6238,252.1549,252.4342,90058.0
2025-06-16 13:10:00,253.02,253.26,252.79,253.23,84452.0,252.4243,252.6637,252.1948,252.6338,84452.0
2025-06-16 13:20:00,253.21,253.7,253.1,253.59,166090.0,252.6138,253.1027,252.5041,252.9929,166090.0
2025-06-16 13:30:00,253.62,254.1,253.25,253.26,174040.0,253.0228,253.5017,252.6537,252.6637,174040.0
2025-06-16 13:40:00,253.26,253.88,253.25,253.54,157937.0,252.6637,253.2822,252.6537,252.943,157937.0
2025-06-16 13:50:00,253.54,253.68,253.16,253.3,108271.0,252.943,253.0827,252.5639,252.7036,108271.0
2025-06-16 14:00:00,253.28,253.37,253.04,253.22,117651.0,252.6836,252.7734,252.4442,252.6238,117651.0
2025-06-16 14:10:00,253.22,253.68,253.05,253.34,150158.0,252.6238,253.0827,252.4542,252.7435,150158.0
2025-06-16 14:20:00,253.31,253.4,252.99,253.06,124109.0,252.7136,252.8034,252.3943,252.4642,124109.0
2025-06-16 14:30:00,253.08,253.1,252.51,252.53,135968.0,252.4841,252.5041,251.9155,251.9354,135968.0
2025-06-16 14:40:00,252.5,252.67,251.85,251.87,116012.0,251.9055,252.0751,251.257,251.277,116012.0
2025-06-16 14:50:00,251.9,252.75,251.85,252.7,135153.0,251.3069,252.1549,251.257,252.105,135153.0
2025-06-16 15:00:00,252.7,253.06,252.6,252.65,207945.0,252.105,252.4642,252.0052,252.0551,207945.0
2025-06-16 15:10:00,252.67,253.37,252.5,252.98,215170.0,252.0751,252.7734,251.9055,252.3843,215170.0
2025-06-16 15:20:00,252.96,253.4,252.67,253.01,207984.0,252.3644,252.8034,252.0751,252.4143,207984.0
2025-06-16 15:30:00,253.03,253.14,252.53,252.61,209724.0,252.4342,252.544,251.9354,252.0152,209724.0
2025-06-16 15:40:00,252.61,252.79,252.33,252.34,231726.0,252.0152,252.1948,251.7359,251.7459,231726.0
2025-06-16 15:50:00,252.34,252.44,251.11,252.1,1192208.0,251.7459,251.8456,250.5188,251.5064,1192208.0
2025-06-17 09:30:00,250.95,252.84,250.62,251.67,967566.0,250.3591,252.2447,250.0299,251.0774,967566.0
2025-06-17 09:40:00,251.67,251.7,249.82,250.3,373797.0,251.0774,251.1074,249.2318,249.7107,373797.0
2025-06-17 09:50:00,250.3,251.54,250.07,251.48,319966.0,249.7107,250.9477,249.4812,250.8879,319966.0
2025-06-17 10:00:00,251.54,253.45,251.13,253.26,497674.0,250.9477,252.8532,250.5387,252.6637,497674.0
2025-06-17 10:10:00,253.33,253.96,252.52,252.65,486621.0,252.7335,253.362,251.9254,252.0551,486621.0
2025-06-17 10:20:00,252.65,252.67,250.91,250.93,260364.0,252.0551,252.0751,250.3192,250.3392,260364.0
2025-06-17 10:30:00,250.97,251.03,249.68,249.96,277838.0,250.3791,250.4389,249.0921,249.3715,277838.0
2025-06-17 10:40:00,249.96,250.2,249.25,249.79,287939.0,249.3715,249.6109,248.6631,249.2019,287939.0
2025-06-17 10:50:00,249.8,249.87,249.27,249.44,282737.0,249.2118,249.2817,248.6831,248.8527,282737.0
2025-06-17 11:00:00,249.42,250.24,249.34,250.17,227795.0,248.8327,249.6508,248.7529,249.581,227795.0
2025-06-17 11:10:00,250.12,250.65,249.9,250.37,205890.0,249.5311,250.0598,249.3116,249.7805,205890.0
2025-06-17 11:20:00,250.35,250.43,249.89,249.94,144735.0,249.7605,249.8404,249.3016,249.3515,144735.0
2025-06-17 11:30:00,249.93,250.42,249.75,249.98,167507.0,249.3415,249.8304,249.162,249.3914,167507.0
2025-06-17 11:40:00,249.96,250.5,249.6,249.76,138560.0,249.3715,249.9102,249.0123,249.1719,138560.0
2025-06-17 11:50:00,249.83,250.22,249.8,249.98,90913.0,249.2418,249.6308,249.2118,249.3914,90913.0
2025-06-17 12:00:00,249.98,250.55,249.75,249.99,137839.0,249.3914,249.9601,249.162,249.4014,137839.0
2025-06-17 12:10:00,250.03,250.25,249.92,249.95,111923.0,249.4413,249.6608,249.3316,249.3615,111923.0
2025-06-17 12:20:00,249.95,250.02,248.92,249.33,314110.0,249.3615,249.4313,248.3339,248.7429,314110.0
2025-06-17 12:30:00,249.28,249.54,249.03,249.23,153319.0,248.6931,248.9524,248.4436,248.6432,153319.0
2025-06-17 12:40:00,249.2,249.23,248.5,248.74,181304.0,248.6132,248.6432,247.9149,248.1543,181304.0
2025-06-17 12:50:00,248.72,248.91,248.08,248.37,168107.0,248.1344,248.3239,247.4959,247.7852,168107.0
2025-06-17 13:00:00,248.36,248.5,247.92,248.44,240340.0,247.7752,247.9149,247.3363,247.855,240340.0
2025-06-17 13:10:00,248.42,248.96,248.28,248.59,172725.0,247.8351,248.3738,247.6954,248.0047,172725.0
2025-06-17 13:20:00,248.52,249.5,248.44,248.98,298544.0,247.9349,248.9125,247.855,248.3938,298544.0
2025-06-17 13:30:00,248.98,249.6,248.63,249.26,173741.0,248.3938,249.0123,248.0446,248.6731,173741.0
2025-06-17 13:40:00,249.26,249.54,248.28,248.6,234966.0,248.6731,248.9524,247.6954,248.0147,234966.0
2025-06-17 13:50:00,248.54,249.46,248.24,249.19,278001.0,247.9548,248.8726,247.6555,248.6033,278001.0
2025-06-17 14:00:00,249.08,250.14,248.47,250.06,346406.0,248.4935,249.551,247.885,249.4712,346406.0
2025-06-17 14:10:00,250.06,250.5,249.72,250.19,272595.0,249.4712,249.9102,249.132,249.6009,272595.0
2025-06-17 14:20:00,250.19,250.45,249.48,249.7,249703.0,249.6009,249.8603,248.8926,249.1121,249703.0
2025-06-17 14:30:00,249.7,250.64,249.64,250.38,216889.0,249.1121,250.0499,249.0522,249.7905,216889.0
2025-06-17 14:40:00,250.34,250.8,249.89,250.65,239348.0,249.7506,250.2095,249.3016,250.0598,239348.0
2025-06-17 14:50:00,250.68,251.14,250.45,251.02,155049.0,250.0898,250.5487,249.8603,250.429,155049.0
2025-06-17 15:00:00,251.06,251.38,250.84,251.25,189231.0,250.4689,250.7881,250.2494,250.6584,189231.0
2025-06-17 15:10:00,251.22,251.3,250.95,251.16,146363.0,250.6285,250.7083,250.3591,250.5686,146363.0
2025-06-17 15:20:00,251.16,251.67,251.11,251.56,273830.0,250.5686,251.0774,250.5188,250.9677,273830.0
2025-06-17 15:30:00,251.59,251.97,251.17,251.32,274077.0,250.9976,251.3767,250.5786,250.7283,274077.0
2025-06-17 15:40:00,251.27,251.39,250.69,250.82,220623.0,250.6784,250.7981,250.0997,250.2294,220623.0
2025-06-17 15:50:00,250.8,251.1,249.2,249.29,832111.0,250.2095,250.5088,248.6132,248.703,832111.0
2025-06-18 09:30:00,250.82,252.75,249.41,251.0,913600.0,250.2294,252.1549,248.8228,250.409,913600.0
2025-06-18 09:40:00,251.0,251.78,250.63,251.31,352854.0,250.409,251.1872,250.0399,250.7183,352854.0
2025-06-18 09:50:00,251.3,252.22,251.2,251.43,306244.0,250.7083,251.6261,250.6085,250.838,306244.0
2025-06-18 10:00:00,251.5,254.18,251.38,253.79,497926.0,250.9078,253.5815,250.7881,253.1924,497926.0
2025-06-18 10:10:00,253.82,255.61,253.77,255.44,697089.0,253.2224,255.0082,253.1725,254.8386,697089.0
2025-06-18 10:20:00,255.41,255.64,254.46,254.74,460285.0,254.8086,255.0381,253.8609,254.1402,460285.0
2025-06-18 10:30:00,254.63,255.38,254.56,254.99,278340.0,254.0305,254.7787,253.9606,254.3896,278340.0
2025-06-18 10:40:00,254.99,255.14,254.22,254.37,346828.0,254.3896,254.5393,253.6214,253.7711,346828.0
2025-06-18 10:50:00,254.43,254.46,252.95,253.53,292057.0,253.8309,253.8609,252.3544,252.9331,292057.0
2025-06-18 11:00:00,253.49,253.99,253.18,253.2,220847.0,252.8931,253.392,252.5839,252.6038,220847.0
2025-06-18 11:10:00,253.27,253.39,252.31,252.34,157963.0,252.6737,252.7934,251.7159,251.7459,157963.0
2025-06-18 11:20:00,252.32,252.59,251.77,251.85,212319.0,251.7259,251.9953,251.1772,251.257,212319.0
2025-06-18 11:30:00,251.88,252.18,251.6,251.72,193138.0,251.2869,251.5862,251.0076,251.1273,193138.0
2025-06-18 11:40:00,251.71,251.81,251.06,251.38,194359.0,251.1173,251.2171,250.4689,250.7881,194359.0
2025-06-18 11:50:00,251.35,251.53,250.64,250.71,151197.0,250.7582,250.9378,250.0499,250.1197,151197.0
2025-06-18 12:00:00,250.71,251.36,250.46,251.21,138978.0,250.1197,250.7682,249.8703,250.6185,138978.0
2025-06-18 12:10:00,251.22,251.34,250.86,251.01,139737.0,250.6285,250.7482,250.2693,250.419,139737.0
2025-06-18 12:20:00,251.01,251.56,250.92,250.98,188250.0,250.419,250.9677,250.3292,250.3891,188250.0
2025-06-18 12:30:00,250.95,251.6,250.87,251.43,87539.0,250.3591,251.0076,250.2793,250.838,87539.0
2025-06-18 12:40:00,251.43,251.88,251.35,251.43,159927.0,250.838,251.2869,250.7582,250.838,159927.0
2025-06-18 12:50:00,251.36,252.25,251.34,251.98,99840.0,250.7682,251.6561,250.7482,251.3867,99840.0
2025-06-18 13:00:00,251.96,252.17,251.57,251.72,141311.0,251.3668,251.5763,250.9777,251.1273,141311.0
2025-06-18 13:10:00,251.74,251.87,251.3,251.31,94523.0,251.1473,251.277,250.7083,250.7183,94523.0
2025-06-18 13:20:00,251.29,251.3,250.37,250.5,153773.0,250.6983,250.7083,249.7805,249.9102,153773.0
2025-06-18 13:30:00,250.52,251.0,250.15,250.91,186754.0,249.9301,250.409,249.561,250.3192,186754.0
2025-06-18 13:40:00,250.91,251.52,250.87,251.09,117725.0,250.3192,250.9278,250.2793,250.4988,117725.0
2025-06-18 13:50:00,251.12,251.56,251.05,251.39,157695.0,250.5287,250.9677,250.4589,250.7981,157695.0
2025-06-18 14:00:00,251.62,252.12,251.11,251.53,330918.0,251.0276,251.5264,250.5188,250.9378,330918.0
2025-06-18 14:10:00,251.45,251.89,251.36,251.62,162578.0,250.858,251.2969,250.7682,251.0276,162578.0
2025-06-18 14:20:00,251.58,251.87,251.22,251.73,110778.0,250.9876,251.277,250.6285,251.1373,110778.0
2025-06-18 14:30:00,251.75,252.34,251.39,251.77,216382.0,251.1572,251.7459,250.7981,251.1772,216382.0
2025-06-18 14:40:00,251.7,252.4,251.6,251.83,125331.0,251.1074,251.8057,251.0076,251.2371,125331.0
2025-06-18 14:50:00,251.79,251.79,250.06,250.45,267932.0,251.1972,251.1972,249.4712,249.8603,267932.0
2025-06-18 15:00:00,250.39,251.36,249.75,250.47,267044.0,249.8004,250.7682,249.162,249.8803,267044.0
2025-06-18 15:10:00,250.41,251.74,250.32,251.4,225003.0,249.8204,251.1473,249.7306,250.8081,225003.0
2025-06-18 15:20:00,251.39,252.0,250.58,250.65,264795.0,250.7981,251.4067,249.99,250.0598,264795.0
2025-06-18 15:30:00,250.62,252.0,250.53,251.72,232340.0,250.0299,251.4067,249.9401,251.1273,232340.0
2025-06-18 15:40:00,251.73,251.9,250.89,251.0,376955.0,251.1373,251.3069,250.2993,250.409,376955.0
2025-06-18 15:50:00,250.98,251.53,250.63,251.31,1583769.0,250.3891,250.9378,250.0399,250.7183,1583769.0
2025-06-20 09:30:00,253.21,253.52,247.98,249.4,4769240.0,253.21,253.52,247.98,249.4,4769240.0
2025-06-20 09:40:00,249.48,250.25,249.14,249.7,498576.0,249.48,250.25,249.14,249.7,498576.0
2025-06-20 09:50:00,249.65,249.74,248.59,248.67,309553.0,249.65,249.74,248.59,248.67,309553.0
2025-06-20 10:00:00,248.61,249.2,248.12,248.74,287865.0,248.61,249.2,248.12,248.74,287865.0
2025-06-20 10:10:00,248.6,249.22,248.01,248.46,334368.0,248.6,249.22,248.01,248.46,334368.0
2025-06-20 10:20:00,248.46,248.49,246.27,247.51,545232.0,248.46,248.49,246.27,247.51,545232.0
2025-06-20 10:30:00,247.51,249.0,247.37,248.73,351891.0,247.51,249.0,247.37,248.73,351891.0
2025-06-20 10:40:00,248.7,248.77,245.13,245.26,410571.0,248.7,248.77,245.13,245.26,410571.0
2025-06-20 10:50:00,245.26,245.41,244.25,244.88,710058.0,245.26,245.41,244.25,244.88,710058.0
2025-06-20 11:00:00,244.82,245.21,244.17,245.17,303573.0,244.82,245.21,244.17,245.17,303573.0
2025-06-20 11:10:00,245.21,246.76,245.18,246.46,232345.0,245.21,246.76,245.18,246.46,232345.0
2025-06-20 11:20:00,246.46,247.52,246.15,247.15,227218.0,246.46,247.52,246.15,247.15,227218.0
2025-06-20 11:30:00,247.2,248.51,247.09,248.38,246212.0,247.2,248.51,247.09,248.38,246212.0
2025-06-20 11:40:00,248.37,248.53,247.75,248.31,225509.0,248.37,248.53,247.75,248.31,225509.0
2025-06-20 11:50:00,248.32,248.4,247.21,247.78,188472.0,248.32,248.4,247.21,247.78,188472.0
2025-06-20 12:00:00,247.75,248.25,247.67,248.16,127825.0,247.75,248.25,247.67,248.16,127825.0
2025-06-20 12:10:00,248.11,248.52,247.58,247.94,129354.0,248.11,248.52,247.58,247.94,129354.0
2025-06-20 12:20:00,247.96,248.18,247.54,247.62,118013.0,247.96,248.18,247.54,247.62,118013.0
2025-06-20 12:30:00,247.65,247.98,247.62,247.91,131585.0,247.65,247.98,247.62,247.91,131585.0
2025-06-20 12:40:00,247.84,248.25,247.54,247.9,146040.0,247.84,248.25,247.54,247.9,146040.0
2025-06-20 12:50:00,247.92,248.34,247.79,247.99,139754.0,247.92,248.34,247.79,247.99,139754.0
2025-06-20 13:00:00,247.99,248.29,247.23,247.59,141001.0,247.99,248.29,247.23,247.59,141001.0
2025-06-20 13:10:00,247.55,248.2,247.3,247.33,135313.0,247.55,248.2,247.3,247.33,135313.0
2025-06-20 13:20:00,247.32,247.34,246.16,246.24,158434.0,247.32,247.34,246.16,246.24,158434.0
2025-06-20 13:30:00,246.19,246.86,246.03,246.82,307452.0,246.19,246.86,246.03,246.82,307452.0
2025-06-20 13:40:00,246.8,247.63,246.79,247.57,163658.0,246.8,247.63,246.79,247.57,163658.0
2025-06-20 13:50:00,247.61,248.42,247.6,248.41,178306.0,247.61,248.42,247.6,248.41,178306.0
2025-06-20 14:00:00,248.38,248.8,248.26,248.49,168784.0,248.38,248.8,248.26,248.49,168784.0
2025-06-20 14:10:00,248.49,249.14,248.48,249.12,172515.0,248.49,249.14,248.48,249.12,172515.0
2025-06-20 14:20:00,249.15,249.29,248.78,249.04,124380.0,249.15,249.29,248.78,249.04,124380.0
2025-06-20 14:30:00,249.02,249.24,248.72,248.9,104351.0,249.02,249.24,248.72,248.9,104351.0
2025-06-20 14:40:00,248.91,249.05,248.64,248.74,96829.0,248.91,249.05,248.64,248.74,96829.0
2025-06-20 14:50:00,248.74,248.94,248.06,248.17,131198.0,248.74,248.94,248.06,248.17,131198.0
2025-06-20 15:00:00,248.15,248.69,248.08,248.62,146813.0,248.15,248.69,248.08,248.62,146813.0
2025-06-20 15:10:00,248.59,248.8,248.36,248.74,157854.0,248.59,248.8,248.36,248.74,157854.0
2025-06-20 15:20:00,248.71,249.13,248.43,248.71,216108.0,248.71,249.13,248.43,248.71,216108.0
2025-06-20 15:30:00,248.7,248.89,248.35,248.48,175678.0,248.7,248.89,248.35,248.48,175678.0
2025-06-20 15:40:00,248.45,248.85,247.96,248.03,377284.0,248.45,248.85,247.96,248.03,377284.0
2025-06-20 15:50:00,248.05,250.21,247.92,250.0,1727229.0,248.05,250.21,247.92,250.0,1727229.0